648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,194400,1062291095,2215,2215,2215,2215,0
|
|
20230807,194300,1062291095,2215,2215,2215,2215,0
|
|
20230807,194200,1062291095,2215,2215,2215,2215,0
|
|
20230807,194100,1062291095,2215,2215,2215,2215,0
|
|
20230807,194000,1062291095,2215,2215,2215,2215,0
|
|
20230807,193900,1062291095,2215,2215,2215,2215,0
|
|
20230807,193800,1062291095,2215,2215,2215,2215,0
|
|
20230807,193700,1062291095,2215,2215,2215,2215,0
|
|
20230807,193600,1062291095,2215,2215,2215,2215,0
|
|
20230807,193500,1062291095,2215,2215,2215,2215,0
|
|
20230807,193400,1062291095,2215,2215,2215,2215,0
|
|
20230807,193300,1062291095,2215,2215,2215,2215,0
|
|
20230807,193200,1062291095,2215,2215,2215,2215,0
|
|
20230807,193100,1062291095,2215,2215,2215,2215,0
|
|
20230807,193000,1062291095,2215,2215,2215,2215,0
|
|
20230807,192900,1062291095,2215,2215,2215,2215,0
|
|
20230807,192800,1062291095,2215,2215,2215,2215,0
|
|
20230807,192700,1062291095,2215,2215,2215,2215,0
|
|
20230807,192600,1062291095,2215,2215,2215,2215,0
|
|
20230807,192500,1062291095,2215,2215,2215,2215,0
|
|
20230807,192400,1062291095,2215,2215,2215,2215,0
|
|
20230807,192300,1062291095,2215,2215,2215,2215,0
|
|
20230807,192200,1062291095,2215,2215,2215,2215,0
|
|
20230807,192100,1062291095,2215,2215,2215,2215,0
|
|
20230807,192000,1062291095,2215,2215,2215,2215,0
|
|
20230807,191900,1062291095,2215,2215,2215,2215,0
|
|
20230807,191800,1062291095,2215,2215,2215,2215,0
|
|
20230807,191700,1062291095,2215,2215,2215,2215,0
|
|
20230807,191600,1062291095,2215,2215,2215,2215,0
|
|
20230807,191500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,191400,1062291095,2215,2215,2215,2215,0
|
|
20230807,191300,1062291095,2215,2215,2215,2215,0
|
|
20230807,191200,1062291095,2215,2215,2215,2215,0
|
|
20230807,191100,1062291095,2215,2215,2215,2215,0
|
|
20230807,191000,1062291095,2215,2215,2215,2215,0
|
|
20230807,190900,1062291095,2215,2215,2215,2215,0
|
|
20230807,190800,1062291095,2215,2215,2215,2215,0
|
|
20230807,190700,1062291095,2215,2215,2215,2215,0
|
|
20230807,190600,1062291095,2215,2215,2215,2215,0
|
|
20230807,190500,1062291095,2215,2215,2215,2215,0
|
|
20230807,190400,1062291095,2215,2215,2215,2215,0
|
|
20230807,190300,1062291095,2215,2215,2215,2215,0
|
|
20230807,190200,1062291095,2215,2215,2215,2215,0
|
|
20230807,190100,1062291095,2215,2215,2215,2215,0
|
|
20230807,190000,1062291095,2215,2215,2215,2215,0
|
|
20230807,185900,1062291095,2215,2215,2215,2215,0
|
|
20230807,185800,1062291095,2215,2215,2215,2215,0
|
|
20230807,185700,1062291095,2215,2215,2215,2215,0
|
|
20230807,185600,1062291095,2215,2215,2215,2215,0
|
|
20230807,185500,1062291095,2215,2215,2215,2215,0
|
|
20230807,185400,1062291095,2215,2215,2215,2215,0
|
|
20230807,185300,1062291095,2215,2215,2215,2215,0
|
|
20230807,185200,1062291095,2215,2215,2215,2215,0
|
|
20230807,185100,1062291095,2215,2215,2215,2215,0
|
|
20230807,185000,1062291095,2215,2215,2215,2215,0
|
|
20230807,184900,1062291095,2215,2215,2215,2215,0
|
|
20230807,184800,1062291095,2215,2215,2215,2215,0
|
|
20230807,184700,1062291095,2215,2215,2215,2215,0
|
|
20230807,184600,1062291095,2215,2215,2215,2215,0
|
|
20230807,184500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,184400,1062291095,2215,2215,2215,2215,0
|
|
20230807,184300,1062291095,2215,2215,2215,2215,0
|
|
20230807,184200,1062291095,2215,2215,2215,2215,0
|
|
20230807,184100,1062291095,2215,2215,2215,2215,0
|
|
20230807,184000,1062291095,2215,2215,2215,2215,0
|
|
20230807,183900,1062291095,2215,2215,2215,2215,0
|
|
20230807,183800,1062291095,2215,2215,2215,2215,0
|
|
20230807,183700,1062291095,2215,2215,2215,2215,0
|
|
20230807,183600,1062291095,2215,2215,2215,2215,0
|
|
20230807,183500,1062291095,2215,2215,2215,2215,0
|
|
20230807,183400,1062291095,2215,2215,2215,2215,0
|
|
20230807,183300,1062291095,2215,2215,2215,2215,0
|
|
20230807,183200,1062291095,2215,2215,2215,2215,0
|
|
20230807,183100,1062291095,2215,2215,2215,2215,0
|
|
20230807,183000,1062291095,2215,2215,2215,2215,0
|
|
20230807,182900,1062291095,2215,2215,2215,2215,0
|
|
20230807,182800,1062291095,2215,2215,2215,2215,0
|
|
20230807,182700,1062291095,2215,2215,2215,2215,0
|
|
20230807,182600,1062291095,2215,2215,2215,2215,0
|
|
20230807,182500,1062291095,2215,2215,2215,2215,0
|
|
