643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,193900,1227917320,2180,2180,2180,2180,0
|
|
20230810,193800,1227917320,2180,2180,2180,2180,0
|
|
20230810,193700,1227917320,2180,2180,2180,2180,0
|
|
20230810,193600,1227917320,2180,2180,2180,2180,0
|
|
20230810,193500,1227917320,2180,2180,2180,2180,0
|
|
20230810,193400,1227917320,2180,2180,2180,2180,0
|
|
20230810,193300,1227917320,2180,2180,2180,2180,0
|
|
20230810,193200,1227917320,2180,2180,2180,2180,0
|
|
20230810,193100,1227917320,2180,2180,2180,2180,0
|
|
20230810,193000,1227917320,2180,2180,2180,2180,0
|
|
20230810,192900,1227917320,2180,2180,2180,2180,0
|
|
20230810,192800,1227917320,2180,2180,2180,2180,0
|
|
20230810,192700,1227917320,2180,2180,2180,2180,0
|
|
20230810,192600,1227917320,2180,2180,2180,2180,0
|
|
20230810,192500,1227917320,2180,2180,2180,2180,0
|
|
20230810,192400,1227917320,2180,2180,2180,2180,0
|
|
20230810,192300,1227917320,2180,2180,2180,2180,0
|
|
20230810,192200,1227917320,2180,2180,2180,2180,0
|
|
20230810,192100,1227917320,2180,2180,2180,2180,0
|
|
20230810,192000,1227917320,2180,2180,2180,2180,0
|
|
20230810,191900,1227917320,2180,2180,2180,2180,0
|
|
20230810,191800,1227917320,2180,2180,2180,2180,0
|
|
20230810,191700,1227917320,2180,2180,2180,2180,0
|
|
20230810,191600,1227917320,2180,2180,2180,2180,0
|
|
20230810,191500,1227917320,2180,2180,2180,2180,0
|
|
20230810,191400,1227917320,2180,2180,2180,2180,0
|
|
20230810,191300,1227917320,2180,2180,2180,2180,0
|
|
20230810,191200,1227917320,2180,2180,2180,2180,0
|
|
20230810,191100,1227917320,2180,2180,2180,2180,0
|
|
20230810,191000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,190900,1227917320,2180,2180,2180,2180,0
|
|
20230810,190800,1227917320,2180,2180,2180,2180,0
|
|
20230810,190700,1227917320,2180,2180,2180,2180,0
|
|
20230810,190600,1227917320,2180,2180,2180,2180,0
|
|
20230810,190500,1227917320,2180,2180,2180,2180,0
|
|
20230810,190400,1227917320,2180,2180,2180,2180,0
|
|
20230810,190300,1227917320,2180,2180,2180,2180,0
|
|
20230810,190200,1227917320,2180,2180,2180,2180,0
|
|
20230810,190100,1227917320,2180,2180,2180,2180,0
|
|
20230810,190000,1227917320,2180,2180,2180,2180,0
|
|
20230810,185900,1227917320,2180,2180,2180,2180,0
|
|
20230810,185800,1227917320,2180,2180,2180,2180,0
|
|
20230810,185700,1227917320,2180,2180,2180,2180,0
|
|
20230810,185600,1227917320,2180,2180,2180,2180,0
|
|
20230810,185500,1227917320,2180,2180,2180,2180,0
|
|
20230810,185400,1227917320,2180,2180,2180,2180,0
|
|
20230810,185300,1227917320,2180,2180,2180,2180,0
|
|
20230810,185200,1227917320,2180,2180,2180,2180,0
|
|
20230810,185100,1227917320,2180,2180,2180,2180,0
|
|
20230810,185000,1227917320,2180,2180,2180,2180,0
|
|
20230810,184900,1227917320,2180,2180,2180,2180,0
|
|
20230810,184800,1227917320,2180,2180,2180,2180,0
|
|
20230810,184700,1227917320,2180,2180,2180,2180,0
|
|
20230810,184600,1227917320,2180,2180,2180,2180,0
|
|
20230810,184500,1227917320,2180,2180,2180,2180,0
|
|
20230810,184400,1227917320,2180,2180,2180,2180,0
|
|
20230810,184300,1227917320,2180,2180,2180,2180,0
|
|
20230810,184200,1227917320,2180,2180,2180,2180,0
|
|
20230810,184100,1227917320,2180,2180,2180,2180,0
|
|
20230810,184000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,183900,1227917320,2180,2180,2180,2180,0
|
|
20230810,183800,1227917320,2180,2180,2180,2180,0
|
|
20230810,183700,1227917320,2180,2180,2180,2180,0
|
|
20230810,183600,1227917320,2180,2180,2180,2180,0
|
|
20230810,183500,1227917320,2180,2180,2180,2180,0
|
|
20230810,183400,1227917320,2180,2180,2180,2180,0
|
|
20230810,183300,1227917320,2180,2180,2180,2180,0
|
|
20230810,183200,1227917320,2180,2180,2180,2180,0
|
|
20230810,183100,1227917320,2180,2180,2180,2180,0
|
|
20230810,183000,1227917320,2180,2180,2180,2180,0
|
|
20230810,182900,1227917320,2180,2180,2180,2180,0
|
|
20230810,182800,1227917320,2180,2180,2180,2180,0
|
|
20230810,182700,1227917320,2180,2180,2180,2180,0
|
|
20230810,182600,1227917320,2180,2180,2180,2180,0
|
|
20230810,182500,1227917320,2180,2180,2180,2180,0
|
|
20230810,182400,1227917320,2180,2180,2180,2180,0
|
|
20230810,182300,1227917320,2180,2180,2180,2180,0
|
|
20230810,182200,1227917320,2180,2180,2180,2180,0
|
|
20230810,182100,1227917320,2180,2180,2180,2180,0
|
|
20230810,182000,1227917320,2180,2180,2180,2180,0
