647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,194300,2086616990,2660,2660,2660,2660,0
|
|
20230818,194200,2086616990,2660,2660,2660,2660,0
|
|
20230818,194100,2086616990,2660,2660,2660,2660,0
|
|
20230818,194000,2086616990,2660,2660,2660,2660,0
|
|
20230818,193900,2086616990,2660,2660,2660,2660,0
|
|
20230818,193800,2086616990,2660,2660,2660,2660,0
|
|
20230818,193700,2086616990,2660,2660,2660,2660,0
|
|
20230818,193600,2086616990,2660,2660,2660,2660,0
|
|
20230818,193500,2086616990,2660,2660,2660,2660,0
|
|
20230818,193400,2086616990,2660,2660,2660,2660,0
|
|
20230818,193300,2086616990,2660,2660,2660,2660,0
|
|
20230818,193200,2086616990,2660,2660,2660,2660,0
|
|
20230818,193100,2086616990,2660,2660,2660,2660,0
|
|
20230818,193000,2086616990,2660,2660,2660,2660,0
|
|
20230818,192900,2086616990,2660,2660,2660,2660,0
|
|
20230818,192800,2086616990,2660,2660,2660,2660,0
|
|
20230818,192700,2086616990,2660,2660,2660,2660,0
|
|
20230818,192600,2086616990,2660,2660,2660,2660,0
|
|
20230818,192500,2086616990,2660,2660,2660,2660,0
|
|
20230818,192400,2086616990,2660,2660,2660,2660,0
|
|
20230818,192300,2086616990,2660,2660,2660,2660,0
|
|
20230818,192200,2086616990,2660,2660,2660,2660,0
|
|
20230818,192100,2086616990,2660,2660,2660,2660,0
|
|
20230818,192000,2086616990,2660,2660,2660,2660,0
|
|
20230818,191900,2086616990,2660,2660,2660,2660,0
|
|
20230818,191800,2086616990,2660,2660,2660,2660,0
|
|
20230818,191700,2086616990,2660,2660,2660,2660,0
|
|
20230818,191600,2086616990,2660,2660,2660,2660,0
|
|
20230818,191500,2086616990,2660,2660,2660,2660,0
|
|
20230818,191400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,191300,2086616990,2660,2660,2660,2660,0
|
|
20230818,191200,2086616990,2660,2660,2660,2660,0
|
|
20230818,191100,2086616990,2660,2660,2660,2660,0
|
|
20230818,191000,2086616990,2660,2660,2660,2660,0
|
|
20230818,190900,2086616990,2660,2660,2660,2660,0
|
|
20230818,190800,2086616990,2660,2660,2660,2660,0
|
|
20230818,190700,2086616990,2660,2660,2660,2660,0
|
|
20230818,190600,2086616990,2660,2660,2660,2660,0
|
|
20230818,190500,2086616990,2660,2660,2660,2660,0
|
|
20230818,190400,2086616990,2660,2660,2660,2660,0
|
|
20230818,190300,2086616990,2660,2660,2660,2660,0
|
|
20230818,190200,2086616990,2660,2660,2660,2660,0
|
|
20230818,190100,2086616990,2660,2660,2660,2660,0
|
|
20230818,190000,2086616990,2660,2660,2660,2660,0
|
|
20230818,185900,2086616990,2660,2660,2660,2660,0
|
|
20230818,185800,2086616990,2660,2660,2660,2660,0
|
|
20230818,185700,2086616990,2660,2660,2660,2660,0
|
|
20230818,185600,2086616990,2660,2660,2660,2660,0
|
|
20230818,185500,2086616990,2660,2660,2660,2660,0
|
|
20230818,185400,2086616990,2660,2660,2660,2660,0
|
|
20230818,185300,2086616990,2660,2660,2660,2660,0
|
|
20230818,185200,2086616990,2660,2660,2660,2660,0
|
|
20230818,185100,2086616990,2660,2660,2660,2660,0
|
|
20230818,185000,2086616990,2660,2660,2660,2660,0
|
|
20230818,184900,2086616990,2660,2660,2660,2660,0
|
|
20230818,184800,2086616990,2660,2660,2660,2660,0
|
|
20230818,184700,2086616990,2660,2660,2660,2660,0
|
|
20230818,184600,2086616990,2660,2660,2660,2660,0
|
|
20230818,184500,2086616990,2660,2660,2660,2660,0
|
|
20230818,184400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,184300,2086616990,2660,2660,2660,2660,0
|
|
20230818,184200,2086616990,2660,2660,2660,2660,0
|
|
