646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194300,929886825,2180,2180,2180,2180,6160
|
|
20230808,194200,929886825,2180,2180,2180,2180,0
|
|
20230808,194100,929886825,2180,2180,2180,2180,0
|
|
20230808,194000,929886825,2180,2180,2180,2180,0
|
|
20230808,193900,929886825,2180,2180,2180,2180,0
|
|
20230808,193800,929886825,2180,2180,2180,2180,0
|
|
20230808,193700,929886825,2180,2180,2180,2180,0
|
|
20230808,193600,929886825,2180,2180,2180,2180,0
|
|
20230808,193500,929886825,2180,2180,2180,2180,0
|
|
20230808,193400,929886825,2180,2180,2180,2180,0
|
|
20230808,193300,929886825,2180,2180,2180,2180,0
|
|
20230808,193200,929886825,2180,2180,2180,2180,0
|
|
20230808,193100,929886825,2180,2180,2180,2180,0
|
|
20230808,193000,929886825,2180,2180,2180,2180,0
|
|
20230808,192900,929886825,2180,2180,2180,2180,0
|
|
20230808,192800,929886825,2180,2180,2180,2180,0
|
|
20230808,192700,929886825,2180,2180,2180,2180,0
|
|
20230808,192600,929886825,2180,2180,2180,2180,0
|
|
20230808,192500,929886825,2180,2180,2180,2180,0
|
|
20230808,192400,929886825,2180,2180,2180,2180,0
|
|
20230808,192300,929886825,2180,2180,2180,2180,0
|
|
20230808,192200,929886825,2180,2180,2180,2180,0
|
|
20230808,192100,929886825,2180,2180,2180,2180,0
|
|
20230808,192000,929886825,2180,2180,2180,2180,0
|
|
20230808,191900,929886825,2180,2180,2180,2180,0
|
|
20230808,191800,929886825,2180,2180,2180,2180,0
|
|
20230808,191700,929886825,2180,2180,2180,2180,0
|
|
20230808,191600,929886825,2180,2180,2180,2180,0
|
|
20230808,191500,929886825,2180,2180,2180,2180,0
|
|
20230808,191400,929886825,2180,2180,2180,2180,0
|
|
20230808,191300,929886825,2180,2180,2180,2180,6160
|
|
20230808,191200,929886825,2180,2180,2180,2180,0
|
|
20230808,191100,929886825,2180,2180,2180,2180,0
|
|
20230808,191000,929886825,2180,2180,2180,2180,0
|
|
20230808,190900,929886825,2180,2180,2180,2180,0
|
|
20230808,190800,929886825,2180,2180,2180,2180,0
|
|
20230808,190700,929886825,2180,2180,2180,2180,0
|
|
20230808,190600,929886825,2180,2180,2180,2180,0
|
|
20230808,190500,929886825,2180,2180,2180,2180,0
|
|
20230808,190400,929886825,2180,2180,2180,2180,0
|
|
20230808,190300,929886825,2180,2180,2180,2180,0
|
|
20230808,190200,929886825,2180,2180,2180,2180,0
|
|
20230808,190100,929886825,2180,2180,2180,2180,0
|
|
20230808,190000,929886825,2180,2180,2180,2180,0
|
|
20230808,185900,929886825,2180,2180,2180,2180,0
|
|
20230808,185800,929886825,2180,2180,2180,2180,0
|
|
20230808,185700,929886825,2180,2180,2180,2180,0
|
|
20230808,185600,929886825,2180,2180,2180,2180,0
|
|
20230808,185500,929886825,2180,2180,2180,2180,0
|
|
20230808,185400,929886825,2180,2180,2180,2180,0
|
|
20230808,185300,929886825,2180,2180,2180,2180,0
|
|
20230808,185200,929886825,2180,2180,2180,2180,0
|
|
20230808,185100,929886825,2180,2180,2180,2180,0
|
|
20230808,185000,929886825,2180,2180,2180,2180,0
|
|
20230808,184900,929886825,2180,2180,2180,2180,0
|
|
20230808,184800,929886825,2180,2180,2180,2180,0
|
|
20230808,184700,929886825,2180,2180,2180,2180,0
|
|
20230808,184600,929886825,2180,2180,2180,2180,0
|
|
20230808,184500,929886825,2180,2180,2180,2180,0
|
|
20230808,184400,929886825,2180,2180,2180,2180,0
|
|
20230808,184300,929886825,2180,2180,2180,2180,6160
|
|
20230808,184200,929886825,2180,2180,2180,2180,0
|
|
20230808,184100,929886825,2180,2180,2180,2180,0
|
|
20230808,184000,929886825,2180,2180,2180,2180,0
|
|
20230808,183900,929886825,2180,2180,2180,2180,0
|
|
20230808,183800,929886825,2180,2180,2180,2180,0
|
|
20230808,183700,929886825,2180,2180,2180,2180,0
|
|
20230808,183600,929886825,2180,2180,2180,2180,0
|
|
20230808,183500,929886825,2180,2180,2180,2180,0
|
|
20230808,183400,929886825,2180,2180,2180,2180,0
|
|
20230808,183300,929886825,2180,2180,2180,2180,0
|
|
20230808,183200,929886825,2180,2180,2180,2180,0
|
|
20230808,183100,929886825,2180,2180,2180,2180,0
|
|
20230808,183000,929886825,2180,2180,2180,2180,0
|
|
20230808,182900,929886825,2180,2180,2180,2180,0
|
|
20230808,182800,929886825,2180,2180,2180,2180,0
|
|
20230808,182700,929886825,2180,2180,2180,2180,0
|
|
20230808,182600,929886825,2180,2180,2180,2180,0
|
|
20230808,182500,929886825,2180,2180,2180,2180,0
|
|
20230808,182400,929886825,2180,2180,2180,2180,0
|
|
20230808,182300,929886825,2180,2180,2180,2180,0
|
|