|
|
20230810,181900,1227917320,2180,2180,2180,2180,0
|
|
20230810,181800,1227917320,2180,2180,2180,2180,0
|
|
20230810,181700,1227917320,2180,2180,2180,2180,0
|
|
20230810,181600,1227917320,2180,2180,2180,2180,0
|
|
20230810,181500,1227917320,2180,2180,2180,2180,0
|
|
20230810,181400,1227917320,2180,2180,2180,2180,0
|
|
20230810,181300,1227917320,2180,2180,2180,2180,0
|
|
20230810,181200,1227917320,2180,2180,2180,2180,0
|
|
20230810,181100,1227917320,2180,2180,2180,2180,0
|
|
20230810,181000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,180900,1227917320,2180,2180,2180,2180,0
|
|
20230810,180800,1227917320,2180,2180,2180,2180,0
|
|
20230810,180700,1227917320,2180,2180,2180,2180,0
|
|
20230810,180600,1227917320,2180,2180,2180,2180,0
|
|
20230810,180500,1227917320,2180,2180,2180,2180,0
|
|
20230810,180400,1227917320,2180,2180,2180,2180,0
|
|
20230810,180300,1227917320,2180,2180,2180,2180,0
|
|
20230810,180200,1227917320,2180,2180,2180,2180,0
|
|
20230810,180100,1227917320,2180,2180,2180,2180,0
|
|
20230810,180000,1227917320,2180,2180,2180,2180,0
|
|
20230810,175900,1227917320,2180,2180,2180,2180,0
|
|
20230810,175800,1227917320,2180,2180,2180,2180,0
|
|
20230810,175700,1227917320,2180,2180,2180,2180,0
|
|
20230810,175600,1227917320,2180,2180,2180,2180,0
|
|
20230810,175500,1227917320,2180,2180,2180,2180,0
|
|
20230810,175400,1227917320,2180,2180,2180,2180,0
|
|
20230810,175300,1227917320,2180,2180,2180,2180,0
|
|
20230810,175200,1227917320,2180,2180,2180,2180,0
|
|
20230810,175100,1227917320,2180,2180,2180,2180,0
|
|
20230810,175000,1227917320,2180,2180,2180,2180,0
|
|
20230810,174900,1227917320,2180,2180,2180,2180,0
|
|
20230810,174800,1227917320,2180,2180,2180,2180,0
|
|
20230810,174700,1227917320,2180,2180,2180,2180,0
|
|
20230810,174600,1227917320,2180,2180,2180,2180,0
|
|
20230810,174500,1227917320,2180,2180,2180,2180,0
|
|
20230810,174400,1227917320,2180,2180,2180,2180,0
|
|
20230810,174300,1227917320,2180,2180,2180,2180,0
|
|
20230810,174200,1227917320,2180,2180,2180,2180,0
|
|
20230810,174100,1227917320,2180,2180,2180,2180,0
|
|
20230810,174000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,173900,1227917320,2180,2180,2180,2180,0
|
|
20230810,173800,1227917320,2180,2180,2180,2180,0
|
|
20230810,173700,1227917320,2180,2180,2180,2180,0
|
|
20230810,173600,1227917320,2180,2180,2180,2180,0
|
|
20230810,173500,1227917320,2180,2180,2180,2180,0
|
|
20230810,173400,1227917320,2180,2180,2180,2180,0
|
|
20230810,173300,1227917320,2180,2180,2180,2180,0
|
|
20230810,173200,1227917320,2180,2180,2180,2180,0
|
|
20230810,173100,1227917320,2180,2180,2180,2180,0
|
|
20230810,173000,1227917320,2180,2180,2180,2180,0
|
|
20230810,172900,1227917320,2180,2180,2180,2180,0
|
|
20230810,172800,1227917320,2180,2180,2180,2180,0
|
|
20230810,172700,1227917320,2180,2180,2180,2180,0
|
|
20230810,172600,1227917320,2180,2180,2180,2180,0
|
|
20230810,172500,1227917320,2180,2180,2180,2180,0
|
|
20230810,172400,1227917320,2180,2180,2180,2180,0
|
|
20230810,172300,1227917320,2180,2180,2180,2180,0
|
|
20230810,172200,1227917320,2180,2180,2180,2180,0
|
|
20230810,172100,1227917320,2180,2180,2180,2180,0
|
|
20230810,172000,1227917320,2180,2180,2180,2180,0
|
|
20230810,171900,1227917320,2180,2180,2180,2180,0
|
|
20230810,171800,1227917320,2180,2180,2180,2180,0
|
|
20230810,171700,1227917320,2180,2180,2180,2180,0
|
|
20230810,171600,1227917320,2180,2180,2180,2180,0
|
|
20230810,171500,1227917320,2180,2180,2180,2180,0
|
|
20230810,171400,1227917320,2180,2180,2180,2180,0
|
|
20230810,171300,1227917320,2180,2180,2180,2180,0
|
|
20230810,171200,1227917320,2180,2180,2180,2180,0
|
|
20230810,171100,1227917320,2180,2180,2180,2180,0
|
|
20230810,171000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,170900,1227917320,2180,2180,2180,2180,0
|
|
20230810,170800,1227917320,2180,2180,2180,2180,0
|
|
20230810,170700,1227917320,2180,2180,2180,2180,0
|
|
20230810,170600,1227917320,2180,2180,2180,2180,0
|
|
20230810,170500,1227917320,2180,2180,2180,2180,0
|
|
20230810,170400,1227917320,2180,2180,2180,2180,0
|
|
20230810,170300,1227917320,2180,2180,2180,2180,0
|
|
20230810,170200,1227917320,2180,2180,2180,2180,0
|
|
20230810,170100,1227917320,2180,2180,2180,2180,0
|
|
20230810,170000,1227917320,2180,2180,2180,2180,0
|
|
20230810,165900,1227917320,2180,2180,2180,2180,0