20230807,182400,1062291095,2215,2215,2215,2215,0
|
|
20230807,182300,1062291095,2215,2215,2215,2215,0
|
|
20230807,182200,1062291095,2215,2215,2215,2215,0
|
|
20230807,182100,1062291095,2215,2215,2215,2215,0
|
|
20230807,182000,1062291095,2215,2215,2215,2215,0
|
|
20230807,181900,1062291095,2215,2215,2215,2215,0
|
|
20230807,181800,1062291095,2215,2215,2215,2215,0
|
|
20230807,181700,1062291095,2215,2215,2215,2215,0
|
|
20230807,181600,1062291095,2215,2215,2215,2215,0
|
|
20230807,181500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,181400,1062291095,2215,2215,2215,2215,0
|
|
20230807,181300,1062291095,2215,2215,2215,2215,0
|
|
20230807,181200,1062291095,2215,2215,2215,2215,0
|
|
20230807,181100,1062291095,2215,2215,2215,2215,0
|
|
20230807,181000,1062291095,2215,2215,2215,2215,0
|
|
20230807,180900,1062291095,2215,2215,2215,2215,0
|
|
20230807,180800,1062291095,2215,2215,2215,2215,0
|
|
20230807,180700,1062291095,2215,2215,2215,2215,0
|
|
20230807,180600,1062291095,2215,2215,2215,2215,0
|
|
20230807,180500,1062291095,2215,2215,2215,2215,0
|
|
20230807,180400,1062291095,2215,2215,2215,2215,0
|
|
20230807,180300,1062291095,2215,2215,2215,2215,0
|
|
20230807,180200,1062291095,2215,2215,2215,2215,0
|
|
20230807,180100,1062291095,2215,2215,2215,2215,0
|
|
20230807,180000,1062291095,2215,2215,2215,2215,0
|
|
20230807,175900,1062291095,2215,2215,2215,2215,0
|
|
20230807,175800,1062291095,2215,2215,2215,2215,0
|
|
20230807,175700,1062291095,2215,2215,2215,2215,0
|
|
20230807,175600,1062291095,2215,2215,2215,2215,0
|
|
20230807,175500,1062291095,2215,2215,2215,2215,0
|
|
20230807,175400,1062291095,2215,2215,2215,2215,0
|
|
20230807,175300,1062291095,2215,2215,2215,2215,0
|
|
20230807,175200,1062291095,2215,2215,2215,2215,0
|
|
20230807,175100,1062291095,2215,2215,2215,2215,0
|
|
20230807,175000,1062291095,2215,2215,2215,2215,0
|
|
20230807,174900,1062291095,2215,2215,2215,2215,0
|
|
20230807,174800,1062291095,2215,2215,2215,2215,0
|
|
20230807,174700,1062291095,2215,2215,2215,2215,0
|
|
20230807,174600,1062291095,2215,2215,2215,2215,0
|
|
20230807,174500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,174400,1062291095,2215,2215,2215,2215,0
|
|
20230807,174300,1062291095,2215,2215,2215,2215,0
|
|
20230807,174200,1062291095,2215,2215,2215,2215,0
|
|
20230807,174100,1062291095,2215,2215,2215,2215,0
|
|
20230807,174000,1062291095,2215,2215,2215,2215,0
|
|
20230807,173900,1062291095,2215,2215,2215,2215,0
|
|
20230807,173800,1062291095,2215,2215,2215,2215,0
|
|
20230807,173700,1062291095,2215,2215,2215,2215,0
|
|
20230807,173600,1062291095,2215,2215,2215,2215,0
|
|
20230807,173500,1062291095,2215,2215,2215,2215,0
|
|
20230807,173400,1062291095,2215,2215,2215,2215,0
|
|
20230807,173300,1062291095,2215,2215,2215,2215,0
|
|
20230807,173200,1062291095,2215,2215,2215,2215,0
|
|
20230807,173100,1062291095,2215,2215,2215,2215,0
|
|
20230807,173000,1062291095,2215,2215,2215,2215,0
|
|
20230807,172900,1062291095,2215,2215,2215,2215,0
|
|
20230807,172800,1062291095,2215,2215,2215,2215,0
|
|
20230807,172700,1062291095,2215,2215,2215,2215,0
|
|
20230807,172600,1062291095,2215,2215,2215,2215,0
|
|
20230807,172500,1062291095,2215,2215,2215,2215,0
|
|
20230807,172400,1062291095,2215,2215,2215,2215,0
|
|
20230807,172300,1062291095,2215,2215,2215,2215,0
|
|
20230807,172200,1062291095,2215,2215,2215,2215,0
|
|
20230807,172100,1062291095,2215,2215,2215,2215,0
|
|
20230807,172000,1062291095,2215,2215,2215,2215,0
|
|
20230807,171900,1062291095,2215,2215,2215,2215,0
|
|
20230807,171800,1062291095,2215,2215,2215,2215,0
|
|
20230807,171700,1062291095,2215,2215,2215,2215,0
|
|
20230807,171600,1062291095,2215,2215,2215,2215,0
|
|
20230807,171500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,171400,1062291095,2215,2215,2215,2215,0
|
|
20230807,171300,1062291095,2215,2215,2215,2215,0
|
|
20230807,171200,1062291095,2215,2215,2215,2215,0
|
|
20230807,171100,1062291095,2215,2215,2215,2215,0
|
|
20230807,171000,1062291095,2215,2215,2215,2215,0
|
|
20230807,170900,1062291095,2215,2215,2215,2215,0
|
|
20230807,170800,1062291095,2215,2215,2215,2215,0
|
|
20230807,170700,1062291095,2215,2215,2215,2215,0
|
|
20230807,170600,1062291095,2215,2215,2215,2215,0
|
|
20230807,170500,1062291095,2215,2215,2215,2215,0
|
|
20230807,170400,1062291095,2215,2215,2215,2215,0
|
|