20230808,182200,929886825,2180,2180,2180,2180,0
|
|
20230808,182100,929886825,2180,2180,2180,2180,0
|
|
20230808,182000,929886825,2180,2180,2180,2180,0
|
|
20230808,181900,929886825,2180,2180,2180,2180,0
|
|
20230808,181800,929886825,2180,2180,2180,2180,0
|
|
20230808,181700,929886825,2180,2180,2180,2180,0
|
|
20230808,181600,929886825,2180,2180,2180,2180,0
|
|
20230808,181500,929886825,2180,2180,2180,2180,0
|
|
20230808,181400,929886825,2180,2180,2180,2180,0
|
|
20230808,181300,929886825,2180,2180,2180,2180,6160
|
|
20230808,181200,929886825,2180,2180,2180,2180,0
|
|
20230808,181100,929886825,2180,2180,2180,2180,0
|
|
20230808,181000,929886825,2180,2180,2180,2180,0
|
|
20230808,180900,929886825,2180,2180,2180,2180,0
|
|
20230808,180800,929886825,2180,2180,2180,2180,0
|
|
20230808,180700,929886825,2180,2180,2180,2180,0
|
|
20230808,180600,929886825,2180,2180,2180,2180,0
|
|
20230808,180500,929886825,2180,2180,2180,2180,0
|
|
20230808,180400,929886825,2180,2180,2180,2180,0
|
|
20230808,180300,929886825,2180,2180,2180,2180,0
|
|
20230808,180200,929886825,2180,2180,2180,2180,0
|
|
20230808,180100,929886825,2180,2180,2180,2180,0
|
|
20230808,180000,929886825,2180,2180,2180,2180,0
|
|
20230808,175900,929886825,2180,2180,2180,2180,0
|
|
20230808,175800,929886825,2180,2180,2180,2180,0
|
|
20230808,175700,929886825,2180,2180,2180,2180,0
|
|
20230808,175600,929886825,2180,2180,2180,2180,0
|
|
20230808,175500,929886825,2180,2180,2180,2180,0
|
|
20230808,175400,929886825,2180,2180,2180,2180,0
|
|
20230808,175300,929886825,2180,2180,2180,2180,0
|
|
20230808,175200,929886825,2180,2180,2180,2180,0
|
|
20230808,175100,929886825,2180,2180,2180,2180,0
|
|
20230808,175000,929886825,2180,2180,2180,2180,0
|
|
20230808,174900,929886825,2180,2180,2180,2180,0
|
|
20230808,174800,929886825,2180,2180,2180,2180,0
|
|
20230808,174700,929886825,2180,2180,2180,2180,0
|
|
20230808,174600,929886825,2180,2180,2180,2180,0
|
|
20230808,174500,929886825,2180,2180,2180,2180,0
|
|
20230808,174400,929886825,2180,2180,2180,2180,0
|
|
20230808,174300,929886825,2180,2180,2180,2180,6160
|
|
20230808,174200,929886825,2180,2180,2180,2180,0
|
|
20230808,174100,929886825,2180,2180,2180,2180,0
|
|
20230808,174000,929886825,2180,2180,2180,2180,0
|
|
20230808,173900,929886825,2180,2180,2180,2180,0
|
|
20230808,173800,929886825,2180,2180,2180,2180,0
|
|
20230808,173700,929886825,2180,2180,2180,2180,0
|
|
20230808,173600,929886825,2180,2180,2180,2180,0
|
|
20230808,173500,929886825,2180,2180,2180,2180,0
|
|
20230808,173400,929886825,2180,2180,2180,2180,0
|
|
20230808,173300,929886825,2180,2180,2180,2180,0
|
|
20230808,173200,929886825,2180,2180,2180,2180,0
|
|
20230808,173100,929886825,2180,2180,2180,2180,0
|
|
20230808,173000,929886825,2180,2180,2180,2180,0
|
|
20230808,172900,929886825,2180,2180,2180,2180,0
|
|
20230808,172800,929886825,2180,2180,2180,2180,0
|
|
20230808,172700,929886825,2180,2180,2180,2180,0
|
|
20230808,172600,929886825,2180,2180,2180,2180,0
|
|
20230808,172500,929886825,2180,2180,2180,2180,0
|
|
20230808,172400,929886825,2180,2180,2180,2180,0
|
|
20230808,172300,929886825,2180,2180,2180,2180,0
|
|
20230808,172200,929886825,2180,2180,2180,2180,0
|
|
20230808,172100,929886825,2180,2180,2180,2180,0
|
|
20230808,172000,929886825,2180,2180,2180,2180,0
|
|
20230808,171900,929886825,2180,2180,2180,2180,0
|
|
20230808,171800,929886825,2180,2180,2180,2180,0
|
|
20230808,171700,929886825,2180,2180,2180,2180,0
|
|
20230808,171600,929886825,2180,2180,2180,2180,0
|
|
20230808,171500,929886825,2180,2180,2180,2180,0
|
|
20230808,171400,929886825,2180,2180,2180,2180,0
|
|
20230808,171300,929886825,2180,2180,2180,2180,6160
|
|
20230808,171200,929886825,2180,2180,2180,2180,0
|
|
20230808,171100,929886825,2180,2180,2180,2180,0
|
|
20230808,171000,929886825,2180,2180,2180,2180,0
|
|
20230808,170900,929886825,2180,2180,2180,2180,0
|
|
20230808,170800,929886825,2180,2180,2180,2180,0
|
|
20230808,170700,929886825,2180,2180,2180,2180,0
|
|
20230808,170600,929886825,2180,2180,2180,2180,0
|
|
20230808,170500,929886825,2180,2180,2180,2180,0
|
|
20230808,170400,929886825,2180,2180,2180,2180,0
|
|
20230808,170300,929886825,2180,2180,2180,2180,0
|
|
20230808,170200,929886825,2180,2180,2180,2180,0
|
|
20230808,170100,929886825,2180,2180,2180,2180,0
|
|
20230808,170000,929886825,2180,2180,2180,2180,0
