649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,194500,1277436065,2195,2195,2195,2195,0
|
|
20230829,194400,1277436065,2195,2195,2195,2195,0
|
|
20230829,194300,1277436065,2195,2195,2195,2195,0
|
|
20230829,194200,1277436065,2195,2195,2195,2195,0
|
|
20230829,194100,1277436065,2195,2195,2195,2195,0
|
|
20230829,194000,1277436065,2195,2195,2195,2195,0
|
|
20230829,193900,1277436065,2195,2195,2195,2195,0
|
|
20230829,193800,1277436065,2195,2195,2195,2195,0
|
|
20230829,193700,1277436065,2195,2195,2195,2195,0
|
|
20230829,193600,1277436065,2195,2195,2195,2195,0
|
|
20230829,193500,1277436065,2195,2195,2195,2195,0
|
|
20230829,193400,1277436065,2195,2195,2195,2195,0
|
|
20230829,193300,1277436065,2195,2195,2195,2195,0
|
|
20230829,193200,1277436065,2195,2195,2195,2195,0
|
|
20230829,193100,1277436065,2195,2195,2195,2195,0
|
|
20230829,193000,1277436065,2195,2195,2195,2195,0
|
|
20230829,192900,1277436065,2195,2195,2195,2195,0
|
|
20230829,192800,1277436065,2195,2195,2195,2195,0
|
|
20230829,192700,1277436065,2195,2195,2195,2195,0
|
|
20230829,192600,1277436065,2195,2195,2195,2195,0
|
|
20230829,192500,1277436065,2195,2195,2195,2195,0
|
|
20230829,192400,1277436065,2195,2195,2195,2195,0
|
|
20230829,192300,1277436065,2195,2195,2195,2195,0
|
|
20230829,192200,1277436065,2195,2195,2195,2195,0
|
|
20230829,192100,1277436065,2195,2195,2195,2195,0
|
|
20230829,192000,1277436065,2195,2195,2195,2195,0
|
|
20230829,191900,1277436065,2195,2195,2195,2195,0
|
|
20230829,191800,1277436065,2195,2195,2195,2195,0
|
|
20230829,191700,1277436065,2195,2195,2195,2195,0
|
|
20230829,191600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,191500,1277436065,2195,2195,2195,2195,0
|
|
20230829,191400,1277436065,2195,2195,2195,2195,0
|
|
20230829,191300,1277436065,2195,2195,2195,2195,0
|
|
20230829,191200,1277436065,2195,2195,2195,2195,0
|
|
20230829,191100,1277436065,2195,2195,2195,2195,0
|
|
20230829,191000,1277436065,2195,2195,2195,2195,0
|
|
20230829,190900,1277436065,2195,2195,2195,2195,0
|
|
20230829,190800,1277436065,2195,2195,2195,2195,0
|
|
20230829,190700,1277436065,2195,2195,2195,2195,0
|
|
20230829,190600,1277436065,2195,2195,2195,2195,0
|
|
20230829,190500,1277436065,2195,2195,2195,2195,0
|
|
20230829,190400,1277436065,2195,2195,2195,2195,0
|
|
20230829,190300,1277436065,2195,2195,2195,2195,0
|
|
20230829,190200,1277436065,2195,2195,2195,2195,0
|
|
20230829,190100,1277436065,2195,2195,2195,2195,0
|
|
20230829,190000,1277436065,2195,2195,2195,2195,0
|
|
20230829,185900,1277436065,2195,2195,2195,2195,0
|
|
20230829,185800,1277436065,2195,2195,2195,2195,0
|
|
20230829,185700,1277436065,2195,2195,2195,2195,0
|
|
20230829,185600,1277436065,2195,2195,2195,2195,0
|
|
20230829,185500,1277436065,2195,2195,2195,2195,0
|
|
20230829,185400,1277436065,2195,2195,2195,2195,0
|
|
20230829,185300,1277436065,2195,2195,2195,2195,0
|
|
20230829,185200,1277436065,2195,2195,2195,2195,0
|
|
20230829,185100,1277436065,2195,2195,2195,2195,0
|
|
20230829,185000,1277436065,2195,2195,2195,2195,0
|
|
20230829,184900,1277436065,2195,2195,2195,2195,0
|
|
20230829,184800,1277436065,2195,2195,2195,2195,0
|
|
20230829,184700,1277436065,2195,2195,2195,2195,0
|
|
20230829,184600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,184500,1277436065,2195,2195,2195,2195,0
|
|
20230829,184400,1277436065,2195,2195,2195,2195,0
|
|
20230829,184300,1277436065,2195,2195,2195,2195,0
|
|
20230829,184200,1277436065,2195,2195,2195,2195,0
|
|
20230829,184100,1277436065,2195,2195,2195,2195,0
|
|
20230829,184000,1277436065,2195,2195,2195,2195,0
|
|
20230829,183900,1277436065,2195,2195,2195,2195,0
|
|
20230829,183800,1277436065,2195,2195,2195,2195,0
|
|
20230829,183700,1277436065,2195,2195,2195,2195,0
|
|
20230829,183600,1277436065,2195,2195,2195,2195,0
|
|
20230829,183500,1277436065,2195,2195,2195,2195,0
|
|
20230829,183400,1277436065,2195,2195,2195,2195,0
|
|
20230829,183300,1277436065,2195,2195,2195,2195,0
|
|
20230829,183200,1277436065,2195,2195,2195,2195,0
|
|
20230829,183100,1277436065,2195,2195,2195,2195,0
|
|
20230829,183000,1277436065,2195,2195,2195,2195,0
|
|
20230829,182900,1277436065,2195,2195,2195,2195,0
|
|
20230829,182800,1277436065,2195,2195,2195,2195,0
|
|
20230829,182700,1277436065,2195,2195,2195,2195,0
|
|
20230829,182600,1277436065,2195,2195,2195,2195,0
|
|
20230829,182500,1277436065,2195,2195,2195,2195,0