|
|
20230810,165800,1227917320,2180,2180,2180,2180,0
|
|
20230810,165700,1227917320,2180,2180,2180,2180,0
|
|
20230810,165600,1227917320,2180,2180,2180,2180,0
|
|
20230810,165500,1227917320,2180,2180,2180,2180,0
|
|
20230810,165400,1227917320,2180,2180,2180,2180,0
|
|
20230810,165300,1227917320,2180,2180,2180,2180,0
|
|
20230810,165200,1227917320,2180,2180,2180,2180,0
|
|
20230810,165100,1227917320,2180,2180,2180,2180,0
|
|
20230810,165000,1227917320,2180,2180,2180,2180,0
|
|
20230810,164900,1227917320,2180,2180,2180,2180,0
|
|
20230810,164800,1227917320,2180,2180,2180,2180,0
|
|
20230810,164700,1227917320,2180,2180,2180,2180,0
|
|
20230810,164600,1227917320,2180,2180,2180,2180,0
|
|
20230810,164500,1227917320,2180,2180,2180,2180,0
|
|
20230810,164400,1227917320,2180,2180,2180,2180,0
|
|
20230810,164300,1227917320,2180,2180,2180,2180,0
|
|
20230810,164200,1227917320,2180,2180,2180,2180,0
|
|
20230810,164100,1227917320,2180,2180,2180,2180,0
|
|
20230810,164000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,163900,1227917320,2180,2180,2180,2180,0
|
|
20230810,163800,1227917320,2180,2180,2180,2180,0
|
|
20230810,163700,1227917320,2180,2180,2180,2180,0
|
|
20230810,163600,1227917320,2180,2180,2180,2180,0
|
|
20230810,163500,1227917320,2180,2180,2180,2180,0
|
|
20230810,163400,1227917320,2180,2180,2180,2180,0
|
|
20230810,163300,1227917320,2180,2180,2180,2180,0
|
|
20230810,163200,1227917320,2180,2180,2180,2180,0
|
|
20230810,163100,1227917320,2180,2180,2180,2180,0
|
|
20230810,163000,1227917320,2180,2180,2180,2180,0
|
|
20230810,162900,1227917320,2180,2180,2180,2180,0
|
|
20230810,162800,1227917320,2180,2180,2180,2180,0
|
|
20230810,162700,1227917320,2180,2180,2180,2180,0
|
|
20230810,162600,1227917320,2180,2180,2180,2180,0
|
|
20230810,162500,1227917320,2180,2180,2180,2180,0
|
|
20230810,162400,1227917320,2180,2180,2180,2180,0
|
|
20230810,162300,1227917320,2180,2180,2180,2180,0
|
|
20230810,162200,1227917320,2180,2180,2180,2180,0
|
|
20230810,162100,1227917320,2180,2180,2180,2180,0
|
|
20230810,162000,1227917320,2180,2180,2180,2180,0
|
|
20230810,161900,1227917320,2180,2180,2180,2180,0
|
|
20230810,161800,1227917320,2180,2180,2180,2180,0
|
|
20230810,161700,1227917320,2180,2180,2180,2180,0
|
|
20230810,161600,1227917320,2180,2180,2180,2180,0
|
|
20230810,161500,1227917320,2180,2180,2180,2180,0
|
|
20230810,161400,1227917320,2180,2180,2180,2180,0
|
|
20230810,161300,1227917320,2180,2180,2180,2180,0
|
|
20230810,161200,1227917320,2180,2180,2180,2180,0
|
|
20230810,161100,1227917320,2180,2180,2180,2180,0
|
|
20230810,161000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,160900,1227917320,2180,2180,2180,2180,0
|
|
20230810,160800,1227917320,2180,2180,2180,2180,0
|
|
20230810,160700,1227917320,2180,2180,2180,2180,0
|
|
20230810,160600,1227917320,2180,2180,2180,2180,0
|
|
20230810,160500,1227917320,2180,2180,2180,2180,0
|
|
20230810,160400,1227917320,2180,2180,2180,2180,0
|
|
20230810,160300,1227917320,2180,2180,2180,2180,0
|
|
20230810,160200,1227917320,2180,2180,2180,2180,0
|
|
20230810,160100,1227917320,2180,2180,2180,2180,0
|
|
20230810,160000,1227917320,2180,2180,2180,2180,0
|
|
20230810,155900,1227917320,2180,2180,2180,2180,0
|
|
20230810,155800,1227917320,2180,2180,2180,2180,0
|
|
20230810,155700,1227917320,2180,2180,2180,2180,0
|
|
20230810,155600,1227917320,2180,2180,2180,2180,0
|
|
20230810,155500,1227917320,2180,2180,2180,2180,0
|
|
20230810,155400,1227917320,2180,2180,2180,2180,0
|
|
20230810,155300,1227917320,2180,2180,2180,2180,0
|
|
20230810,155200,1227917320,2180,2180,2180,2180,0
|
|
20230810,155100,1227917320,2180,2180,2180,2180,0
|
|
20230810,155000,1227917320,2180,2180,2180,2180,0
|
|
20230810,154900,1227917320,2180,2180,2180,2180,0
|
|
20230810,154800,1227917320,2180,2180,2180,2180,0
|
|
20230810,154700,1227917320,2180,2180,2180,2180,0
|
|
20230810,154600,1227917320,2180,2180,2180,2180,0
|
|
20230810,154500,1227917320,2180,2180,2180,2180,0
|
|
20230810,154400,1227917320,2180,2180,2180,2180,0
|
|
20230810,154300,1227917320,2180,2180,2180,2180,0
|
|
20230810,154200,1227917320,2180,2180,2180,2180,0
|
|
20230810,154100,1227917320,2180,2180,2180,2180,0
|
|
20230810,154000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,153900,1227917320,2180,2180,2180,2180,0
|
|