|
|
20230808,165900,929886825,2180,2180,2180,2180,0
|
|
20230808,165800,929886825,2180,2180,2180,2180,0
|
|
20230808,165700,929886825,2180,2180,2180,2180,0
|
|
20230808,165600,929886825,2180,2180,2180,2180,0
|
|
20230808,165500,929886825,2180,2180,2180,2180,0
|
|
20230808,165400,929886825,2180,2180,2180,2180,0
|
|
20230808,165300,929886825,2180,2180,2180,2180,0
|
|
20230808,165200,929886825,2180,2180,2180,2180,0
|
|
20230808,165100,929886825,2180,2180,2180,2180,0
|
|
20230808,165000,929886825,2180,2180,2180,2180,0
|
|
20230808,164900,929886825,2180,2180,2180,2180,0
|
|
20230808,164800,929886825,2180,2180,2180,2180,0
|
|
20230808,164700,929886825,2180,2180,2180,2180,0
|
|
20230808,164600,929886825,2180,2180,2180,2180,0
|
|
20230808,164500,929886825,2180,2180,2180,2180,0
|
|
20230808,164400,929886825,2180,2180,2180,2180,0
|
|
20230808,164300,929886825,2180,2180,2180,2180,6160
|
|
20230808,164200,929886825,2180,2180,2180,2180,0
|
|
20230808,164100,929886825,2180,2180,2180,2180,0
|
|
20230808,164000,929886825,2180,2180,2180,2180,0
|
|
20230808,163900,929886825,2180,2180,2180,2180,0
|
|
20230808,163800,929886825,2180,2180,2180,2180,0
|
|
20230808,163700,929886825,2180,2180,2180,2180,0
|
|
20230808,163600,929886825,2180,2180,2180,2180,0
|
|
20230808,163500,929886825,2180,2180,2180,2180,0
|
|
20230808,163400,929886825,2180,2180,2180,2180,0
|
|
20230808,163300,929886825,2180,2180,2180,2180,0
|
|
20230808,163200,929886825,2180,2180,2180,2180,0
|
|
20230808,163100,929886825,2180,2180,2180,2180,0
|
|
20230808,163000,929886825,2180,2180,2180,2180,0
|
|
20230808,162900,929886825,2180,2180,2180,2180,0
|
|
20230808,162800,929886825,2180,2180,2180,2180,0
|
|
20230808,162700,929886825,2180,2180,2180,2180,0
|
|
20230808,162600,929886825,2180,2180,2180,2180,0
|
|
20230808,162500,929886825,2180,2180,2180,2180,0
|
|
20230808,162400,929886825,2180,2180,2180,2180,0
|
|
20230808,162300,929886825,2180,2180,2180,2180,0
|
|
20230808,162200,929886825,2180,2180,2180,2180,0
|
|
20230808,162100,929886825,2180,2180,2180,2180,0
|
|
20230808,162000,929886825,2180,2180,2180,2180,0
|
|
20230808,161900,929886825,2180,2180,2180,2180,0
|
|
20230808,161800,929886825,2180,2180,2180,2180,0
|
|
20230808,161700,929886825,2180,2180,2180,2180,0
|
|
20230808,161600,929886825,2180,2180,2180,2180,0
|
|
20230808,161500,929886825,2180,2180,2180,2180,0
|
|
20230808,161400,929886825,2180,2180,2180,2180,0
|
|
20230808,161300,929886825,2180,2180,2180,2180,6160
|
|
20230808,161200,929886825,2180,2180,2180,2180,0
|
|
20230808,161100,929886825,2180,2180,2180,2180,0
|
|
20230808,161000,929886825,2180,2180,2180,2180,0
|
|
20230808,160900,929886825,2180,2180,2180,2180,0
|
|
20230808,160800,929886825,2180,2180,2180,2180,0
|
|
20230808,160700,929886825,2180,2180,2180,2180,0
|
|
20230808,160600,929886825,2180,2180,2180,2180,0
|
|
20230808,160500,929886825,2180,2180,2180,2180,0
|
|
20230808,160400,929886825,2180,2180,2180,2180,0
|
|
20230808,160300,929886825,2180,2180,2180,2180,0
|
|
20230808,160200,929886825,2180,2180,2180,2180,0
|
|
20230808,160100,929886825,2180,2180,2180,2180,0
|
|
20230808,160000,929886825,2180,2180,2180,2180,0
|
|
20230808,155900,929886825,2180,2180,2180,2180,0
|
|
20230808,155800,929886825,2180,2180,2180,2180,0
|
|
20230808,155700,929886825,2180,2180,2180,2180,0
|
|
20230808,155600,929886825,2180,2180,2180,2180,0
|
|
20230808,155500,929886825,2180,2180,2180,2180,0
|
|
20230808,155400,929886825,2180,2180,2180,2180,0
|
|
20230808,155300,929886825,2180,2180,2180,2180,0
|
|
20230808,155200,929886825,2180,2180,2180,2180,0
|
|
20230808,155100,929886825,2180,2180,2180,2180,0
|
|
20230808,155000,929886825,2180,2180,2180,2180,0
|
|
20230808,154900,929886825,2180,2180,2180,2180,0
|
|
20230808,154800,929886825,2180,2180,2180,2180,0
|
|
20230808,154700,929886825,2180,2180,2180,2180,0
|
|
20230808,154600,929886825,2180,2180,2180,2180,0
|
|
20230808,154500,929886825,2180,2180,2180,2180,0
|
|
20230808,154400,929886825,2180,2180,2180,2180,0
|
|
20230808,154300,929886825,2180,2180,2180,2180,6160
|
|
20230808,154200,929886825,2180,2180,2180,2180,0
|
|
20230808,154100,929886825,2180,2180,2180,2180,0
|
|
20230808,154000,929886825,2180,2180,2180,2180,0
|
|
20230808,153900,929886825,2180,2180,2180,2180,0
|
|
20230808,153800,929886825,2180,2180,2180,2180,0