|
|
20230829,182400,1277436065,2195,2195,2195,2195,0
|
|
20230829,182300,1277436065,2195,2195,2195,2195,0
|
|
20230829,182200,1277436065,2195,2195,2195,2195,0
|
|
20230829,182100,1277436065,2195,2195,2195,2195,0
|
|
20230829,182000,1277436065,2195,2195,2195,2195,0
|
|
20230829,181900,1277436065,2195,2195,2195,2195,0
|
|
20230829,181800,1277436065,2195,2195,2195,2195,0
|
|
20230829,181700,1277436065,2195,2195,2195,2195,0
|
|
20230829,181600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,181500,1277436065,2195,2195,2195,2195,0
|
|
20230829,181400,1277436065,2195,2195,2195,2195,0
|
|
20230829,181300,1277436065,2195,2195,2195,2195,0
|
|
20230829,181200,1277436065,2195,2195,2195,2195,0
|
|
20230829,181100,1277436065,2195,2195,2195,2195,0
|
|
20230829,181000,1277436065,2195,2195,2195,2195,0
|
|
20230829,180900,1277436065,2195,2195,2195,2195,0
|
|
20230829,180800,1277436065,2195,2195,2195,2195,0
|
|
20230829,180700,1277436065,2195,2195,2195,2195,0
|
|
20230829,180600,1277436065,2195,2195,2195,2195,0
|
|
20230829,180500,1277436065,2195,2195,2195,2195,0
|
|
20230829,180400,1277436065,2195,2195,2195,2195,0
|
|
20230829,180300,1277436065,2195,2195,2195,2195,0
|
|
20230829,180200,1277436065,2195,2195,2195,2195,0
|
|
20230829,180100,1277436065,2195,2195,2195,2195,0
|
|
20230829,180000,1277436065,2195,2195,2195,2195,0
|
|
20230829,175900,1277436065,2195,2195,2195,2195,0
|
|
20230829,175800,1277436065,2195,2195,2195,2195,0
|
|
20230829,175700,1277436065,2195,2195,2195,2195,0
|
|
20230829,175600,1277436065,2195,2195,2195,2195,0
|
|
20230829,175500,1277436065,2195,2195,2195,2195,0
|
|
20230829,175400,1277436065,2195,2195,2195,2195,0
|
|
20230829,175300,1277436065,2195,2195,2195,2195,0
|
|
20230829,175200,1277436065,2195,2195,2195,2195,0
|
|
20230829,175100,1277436065,2195,2195,2195,2195,0
|
|
20230829,175000,1277436065,2195,2195,2195,2195,0
|
|
20230829,174900,1277436065,2195,2195,2195,2195,0
|
|
20230829,174800,1277436065,2195,2195,2195,2195,0
|
|
20230829,174700,1277436065,2195,2195,2195,2195,0
|
|
20230829,174600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,174500,1277436065,2195,2195,2195,2195,0
|
|
20230829,174400,1277436065,2195,2195,2195,2195,0
|
|
20230829,174300,1277436065,2195,2195,2195,2195,0
|
|
20230829,174200,1277436065,2195,2195,2195,2195,0
|
|
20230829,174100,1277436065,2195,2195,2195,2195,0
|
|
20230829,174000,1277436065,2195,2195,2195,2195,0
|
|
20230829,173900,1277436065,2195,2195,2195,2195,0
|
|
20230829,173800,1277436065,2195,2195,2195,2195,0
|
|
20230829,173700,1277436065,2195,2195,2195,2195,0
|
|
20230829,173600,1277436065,2195,2195,2195,2195,0
|
|
20230829,173500,1277436065,2195,2195,2195,2195,0
|
|
20230829,173400,1277436065,2195,2195,2195,2195,0
|
|
20230829,173300,1277436065,2195,2195,2195,2195,0
|
|
20230829,173200,1277436065,2195,2195,2195,2195,0
|
|
20230829,173100,1277436065,2195,2195,2195,2195,0
|
|
20230829,173000,1277436065,2195,2195,2195,2195,0
|
|
20230829,172900,1277436065,2195,2195,2195,2195,0
|
|
20230829,172800,1277436065,2195,2195,2195,2195,0
|
|
20230829,172700,1277436065,2195,2195,2195,2195,0
|
|
20230829,172600,1277436065,2195,2195,2195,2195,0
|
|
20230829,172500,1277436065,2195,2195,2195,2195,0
|
|
20230829,172400,1277436065,2195,2195,2195,2195,0
|
|
20230829,172300,1277436065,2195,2195,2195,2195,0
|
|
20230829,172200,1277436065,2195,2195,2195,2195,0
|
|
20230829,172100,1277436065,2195,2195,2195,2195,0
|
|
20230829,172000,1277436065,2195,2195,2195,2195,0
|
|
20230829,171900,1277436065,2195,2195,2195,2195,0
|
|
20230829,171800,1277436065,2195,2195,2195,2195,0
|
|
20230829,171700,1277436065,2195,2195,2195,2195,0
|
|
20230829,171600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,171500,1277436065,2195,2195,2195,2195,0
|
|
20230829,171400,1277436065,2195,2195,2195,2195,0
|
|
20230829,171300,1277436065,2195,2195,2195,2195,0
|
|
20230829,171200,1277436065,2195,2195,2195,2195,0
|
|
20230829,171100,1277436065,2195,2195,2195,2195,0
|
|
20230829,171000,1277436065,2195,2195,2195,2195,0
|
|
20230829,170900,1277436065,2195,2195,2195,2195,0
|
|
20230829,170800,1277436065,2195,2195,2195,2195,0
|
|
20230829,170700,1277436065,2195,2195,2195,2195,0
|
|
20230829,170600,1277436065,2195,2195,2195,2195,0
|
|
20230829,170500,1277436065,2195,2195,2195,2195,0
|
|
20230829,170400,1277436065,2195,2195,2195,2195,0
|
|
20230829,170300,1277436065,2195,2195,2195,2195,0