20230807,170300,1062291095,2215,2215,2215,2215,0
|
|
20230807,170200,1062291095,2215,2215,2215,2215,0
|
|
20230807,170100,1062291095,2215,2215,2215,2215,0
|
|
20230807,170000,1062291095,2215,2215,2215,2215,0
|
|
20230807,165900,1062291095,2215,2215,2215,2215,0
|
|
20230807,165800,1062291095,2215,2215,2215,2215,0
|
|
20230807,165700,1062291095,2215,2215,2215,2215,0
|
|
20230807,165600,1062291095,2215,2215,2215,2215,0
|
|
20230807,165500,1062291095,2215,2215,2215,2215,0
|
|
20230807,165400,1062291095,2215,2215,2215,2215,0
|
|
20230807,165300,1062291095,2215,2215,2215,2215,0
|
|
20230807,165200,1062291095,2215,2215,2215,2215,0
|
|
20230807,165100,1062291095,2215,2215,2215,2215,0
|
|
20230807,165000,1062291095,2215,2215,2215,2215,0
|
|
20230807,164900,1062291095,2215,2215,2215,2215,0
|
|
20230807,164800,1062291095,2215,2215,2215,2215,0
|
|
20230807,164700,1062291095,2215,2215,2215,2215,0
|
|
20230807,164600,1062291095,2215,2215,2215,2215,0
|
|
20230807,164500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,164400,1062291095,2215,2215,2215,2215,0
|
|
20230807,164300,1062291095,2215,2215,2215,2215,0
|
|
20230807,164200,1062291095,2215,2215,2215,2215,0
|
|
20230807,164100,1062291095,2215,2215,2215,2215,0
|
|
20230807,164000,1062291095,2215,2215,2215,2215,0
|
|
20230807,163900,1062291095,2215,2215,2215,2215,0
|
|
20230807,163800,1062291095,2215,2215,2215,2215,0
|
|
20230807,163700,1062291095,2215,2215,2215,2215,0
|
|
20230807,163600,1062291095,2215,2215,2215,2215,0
|
|
20230807,163500,1062291095,2215,2215,2215,2215,0
|
|
20230807,163400,1062291095,2215,2215,2215,2215,0
|
|
20230807,163300,1062291095,2215,2215,2215,2215,0
|
|
20230807,163200,1062291095,2215,2215,2215,2215,0
|
|
20230807,163100,1062291095,2215,2215,2215,2215,0
|
|
20230807,163000,1062291095,2215,2215,2215,2215,0
|
|
20230807,162900,1062291095,2215,2215,2215,2215,0
|
|
20230807,162800,1062291095,2215,2215,2215,2215,0
|
|
20230807,162700,1062291095,2215,2215,2215,2215,0
|
|
20230807,162600,1062291095,2215,2215,2215,2215,0
|
|
20230807,162500,1062291095,2215,2215,2215,2215,0
|
|
20230807,162400,1062291095,2215,2215,2215,2215,0
|
|
20230807,162300,1062291095,2215,2215,2215,2215,0
|
|
20230807,162200,1062291095,2215,2215,2215,2215,0
|
|
20230807,162100,1062291095,2215,2215,2215,2215,0
|
|
20230807,162000,1062291095,2215,2215,2215,2215,0
|
|
20230807,161900,1062291095,2215,2215,2215,2215,0
|
|
20230807,161800,1062291095,2215,2215,2215,2215,0
|
|
20230807,161700,1062291095,2215,2215,2215,2215,0
|
|
20230807,161600,1062291095,2215,2215,2215,2215,0
|
|
20230807,161500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,161400,1062291095,2215,2215,2215,2215,0
|
|
20230807,161300,1062291095,2215,2215,2215,2215,0
|
|
20230807,161200,1062291095,2215,2215,2215,2215,0
|
|
20230807,161100,1062291095,2215,2215,2215,2215,0
|
|
20230807,161000,1062291095,2215,2215,2215,2215,0
|
|
20230807,160900,1062291095,2215,2215,2215,2215,0
|
|
20230807,160800,1062291095,2215,2215,2215,2215,0
|
|
20230807,160700,1062291095,2215,2215,2215,2215,0
|
|
20230807,160600,1062291095,2215,2215,2215,2215,0
|
|
20230807,160500,1062291095,2215,2215,2215,2215,0
|
|
20230807,160400,1062291095,2215,2215,2215,2215,0
|
|
20230807,160300,1062291095,2215,2215,2215,2215,0
|
|
20230807,160200,1062291095,2215,2215,2215,2215,0
|
|
20230807,160100,1062291095,2215,2215,2215,2215,0
|
|
20230807,160000,1062291095,2215,2215,2215,2215,0
|
|
20230807,155900,1062291095,2215,2215,2215,2215,0
|
|
20230807,155800,1062291095,2215,2215,2215,2215,0
|
|
20230807,155700,1062291095,2215,2215,2215,2215,0
|
|
20230807,155600,1062291095,2215,2215,2215,2215,0
|
|
20230807,155500,1062291095,2215,2215,2215,2215,0
|
|
20230807,155400,1062291095,2215,2215,2215,2215,0
|
|
20230807,155300,1062291095,2215,2215,2215,2215,0
|
|
20230807,155200,1062291095,2215,2215,2215,2215,0
|
|
20230807,155100,1062291095,2215,2215,2215,2215,0
|
|
20230807,155000,1062291095,2215,2215,2215,2215,0
|
|
20230807,154900,1062291095,2215,2215,2215,2215,0
|
|
20230807,154800,1062291095,2215,2215,2215,2215,0
|
|
20230807,154700,1062291095,2215,2215,2215,2215,0
|
|
20230807,154600,1062291095,2215,2215,2215,2215,0
|
|
20230807,154500,1062291095,2215,2215,2215,2215,16972
|
|
20230807,154400,1062291095,2215,2215,2215,2215,0
|
|
20230807,154300,1062291095,2215,2215,2215,2215,0
|
|