20230810,153800,1227917320,2180,2180,2180,2180,0
|
|
20230810,153700,1227917320,2180,2180,2180,2180,0
|
|
20230810,153600,1227917320,2180,2180,2180,2180,0
|
|
20230810,153500,1227917320,2180,2180,2180,2180,0
|
|
20230810,153400,1227917320,2180,2180,2180,2180,0
|
|
20230810,153300,1227917320,2180,2180,2180,2180,0
|
|
20230810,153200,1227917320,2180,2180,2180,2180,0
|
|
20230810,153100,1227917320,2180,2180,2180,2180,0
|
|
20230810,153000,1227917320,2180,2180,2180,2180,12322
|
|
20230810,152900,1201055360,2180,2180,2180,2180,0
|
|
20230810,152800,1201055360,2180,2180,2180,2180,0
|
|
20230810,152700,1201055360,2180,2180,2180,2180,0
|
|
20230810,152600,1201055360,2180,2180,2180,2180,0
|
|
20230810,152500,1201055360,2180,2180,2180,2180,0
|
|
20230810,152400,1201055360,2180,2180,2180,2180,0
|
|
20230810,152300,1201055360,2180,2180,2180,2180,0
|
|
20230810,152200,1201055360,2180,2180,2180,2180,0
|
|
20230810,152100,1201055360,2180,2180,2180,2180,0
|
|
20230810,152000,1201055360,2180,2180,2180,2180,0
|
|
20230810,151900,1201055360,2180,2175,2180,2175,5
|
|
20230810,151800,1201044465,2180,2175,2180,2175,7055
|
|
20230810,151700,1185664840,2180,2180,2180,2180,0
|
|
20230810,151600,1185664840,2180,2180,2180,2175,3020
|
|
20230810,151500,1179081285,2180,2175,2180,2175,155
|
|
20230810,151400,1178744135,2180,2175,2180,2175,10
|
|
20230810,151300,1178722365,2180,2180,2180,2180,0
|
|
20230810,151200,1178722365,2180,2175,2180,2175,301
|
|
20230810,151100,1178067685,2180,2180,2180,2180,1175
|
|
20230810,151000,1175506185,2185,2180,2185,2180,6156
|
|
20230810,150900,1162086100,2180,2175,2180,2175,5106
|
|
20230810,150800,1150962545,2180,2175,2180,2175,2015
|
|
20230810,150700,1146569920,2180,2180,2180,2180,0
|
|
20230810,150600,1146569920,2180,2175,2180,2175,3726
|
|
20230810,150500,1138465855,2180,2180,2180,2170,5412
|
|
20230810,150400,1126699365,2175,2175,2180,2175,6846
|
|
20230810,150300,1111809310,2175,2175,2175,2175,200
|
|
20230810,150200,1111374310,2175,2175,2175,2175,2
|
|
20230810,150100,1111369960,2170,2175,2175,2170,1002
|
|
20230810,150000,1109191920,2175,2175,2175,2175,100
|
|
20230810,145900,1108974420,2175,2175,2175,2175,0
|
|
20230810,145800,1108974420,2175,2175,2175,2175,100
|
|
20230810,145700,1108756920,2175,2175,2175,2175,2
|
|
20230810,145600,1108752570,2170,2175,2175,2170,491
|
|
20230810,145500,1107684820,2175,2175,2175,2175,80
|
|
20230810,145400,1107510820,2165,2170,2170,2165,861
|
|
20230810,145300,1105644315,2170,2170,2175,2170,2782
|
|
20230810,145200,1099596330,2170,2170,2170,2170,1719
|
|
20230810,145100,1095866100,2175,2170,2175,2165,377
|
|
20230810,145000,1095047670,2170,2170,2175,2165,356
|
|
20230810,144900,1094274570,2165,2170,2170,2165,173
|
|
20230810,144800,1093899165,2170,2165,2170,2165,668
|
|
20230810,144700,1092450210,2170,2170,2170,2170,42
|
|
20230810,144600,1092359070,2170,2170,2170,2170,370
|
|
20230810,144500,1091556170,2170,2165,2170,2165,201
|
|
20230810,144400,1091121000,2165,2165,2165,2165,1100
|
|
20230810,144300,1088739500,2165,2165,2165,2165,100
|
|
20230810,144200,1088523000,2175,2175,2175,2175,344
|
|
20230810,144100,1087774800,2165,2165,2165,2165,0
|
|
20230810,144000,1087774800,2165,2165,2165,2165,1
|
|
20230810,143900,1087772635,2175,2175,2175,2175,0
|
|
20230810,143800,1087772635,2175,2175,2175,2175,500
|
|
20230810,143700,1086685135,2175,2175,2175,2175,3
|
|
20230810,143600,1086678610,2170,2170,2170,2170,2007
|
|
20230810,143500,1082323420,2175,2175,2175,2175,8
|
|
20230810,143400,1082306020,2175,2170,2175,2170,44
|
|
20230810,143300,1082210535,2170,2170,2170,2165,2846
|
|
20230810,143200,1076037945,2170,2170,2170,2170,2870
|
|
20230810,143100,1069810045,2170,2170,2170,2170,90
|
|
20230810,143000,1069614745,2170,2170,2170,2170,51
|
|
20230810,142900,1069504075,2170,2170,2170,2170,609
|
|
20230810,142800,1068182545,2170,2170,2170,2170,1
|
|
20230810,142700,1068180375,2170,2170,2170,2170,0
|
|
20230810,142600,1068180375,2170,2170,2170,2165,1231
|
|
20230810,142500,1065515155,2170,2165,2170,2165,102
|
|
20230810,142400,1065294315,2170,2170,2170,2170,0
|
|
20230810,142300,1065294315,2170,2170,2170,2170,0
|
|
20230810,142200,1065294315,2170,2170,2170,2170,0
|
|
20230810,142100,1065294315,2170,2170,2170,2170,100
|
|
20230810,142000,1065077315,2170,2170,2170,2170,50
|
|
20230810,141900,1064968815,2170,2170,2170,2170,0