|
|
20230829,170200,1277436065,2195,2195,2195,2195,0
|
|
20230829,170100,1277436065,2195,2195,2195,2195,0
|
|
20230829,170000,1277436065,2195,2195,2195,2195,0
|
|
20230829,165900,1277436065,2195,2195,2195,2195,0
|
|
20230829,165800,1277436065,2195,2195,2195,2195,0
|
|
20230829,165700,1277436065,2195,2195,2195,2195,0
|
|
20230829,165600,1277436065,2195,2195,2195,2195,0
|
|
20230829,165500,1277436065,2195,2195,2195,2195,0
|
|
20230829,165400,1277436065,2195,2195,2195,2195,0
|
|
20230829,165300,1277436065,2195,2195,2195,2195,0
|
|
20230829,165200,1277436065,2195,2195,2195,2195,0
|
|
20230829,165100,1277436065,2195,2195,2195,2195,0
|
|
20230829,165000,1277436065,2195,2195,2195,2195,0
|
|
20230829,164900,1277436065,2195,2195,2195,2195,0
|
|
20230829,164800,1277436065,2195,2195,2195,2195,0
|
|
20230829,164700,1277436065,2195,2195,2195,2195,0
|
|
20230829,164600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,164500,1277436065,2195,2195,2195,2195,0
|
|
20230829,164400,1277436065,2195,2195,2195,2195,0
|
|
20230829,164300,1277436065,2195,2195,2195,2195,0
|
|
20230829,164200,1277436065,2195,2195,2195,2195,0
|
|
20230829,164100,1277436065,2195,2195,2195,2195,0
|
|
20230829,164000,1277436065,2195,2195,2195,2195,0
|
|
20230829,163900,1277436065,2195,2195,2195,2195,0
|
|
20230829,163800,1277436065,2195,2195,2195,2195,0
|
|
20230829,163700,1277436065,2195,2195,2195,2195,0
|
|
20230829,163600,1277436065,2195,2195,2195,2195,0
|
|
20230829,163500,1277436065,2195,2195,2195,2195,0
|
|
20230829,163400,1277436065,2195,2195,2195,2195,0
|
|
20230829,163300,1277436065,2195,2195,2195,2195,0
|
|
20230829,163200,1277436065,2195,2195,2195,2195,0
|
|
20230829,163100,1277436065,2195,2195,2195,2195,0
|
|
20230829,163000,1277436065,2195,2195,2195,2195,0
|
|
20230829,162900,1277436065,2195,2195,2195,2195,0
|
|
20230829,162800,1277436065,2195,2195,2195,2195,0
|
|
20230829,162700,1277436065,2195,2195,2195,2195,0
|
|
20230829,162600,1277436065,2195,2195,2195,2195,0
|
|
20230829,162500,1277436065,2195,2195,2195,2195,0
|
|
20230829,162400,1277436065,2195,2195,2195,2195,0
|
|
20230829,162300,1277436065,2195,2195,2195,2195,0
|
|
20230829,162200,1277436065,2195,2195,2195,2195,0
|
|
20230829,162100,1277436065,2195,2195,2195,2195,0
|
|
20230829,162000,1277436065,2195,2195,2195,2195,0
|
|
20230829,161900,1277436065,2195,2195,2195,2195,0
|
|
20230829,161800,1277436065,2195,2195,2195,2195,0
|
|
20230829,161700,1277436065,2195,2195,2195,2195,0
|
|
20230829,161600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,161500,1277436065,2195,2195,2195,2195,0
|
|
20230829,161400,1277436065,2195,2195,2195,2195,0
|
|
20230829,161300,1277436065,2195,2195,2195,2195,0
|
|
20230829,161200,1277436065,2195,2195,2195,2195,0
|
|
20230829,161100,1277436065,2195,2195,2195,2195,0
|
|
20230829,161000,1277436065,2195,2195,2195,2195,0
|
|
20230829,160900,1277436065,2195,2195,2195,2195,0
|
|
20230829,160800,1277436065,2195,2195,2195,2195,0
|
|
20230829,160700,1277436065,2195,2195,2195,2195,0
|
|
20230829,160600,1277436065,2195,2195,2195,2195,0
|
|
20230829,160500,1277436065,2195,2195,2195,2195,0
|
|
20230829,160400,1277436065,2195,2195,2195,2195,0
|
|
20230829,160300,1277436065,2195,2195,2195,2195,0
|
|
20230829,160200,1277436065,2195,2195,2195,2195,0
|
|
20230829,160100,1277436065,2195,2195,2195,2195,0
|
|
20230829,160000,1277436065,2195,2195,2195,2195,0
|
|
20230829,155900,1277436065,2195,2195,2195,2195,0
|
|
20230829,155800,1277436065,2195,2195,2195,2195,0
|
|
20230829,155700,1277436065,2195,2195,2195,2195,0
|
|
20230829,155600,1277436065,2195,2195,2195,2195,0
|
|
20230829,155500,1277436065,2195,2195,2195,2195,0
|
|
20230829,155400,1277436065,2195,2195,2195,2195,0
|
|
20230829,155300,1277436065,2195,2195,2195,2195,0
|
|
20230829,155200,1277436065,2195,2195,2195,2195,0
|
|
20230829,155100,1277436065,2195,2195,2195,2195,0
|
|
20230829,155000,1277436065,2195,2195,2195,2195,0
|
|
20230829,154900,1277436065,2195,2195,2195,2195,0
|
|
20230829,154800,1277436065,2195,2195,2195,2195,0
|
|
20230829,154700,1277436065,2195,2195,2195,2195,0
|
|
20230829,154600,1277436065,2195,2195,2195,2195,10299
|
|
20230829,154500,1277436065,2195,2195,2195,2195,0
|
|
20230829,154400,1277436065,2195,2195,2195,2195,0
|
|
20230829,154300,1277436065,2195,2195,2195,2195,0
|
|
20230829,154200,1277436065,2195,2195,2195,2195,0
|
|