20230807,154200,1062291095,2215,2215,2215,2215,0
|
|
20230807,154100,1062291095,2215,2215,2215,2215,0
|
|
20230807,154000,1062291095,2215,2215,2215,2215,0
|
|
20230807,153900,1062291095,2215,2215,2215,2215,0
|
|
20230807,153800,1062291095,2215,2215,2215,2215,0
|
|
20230807,153700,1062291095,2215,2215,2215,2215,0
|
|
20230807,153600,1062291095,2215,2215,2215,2215,0
|
|
20230807,153500,1062291095,2215,2215,2215,2215,0
|
|
20230807,153400,1062291095,2215,2215,2215,2215,0
|
|
20230807,153300,1062291095,2215,2215,2215,2215,0
|
|
20230807,153200,1062291095,2215,2215,2215,2215,0
|
|
20230807,153100,1062291095,2215,2215,2215,2215,0
|
|
20230807,153000,1062291095,2215,2215,2215,2215,16972
|
|
20230807,152900,1024698115,2215,2215,2215,2215,0
|
|
20230807,152800,1024698115,2215,2215,2215,2215,0
|
|
20230807,152700,1024698115,2215,2215,2215,2215,0
|
|
20230807,152600,1024698115,2215,2215,2215,2215,0
|
|
20230807,152500,1024698115,2215,2215,2215,2215,0
|
|
20230807,152400,1024698115,2215,2215,2215,2215,0
|
|
20230807,152300,1024698115,2215,2215,2215,2215,0
|
|
20230807,152200,1024698115,2215,2215,2215,2215,0
|
|
20230807,152100,1024698115,2215,2215,2215,2215,0
|
|
20230807,152000,1024698115,2215,2215,2215,2215,0
|
|
20230807,151900,1024698115,2215,2215,2215,2200,85
|
|
20230807,151800,1024509885,2215,2215,2215,2200,302
|
|
20230807,151700,1023840970,2215,2210,2215,2200,9297
|
|
20230807,151600,1003291725,2210,2210,2210,2210,151
|
|
20230807,151500,1002958015,2200,2210,2210,2200,22
|
|
20230807,151400,1002909415,2200,2210,2210,2200,734
|
|
20230807,151300,1001290125,2210,2210,2210,2205,386
|
|
20230807,151200,1000437125,2210,2210,2210,2205,476
|
|
20230807,151100,999385415,2210,2210,2210,2205,4454
|
|
20230807,151000,989544580,2210,2210,2210,2210,324
|
|
20230807,150900,988828540,2205,2205,2210,2205,284
|
|
20230807,150800,988201440,2210,2210,2210,2205,3433
|
|
20230807,150700,980619510,2210,2210,2210,2205,2325
|
|
20230807,150600,975481270,2210,2210,2210,2205,366
|
|
20230807,150500,974673410,2200,2210,2210,2200,170
|
|
20230807,150400,974297720,2200,2210,2210,2200,22
|
|
20230807,150300,974249110,2210,2205,2210,2200,1008
|
|
20230807,150200,972021460,2195,2205,2210,2195,8020
|
|
20230807,150100,954352850,2205,2205,2205,2205,33
|
|
20230807,150000,954280085,2200,2210,2210,2200,133
|
|
20230807,145900,953986255,2210,2210,2215,2200,1299
|
|
20230807,145800,951118525,2215,2215,2215,2215,364
|
|
20230807,145700,950312265,2215,2210,2215,2210,2103
|
|
20230807,145600,945662360,2210,2205,2210,2205,721
|
|
20230807,145500,944069200,2210,2205,2210,2205,251
|
|
20230807,145400,943514980,2205,2205,2205,2205,2
|
|
20230807,145300,943510570,2210,2205,2210,2200,222
|
|
20230807,145200,943021890,2200,2200,2200,2200,500
|
|
20230807,145100,941921890,2205,2205,2205,2205,1922
|
|
20230807,145000,937683880,2205,2205,2205,2205,258
|
|
20230807,144900,937114990,2200,2200,2200,2200,677
|
|
20230807,144800,935625590,2210,2210,2210,2210,113
|
|
20230807,144700,935375860,2210,2210,2210,2210,546
|
|
20230807,144600,934169200,2210,2210,2210,2210,25
|
|
20230807,144500,934113950,2205,2205,2205,2205,1491
|
|
20230807,144400,930826295,2205,2200,2205,2200,351
|
|
20230807,144300,930054090,2205,2200,2205,2200,401
|
|
20230807,144200,929170885,2205,2205,2205,2205,17
|
|
20230807,144100,929133400,2200,2205,2205,2200,264
|
|
20230807,144000,928552580,2205,2200,2205,2200,542
|
|
20230807,143900,927360175,2195,2200,2200,2195,302
|
|
20230807,143800,926697275,2205,2205,2205,2205,0
|
|
20230807,143700,926697275,2205,2205,2205,2205,2
|
|
20230807,143600,926692865,2205,2205,2205,2205,15
|
|
20230807,143500,926659790,2205,2205,2205,2205,0
|
|
20230807,143400,926659790,2205,2200,2205,2200,102
|
|
20230807,143300,926435385,2205,2205,2205,2205,0
|
|
20230807,143200,926435385,2205,2205,2205,2205,0
|
|
20230807,143100,926435385,2205,2205,2205,2205,10
|
|
20230807,143000,926413335,2205,2205,2205,2205,1380
|
|
20230807,142900,923370435,2205,2205,2205,2205,8
|
|
20230807,142800,923352795,2205,2205,2205,2205,1
|
|
20230807,142700,923350590,2200,2200,2200,2200,917
|
|
20230807,142600,921333190,2200,2200,2200,2200,0
|
|
20230807,142500,921333190,2200,2200,2200,2200,2
|
|
20230807,142400,921328790,2205,2205,2205,2205,0
|
|
20230807,142300,921328790,2205,2205,2205,2205,200
|
|