|
|
20230808,153700,929886825,2180,2180,2180,2180,0
|
|
20230808,153600,929886825,2180,2180,2180,2180,0
|
|
20230808,153500,929886825,2180,2180,2180,2180,0
|
|
20230808,153400,929886825,2180,2180,2180,2180,0
|
|
20230808,153300,929886825,2180,2180,2180,2180,0
|
|
20230808,153200,929886825,2180,2180,2180,2180,0
|
|
20230808,153100,929886825,2180,2180,2180,2180,0
|
|
20230808,153000,929886825,2180,2180,2180,2180,6160
|
|
20230808,152900,916458025,2190,2190,2190,2190,0
|
|
20230808,152800,916458025,2190,2190,2190,2190,0
|
|
20230808,152700,916458025,2190,2190,2190,2190,0
|
|
20230808,152600,916458025,2190,2190,2190,2190,0
|
|
20230808,152500,916458025,2190,2190,2190,2190,0
|
|
20230808,152400,916458025,2190,2190,2190,2190,0
|
|
20230808,152300,916458025,2190,2190,2190,2190,0
|
|
20230808,152200,916458025,2190,2190,2190,2190,0
|
|
20230808,152100,916458025,2190,2190,2190,2190,0
|
|
20230808,152000,916458025,2190,2190,2190,2190,0
|
|
20230808,151900,916458025,2190,2180,2190,2180,105
|
|
20230808,151800,916228785,2190,2180,2190,2180,6966
|
|
20230808,151700,901023780,2180,2180,2180,2170,7424
|
|
20230808,151600,884872135,2175,2180,2180,2175,1504
|
|
20230808,151500,881593420,2175,2175,2175,2175,1
|
|
20230808,151400,881591245,2170,2180,2180,2170,4842
|
|
20230808,151300,871055660,2180,2180,2180,2180,0
|
|
20230808,151200,871055660,2180,2180,2180,2170,1375
|
|
20230808,151100,868071865,2180,2175,2180,2175,3417
|
|
20230808,151000,860639825,2175,2180,2185,2175,1015
|
|
20230808,150900,858430875,2185,2185,2185,2180,12
|
|
20230808,150800,858404705,2180,2175,2180,2175,1988
|
|
20230808,150700,854075870,2180,2180,2180,2180,27
|
|
20230808,150600,854017010,2175,2180,2180,2175,825
|
|
20230808,150500,852222085,2180,2180,2180,2175,98
|
|
20230808,150400,852008455,2180,2175,2180,2175,735
|
|
20230808,150300,850406175,2180,2175,2180,2175,14
|
|
20230808,150200,850375715,2180,2180,2185,2180,60
|
|
20230808,150100,850244910,2185,2185,2185,2180,3619
|
|
20230808,150000,842355445,2185,2175,2185,2175,43
|
|
20230808,145900,842261910,2180,2175,2180,2175,2854
|
|
20230808,145800,836040265,2175,2180,2180,2175,5994
|
|
20230808,145700,823003305,2175,2180,2180,2175,103
|
|
20230808,145600,822778970,2185,2185,2185,2185,1
|
|
20230808,145500,822776785,2180,2180,2185,2180,284
|
|
20230808,145400,822156515,2185,2185,2185,2185,1
|
|
20230808,145300,822154330,2180,2180,2185,2180,449
|
|
20230808,145200,821175505,2185,2190,2190,2185,3
|
|
20230808,145100,821168945,2180,2180,2185,2180,1744
|
|
20230808,145000,817358535,2180,2185,2185,2180,239
|
|
20230808,144900,816837510,2175,2180,2180,2175,76
|
|
20230808,144800,816672085,2180,2180,2180,2180,3079
|
|
20230808,144700,809959865,2180,2185,2185,2180,52
|
|
20230808,144600,809846455,2180,2185,2185,2180,2
|
|
20230808,144500,809842090,2180,2185,2190,2180,456
|
|
20230808,144400,808846000,2190,2190,2190,2190,1
|
|
20230808,144300,808843810,2180,2180,2180,2180,41
|
|
20230808,144200,808754430,2180,2195,2195,2180,2202
|
|
20230808,144100,803941700,2195,2180,2195,2180,2392
|
|
20230808,144000,798696740,2185,2185,2185,2185,282
|
|
20230808,143900,798080570,2190,2185,2190,2185,381
|
|
20230808,143800,797248080,2190,2185,2190,2180,138
|
|
20230808,143700,796946810,2185,2185,2185,2185,383
|
|
20230808,143600,796109955,2185,2185,2185,2185,14
|
|
20230808,143500,796079365,2195,2185,2195,2185,53
|
|
20230808,143400,795963500,2190,2190,2190,2190,40
|
|
20230808,143300,795875900,2195,2190,2195,2190,152
|
|
20230808,143200,795543015,2185,2185,2185,2185,14
|
|
20230808,143100,795512425,2190,2185,2190,2185,43
|
|
20230808,143000,795418465,2190,2190,2190,2190,2
|
|
20230808,142900,795414085,2185,2185,2185,2185,47
|
|
20230808,142800,795311390,2185,2195,2195,2180,4
|
|
20230808,142700,795302635,2195,2180,2195,2180,43
|
|
20230808,142600,795208880,2200,2190,2200,2190,2
|
|
20230808,142500,795204490,2185,2180,2185,2180,2184
|
|
20230808,142400,790433310,2180,2180,2185,2180,2100
|
|
20230808,142300,785855295,2185,2185,2190,2185,430
|
|
20230808,142200,784915740,2185,2185,2195,2185,2593
|
|
20230808,142100,779246600,2185,2190,2190,2185,10163
|
|
20230808,142000,757039905,2185,2190,2190,2185,535
|
|
20230808,141900,755870925,2185,2190,2190,2185,608
|
|
20230808,141800,754539475,2190,2190,2190,2190,1615