20230829,154100,1277436065,2195,2195,2195,2195,0
|
|
20230829,154000,1277436065,2195,2195,2195,2195,0
|
|
20230829,153900,1277436065,2195,2195,2195,2195,0
|
|
20230829,153800,1277436065,2195,2195,2195,2195,0
|
|
20230829,153700,1277436065,2195,2195,2195,2195,0
|
|
20230829,153600,1277436065,2195,2195,2195,2195,0
|
|
20230829,153500,1277436065,2195,2195,2195,2195,0
|
|
20230829,153400,1277436065,2195,2195,2195,2195,0
|
|
20230829,153300,1277436065,2195,2195,2195,2195,0
|
|
20230829,153200,1277436065,2195,2195,2195,2195,0
|
|
20230829,153100,1277436065,2195,2195,2195,2195,0
|
|
20230829,153000,1277436065,2195,2195,2195,2195,10299
|
|
20230829,152900,1254829760,2200,2200,2200,2200,0
|
|
20230829,152800,1254829760,2200,2200,2200,2200,0
|
|
20230829,152700,1254829760,2200,2200,2200,2200,0
|
|
20230829,152600,1254829760,2200,2200,2200,2200,0
|
|
20230829,152500,1254829760,2200,2200,2200,2200,0
|
|
20230829,152400,1254829760,2200,2200,2200,2200,0
|
|
20230829,152300,1254829760,2200,2200,2200,2200,0
|
|
20230829,152200,1254829760,2200,2200,2200,2200,0
|
|
20230829,152100,1254829760,2200,2200,2200,2200,0
|
|
20230829,152000,1254829760,2200,2200,2200,2200,0
|
|
20230829,151900,1254829760,2200,2200,2200,2195,2206
|
|
20230829,151800,1249984190,2200,2195,2200,2195,906
|
|
20230829,151700,1247995500,2195,2190,2195,2190,2522
|
|
20230829,151600,1242464020,2200,2200,2200,2190,2157
|
|
20230829,151500,1237736740,2200,2195,2200,2195,11
|
|
20230829,151400,1237712590,2200,2195,2200,2195,11
|
|
20230829,151300,1237688440,2200,2200,2200,2200,330
|
|
20230829,151200,1236962440,2195,2190,2195,2190,2285
|
|
20230829,151100,1231956910,2195,2195,2195,2195,509
|
|
20230829,151000,1230839655,2195,2195,2195,2190,115
|
|
20230829,150900,1230587730,2200,2195,2200,2190,1465
|
|
20230829,150800,1227373845,2200,2195,2200,2195,987
|
|
20230829,150700,1225203195,2200,2200,2200,2195,2790
|
|
20230829,150600,1219071695,2195,2195,2195,2195,2546
|
|
20230829,150500,1213483225,2200,2200,2200,2200,50
|
|
20230829,150400,1213373225,2200,2195,2200,2195,501
|
|
20230829,150300,1212273525,2200,2200,2200,2200,0
|
|
20230829,150200,1212273525,2200,2190,2200,2190,501
|
|
20230829,150100,1211176325,2200,2195,2200,2195,4249
|
|
20230829,150000,1201849765,2200,2200,2200,2200,0
|
|
20230829,145900,1201849765,2200,2200,2205,2200,1875
|
|
20230829,145800,1197724700,2205,2205,2205,2200,888
|
|
20230829,145700,1195769595,2205,2205,2205,2205,0
|
|
20230829,145600,1195769595,2205,2205,2205,2205,2
|
|
20230829,145500,1195765185,2205,2205,2205,2195,1518
|
|
20230829,145400,1192430060,2200,2205,2205,2200,1456
|
|
20230829,145300,1189226850,2200,2205,2205,2200,116
|
|
20230829,145200,1188971500,2205,2200,2205,2200,133
|
|
20230829,145100,1188678895,2200,2205,2205,2200,409
|
|
20230829,145000,1187779020,2200,2205,2205,2200,1741
|
|
20230829,144900,1183946115,2200,2200,2205,2200,5576
|
|
20230829,144800,1171672350,2195,2195,2195,2195,100
|
|
20230829,144700,1171452850,2205,2195,2205,2195,567
|
|
20230829,144600,1170208275,2205,2200,2205,2200,3
|
|
20230829,144500,1170201665,2205,2200,2205,2200,835
|
|
20230829,144400,1168364655,2200,2195,2200,2195,51
|
|
20230829,144300,1168252705,2205,2205,2205,2205,0
|
|
20230829,144200,1168252705,2205,2205,2205,2205,0
|
|
20230829,144100,1168252705,2205,2195,2205,2195,1085
|
|
20230829,144000,1165870695,2205,2205,2205,2205,1
|
|
20230829,143900,1165868490,2190,2210,2210,2190,4001
|
|
20230829,143800,1157074840,2190,2205,2210,2190,10680
|
|
20230829,143700,1133631195,2205,2205,2205,2205,5130
|
|
20230829,143600,1122319545,2210,2200,2210,2200,5
|
|
20230829,143500,1122308505,2210,2205,2210,2205,3829
|
|
20230829,143400,1113865555,2205,2205,2205,2205,0
|
|
20230829,143300,1113865555,2205,2200,2205,2200,11
|
|
20230829,143200,1113841350,2205,2205,2205,2205,1000
|
|
20230829,143100,1111636350,2205,2205,2205,2205,2
|
|
20230829,143000,1111631940,2200,2205,2205,2200,246
|
|
20230829,142900,1111090715,2205,2205,2205,2205,222
|
|
20230829,142800,1110601205,2205,2205,2205,2200,79
|
|
20230829,142700,1110427060,2205,2205,2205,2205,40
|
|
20230829,142600,1110338860,2205,2205,2205,2205,22
|
|
20230829,142500,1110290350,2205,2205,2205,2205,600
|
|
20230829,142400,1108967350,2205,2205,2205,2205,95
|
|
20230829,142300,1108757875,2205,2205,2205,2205,2267
|
|
20230829,142200,1103759140,2205,2200,2205,2200,925
|
|