20230807,142200,920887790,2205,2205,2205,2205,0
|
|
20230807,142100,920887790,2205,2205,2205,2200,455
|
|
20230807,142000,919886485,2205,2200,2205,2200,2759
|
|
20230807,141900,913816680,2200,2200,2200,2200,1
|
|
20230807,141800,913814480,2200,2200,2200,2200,685
|
|
20230807,141700,912307480,2200,2200,2200,2200,1
|
|
20230807,141600,912305280,2190,2200,2200,2190,71
|
|
20230807,141500,912149180,2200,2200,2200,2200,7
|
|
20230807,141400,912133780,2200,2195,2200,2195,22
|
|
20230807,141300,912085435,2195,2195,2195,2195,1
|
|
20230807,141200,912083240,2195,2190,2195,2190,204
|
|
20230807,141100,911635480,2190,2190,2190,2190,520
|
|
20230807,141000,910496680,2195,2195,2195,2195,47
|
|
20230807,140900,910393515,2195,2195,2195,2195,0
|
|
20230807,140800,910393515,2195,2195,2195,2195,300
|
|
20230807,140700,909735015,2200,2190,2200,2190,1359
|
|
20230807,140600,906748905,2195,2195,2195,2195,20
|
|
20230807,140500,906705005,2195,2195,2195,2195,1
|
|
20230807,140400,906702810,2195,2195,2195,2195,1
|
|
20230807,140300,906700615,2195,2195,2195,2195,0
|
|
20230807,140200,906700615,2195,2195,2195,2195,0
|
|
20230807,140100,906700615,2195,2195,2195,2195,227
|
|
20230807,140000,906202350,2190,2190,2190,2190,15
|
|
20230807,135900,906169500,2195,2195,2195,2195,227
|
|
20230807,135800,905671235,2200,2200,2200,2200,0
|
|
20230807,135700,905671235,2200,2200,2200,2200,0
|
|
20230807,135600,905671235,2200,2200,2200,2200,0
|
|
20230807,135500,905671235,2200,2200,2200,2200,0
|
|
20230807,135400,905671235,2200,2200,2200,2200,3
|
|
20230807,135300,905664635,2200,2200,2200,2200,85
|
|
20230807,135200,905477635,2205,2205,2205,2205,0
|
|
20230807,135100,905477635,2205,2195,2205,2195,877
|
|
20230807,135000,903549900,2195,2195,2195,2195,0
|
|
20230807,134900,903549900,2195,2195,2195,2195,0
|
|
20230807,134800,903549900,2195,2195,2195,2195,0
|
|
20230807,134700,903549900,2195,2195,2195,2195,501
|
|
20230807,134600,902450205,2195,2190,2195,2185,2950
|
|
20230807,134500,895988785,2185,2185,2185,2185,0
|
|
20230807,134400,895988785,2185,2195,2195,2185,10
|
|
20230807,134300,895966925,2200,2200,2200,2200,0
|
|
20230807,134200,895966925,2200,2200,2200,2200,0
|
|
20230807,134100,895966925,2200,2200,2200,2200,1
|
|
20230807,134000,895964725,2200,2200,2200,2200,0
|
|
20230807,133900,895964725,2200,2200,2200,2200,5
|
|
20230807,133800,895953725,2200,2200,2200,2200,10
|
|
20230807,133700,895931725,2200,2185,2200,2185,1502
|
|
20230807,133600,892649825,2185,2185,2200,2185,5005
|
|
20230807,133500,881713885,2185,2190,2200,2185,7400
|
|
20230807,133400,865535985,2190,2195,2200,2190,1131
|
|
20230807,133300,863053495,2200,2195,2200,2195,6001
|
|
20230807,133200,849881295,2200,2190,2200,2190,1053
|
|
20230807,133100,847575215,2190,2200,2200,2190,81
|
|
20230807,133000,847397025,2200,2200,2200,2200,0
|
|
20230807,132900,847397025,2200,2195,2200,2190,6
|
|
20230807,132800,847383845,2200,2200,2200,2190,103
|
|
20230807,132700,847157255,2190,2200,2200,2190,115
|
|
20230807,132600,846905275,2200,2195,2200,2190,3056
|
|
20230807,132500,840201600,2195,2190,2195,2190,2
|
|
20230807,132400,840197215,2195,2190,2195,2190,2102
|
|
20230807,132300,835593825,2195,2190,2195,2190,2081
|
|
20230807,132200,831036420,2195,2195,2195,2190,1012
|
|
20230807,132100,828820130,2190,2190,2190,2190,31
|
|
20230807,132000,828752240,2195,2195,2195,2195,2
|
|
20230807,131900,828747850,2190,2200,2200,2190,577
|
|
20230807,131800,827482205,2200,2200,2200,2195,1103
|
|
20230807,131700,825061110,2200,2200,2200,2200,0
|
|
20230807,131600,825061110,2200,2200,2200,2200,1
|
|
20230807,131500,825058910,2195,2195,2195,2195,2100
|
|
20230807,131400,820449410,2205,2205,2205,2205,5
|
|
20230807,131300,820438385,2200,2200,2200,2200,0
|
|
20230807,131200,820438385,2200,2200,2205,2195,647
|
|
20230807,131100,819014985,2200,2205,2205,2200,11
|
|
20230807,131000,818990735,2200,2200,2200,2200,68
|
|
20230807,130900,818841135,2195,2200,2200,2195,4
|
|
20230807,130800,818832340,2200,2200,2200,2200,2
|
|
20230807,130700,818827940,2195,2200,2200,2195,2
|
|
20230807,130600,818823545,2200,2200,2200,2200,1
|
|
20230807,130500,818821345,2195,2200,2200,2195,2
|
|
20230807,130400,818816950,2205,2205,2205,2195,9
|
|
20230807,130300,818797135,2195,2200,2200,2195,4626
|
|
20230807,130200,808619940,2205,2205,2205,2205,21
|
|
20230807,130100,808573635,2195,2205,2210,2195,74