|
|
20230808,141700,751002625,2190,2185,2190,2185,4
|
|
20230808,141600,750993880,2185,2195,2195,2185,46
|
|
20230808,141500,750893350,2190,2195,2195,2190,4378
|
|
20230808,141400,741305525,2190,2190,2195,2190,547
|
|
20230808,141300,740107570,2195,2195,2195,2190,42
|
|
20230808,141200,740015445,2190,2190,2190,2190,631
|
|
20230808,141100,738633555,2190,2195,2195,2190,202
|
|
20230808,141000,738191165,2200,2195,2200,2190,265
|
|
20230808,140900,737610300,2195,2195,2195,2195,896
|
|
20230808,140800,735643580,2195,2195,2195,2195,45
|
|
20230808,140700,735544805,2200,2195,2200,2195,5
|
|
20230808,140600,735533820,2200,2195,2200,2195,57
|
|
20230808,140500,735408695,2200,2205,2205,2200,37
|
|
20230808,140400,735327290,2200,2200,2200,2200,464
|
|
20230808,140300,734306490,2200,2200,2200,2200,162
|
|
20230808,140200,733950090,2205,2200,2205,2200,43
|
|
20230808,140100,733855480,2205,2205,2205,2205,1
|
|
20230808,140000,733853275,2195,2190,2205,2190,222
|
|
20230808,135900,733366770,2195,2195,2195,2195,500
|
|
20230808,135800,732269270,2190,2205,2205,2190,1376
|
|
20230808,135700,729255120,2190,2200,2200,2190,5000
|
|
20230808,135600,718280160,2200,2210,2210,2200,176
|
|
20230808,135500,717892950,2205,2205,2205,2205,108
|
|
20230808,135400,717654810,2205,2195,2205,2195,87
|
|
20230808,135300,717463615,2195,2195,2195,2195,174
|
|
20230808,135200,717081685,2195,2200,2200,2195,1142
|
|
20230808,135100,714574785,2205,2205,2205,2200,115
|
|
20230808,135000,714321300,2205,2195,2210,2195,460
|
|
20230808,134900,713307515,2205,2205,2205,2200,47
|
|
20230808,134800,713204060,2205,2205,2205,2205,1
|
|
20230808,134700,713201855,2195,2195,2205,2195,460
|
|
20230808,134600,712190135,2200,2200,2200,2200,1
|
|
20230808,134500,712187935,2195,2195,2195,2195,41
|
|
20230808,134400,712097940,2200,2200,2205,2195,797
|
|
20230808,134300,710345915,2200,2205,2205,2195,46
|
|
20230808,134200,710244910,2195,2195,2195,2195,100
|
|
20230808,134100,710025410,2195,2200,2205,2195,219
|
|
20230808,134000,709544530,2200,2195,2200,2195,417
|
|
20230808,133900,708627195,2200,2195,2200,2195,45
|
|
20230808,133800,708528410,2195,2200,2200,2195,137
|
|
20230808,133700,708227685,2205,2200,2205,2190,3044
|
|
20230808,133600,701545775,2210,2205,2210,2205,2
|
|
20230808,133500,701541360,2200,2205,2205,2200,186
|
|
20230808,133400,701132110,2210,2205,2210,2205,339
|
|
20230808,133300,700384610,2210,2200,2210,2200,1036
|
|
20230808,133200,698105400,2200,2195,2200,2195,3544
|
|
20230808,133100,690316320,2190,2195,2195,2190,43
|
|
20230808,133000,690222145,2190,2195,2195,2190,16
|
|
20230808,132900,690187095,2190,2195,2195,2190,505
|
|
20230808,132800,689079500,2195,2195,2195,2195,0
|
|
20230808,132700,689079500,2195,2190,2195,2190,1057
|
|
20230808,132600,686764665,2190,2190,2190,2190,134
|
|
20230808,132500,686471205,2195,2190,2195,2190,428
|
|
20230808,132400,685533625,2195,2190,2195,2190,9999
|
|
20230808,132300,663635810,2190,2195,2200,2190,1498
|
|
20230808,132200,660354180,2200,2195,2200,2195,3589
|
|
20230808,132100,652476270,2190,2190,2190,2190,87
|
|
20230808,132000,652285740,2190,2195,2195,2190,371
|
|
20230808,131900,651473135,2190,2190,2190,2185,1761
|
|
20230808,131800,647616625,2195,2190,2195,2190,22
|
|
20230808,131700,647568440,2190,2190,2190,2185,170
|
|
20230808,131600,647196885,2195,2195,2195,2195,1
|
|
20230808,131500,647194690,2190,2190,2190,2190,1
|
|
20230808,131400,647192500,2190,2190,2190,2190,190
|
|
20230808,131300,646776400,2195,2195,2195,2195,20
|
|
20230808,131200,646732500,2190,2195,2195,2190,44
|
|
20230808,131100,646636125,2190,2190,2190,2190,149
|
|
20230808,131000,646309815,2195,2185,2195,2185,771
|
|
20230808,130900,644619535,2185,2185,2185,2185,1589
|
|
20230808,130800,641147570,2180,2185,2185,2180,2684
|
|
20230808,130700,635296415,2180,2180,2180,2180,13
|
|
20230808,130600,635268075,2180,2180,2180,2180,1241
|
|
20230808,130500,632562695,2180,2180,2180,2180,135
|
|
20230808,130400,632268395,2180,2180,2180,2180,56
|
|
20230808,130300,632146315,2180,2180,2180,2180,50
|
|
20230808,130200,632037315,2180,2180,2185,2180,190
|
|
20230808,130100,631623110,2175,2175,2175,2175,0
|
|
20230808,130000,631623110,2175,2180,2180,2175,1096
|
|
20230808,125900,629234040,2175,2175,2175,2175,135
|
|
20230808,125800,628940415,2175,2175,2175,2175,42