20230829,142100,1101724135,2200,2200,2200,2200,301
|
|
20230829,142000,1101061935,2200,2200,2200,2200,268
|
|
20230829,141900,1100472335,2200,2200,2200,2200,60
|
|
20230829,141800,1100340335,2200,2200,2200,2200,2
|
|
20230829,141700,1100335935,2200,2200,2200,2200,1903
|
|
20230829,141600,1096149335,2205,2205,2205,2205,1
|
|
20230829,141500,1096147130,2195,2195,2195,2195,300
|
|
20230829,141400,1095488630,2205,2200,2205,2200,12
|
|
20230829,141300,1095462225,2205,2200,2205,2200,194
|
|
20230829,141200,1095035420,2200,2200,2200,2200,1
|
|
20230829,141100,1095033220,2200,2200,2200,2200,101
|
|
20230829,141000,1094811020,2200,2195,2205,2195,52
|
|
20230829,140900,1094696845,2205,2195,2205,2195,276
|
|
20230829,140800,1094091005,2205,2205,2205,2205,60
|
|
20230829,140700,1093958705,2205,2195,2205,2195,214
|
|
20230829,140600,1093488625,2205,2205,2205,2205,5
|
|
20230829,140500,1093477600,2205,2205,2205,2205,2775
|
|
20230829,140400,1087358725,2205,2195,2205,2195,1001
|
|
20230829,140300,1085161520,2200,2205,2205,2200,1710
|
|
20230829,140200,1081397970,2205,2195,2205,2195,2
|
|
20230829,140100,1081393570,2205,2205,2205,2205,0
|
|
20230829,140000,1081393570,2205,2200,2205,2200,552
|
|
20230829,135900,1080179160,2205,2195,2205,2195,2
|
|
20230829,135800,1080174760,2205,2200,2205,2200,435
|
|
20230829,135700,1079217755,2205,2205,2205,2205,0
|
|
20230829,135600,1079217755,2205,2200,2205,2200,578
|
|
20230829,135500,1077945920,2200,2200,2200,2200,136
|
|
20230829,135400,1077646720,2200,2200,2200,2200,332
|
|
20230829,135300,1076916320,2200,2200,2200,2200,0
|
|
20230829,135200,1076916320,2200,2200,2200,2200,200
|
|
20230829,135100,1076476320,2200,2200,2200,2200,120
|
|
20230829,135000,1076212320,2205,2200,2205,2200,295
|
|
20230829,134900,1075562345,2205,2195,2205,2195,492
|
|
20230829,134800,1074480340,2200,2195,2205,2195,302
|
|
20230829,134700,1073817435,2195,2195,2195,2195,2162
|
|
20230829,134600,1069071845,2200,2195,2200,2195,1646
|
|
20230829,134500,1065457795,2200,2200,2200,2200,0
|
|
20230829,134400,1065457795,2200,2200,2200,2200,2502
|
|
20230829,134300,1059953395,2200,2200,2200,2200,70
|
|
20230829,134200,1059799395,2205,2205,2205,2205,0
|
|
20230829,134100,1059799395,2205,2200,2205,2195,1307
|
|
20230829,134000,1056926485,2205,2200,2205,2200,1223
|
|
20230829,133900,1054235870,2200,2200,2200,2200,20
|
|
20230829,133800,1054191870,2205,2200,2205,2200,1223
|
|
20230829,133700,1051501260,2200,2200,2200,2200,20
|
|
20230829,133600,1051457260,2205,2205,2205,2205,0
|
|
20230829,133500,1051457260,2205,2200,2205,2195,394
|
|
20230829,133400,1050591195,2195,2195,2195,2195,246
|
|
20230829,133300,1050051225,2200,2205,2205,2200,305
|
|
20230829,133200,1049380120,2200,2200,2200,2200,753
|
|
20230829,133100,1047723520,2205,2200,2205,2200,1544
|
|
20230829,133000,1044326715,2210,2205,2210,2205,166
|
|
20230829,132900,1043960670,2210,2210,2210,2210,1
|
|
20230829,132800,1043958460,2200,2195,2205,2195,2301
|
|
20230829,132700,1038895760,2200,2200,2200,2195,1142
|
|
20230829,132600,1036383965,2200,2200,2210,2200,2079
|
|
20230829,132500,1031809720,2205,2205,2205,2205,0
|
|
20230829,132400,1031809720,2205,2205,2205,2200,1276
|
|
20230829,132300,1029002465,2205,2205,2205,2205,0
|
|
20230829,132200,1029002465,2205,2205,2205,2205,125
|
|
20230829,132100,1028726840,2205,2200,2205,2200,493
|
|
20230829,132000,1027642235,2205,2205,2205,2205,15
|
|
20230829,131900,1027609160,2200,2205,2205,2200,1565
|
|
20230829,131800,1024166035,2200,2205,2205,2200,2019
|
|
20230829,131700,1019724140,2205,2205,2205,2205,600
|
|
20230829,131600,1018401140,2210,2210,2210,2210,0
|
|
20230829,131500,1018401140,2210,2210,2210,2205,378
|
|
20230829,131400,1017567565,2210,2210,2210,2210,1
|
|
20230829,131300,1017565355,2210,2210,2210,2210,18
|
|
20230829,131200,1017525575,2205,2205,2205,2205,4
|
|
20230829,131100,1017516755,2210,2210,2210,2210,14
|
|
20230829,131000,1017485815,2210,2210,2210,2210,0
|
|
20230829,130900,1017485815,2210,2205,2210,2205,227
|
|
20230829,130800,1016985140,2205,2210,2210,2205,1114
|
|
20230829,130700,1014528705,2210,2215,2215,2210,488
|
|
20230829,130600,1013448425,2215,2210,2215,2210,813
|
|
20230829,130500,1011651640,2215,2215,2215,2215,16
|
|
20230829,130400,1011616200,2215,2215,2215,2205,1181
|
|
20230829,130300,1009005400,2215,2215,2215,2215,0
|
|
20230829,130200,1009005400,2215,2215,2215,2215,719
|
|