20230818,184100,2086616990,2660,2660,2660,2660,0
|
|
20230818,184000,2086616990,2660,2660,2660,2660,0
|
|
20230818,183900,2086616990,2660,2660,2660,2660,0
|
|
20230818,183800,2086616990,2660,2660,2660,2660,0
|
|
20230818,183700,2086616990,2660,2660,2660,2660,0
|
|
20230818,183600,2086616990,2660,2660,2660,2660,0
|
|
20230818,183500,2086616990,2660,2660,2660,2660,0
|
|
20230818,183400,2086616990,2660,2660,2660,2660,0
|
|
20230818,183300,2086616990,2660,2660,2660,2660,0
|
|
20230818,183200,2086616990,2660,2660,2660,2660,0
|
|
20230818,183100,2086616990,2660,2660,2660,2660,0
|
|
20230818,183000,2086616990,2660,2660,2660,2660,0
|
|
20230818,182900,2086616990,2660,2660,2660,2660,0
|
|
20230818,182800,2086616990,2660,2660,2660,2660,0
|
|
20230818,182700,2086616990,2660,2660,2660,2660,0
|
|
20230818,182600,2086616990,2660,2660,2660,2660,0
|
|
20230818,182500,2086616990,2660,2660,2660,2660,0
|
|
20230818,182400,2086616990,2660,2660,2660,2660,0
|
|
20230818,182300,2086616990,2660,2660,2660,2660,0
|
|
20230818,182200,2086616990,2660,2660,2660,2660,0
|
|
20230818,182100,2086616990,2660,2660,2660,2660,0
|
|
20230818,182000,2086616990,2660,2660,2660,2660,0
|
|
20230818,181900,2086616990,2660,2660,2660,2660,0
|
|
20230818,181800,2086616990,2660,2660,2660,2660,0
|
|
20230818,181700,2086616990,2660,2660,2660,2660,0
|
|
20230818,181600,2086616990,2660,2660,2660,2660,0
|
|
20230818,181500,2086616990,2660,2660,2660,2660,0
|
|
20230818,181400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,181300,2086616990,2660,2660,2660,2660,0
|
|
20230818,181200,2086616990,2660,2660,2660,2660,0
|
|
20230818,181100,2086616990,2660,2660,2660,2660,0
|
|
20230818,181000,2086616990,2660,2660,2660,2660,0
|
|
20230818,180900,2086616990,2660,2660,2660,2660,0
|
|
20230818,180800,2086616990,2660,2660,2660,2660,0
|
|
20230818,180700,2086616990,2660,2660,2660,2660,0
|
|
20230818,180600,2086616990,2660,2660,2660,2660,0
|
|
20230818,180500,2086616990,2660,2660,2660,2660,0
|
|
20230818,180400,2086616990,2660,2660,2660,2660,0
|
|
20230818,180300,2086616990,2660,2660,2660,2660,0
|
|
20230818,180200,2086616990,2660,2660,2660,2660,0
|
|
20230818,180100,2086616990,2660,2660,2660,2660,0
|
|
20230818,180000,2086616990,2660,2660,2660,2660,0
|
|
20230818,175900,2086616990,2660,2660,2660,2660,0
|
|
20230818,175800,2086616990,2660,2660,2660,2660,0
|
|
20230818,175700,2086616990,2660,2660,2660,2660,0
|
|
20230818,175600,2086616990,2660,2660,2660,2660,0
|
|
20230818,175500,2086616990,2660,2660,2660,2660,0
|
|
20230818,175400,2086616990,2660,2660,2660,2660,0
|
|
20230818,175300,2086616990,2660,2660,2660,2660,0
|
|
20230818,175200,2086616990,2660,2660,2660,2660,0
|
|
20230818,175100,2086616990,2660,2660,2660,2660,0
|
|
20230818,175000,2086616990,2660,2660,2660,2660,0
|
|
20230818,174900,2086616990,2660,2660,2660,2660,0
|
|
20230818,174800,2086616990,2660,2660,2660,2660,0
|
|
20230818,174700,2086616990,2660,2660,2660,2660,0
|
|
20230818,174600,2086616990,2660,2660,2660,2660,0
|
|
20230818,174500,2086616990,2660,2660,2660,2660,0
|
|
20230818,174400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,174300,2086616990,2660,2660,2660,2660,0
|
|
20230818,174200,2086616990,2660,2660,2660,2660,0
|
|
20230818,174100,2086616990,2660,2660,2660,2660,0
|
|
20230818,174000,2086616990,2660,2660,2660,2660,0
|
|
20230818,173900,2086616990,2660,2660,2660,2660,0
|
|
20230818,173800,2086616990,2660,2660,2660,2660,0