|
|
20230808,125700,628849065,2175,2175,2175,2175,118
|
|
20230808,125600,628592415,2175,2175,2180,2175,3852
|
|
20230808,125500,620199870,2170,2180,2180,2170,504
|
|
20230808,125400,619105230,2180,2180,2180,2175,17652
|
|
20230808,125300,580640170,2180,2180,2180,2180,291
|
|
20230808,125200,580005790,2180,2180,2180,2180,91
|
|
20230808,125100,579807410,2180,2180,2180,2180,513
|
|
20230808,125000,578689070,2180,2180,2180,2180,1506
|
|
20230808,124900,575405990,2185,2185,2185,2185,0
|
|
20230808,124800,575405990,2185,2185,2185,2185,136
|
|
20230808,124700,575108830,2190,2180,2190,2180,137
|
|
20230808,124600,574810155,2180,2190,2190,2180,691
|
|
20230808,124500,573302775,2185,2185,2185,2185,2200
|
|
20230808,124400,568495775,2180,2180,2180,2180,741
|
|
20230808,124300,566880395,2180,2180,2180,2180,0
|
|
20230808,124200,566880395,2180,2180,2180,2180,1042
|
|
20230808,124100,564608835,2180,2180,2180,2180,148
|
|
20230808,124000,564286195,2190,2190,2190,2190,1
|
|
20230808,123900,564284005,2180,2185,2185,2180,10179
|
|
20230808,123800,542043095,2190,2185,2190,2185,166
|
|
20230808,123700,541680300,2190,2185,2190,2185,43
|
|
20230808,123600,541586340,2190,2190,2195,2190,39
|
|
20230808,123500,541500925,2195,2185,2195,2185,2200
|
|
20230808,123400,536683850,2190,2190,2190,2185,152
|
|
20230808,123300,536351720,2185,2185,2185,2185,42
|
|
20230808,123200,536259950,2190,2190,2190,2190,1
|
|
20230808,123100,536257760,2185,2185,2190,2185,316
|
|
20230808,123000,535567290,2190,2185,2190,2185,306
|
|
20230808,122900,534898650,2190,2185,2190,2185,42
|
|
20230808,122800,534806875,2190,2190,2195,2190,21
|
|
20230808,122700,534760880,2195,2185,2195,2185,43
|
|
20230808,122600,534666915,2195,2195,2195,2195,103
|
|
20230808,122500,534440830,2185,2185,2195,2185,4848
|
|
20230808,122400,523828425,2190,2190,2190,2185,111
|
|
20230808,122300,523585835,2190,2190,2190,2185,93
|
|
20230808,122200,523382375,2185,2190,2190,2185,138
|
|
20230808,122100,523080825,2185,2190,2190,2185,682
|
|
20230808,122000,521590455,2195,2195,2195,2195,10
|
|
20230808,121900,521568505,2185,2190,2195,2185,2850
|
|
20230808,121800,515327675,2200,2190,2200,2190,401
|
|
20230808,121700,514449475,2190,2190,2195,2190,278
|
|
20230808,121600,513839525,2190,2195,2195,2190,144
|
|
20230808,121500,513524115,2190,2190,2190,2190,56
|
|
20230808,121400,513401475,2185,2185,2185,2185,0
|
|
20230808,121300,513401475,2185,2185,2195,2185,187
|
|
20230808,121200,512992770,2190,2185,2190,2185,129
|
|
20230808,121100,512710330,2185,2185,2185,2185,42
|
|
20230808,121000,512618560,2185,2190,2190,2185,139
|
|
20230808,120900,512314820,2190,2185,2190,2185,1041
|
|
20230808,120800,510035235,2185,2190,2190,2185,19
|
|
20230808,120700,509993695,2185,2185,2185,2185,627
|
|
20230808,120600,508623700,2190,2185,2190,2185,750
|
|
20230808,120500,506983700,2185,2185,2185,2185,462
|
|
20230808,120400,505974230,2185,2195,2195,2185,9879
|
|
20230808,120300,484340095,2190,2190,2190,2190,264
|
|
20230808,120200,483761935,2190,2195,2195,2190,56
|
|
20230808,120100,483639285,2190,2195,2195,2190,157
|
|
20230808,120000,483295445,2190,2195,2195,2190,92
|
|
20230808,115900,483093715,2195,2190,2195,2190,215
|
|
20230808,115800,482622860,2195,2195,2195,2190,395
|
|
20230808,115700,481756715,2200,2200,2200,2200,0
|
|
20230808,115600,481756715,2200,2200,2200,2195,43
|
|
20230808,115500,481662320,2195,2200,2200,2195,150
|
|
20230808,115400,481333065,2195,2195,2195,2195,42
|
|
20230808,115300,481240875,2200,2195,2200,2195,442
|
|
20230808,115200,480270675,2195,2195,2195,2190,201
|
|
20230808,115100,479830430,2195,2195,2195,2195,1500
|
|
20230808,115000,476537930,2195,2195,2195,2190,1243
|
|
20230808,114900,473809755,2190,2200,2200,2190,6710
|
|
20230808,114800,459114675,2190,2190,2200,2190,143
|
|
20230808,114700,458801495,2200,2200,2200,2200,1
|
|
20230808,114600,458799295,2195,2195,2200,2190,6891
|
|
20230808,114500,443674425,2200,2200,2200,2200,300
|
|
20230808,114400,443014425,2205,2200,2205,2195,132
|
|
20230808,114300,442724230,2200,2195,2200,2195,135
|
|
20230808,114200,442427900,2200,2195,2200,2195,42
|
|
20230808,114100,442335705,2205,2205,2205,2205,0
|
|
20230808,114000,442335705,2205,2200,2205,2195,1178
|
|
20230808,113900,439744985,2200,2205,2205,2200,15
|
|