|
|
20230807,130000,808410470,2195,2195,2195,2195,20
|
|
20230807,125900,808366570,2205,2210,2210,2195,9
|
|
20230807,125800,808346705,2195,2205,2210,2195,1039
|
|
20230807,125700,806051085,2200,2200,2200,2200,10
|
|
20230807,125600,806029085,2195,2205,2205,2195,2
|
|
20230807,125500,806024685,2205,2190,2210,2190,109
|
|
20230807,125400,805785680,2210,2195,2210,2190,13321
|
|
20230807,125300,776504650,2195,2195,2195,2195,200
|
|
20230807,125200,776065650,2195,2200,2200,2195,14
|
|
20230807,125100,776034855,2195,2195,2195,2195,0
|
|
20230807,125000,776034855,2195,2195,2195,2195,0
|
|
20230807,124900,776034855,2195,2195,2195,2195,2045
|
|
20230807,124800,771546080,2195,2195,2200,2195,1224
|
|
20230807,124700,768854330,2195,2195,2195,2195,538
|
|
20230807,124600,767673420,2190,2200,2200,2190,868
|
|
20230807,124500,765767915,2195,2200,2200,2195,256
|
|
20230807,124400,765204725,2195,2195,2195,2195,600
|
|
20230807,124300,763887725,2195,2195,2195,2195,433
|
|
20230807,124200,762937290,2195,2195,2195,2195,360
|
|
20230807,124100,762147090,2195,2195,2195,2195,1
|
|
20230807,124000,762144895,2200,2200,2200,2200,593
|
|
20230807,123900,760840295,2195,2195,2195,2195,19
|
|
20230807,123800,760798590,2195,2195,2195,2195,51
|
|
20230807,123700,760686645,2200,2200,2200,2200,0
|
|
20230807,123600,760686645,2200,2200,2200,2200,0
|
|
20230807,123500,760686645,2200,2200,2200,2200,1
|
|
20230807,123400,760684445,2195,2195,2195,2195,400
|
|
20230807,123300,759806445,2195,2195,2195,2195,450
|
|
20230807,123200,758818695,2195,2200,2200,2195,502
|
|
20230807,123100,757716795,2195,2195,2195,2195,68
|
|
20230807,123000,757567535,2200,2195,2200,2190,781
|
|
20230807,122900,755855810,2195,2195,2195,2195,0
|
|
20230807,122800,755855810,2195,2195,2195,2195,2120
|
|
20230807,122700,751202410,2195,2195,2195,2190,1036
|
|
20230807,122600,748928395,2195,2195,2195,2195,29
|
|
20230807,122500,748864740,2195,2195,2195,2195,2883
|
|
20230807,122400,742536555,2195,2195,2195,2195,0
|
|
20230807,122300,742536555,2195,2200,2200,2195,3
|
|
20230807,122200,742529960,2200,2200,2200,2200,0
|
|
20230807,122100,742529960,2200,2200,2200,2200,15
|
|
20230807,122000,742496960,2200,2200,2200,2200,1
|
|
20230807,121900,742494760,2195,2195,2200,2195,59
|
|
20230807,121800,742365245,2200,2195,2200,2195,51
|
|
20230807,121700,742253050,2200,2200,2200,2200,4
|
|
20230807,121600,742244250,2200,2195,2200,2195,350
|
|
20230807,121500,741475995,2200,2200,2200,2200,57
|
|
20230807,121400,741350595,2200,2200,2200,2195,314
|
|
20230807,121300,740661295,2195,2200,2200,2195,2
|
|
20230807,121200,740656900,2205,2195,2205,2195,7
|
|
20230807,121100,740641475,2195,2205,2205,2195,8
|
|
20230807,121000,740623865,2205,2205,2205,2205,1
|
|
20230807,120900,740621660,2195,2205,2205,2195,364
|
|
20230807,120800,739819060,2205,2205,2205,2205,0
|
|
20230807,120700,739819060,2205,2200,2205,2200,3196
|
|
20230807,120600,732787855,2200,2200,2200,2200,4
|
|
20230807,120500,732779055,2195,2200,2200,2195,2
|
|
20230807,120400,732774660,2200,2200,2200,2195,3
|
|
20230807,120300,732768065,2195,2200,2200,2195,4
|
|
20230807,120200,732759270,2200,2200,2200,2200,45
|
|
20230807,120100,732660270,2200,2200,2200,2200,28
|
|
20230807,120000,732598670,2200,2200,2200,2195,3
|
|
20230807,115900,732592075,2200,2200,2200,2200,45
|
|
20230807,115800,732493075,2200,2200,2200,2200,1
|
|
20230807,115700,732490875,2200,2200,2200,2200,40
|
|
20230807,115600,732402875,2200,2200,2200,2200,0
|
|
20230807,115500,732402875,2200,2200,2200,2200,0
|
|
20230807,115400,732402875,2200,2200,2200,2200,0
|
|
20230807,115300,732402875,2200,2200,2200,2195,3
|
|
20230807,115200,732396280,2200,2200,2200,2200,1000
|
|
20230807,115100,730196280,2200,2200,2200,2200,1
|
|
20230807,115000,730194080,2195,2200,2200,2195,2
|
|
20230807,114900,730189685,2200,2200,2200,2200,13
|
|
20230807,114800,730161085,2200,2190,2200,2190,51
|
|
20230807,114700,730049385,2190,2200,2200,2190,82
|
|
20230807,114600,729869525,2190,2195,2195,2190,3101
|
|
20230807,114500,723062835,2190,2195,2200,2190,1284
|
|
20230807,114400,720244455,2190,2190,2195,2185,1002
|
|
20230807,114300,718050075,2185,2195,2195,2185,3
|
|
20230807,114200,718043500,2185,2185,2185,2185,0
|
|
20230807,114100,718043500,2185,2185,2185,2185,0
|
|
20230807,114000,718043500,2185,2185,2185,2185,195