|
|
20230810,141800,1064968815,2170,2170,2170,2170,0
|
|
20230810,141700,1064968815,2170,2165,2170,2165,201
|
|
20230810,141600,1064533645,2170,2165,2170,2165,115
|
|
20230810,141500,1064284595,2170,2170,2170,2170,3
|
|
20230810,141400,1064278085,2165,2165,2170,2165,1646
|
|
20230810,141300,1060714490,2170,2165,2170,2165,2
|
|
20230810,141200,1060710155,2170,2170,2170,2170,6335
|
|
20230810,141100,1046963205,2175,2175,2175,2175,0
|
|
20230810,141000,1046963205,2175,2170,2175,2170,1036
|
|
20230810,140900,1044715075,2170,2170,2170,2170,1
|
|
20230810,140800,1044712905,2170,2170,2170,2170,29
|
|
20230810,140700,1044649975,2175,2170,2175,2170,792
|
|
20230810,140600,1042927485,2175,2175,2175,2175,39
|
|
20230810,140500,1042842660,2175,2175,2175,2175,142
|
|
20230810,140400,1042533810,2175,2170,2175,2160,1002
|
|
20230810,140300,1040359475,2170,2165,2170,2160,1528
|
|
20230810,140200,1037047300,2170,2170,2170,2170,1
|
|
20230810,140100,1037045130,2165,2165,2170,2165,466
|
|
20230810,140000,1036036190,2160,2165,2165,2160,304
|
|
20230810,135900,1035378900,2165,2165,2165,2160,2020
|
|
20230810,135800,1031015675,2165,2165,2165,2165,56
|
|
20230810,135700,1030894435,2170,2165,2170,2165,3
|
|
20230810,135600,1030887935,2165,2160,2165,2160,483
|
|
20230810,135500,1029844650,2165,2165,2165,2165,647
|
|
20230810,135400,1028443895,2165,2165,2165,2165,0
|
|
20230810,135300,1028443895,2165,2165,2165,2165,300
|
|
20230810,135200,1027794395,2160,2160,2160,2160,0
|
|
20230810,135100,1027794395,2160,2160,2160,2160,2713
|
|
20230810,135000,1021934315,2160,2160,2160,2160,5120
|
|
20230810,134900,1010875115,2165,2165,2165,2165,17
|
|
20230810,134800,1010838310,2170,2170,2170,2170,0
|
|
20230810,134700,1010838310,2170,2165,2170,2160,213
|
|
20230810,134600,1010377950,2165,2165,2170,2165,1312
|
|
20230810,134500,1007537460,2160,2160,2160,2160,224
|
|
20230810,134400,1007053620,2165,2170,2170,2160,9633
|
|
20230810,134300,986215250,2165,2165,2165,2165,500
|
|
20230810,134200,985132750,2170,2170,2170,2170,1
|
|
20230810,134100,985130580,2165,2165,2165,2165,1679
|
|
20230810,134000,981495545,2165,2165,2165,2165,0
|
|
20230810,133900,981495545,2165,2165,2165,2165,1
|
|
20230810,133800,981493380,2160,2160,2160,2160,15
|
|
20230810,133700,981460980,2165,2165,2165,2165,126
|
|
20230810,133600,981188190,2165,2165,2165,2160,14
|
|
20230810,133500,981157930,2160,2160,2165,2160,1074
|
|
20230810,133400,978838070,2165,2165,2165,2165,0
|
|
20230810,133300,978838070,2165,2165,2165,2165,6
|
|
20230810,133200,978825080,2165,2165,2165,2165,2008
|
|
20230810,133100,974477760,2165,2160,2165,2160,2675
|
|
20230810,133000,968699710,2155,2155,2155,2155,0
|
|
20230810,132900,968699710,2155,2155,2155,2155,1
|
|
20230810,132800,968697555,2155,2155,2155,2155,2200
|
|
20230810,132700,963956555,2155,2160,2160,2155,5511
|
|
20230810,132600,952075070,2160,2160,2160,2160,1587
|
|
20230810,132500,948647150,2160,2160,2160,2160,686
|
|
20230810,132400,947165390,2160,2160,2160,2160,10
|
|
20230810,132300,947143790,2160,2160,2160,2160,2700
|
|
20230810,132200,941311790,2160,2155,2160,2155,553
|
|
20230810,132100,940119815,2155,2155,2155,2155,588
|
|
20230810,132000,938852675,2155,2155,2155,2155,11573
|
|
20230810,131900,913912860,2155,2155,2155,2155,361
|
|
20230810,131800,913134905,2160,2160,2160,2155,6303
|
|
20230810,131700,899549890,2165,2160,2165,2160,127
|
|
20230810,131600,899275555,2160,2160,2160,2160,106
|
|
20230810,131500,899046595,2160,2160,2160,2160,1400
|
|
20230810,131400,896022595,2155,2155,2155,2155,250
|
|
20230810,131300,895483845,2160,2160,2160,2160,225
|
|
20230810,131200,894997845,2160,2160,2160,2160,200
|
|
20230810,131100,894565845,2160,2160,2160,2160,50
|
|
20230810,131000,894457845,2160,2160,2160,2160,1030
|
|
20230810,130900,892233045,2160,2160,2160,2160,1972
|
|
20230810,130800,887973525,2160,2165,2165,2160,12218
|
|
20230810,130700,861582550,2160,2160,2160,2160,349
|
|
20230810,130600,860828710,2165,2165,2165,2165,3
|
|
20230810,130500,860822215,2160,2160,2160,2160,0
|
|
20230810,130400,860822215,2160,2160,2160,2160,2200
|
|
20230810,130300,856070215,2165,2165,2165,2165,17
|
|
20230810,130200,856033410,2170,2165,2170,2165,492
|
|
20230810,130100,854968225,2160,2160,2160,2160,2000
|
|
20230810,130000,850648225,2165,2165,2170,2165,868