20230808,113800,439711980,2200,2195,2200,2195,2042
|
|
20230808,113700,435224790,2190,2190,2190,2190,148
|
|
20230808,113600,434900670,2190,2190,2190,2190,41
|
|
20230808,113500,434810880,2205,2205,2205,2205,40
|
|
20230808,113400,434722680,2205,2195,2205,2190,193
|
|
20230808,113300,434299860,2190,2195,2195,2190,110
|
|
20230808,113200,434058910,2195,2190,2195,2190,422
|
|
20230808,113100,433132830,2195,2200,2200,2190,705
|
|
20230808,113000,431588855,2190,2200,2200,2190,9
|
|
20230808,112900,431569125,2190,2205,2205,2190,43
|
|
20230808,112800,431474940,2210,2200,2210,2190,2439
|
|
20230808,112700,426110470,2190,2190,2200,2190,2020
|
|
20230808,112600,421686585,2195,2190,2195,2185,34
|
|
20230808,112500,421612125,2190,2185,2195,2185,148
|
|
20230808,112400,421288655,2185,2190,2195,2185,4633
|
|
20230808,112300,411142385,2190,2190,2190,2190,56
|
|
20230808,112200,411019745,2195,2190,2195,2190,223
|
|
20230808,112100,410530935,2190,2190,2190,2190,42
|
|
20230808,112000,410438955,2190,2190,2190,2190,0
|
|
20230808,111900,410438955,2190,2190,2195,2190,519
|
|
20230808,111800,409302095,2195,2195,2200,2195,2195
|
|
20230808,111700,404482790,2195,2200,2200,2195,496
|
|
20230808,111600,403391800,2195,2195,2195,2195,149
|
|
20230808,111500,403064745,2200,2200,2200,2200,1
|
|
20230808,111400,403062545,2200,2200,2200,2195,419
|
|
20230808,111300,402142745,2195,2195,2195,2195,189
|
|
20230808,111200,401727890,2195,2195,2195,2195,200
|
|
20230808,111100,401288890,2195,2195,2195,2195,142
|
|
20230808,111000,400977200,2195,2195,2195,2195,149
|
|
20230808,110900,400650145,2195,2200,2200,2195,441
|
|
20230808,110800,399680150,2195,2195,2195,2195,0
|
|
20230808,110700,399680150,2195,2195,2200,2195,47
|
|
20230808,110600,399576965,2195,2195,2200,2195,149
|
|
20230808,110500,399249905,2195,2195,2195,2195,287
|
|
20230808,110400,398619940,2195,2195,2195,2195,1087
|
|
20230808,110300,396233975,2195,2195,2195,2195,281
|
|
20230808,110200,395617180,2200,2200,2205,2200,4765
|
|
20230808,110100,385134100,2205,2200,2205,2200,43
|
|
20230808,110000,385039495,2205,2205,2205,2200,151
|
|
20230808,105900,384707285,2200,2200,2205,2200,6922
|
|
20230808,105800,369478880,2210,2210,2210,2210,1
|
|
20230808,105700,369476670,2200,2205,2210,2200,3366
|
|
20230808,105600,362055460,2205,2205,2205,2205,1013
|
|
20230808,105500,359821795,2205,2205,2205,2205,5000
|
|
20230808,105400,348796795,2205,2205,2205,2205,177
|
|
20230808,105300,348406510,2205,2210,2210,2205,15
|
|
20230808,105200,348373430,2205,2210,2210,2205,44
|
|
20230808,105100,348276400,2205,2205,2205,2205,134
|
|
20230808,105000,347980930,2205,2205,2205,2205,56
|
|
20230808,104900,347857450,2210,2210,2210,2205,4421
|
|
20230808,104800,338087070,2205,2205,2205,2205,326
|
|
20230808,104700,337368240,2210,2210,2210,2205,824
|
|
20230808,104600,335548815,2205,2205,2205,2205,1042
|
|
20230808,104500,333251205,2205,2205,2205,2205,134
|
|
20230808,104400,332955735,2205,2210,2210,2205,930
|
|
20230808,104300,330905080,2210,2210,2210,2205,1001
|
|
20230808,104200,328695370,2210,2205,2210,2205,426
|
|
20230808,104100,327754790,2205,2205,2205,2205,0
|
|
20230808,104000,327754790,2205,2205,2205,2205,242
|
|
20230808,103900,327221180,2220,2205,2220,2205,135
|
|
20230808,103800,326923490,2205,2205,2205,2205,329
|
|
20230808,103700,326198045,2205,2210,2210,2205,718
|
|
20230808,103600,324613100,2210,2220,2220,2210,496
|
|
20230808,103500,323513740,2220,2210,2220,2210,2041
|
|
20230808,103400,319002720,2210,2210,2210,2210,456
|
|
20230808,103300,317994960,2210,2210,2210,2210,134
|
|
20230808,103200,317698820,2215,2215,2215,2215,1871
|
|
20230808,103100,313554555,2215,2210,2215,2205,185
|
|
20230808,103000,313145265,2210,2210,2210,2210,41
|
|
20230808,102900,313054655,2210,2210,2210,2210,4138
|
|
20230808,102800,303909675,2210,2210,2210,2210,0
|
|
20230808,102700,303909675,2210,2220,2220,2210,1340
|
|
20230808,102600,300943260,2215,2215,2215,2215,50
|
|
20230808,102500,300832510,2215,2215,2215,2215,2545
|
|
20230808,102400,295195335,2215,2215,2215,2215,153
|
|
20230808,102300,294856440,2215,2220,2220,2215,502
|
|
20230808,102200,293744505,2220,2220,2220,2220,1866
|
|
20230808,102100,289601985,2220,2225,2225,2220,135
|
|
20230808,102000,289302280,2220,2220,2220,2220,1046
|
|
20230808,101900,286980160,2215,2215,2215,2215,0