|
|
20230807,113900,717617425,2185,2185,2185,2185,0
|
|
20230807,113800,717617425,2185,2195,2195,2185,6
|
|
20230807,113700,717604285,2185,2185,2185,2185,500
|
|
20230807,113600,716511785,2185,2195,2195,2185,1736
|
|
20230807,113500,712702275,2185,2185,2185,2185,0
|
|
20230807,113400,712702275,2185,2195,2195,2185,966
|
|
20230807,113300,710591555,2180,2195,2195,2180,1504
|
|
20230807,113200,707305300,2190,2190,2190,2185,142
|
|
20230807,113100,706994325,2190,2190,2190,2190,7
|
|
20230807,113000,706978995,2185,2185,2185,2185,0
|
|
20230807,112900,706978995,2185,2185,2185,2185,0
|
|
20230807,112800,706978995,2185,2195,2195,2185,3
|
|
20230807,112700,706972425,2185,2190,2195,2185,2002
|
|
20230807,112600,702588045,2190,2190,2190,2190,18150
|
|
20230807,112500,662839545,2190,2195,2195,2190,4671
|
|
20230807,112400,652586710,2195,2190,2195,2190,6760
|
|
20230807,112300,637777280,2195,2195,2195,2195,0
|
|
20230807,112200,637777280,2195,2195,2195,2190,5002
|
|
20230807,112100,626817890,2195,2195,2195,2195,214
|
|
20230807,112000,626348160,2195,2190,2195,2190,380
|
|
20230807,111900,625515860,2190,2190,2190,2190,3199
|
|
20230807,111800,618510050,2185,2185,2185,2185,1
|
|
20230807,111700,618507865,2175,2175,2175,2175,0
|
|
20230807,111600,618507865,2175,2175,2175,2175,2
|
|
20230807,111500,618503515,2190,2175,2190,2175,212
|
|
20230807,111400,618042400,2175,2175,2175,2175,0
|
|
20230807,111300,618042400,2175,2175,2175,2175,12
|
|
20230807,111200,618016300,2175,2175,2175,2175,1
|
|
20230807,111100,618014125,2175,2175,2175,2175,0
|
|
20230807,111000,618014125,2175,2185,2190,2175,6968
|
|
20230807,110900,602844020,2185,2185,2185,2185,1009
|
|
20230807,110800,600639355,2185,2185,2185,2170,13
|
|
20230807,110700,600611115,2185,2185,2185,2185,2
|
|
20230807,110600,600606745,2185,2180,2185,2180,200
|
|
20230807,110500,600170730,2180,2180,2180,2180,3
|
|
20230807,110400,600164190,2185,2180,2185,2160,4879
|
|
20230807,110300,589554410,2180,2165,2180,2165,24
|
|
20230807,110200,589502390,2180,2175,2180,2175,2235
|
|
20230807,110100,584641260,2160,2175,2175,2160,1001
|
|
20230807,110000,582478455,2175,2170,2175,2170,1057
|
|
20230807,105900,580184760,2170,2170,2170,2170,0
|
|
20230807,105800,580184760,2170,2170,2170,2170,1
|
|
20230807,105700,580182590,2165,2165,2165,2165,1
|
|
20230807,105600,580180425,2170,2170,2170,2165,1002
|
|
20230807,105500,578011085,2165,2170,2170,2165,49
|
|
20230807,105400,577904990,2170,2170,2170,2170,100
|
|
20230807,105300,577687990,2170,2170,2170,2170,1
|
|
20230807,105200,577685820,2160,2160,2160,2160,50
|
|
20230807,105100,577577820,2160,2160,2165,2160,14815
|
|
20230807,105000,545552765,2155,2155,2155,2155,4760
|
|
20230807,104900,535294965,2155,2160,2160,2155,4961
|
|
20230807,104800,524601250,2155,2155,2155,2155,1196
|
|
20230807,104700,522023870,2160,2160,2160,2160,1161
|
|
20230807,104600,519516110,2160,2160,2160,2160,1753
|
|
20230807,104500,515729630,2160,2160,2160,2160,0
|
|
20230807,104400,515729630,2160,2160,2165,2160,3736
|
|
20230807,104300,507657370,2160,2160,2160,2160,0
|
|
20230807,104200,507657370,2160,2160,2160,2160,100
|
|
20230807,104100,507441370,2160,2160,2160,2160,2592
|
|
20230807,104000,501842650,2165,2165,2165,2165,205
|
|
20230807,103900,501398825,2165,2165,2165,2160,1633
|
|
20230807,103800,497870530,2160,2160,2160,2160,232
|
|
20230807,103700,497369410,2165,2165,2165,2165,8
|
|
20230807,103600,497352090,2170,2170,2170,2170,5
|
|
20230807,103500,497341240,2170,2170,2170,2170,1
|
|
20230807,103400,497339070,2165,2165,2170,2165,103
|
|
20230807,103300,497116070,2165,2170,2170,2165,101
|
|
20230807,103200,496897400,2160,2160,2160,2160,0
|
|
20230807,103100,496897400,2160,2165,2165,2160,5094
|
|
20230807,103000,485892265,2165,2170,2170,2165,11911
|
|
20230807,102900,460102480,2175,2170,2175,2170,101
|
|
20230807,102800,459883305,2175,2175,2175,2175,2
|
|
20230807,102700,459878955,2175,2165,2175,2165,919
|
|
20230807,102600,457889290,2180,2170,2180,2170,10001
|
|
20230807,102500,436187110,2180,2180,2180,2180,200
|
|
20230807,102400,435751110,2180,2175,2180,2175,1850
|
|
20230807,102300,431727355,2180,2175,2180,2175,1201
|
|
20230807,102200,429115175,2180,2180,2180,2180,1
|
|
20230807,102100,429112995,2175,2180,2180,2175,57
|
|
20230807,102000,428988985,2180,2180,2180,2180,9
|
|