20230829,130100,1007412815,2215,2215,2215,2215,236
|
|
20230829,130000,1006890075,2215,2210,2215,2210,125
|
|
20230829,125900,1006613700,2215,2215,2215,2210,629
|
|
20230829,125800,1005220600,2215,2215,2215,2210,437
|
|
20230829,125700,1004253305,2195,2210,2225,2190,16172
|
|
20230829,125600,968603260,2215,2225,2225,2215,5363
|
|
20230829,125500,956721655,2225,2220,2230,2210,10840
|
|
20230829,125400,932644585,2225,2215,2225,2215,15575
|
|
20230829,125300,898043495,2210,2210,2215,2205,20963
|
|
20230829,125200,851715065,2210,2210,2210,2210,2158
|
|
20230829,125100,846945885,2210,2205,2210,2205,420
|
|
20230829,125000,846019185,2210,2210,2210,2210,200
|
|
20230829,124900,845577185,2210,2210,2210,2205,2245
|
|
20230829,124800,840615850,2210,2210,2210,2210,8
|
|
20230829,124700,840598170,2210,2205,2210,2205,222
|
|
20230829,124600,840108260,2210,2210,2210,2210,1355
|
|
20230829,124500,837113710,2210,2205,2210,2205,295
|
|
20230829,124400,836461765,2210,2210,2210,2205,120
|
|
20230829,124300,836196965,2210,2205,2210,2205,7470
|
|
20230829,124200,819725600,2205,2205,2205,2205,0
|
|
20230829,124100,819725600,2205,2205,2205,2205,2032
|
|
20230829,124000,815245040,2200,2200,2200,2200,49
|
|
20230829,123900,815137240,2200,2200,2200,2200,161
|
|
20230829,123800,814783040,2205,2205,2205,2205,0
|
|
20230829,123700,814783040,2205,2205,2205,2205,2
|
|
20230829,123600,814778630,2205,2205,2205,2200,1017
|
|
20230829,123500,812541145,2205,2205,2205,2200,306
|
|
20230829,123400,811867600,2205,2205,2205,2205,22
|
|
20230829,123300,811819090,2205,2205,2205,2205,1
|
|
20230829,123200,811816885,2205,2205,2205,2205,0
|
|
20230829,123100,811816885,2205,2205,2205,2205,0
|
|
20230829,123000,811816885,2205,2200,2205,2195,7001
|
|
20230829,122900,796421425,2205,2205,2205,2205,1
|
|
20230829,122800,796419220,2205,2205,2205,2205,198
|
|
20230829,122700,795982630,2205,2205,2205,2205,0
|
|
20230829,122600,795982630,2205,2205,2205,2205,0
|
|
20230829,122500,795982630,2205,2205,2205,2205,200
|
|
20230829,122400,795541630,2205,2205,2205,2205,11
|
|
20230829,122300,795517375,2205,2200,2205,2200,3002
|
|
20230829,122200,788897975,2205,2205,2205,2200,311
|
|
20230829,122100,788212860,2205,2205,2205,2205,21
|
|
20230829,122000,788166555,2205,2205,2205,2205,3
|
|
20230829,121900,788159940,2200,2200,2200,2200,1
|
|
20230829,121800,788157740,2200,2200,2200,2200,237
|
|
20230829,121700,787636340,2205,2205,2205,2205,2
|
|
20230829,121600,787631930,2200,2200,2200,2200,631
|
|
20230829,121500,786243730,2200,2205,2205,2200,51
|
|
20230829,121400,786131295,2200,2200,2205,2200,585
|
|
20230829,121300,784843795,2205,2205,2205,2205,492
|
|
20230829,121200,783758935,2205,2200,2205,2200,2920
|
|
20230829,121100,777334830,2200,2200,2200,2200,24
|
|
20230829,121000,777282030,2200,2205,2205,2200,3135
|
|
20230829,120900,770384980,2200,2205,2205,2200,3031
|
|
20230829,120800,763716625,2205,2200,2205,2200,833
|
|
20230829,120700,761883975,2205,2205,2205,2205,0
|
|
20230829,120600,761883975,2205,2205,2205,2205,0
|
|
20230829,120500,761883975,2205,2205,2205,2205,0
|
|
20230829,120400,761883975,2205,2205,2205,2200,7
|
|
20230829,120300,761868545,2200,2200,2200,2200,547
|
|
20230829,120200,760665145,2205,2205,2205,2205,173
|
|
20230829,120100,760283680,2200,2200,2200,2200,0
|
|
20230829,120000,760283680,2200,2200,2200,2200,301
|
|
20230829,115900,759621480,2200,2205,2205,2200,9
|
|
20230829,115800,759601650,2200,2200,2205,2200,5704
|
|
20230829,115700,747052845,2200,2200,2200,2200,50
|
|
20230829,115600,746942845,2205,2205,2205,2205,219
|
|
20230829,115500,746459950,2205,2205,2205,2205,25
|
|
20230829,115400,746404825,2200,2200,2200,2200,20
|
|
20230829,115300,746360825,2205,2200,2205,2200,1015
|
|
20230829,115200,744127750,2205,2205,2205,2205,0
|
|
20230829,115100,744127750,2205,2200,2205,2200,452
|
|
20230829,115000,743131095,2205,2205,2205,2200,1028
|
|
20230829,114900,740869355,2200,2200,2200,2200,71
|
|
20230829,114800,740713155,2200,2205,2205,2200,862
|
|
20230829,114700,738812495,2200,2200,2205,2200,2343
|
|
20230829,114600,733651920,2200,2200,2200,2200,2784
|
|
20230829,114500,727527120,2200,2200,2200,2200,0
|
|
20230829,114400,727527120,2200,2200,2200,2200,0
|
|
20230829,114300,727527120,2200,2200,2200,2200,0
|
|
20230829,114200,727527120,2200,2195,2200,2195,290
|
|
20230829,114100,726889125,2200,2200,2200,2200,0
|
|