|
|
20230810,125900,848768995,2165,2165,2165,2165,100
|
|
20230810,125800,848552495,2165,2165,2165,2165,150
|
|
20230810,125700,848227745,2165,2165,2165,2165,4030
|
|
20230810,125600,839502795,2165,2170,2170,2165,2999
|
|
20230810,125500,833005835,2175,2175,2175,2175,0
|
|
20230810,125400,833005835,2175,2175,2175,2175,1000
|
|
20230810,125300,830830835,2175,2170,2175,2170,265
|
|
20230810,125200,830255710,2170,2170,2170,2170,0
|
|
20230810,125100,830255710,2170,2170,2170,2170,192
|
|
20230810,125000,829839070,2175,2175,2175,2175,0
|
|
20230810,124900,829839070,2175,2175,2175,2175,0
|
|
20230810,124800,829839070,2175,2170,2175,2170,10
|
|
20230810,124700,829817355,2170,2170,2170,2170,1
|
|
20230810,124600,829815185,2175,2175,2175,2175,3
|
|
20230810,124500,829808660,2165,2165,2175,2165,1009
|
|
20230810,124400,827624140,2170,2170,2170,2170,1500
|
|
20230810,124300,824369140,2175,2175,2175,2175,0
|
|
20230810,124200,824369140,2175,2175,2175,2175,0
|
|
20230810,124100,824369140,2175,2175,2175,2175,0
|
|
20230810,124000,824369140,2175,2175,2175,2175,7
|
|
20230810,123900,824353915,2165,2170,2170,2165,10280
|
|
20230810,123800,802084075,2170,2170,2170,2170,50
|
|
20230810,123700,801975575,2170,2170,2170,2170,450
|
|
20230810,123600,800999075,2170,2170,2170,2170,2045
|
|
20230810,123500,796561425,2170,2170,2170,2170,30
|
|
20230810,123400,796496325,2170,2170,2170,2170,0
|
|
20230810,123300,796496325,2170,2170,2170,2165,671
|
|
20230810,123200,795041255,2170,2170,2170,2170,9
|
|
20230810,123100,795021725,2170,2165,2170,2165,70
|
|
20230810,123000,794870075,2165,2165,2165,2165,0
|
|
20230810,122900,794870075,2165,2170,2170,2165,31
|
|
20230810,122800,794802810,2170,2170,2170,2170,120
|
|
20230810,122700,794542410,2170,2170,2170,2170,410
|
|
20230810,122600,793652710,2170,2170,2170,2170,138
|
|
20230810,122500,793353250,2170,2170,2170,2170,29
|
|
20230810,122400,793290320,2170,2170,2170,2170,0
|
|
20230810,122300,793290320,2170,2170,2170,2170,105
|
|
20230810,122200,793062470,2170,2170,2170,2170,102
|
|
20230810,122100,792841130,2170,2170,2170,2170,1
|
|
20230810,122000,792838960,2170,2170,2170,2170,1
|
|
20230810,121900,792836790,2165,2170,2170,2165,3
|
|
20230810,121800,792830285,2170,2170,2170,2170,1
|
|
20230810,121700,792828115,2165,2165,2165,2165,0
|
|
20230810,121600,792828115,2165,2170,2170,2165,501
|
|
20230810,121500,791740950,2170,2170,2170,2170,200
|
|
20230810,121400,791306950,2170,2170,2170,2170,501
|
|
20230810,121300,790219780,2170,2170,2170,2170,1910
|
|
20230810,121200,786075080,2170,2170,2170,2170,0
|
|
20230810,121100,786075080,2170,2170,2170,2170,90
|
|
20230810,121000,785879780,2170,2170,2170,2170,1
|
|
20230810,120900,785877610,2170,2170,2170,2170,63
|
|
20230810,120800,785740900,2170,2170,2170,2170,0
|
|
20230810,120700,785740900,2170,2170,2170,2170,0
|
|
20230810,120600,785740900,2170,2170,2170,2170,0
|
|
20230810,120500,785740900,2170,2170,2170,2170,500
|
|
20230810,120400,784655900,2170,2170,2170,2170,0
|
|
20230810,120300,784655900,2170,2170,2170,2170,1115
|
|
20230810,120200,782236350,2170,2170,2170,2170,3550
|
|
20230810,120100,774532850,2170,2175,2175,2170,2100
|
|
20230810,120000,769975350,2170,2170,2170,2170,35
|
|
20230810,115900,769899400,2175,2170,2175,2170,53
|
|
20230810,115800,769784375,2170,2170,2170,2170,34
|
|
20230810,115700,769710595,2175,2170,2175,2170,103
|
|
20230810,115600,769487070,2170,2175,2175,2170,37
|
|
20230810,115500,769406765,2170,2170,2170,2170,84
|
|
20230810,115400,769224485,2175,2175,2175,2175,0
|
|
20230810,115300,769224485,2175,2170,2175,2170,5037
|
|
20230810,115200,758294180,2170,2170,2170,2170,100
|
|
20230810,115100,758077180,2175,2165,2175,2165,37
|
|
20230810,115000,757997045,2165,2165,2165,2165,34
|
|
20230810,114900,757923435,2165,2165,2165,2165,0
|
|
20230810,114800,757923435,2165,2175,2175,2165,37
|
|
20230810,114700,757843300,2175,2170,2175,2170,535
|
|
20230810,114600,756682345,2170,2170,2170,2170,0
|
|
20230810,114500,756682345,2170,2165,2170,2165,35
|
|
20230810,114400,756606565,2170,2170,2170,2170,0
|
|
20230810,114300,756606565,2170,2165,2170,2165,84
|
|
20230810,114200,756424455,2170,2170,2175,2170,203
|
|
20230810,114100,755983930,2170,2170,2175,2170,143
|
|
20230810,114000,755673605,2170,2170,2170,2170,1056
|
|
20230810,113900,753382085,2175,2175,2175,2175,0