20230807,101900,428969365,2180,2180,2180,2180,10
|
|
20230807,101800,428947565,2180,2175,2180,2175,2761
|
|
20230807,101700,422942385,2175,2175,2175,2175,7340
|
|
20230807,101600,406977885,2175,2180,2180,2175,640
|
|
20230807,101500,405585860,2180,2180,2180,2180,0
|
|
20230807,101400,405585860,2180,2180,2180,2180,50
|
|
20230807,101300,405476860,2180,2180,2180,2180,0
|
|
20230807,101200,405476860,2180,2175,2180,2175,630
|
|
20230807,101100,404105460,2180,2175,2180,2175,1302
|
|
20230807,101000,401273605,2175,2180,2180,2175,8028
|
|
20230807,100900,383812695,2175,2175,2175,2175,401
|
|
20230807,100800,382940520,2170,2165,2170,2165,1540
|
|
20230807,100700,379598905,2170,2170,2170,2170,3
|
|
20230807,100600,379592395,2170,2170,2170,2165,2654
|
|
20230807,100500,373840865,2170,2170,2170,2170,120
|
|
20230807,100400,373580465,2170,2170,2170,2170,30
|
|
20230807,100300,373515365,2170,2175,2175,2170,270
|
|
20230807,100200,372929460,2170,2170,2170,2170,557
|
|
20230807,100100,371720770,2170,2170,2170,2170,0
|
|
20230807,100000,371720770,2170,2165,2170,2165,1007
|
|
20230807,095900,369540580,2170,2170,2170,2170,70
|
|
20230807,095800,369388680,2170,2165,2170,2165,205
|
|
20230807,095700,368944550,2170,2170,2170,2170,150
|
|
20230807,095600,368619050,2170,2165,2170,2165,1585
|
|
20230807,095500,365187520,2165,2165,2165,2165,50
|
|
20230807,095400,365079270,2160,2160,2160,2160,2715
|
|
20230807,095300,359214870,2160,2160,2165,2160,2201
|
|
20230807,095200,354458205,2165,2165,2165,2165,0
|
|
20230807,095100,354458205,2165,2160,2165,2160,701
|
|
20230807,095000,352944040,2165,2160,2165,2160,208
|
|
20230807,094900,352494755,2160,2160,2160,2160,2708
|
|
20230807,094800,346645475,2160,2160,2160,2160,2
|
|
20230807,094700,346641155,2160,2160,2160,2160,29
|
|
20230807,094600,346578515,2160,2160,2160,2160,1
|
|
20230807,094500,346576355,2165,2165,2165,2165,1
|
|
20230807,094400,346574190,2160,2160,2160,2155,3876
|
|
20230807,094300,338218190,2165,2165,2165,2165,50
|
|
20230807,094200,338109940,2165,2165,2165,2165,10
|
|
20230807,094100,338088290,2165,2165,2165,2165,13
|
|
20230807,094000,338060145,2165,2155,2165,2155,302
|
|
20230807,093900,337409215,2165,2160,2165,2155,3259
|
|
20230807,093800,330386010,2165,2155,2165,2155,512
|
|
20230807,093700,329282580,2165,2160,2165,2155,11590
|
|
20230807,093600,304302035,2155,2170,2170,2155,14605
|
|
20230807,093500,272804775,2160,2170,2170,2160,1468
|
|
20230807,093400,269628895,2175,2175,2175,2175,0
|
|
20230807,093300,269628895,2175,2175,2175,2160,67
|
|
20230807,093200,269484070,2175,2160,2175,2160,3932
|
|
20230807,093100,260960935,2160,2160,2160,2160,434
|
|
20230807,093000,260023495,2160,2160,2160,2155,2214
|
|
20230807,092900,255242565,2160,2160,2160,2155,62
|
|
20230807,092800,255108770,2155,2160,2160,2155,3043
|
|
20230807,092700,248545890,2160,2160,2160,2160,50
|
|
20230807,092600,248437890,2160,2160,2160,2155,59
|
|
20230807,092500,248310650,2160,2160,2165,2160,2004
|
|
20230807,092400,243982005,2160,2170,2170,2160,18336
|
|
20230807,092300,204271305,2170,2175,2180,2170,5406
|
|
20230807,092200,192528415,2180,2175,2180,2175,227
|
|
20230807,092100,192034685,2175,2175,2175,2175,310
|
|
20230807,092000,191360435,2175,2175,2175,2175,3028
|
|
20230807,091900,184774535,2175,2175,2175,2175,7438
|
|
20230807,091800,168596885,2175,2175,2175,2175,700
|
|
20230807,091700,167074385,2180,2170,2180,2170,1024
|
|
20230807,091600,164852005,2170,2180,2185,2170,3768
|
|
20230807,091500,156665600,2190,2180,2190,2180,3751
|
|
20230807,091400,148488410,2180,2180,2180,2175,8206
|
|
20230807,091300,130628890,2190,2185,2190,2180,3038
|
|
20230807,091200,123990705,2185,2180,2185,2180,354
|
|
20230807,091100,123218715,2185,2180,2185,2180,2169
|
|
20230807,091000,118489875,2175,2175,2175,2175,635
|
|
20230807,090900,117108750,2175,2180,2185,2175,4482
|
|
20230807,090800,107337985,2180,2185,2185,2180,492
|
|
20230807,090700,106265200,2185,2180,2190,2180,2724
|
|
20230807,090600,100326590,2190,2185,2190,2180,676
|
|
20230807,090500,98852590,2195,2190,2195,2180,1564
|
|
20230807,090400,95427440,2190,2180,2195,2175,5526
|
|
20230807,090300,83385480,2180,2200,2200,2180,22095
|
|
20230807,090200,35061985,2205,2190,2205,2190,3811
|
|
20230807,090100,26700645,2190,2185,2190,2185,4940
|
|
20230807,090000,15885200,2190,2195,2195,2185,7243
|