20230829,114000,726889125,2200,2200,2200,2200,0
|
|
20230829,113900,726889125,2200,2200,2200,2200,45
|
|
20230829,113800,726790125,2200,2200,2200,2200,985
|
|
20230829,113700,724623125,2200,2200,2200,2200,1517
|
|
20230829,113600,721285725,2200,2200,2200,2200,13
|
|
20230829,113500,721257125,2200,2195,2200,2195,1500
|
|
20230829,113400,717959625,2200,2200,2200,2200,0
|
|
20230829,113300,717959625,2200,2200,2200,2200,0
|
|
20230829,113200,717959625,2200,2200,2200,2200,10
|
|
20230829,113100,717937625,2200,2200,2200,2200,575
|
|
20230829,113000,716672625,2200,2200,2200,2200,400
|
|
20230829,112900,715792625,2200,2195,2200,2195,437
|
|
20230829,112800,714831405,2195,2195,2200,2195,755
|
|
20230829,112700,713172250,2190,2195,2200,2190,1450
|
|
20230829,112600,709988175,2195,2195,2195,2190,1731
|
|
20230829,112500,706196735,2200,2200,2200,2200,1
|
|
20230829,112400,706194535,2200,2200,2200,2200,50
|
|
20230829,112300,706084535,2200,2195,2200,2190,4674
|
|
20230829,112200,695837645,2195,2195,2195,2195,3718
|
|
20230829,112100,687676635,2195,2195,2195,2195,1139
|
|
20230829,112000,685176530,2200,2200,2200,2195,873
|
|
20230829,111900,683259780,2195,2200,2200,2195,6
|
|
20230829,111800,683246595,2200,2200,2200,2195,1052
|
|
20230829,111700,680937195,2195,2195,2195,2195,2369
|
|
20230829,111600,675737240,2195,2195,2200,2195,1461
|
|
20230829,111500,672529110,2195,2195,2200,2195,213
|
|
20230829,111400,672060765,2200,2200,2200,2200,30
|
|
20230829,111300,671994765,2200,2195,2200,2195,951
|
|
20230829,111200,669907315,2195,2200,2200,2195,2386
|
|
20230829,111100,664661545,2200,2200,2200,2200,200
|
|
20230829,111000,664221545,2200,2200,2200,2195,1414
|
|
20230829,110900,661115745,2195,2200,2200,2195,27
|
|
20230829,110800,661056475,2195,2195,2195,2195,1029
|
|
20230829,110700,658797820,2200,2195,2200,2195,551
|
|
20230829,110600,657588370,2200,2200,2200,2200,0
|
|
20230829,110500,657588370,2200,2200,2200,2195,17
|
|
20230829,110400,657550995,2200,2200,2200,2200,40
|
|
20230829,110300,657462995,2200,2200,2200,2200,2
|
|
20230829,110200,657458595,2195,2200,2200,2195,11
|
|
20230829,110100,657434400,2195,2195,2200,2195,210
|
|
20230829,110000,656973400,2200,2200,2200,2195,806
|
|
20230829,105900,655200220,2195,2195,2195,2195,2843
|
|
20230829,105800,648959835,2200,2195,2200,2195,631
|
|
20230829,105700,647573780,2200,2195,2200,2195,1280
|
|
20230829,105600,644764130,2200,2200,2200,2200,47
|
|
20230829,105500,644660730,2200,2195,2200,2195,1604
|
|
20230829,105400,641139945,2200,2200,2200,2200,1157
|
|
20230829,105300,638594545,2200,2200,2200,2200,1112
|
|
20230829,105200,636148145,2195,2195,2195,2195,130
|
|
20230829,105100,635862795,2200,2200,2200,2200,0
|
|
20230829,105000,635862795,2200,2200,2200,2200,0
|
|
20230829,104900,635862795,2200,2195,2200,2195,230
|
|
20230829,104800,635357940,2200,2200,2200,2200,500
|
|
20230829,104700,634257940,2200,2200,2200,2200,150
|
|
20230829,104600,633927940,2200,2200,2200,2200,100
|
|
20230829,104500,633707940,2205,2200,2205,2195,415
|
|
20230829,104400,632793125,2205,2200,2205,2200,1372
|
|
20230829,104300,629774720,2200,2195,2200,2195,1101
|
|
20230829,104200,627357520,2195,2195,2195,2195,711
|
|
20230829,104100,625796875,2195,2195,2195,2195,651
|
|
20230829,104000,624367930,2200,2200,2200,2200,250
|
|
20230829,103900,623817930,2200,2200,2200,2200,1340
|
|
20230829,103800,620869930,2200,2205,2205,2200,533
|
|
20230829,103700,619694915,2205,2195,2205,2195,1298
|
|
20230829,103600,616839125,2195,2205,2210,2195,16794
|
|
20230829,103500,579764470,2200,2205,2205,2200,2721
|
|
20230829,103400,573770665,2205,2200,2205,2200,1510
|
|
20230829,103300,570448590,2195,2195,2195,2195,23
|
|
20230829,103200,570398105,2200,2200,2200,2200,32
|
|
20230829,103100,570327705,2200,2200,2205,2195,3765
|
|
20230829,103000,562063085,2205,2205,2205,2200,2287
|
|
20230829,102900,557031250,2205,2210,2210,2205,21
|
|
20230829,102800,556984940,2205,2210,2210,2195,373
|
|
20230829,102700,556163950,2210,2210,2210,2200,10004
|
|
20230829,102600,534155130,2205,2205,2205,2205,2716
|
|
20230829,102500,528166350,2205,2205,2205,2205,1
|
|
20230829,102400,528164145,2205,2210,2210,2205,223
|
|
20230829,102300,527672425,2205,2210,2210,2205,1287
|
|
20230829,102200,524830655,2210,2205,2210,2205,718
|
|
20230829,102100,523244825,2210,2205,2210,2205,540
|
|
20230829,102000,522054075,2205,2205,2205,2205,466