|
|
20230808,101800,286980160,2215,2225,2225,2215,637
|
|
20230808,101700,285569195,2220,2220,2220,2220,6628
|
|
20230808,101600,270855035,2220,2225,2225,2220,409
|
|
20230808,101500,269946010,2220,2220,2220,2220,134
|
|
20230808,101400,269648530,2225,2225,2225,2225,0
|
|
20230808,101300,269648530,2225,2225,2225,2225,200
|
|
20230808,101200,269203530,2220,2225,2225,2220,2559
|
|
20230808,101100,263514200,2235,2225,2235,2225,124
|
|
20230808,101000,263238040,2230,2230,2230,2230,5170
|
|
20230808,100900,251708940,2235,2230,2235,2230,141
|
|
20230808,100800,251394480,2235,2235,2235,2235,1
|
|
20230808,100700,251392245,2230,2235,2235,2230,1002
|
|
20230808,100600,249157780,2235,2235,2235,2230,228
|
|
20230808,100500,248648870,2235,2235,2235,2235,0
|
|
20230808,100400,248648870,2235,2230,2235,2230,869
|
|
20230808,100300,246710995,2230,2220,2230,2220,427
|
|
20230808,100200,245761590,2225,2215,2225,2215,279
|
|
20230808,100100,245142205,2220,2220,2220,2215,348
|
|
20230808,100000,244370145,2225,2220,2225,2215,1049
|
|
20230808,095900,242045465,2225,2220,2225,2220,3027
|
|
20230808,095800,235325520,2225,2230,2230,2220,597
|
|
20230808,095700,233994695,2230,2225,2230,2225,437
|
|
20230808,095600,233022360,2230,2225,2230,2225,3685
|
|
20230808,095500,224819730,2225,2225,2225,2225,1373
|
|
20230808,095400,221764805,2225,2225,2225,2225,134
|
|
20230808,095300,221466655,2230,2230,2230,2230,1371
|
|
20230808,095200,218409325,2235,2235,2235,2235,230
|
|
20230808,095100,217895275,2235,2225,2235,2225,136
|
|
20230808,095000,217592665,2235,2240,2240,2235,5110
|
|
20230808,094900,206171605,2240,2240,2240,2240,55
|
|
20230808,094800,206048405,2235,2230,2235,2230,8116
|
|
20230808,094700,187925735,2235,2235,2235,2235,1365
|
|
20230808,094600,184874960,2235,2230,2235,2230,300
|
|
20230808,094500,184204960,2230,2225,2230,2225,435
|
|
20230808,094400,183235585,2235,2230,2235,2230,1397
|
|
20230808,094300,180115250,2230,2230,2230,2230,608
|
|
20230808,094200,178759410,2230,2230,2230,2230,134
|
|
20230808,094100,178460590,2235,2235,2235,2235,172
|
|
20230808,094000,178076170,2235,2225,2235,2220,797
|
|
20230808,093900,176299790,2225,2225,2225,2225,2451
|
|
20230808,093800,170846315,2225,2230,2230,2225,346
|
|
20230808,093700,170075465,2230,2235,2235,2225,2695
|
|
20230808,093600,164063510,2225,2220,2240,2220,4482
|
|
20230808,093500,154059370,2220,2225,2225,2220,107
|
|
20230808,093400,153821630,2225,2230,2230,2225,470
|
|
20230808,093300,152773880,2225,2220,2230,2215,334
|
|
20230808,093200,152032405,2220,2220,2225,2220,1044
|
|
20230808,093100,149709695,2220,2220,2220,2220,17
|
|
20230808,093000,149671955,2220,2215,2220,2215,331
|
|
20230808,092900,148938535,2215,2220,2220,2215,634
|
|
20230808,092800,147531725,2220,2220,2220,2220,225
|
|
20230808,092700,147032225,2220,2220,2220,2220,10
|
|
20230808,092600,147010025,2220,2220,2220,2215,414
|
|
20230808,092500,146091620,2215,2215,2215,2215,1176
|
|
20230808,092400,143486780,2215,2210,2215,2210,60
|
|
20230808,092300,143354175,2210,2215,2220,2205,740
|
|
20230808,092200,141715750,2210,2210,2210,2210,1199
|
|
20230808,092100,139065960,2210,2200,2210,2195,5141
|
|
20230808,092000,127756555,2200,2195,2200,2195,574
|
|
20230808,091900,126496620,2195,2195,2195,2195,1126
|
|
20230808,091800,124025050,2195,2200,2200,2195,3151
|
|
20230808,091700,117100355,2195,2205,2205,2195,6240
|
|
20230808,091600,103362970,2205,2205,2205,2200,3630
|
|
20230808,091500,95358835,2205,2205,2210,2205,32
|
|
20230808,091400,95288265,2210,2205,2210,2205,2249
|
|
20230808,091300,90325295,2205,2205,2205,2205,4050
|
|
20230808,091200,81395045,2205,2210,2210,2205,22
|
|
20230808,091100,81346430,2205,2215,2215,2205,137
|
|
20230808,091000,81044325,2210,2215,2215,2210,2147
|
|
20230808,090900,76298225,2210,2235,2235,2210,2606
|
|
20230808,090800,70515820,2225,2235,2235,2225,7413
|
|
20230808,090700,53990325,2235,2235,2235,2235,537
|
|
20230808,090600,52790130,2235,2235,2235,2235,1228
|
|
20230808,090500,50045550,2235,2235,2245,2235,864
|
|
20230808,090400,48114480,2245,2245,2245,2240,5666
|
|
20230808,090300,35396815,2240,2240,2240,2235,3065
|
|
20230808,090200,28532220,2240,2230,2240,2220,5917
|
|
20230808,090100,15312670,2220,2230,2235,2220,831
|
|
20230808,090000,13459665,2225,2215,2225,2215,6073
|