|
|
20230810,113800,753382085,2175,2170,2175,2170,42
|
|
20230810,113700,753290930,2170,2170,2170,2170,35
|
|
20230810,113600,753214980,2175,2175,2175,2175,0
|
|
20230810,113500,753214980,2175,2175,2175,2165,51
|
|
20230810,113400,753104395,2170,2170,2170,2170,102
|
|
20230810,113300,752883055,2175,2175,2175,2175,3
|
|
20230810,113200,752876530,2170,2170,2170,2170,218
|
|
20230810,113100,752403470,2175,2170,2175,2170,201
|
|
20230810,113000,751967295,2170,2170,2170,2170,316
|
|
20230810,112900,751281575,2170,2170,2170,2170,665
|
|
20230810,112800,749838525,2175,2175,2175,2175,8
|
|
20230810,112700,749821125,2170,2170,2170,2170,34
|
|
20230810,112600,749747345,2170,2175,2175,2170,1205
|
|
20230810,112500,747132470,2170,2170,2170,2170,84
|
|
20230810,112400,746950190,2170,2170,2170,2170,34
|
|
20230810,112300,746876410,2170,2170,2170,2170,0
|
|
20230810,112200,746876410,2170,2170,2170,2170,34
|
|
20230810,112100,746802630,2170,2170,2170,2170,534
|
|
20230810,112000,745643850,2170,2170,2170,2170,0
|
|
20230810,111900,745643850,2170,2165,2170,2165,410
|
|
20230810,111800,744754320,2165,2170,2170,2165,221
|
|
20230810,111700,744274755,2170,2170,2170,2170,38
|
|
20230810,111600,744192295,2170,2170,2170,2170,35
|
|
20230810,111500,744116345,2180,2180,2180,2180,0
|
|
20230810,111400,744116345,2180,2170,2180,2170,35
|
|
20230810,111300,744040385,2180,2175,2180,2170,1924
|
|
20230810,111200,739855430,2170,2170,2170,2170,1196
|
|
20230810,111100,737260110,2165,2165,2165,2165,34
|
|
20230810,111000,737186500,2165,2165,2165,2165,371
|
|
20230810,110900,736383285,2165,2165,2165,2165,34
|
|
20230810,110800,736309675,2170,2170,2170,2170,1
|
|
20230810,110700,736307505,2165,2165,2165,2165,253
|
|
20230810,110600,735759760,2165,2165,2165,2165,534
|
|
20230810,110500,734603650,2165,2170,2170,2165,1433
|
|
20230810,110400,731500955,2170,2165,2170,2165,35
|
|
20230810,110300,731425175,2165,2165,2165,2165,34
|
|
20230810,110200,731351565,2165,2160,2165,2160,1970
|
|
20230810,110100,727088450,2170,2160,2170,2160,36
|
|
20230810,110000,727010680,2160,2165,2165,2160,100
|
|
20230810,105900,726794665,2160,2165,2170,2160,10046
|
|
20230810,105800,705095255,2160,2160,2160,2160,34
|
|
20230810,105700,705021815,2160,2165,2165,2155,10151
|
|
20230810,105600,683095835,2160,2160,2160,2160,554
|
|
20230810,105500,681899195,2170,2170,2170,2170,1
|
|
20230810,105400,681897025,2160,2170,2170,2160,135
|
|
20230810,105300,681604425,2170,2160,2170,2160,1373
|
|
20230810,105200,678628730,2165,2165,2165,2165,0
|
|
20230810,105100,678628730,2165,2165,2165,2155,42424
|
|
20230810,105000,587062960,2165,2170,2170,2165,1530
|
|
20230810,104900,583743065,2165,2165,2165,2165,0
|
|
20230810,104800,583743065,2165,2170,2170,2165,39
|
|
20230810,104700,583658605,2170,2165,2170,2165,133
|
|
20230810,104600,583370495,2165,2170,2170,2165,40
|
|
20230810,104500,583283865,2165,2165,2165,2165,1384
|
|
20230810,104400,580287505,2170,2165,2170,2165,47
|
|
20230810,104300,580185715,2165,2165,2165,2165,46
|
|
20230810,104200,580086125,2165,2165,2165,2165,1943
|
|
20230810,104100,575879530,2165,2165,2165,2165,1199
|
|
20230810,104000,573283695,2170,2170,2170,2160,82
|
|
20230810,103900,573106275,2170,2160,2170,2160,1163
|
|
20230810,103800,570590195,2160,2160,2160,2160,1046
|
|
20230810,103700,568330835,2160,2170,2170,2160,7169
|
|
20230810,103600,552811435,2165,2170,2170,2165,2739
|
|
20230810,103500,546873785,2175,2175,2175,2175,22
|
|
20230810,103400,546825935,2175,2175,2175,2175,100
|
|
20230810,103300,546608435,2175,2175,2180,2175,3937
|
|
20230810,103200,538040460,2165,2165,2165,2165,2446
|
|
20230810,103100,532744870,2165,2170,2170,2165,5159
|
|
20230810,103000,521550630,2165,2165,2165,2165,3938
|
|
20230810,102900,513024860,2165,2160,2165,2160,150
|
|
20230810,102800,512700360,2160,2160,2160,2160,34
|
|
20230810,102700,512626920,2160,2160,2165,2160,237
|
|
20230810,102600,512113990,2160,2160,2160,2160,1500
|
|
20230810,102500,508873990,2160,2160,2160,2160,398
|
|
20230810,102400,508014310,2160,2160,2160,2155,5645
|
|
20230810,102300,495821280,2155,2165,2165,2155,19104
|
|
20230810,102200,454558710,2165,2165,2165,2160,7187
|
|
20230810,102100,439024160,2165,2170,2170,2160,9227
|
|
20230810,102000,419051870,2170,2165,2170,2165,11372
|
|
20230810,101900,394431485,2165,2165,2165,2165,34