|
|
20230829,101900,521026545,2205,2205,2205,2205,439
|
|
20230829,101800,520058550,2205,2205,2205,2205,22
|
|
20230829,101700,520010040,2205,2205,2210,2205,533
|
|
20230829,101600,518834750,2210,2205,2210,2205,1676
|
|
20230829,101500,515134650,2205,2210,2210,2205,775
|
|
20230829,101400,513422900,2210,2205,2210,2205,2819
|
|
20230829,101300,507206995,2205,2205,2205,2205,0
|
|
20230829,101200,507206995,2205,2205,2205,2205,1
|
|
20230829,101100,507204790,2200,2195,2200,2195,614
|
|
20230829,101000,505856075,2200,2195,2200,2195,298
|
|
20230829,100900,505201960,2195,2195,2195,2195,1777
|
|
20230829,100800,501301445,2195,2200,2200,2195,700
|
|
20230829,100700,499761945,2200,2200,2200,2200,1072
|
|
20230829,100600,497403545,2195,2200,2200,2195,854
|
|
20230829,100500,495526295,2205,2200,2205,2200,89
|
|
20230829,100400,495330490,2200,2205,2205,2200,308
|
|
20230829,100300,494651355,2210,2210,2210,2210,0
|
|
20230829,100200,494651355,2210,2205,2210,2205,1575
|
|
20230829,100100,491178430,2205,2200,2205,2195,4038
|
|
20230829,100000,482288195,2200,2190,2200,2190,2118
|
|
20230829,095900,477640005,2195,2190,2195,2190,604
|
|
20230829,095800,476314235,2195,2190,2195,2190,22
|
|
20230829,095700,476265955,2195,2195,2195,2190,10013
|
|
20230829,095600,454337425,2195,2195,2195,2195,0
|
|
20230829,095500,454337425,2195,2190,2195,2190,535
|
|
20230829,095400,453165600,2190,2190,2190,2190,100
|
|
20230829,095300,452946600,2195,2195,2195,2195,0
|
|
20230829,095200,452946600,2195,2195,2195,2195,10
|
|
20230829,095100,452924650,2195,2195,2195,2190,2354
|
|
20230829,095000,447767805,2195,2195,2195,2195,51
|
|
20230829,094900,447655860,2190,2195,2195,2190,82
|
|
20230829,094800,447476260,2190,2190,2195,2190,1466
|
|
20230829,094700,444262215,2195,2190,2195,2185,2281
|
|
20230829,094600,439266380,2195,2195,2200,2195,1933
|
|
20230829,094500,435023435,2200,2205,2205,2190,7018
|
|
20230829,094400,419623325,2205,2205,2210,2200,5582
|
|
20230829,094300,407325105,2205,2205,2210,2205,2068
|
|
20230829,094200,402765090,2210,2205,2210,2200,5708
|
|
20230829,094100,390181300,2205,2205,2210,2200,5902
|
|
20230829,094000,377170045,2200,2190,2200,2190,37830
|
|
20230829,093900,294053750,2195,2190,2195,2190,2001
|
|
20230829,093800,289671555,2195,2190,2195,2190,6154
|
|
20230829,093700,276194285,2190,2190,2190,2190,508
|
|
20230829,093600,275081765,2190,2190,2190,2180,5088
|
|
20230829,093500,263973690,2185,2190,2190,2185,962
|
|
20230829,093400,261866950,2190,2190,2190,2190,0
|
|
20230829,093300,261866950,2190,2185,2190,2185,1752
|
|
20230829,093200,258032315,2190,2195,2195,2185,2268
|
|
20230829,093100,253068250,2185,2190,2195,2185,5846
|
|
20230829,093000,240265510,2190,2190,2190,2180,6901
|
|
20230829,092900,225202380,2190,2185,2190,2185,1222
|
|
20230829,092800,222529725,2190,2190,2190,2190,3868
|
|
20230829,092700,214058805,2190,2190,2195,2185,208
|
|
20230829,092600,213603310,2195,2190,2195,2190,1719
|
|
20230829,092500,209836240,2180,2190,2195,2180,3944
|
|
20230829,092400,201198955,2190,2180,2190,2180,3872
|
|
20230829,092300,192739275,2190,2180,2190,2180,15636
|
|
20230829,092200,158619730,2180,2175,2180,2175,1103
|
|
20230829,092100,156220690,2180,2180,2185,2180,3942
|
|
20230829,092000,147627070,2185,2185,2185,2180,3310
|
|
20230829,091900,140409720,2180,2185,2185,2180,1651
|
|
20230829,091800,136807285,2180,2185,2185,2180,431
|
|
20230829,091700,135867050,2185,2190,2190,2185,1060
|
|
20230829,091600,133550930,2190,2185,2190,2180,739
|
|
20230829,091500,131936220,2190,2190,2190,2185,3970
|
|
20230829,091400,123258765,2190,2190,2190,2190,1279
|
|
20230829,091300,120457755,2180,2190,2190,2180,1800
|
|
20230829,091200,116530110,2195,2185,2195,2185,1515
|
|
20230829,091100,113219755,2195,2185,2195,2180,22534
|
|
20230829,091000,63884040,2180,2175,2185,2170,6026
|
|
20230829,090900,50769135,2175,2175,2175,2170,12
|
|
20230829,090800,50743050,2170,2170,2170,2170,100
|
|
20230829,090700,50526050,2175,2170,2175,2170,897
|
|
20230829,090600,48579550,2170,2180,2180,2165,2266
|
|
20230829,090500,43673555,2180,2160,2180,2160,954
|
|
20230829,090400,41611230,2160,2155,2160,2150,7462
|
|
20230829,090300,25525220,2160,2170,2170,2160,2793
|
|
20230829,090200,19490055,2170,2170,2170,2160,912
|
|
20230829,090100,17520055,2165,2180,2180,2165,2588
|
|
20230829,090000,11906075,2190,2170,2190,2170,5337
|