|
|
20230810,101800,394357875,2170,2170,2170,2170,196
|
|
20230810,101700,393932555,2170,2170,2170,2165,601
|
|
20230810,101600,392628555,2170,2170,2170,2170,384
|
|
20230810,101500,391795275,2165,2170,2170,2165,3999
|
|
20230810,101400,383117615,2170,2170,2170,2170,34
|
|
20230810,101300,383043835,2170,2170,2170,2170,3
|
|
20230810,101200,383037325,2170,2175,2175,2170,3171
|
|
20230810,101100,376156155,2175,2170,2175,2170,534
|
|
20230810,101000,374994875,2170,2170,2170,2170,51
|
|
20230810,100900,374884205,2170,2170,2170,2170,341
|
|
20230810,100800,374144235,2170,2170,2170,2170,100
|
|
20230810,100700,373927235,2170,2175,2175,2170,1810
|
|
20230810,100600,369999525,2170,2165,2170,2165,1062
|
|
20230810,100500,367695155,2170,2170,2170,2165,6069
|
|
20230810,100400,354537340,2170,2170,2170,2170,35
|
|
20230810,100300,354461390,2170,2170,2170,2170,50
|
|
20230810,100200,354352890,2170,2170,2170,2170,1685
|
|
20230810,100100,350696440,2170,2180,2180,2170,17304
|
|
20230810,100000,313106965,2175,2180,2180,2175,410
|
|
20230810,095900,312215115,2180,2180,2180,2175,4753
|
|
20230810,095800,301854745,2190,2180,2190,2180,46
|
|
20230810,095700,301754395,2185,2185,2185,2185,0
|
|
20230810,095600,301754395,2185,2180,2185,2180,2292
|
|
20230810,095500,296751570,2180,2180,2180,2180,4160
|
|
20230810,095400,287682770,2180,2180,2180,2175,246
|
|
20230810,095300,287147160,2180,2180,2180,2175,1434
|
|
20230810,095200,284022710,2175,2175,2180,2175,810
|
|
20230810,095100,282260910,2175,2180,2180,2175,2535
|
|
20230810,095000,276744785,2180,2180,2180,2180,79
|
|
20230810,094900,276572565,2180,2175,2180,2175,2787
|
|
20230810,094800,270509490,2175,2175,2175,2170,5062
|
|
20230810,094700,259514030,2170,2175,2175,2170,7772
|
|
20230810,094600,242618295,2175,2175,2175,2175,2201
|
|
20230810,094500,237831120,2180,2175,2180,2175,1255
|
|
20230810,094400,235096495,2180,2180,2180,2180,6711
|
|
20230810,094300,220466515,2180,2180,2185,2180,4860
|
|
20230810,094200,209865700,2185,2180,2185,2180,312
|
|
20230810,094100,209185200,2180,2180,2185,2180,66
|
|
20230810,094000,209041050,2185,2180,2185,2180,173
|
|
20230810,093900,208663660,2180,2185,2185,2180,2085
|
|
20230810,093800,204113915,2185,2185,2185,2185,157
|
|
20230810,093700,203770870,2190,2190,2190,2185,20
|
|
20230810,093600,203727130,2190,2185,2190,2185,41
|
|
20230810,093500,203637540,2185,2185,2185,2180,912
|
|
20230810,093400,201644850,2190,2185,2190,2180,5717
|
|
20230810,093300,189153175,2185,2185,2185,2185,297
|
|
20230810,093200,188504230,2185,2190,2190,2180,16
|
|
20230810,093100,188469280,2180,2185,2190,2180,12015
|
|
20230810,093000,162229785,2190,2185,2195,2185,1819
|
|
20230810,092900,158254200,2185,2190,2190,2185,4782
|
|
20230810,092800,147789340,2190,2190,2190,2185,6872
|
|
20230810,092700,132739695,2190,2190,2190,2190,107
|
|
20230810,092600,132505365,2190,2190,2190,2190,62
|
|
20230810,092500,132369585,2190,2200,2200,2190,66
|
|
20230810,092400,132224845,2190,2195,2195,2190,4443
|
|
20230810,092300,122487490,2200,2200,2200,2195,378
|
|
20230810,092200,121655920,2200,2200,2210,2195,433
|
|
20230810,092100,120705430,2195,2210,2210,2195,12
|
|
20230810,092000,120679075,2195,2195,2195,2190,4644
|
|
20230810,091900,110499355,2200,2190,2200,2190,427
|
|
20230810,091800,109562990,2190,2190,2190,2190,12
|
|
20230810,091700,109536710,2190,2190,2190,2190,1006
|
|
20230810,091600,107333570,2190,2190,2190,2185,2917
|
|
20230810,091500,100945430,2185,2190,2190,2185,14
|
|
20230810,091400,100914825,2190,2185,2190,2185,51
|
|
20230810,091300,100803370,2190,2190,2195,2185,1837
|
|
20230810,091200,96777245,2190,2195,2195,2190,1587
|
|
20230810,091100,93296275,2185,2190,2190,2185,7739
|
|
20230810,091000,76347925,2195,2195,2200,2195,7674
|
|
20230810,090900,59500990,2195,2200,2200,2195,18
|
|
20230810,090800,59461430,2195,2200,2200,2195,5075
|
|
20230810,090700,48306165,2200,2205,2205,2200,116
|
|
20230810,090600,48050415,2200,2205,2205,2200,1130
|
|
20230810,090500,45558870,2205,2210,2230,2205,888
|
|
20230810,090400,43596565,2200,2210,2210,2200,2256
|
|
20230810,090300,38616615,2210,2210,2210,2205,3410
|
|
20230810,090200,31083090,2210,2210,2210,2210,2268
|
|
20230810,090100,26070810,2210,2210,2210,2210,31
|
|
20230810,090000,26002300,2210,2245,2245,2210,11414
|