|
|
20230818,173700,2086616990,2660,2660,2660,2660,0
|
|
20230818,173600,2086616990,2660,2660,2660,2660,0
|
|
20230818,173500,2086616990,2660,2660,2660,2660,0
|
|
20230818,173400,2086616990,2660,2660,2660,2660,0
|
|
20230818,173300,2086616990,2660,2660,2660,2660,0
|
|
20230818,173200,2086616990,2660,2660,2660,2660,0
|
|
20230818,173100,2086616990,2660,2660,2660,2660,0
|
|
20230818,173000,2086616990,2660,2660,2660,2660,0
|
|
20230818,172900,2086616990,2660,2660,2660,2660,0
|
|
20230818,172800,2086616990,2660,2660,2660,2660,0
|
|
20230818,172700,2086616990,2660,2660,2660,2660,0
|
|
20230818,172600,2086616990,2660,2660,2660,2660,0
|
|
20230818,172500,2086616990,2660,2660,2660,2660,0
|
|
20230818,172400,2086616990,2660,2660,2660,2660,0
|
|
20230818,172300,2086616990,2660,2660,2660,2660,0
|
|
20230818,172200,2086616990,2660,2660,2660,2660,0
|
|
20230818,172100,2086616990,2660,2660,2660,2660,0
|
|
20230818,172000,2086616990,2660,2660,2660,2660,0
|
|
20230818,171900,2086616990,2660,2660,2660,2660,0
|
|
20230818,171800,2086616990,2660,2660,2660,2660,0
|
|
20230818,171700,2086616990,2660,2660,2660,2660,0
|
|
20230818,171600,2086616990,2660,2660,2660,2660,0
|
|
20230818,171500,2086616990,2660,2660,2660,2660,0
|
|
20230818,171400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,171300,2086616990,2660,2660,2660,2660,0
|
|
20230818,171200,2086616990,2660,2660,2660,2660,0
|
|
20230818,171100,2086616990,2660,2660,2660,2660,0
|
|
20230818,171000,2086616990,2660,2660,2660,2660,0
|
|
20230818,170900,2086616990,2660,2660,2660,2660,0
|
|
20230818,170800,2086616990,2660,2660,2660,2660,0
|
|
20230818,170700,2086616990,2660,2660,2660,2660,0
|
|
20230818,170600,2086616990,2660,2660,2660,2660,0
|
|
20230818,170500,2086616990,2660,2660,2660,2660,0
|
|
20230818,170400,2086616990,2660,2660,2660,2660,0
|
|
20230818,170300,2086616990,2660,2660,2660,2660,0
|
|
20230818,170200,2086616990,2660,2660,2660,2660,0
|
|
20230818,170100,2086616990,2660,2660,2660,2660,0
|
|
20230818,170000,2086616990,2660,2660,2660,2660,0
|
|
20230818,165900,2086616990,2660,2660,2660,2660,0
|
|
20230818,165800,2086616990,2660,2660,2660,2660,0
|
|
20230818,165700,2086616990,2660,2660,2660,2660,0
|
|
20230818,165600,2086616990,2660,2660,2660,2660,0
|
|
20230818,165500,2086616990,2660,2660,2660,2660,0
|
|
20230818,165400,2086616990,2660,2660,2660,2660,0
|
|
20230818,165300,2086616990,2660,2660,2660,2660,0
|
|
20230818,165200,2086616990,2660,2660,2660,2660,0
|
|
20230818,165100,2086616990,2660,2660,2660,2660,0
|
|
20230818,165000,2086616990,2660,2660,2660,2660,0
|
|
20230818,164900,2086616990,2660,2660,2660,2660,0
|
|
20230818,164800,2086616990,2660,2660,2660,2660,0
|
|
20230818,164700,2086616990,2660,2660,2660,2660,0
|
|
20230818,164600,2086616990,2660,2660,2660,2660,0
|
|
20230818,164500,2086616990,2660,2660,2660,2660,0
|
|
20230818,164400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,164300,2086616990,2660,2660,2660,2660,0
|
|
20230818,164200,2086616990,2660,2660,2660,2660,0
|
|
20230818,164100,2086616990,2660,2660,2660,2660,0
|
|
20230818,164000,2086616990,2660,2660,2660,2660,0
|
|
20230818,163900,2086616990,2660,2660,2660,2660,0
|
|
20230818,163800,2086616990,2660,2660,2660,2660,0
|
|
20230818,163700,2086616990,2660,2660,2660,2660,0
|
|
20230818,163600,2086616990,2660,2660,2660,2660,0
|
|
20230818,163500,2086616990,2660,2660,2660,2660,0
|
|
20230818,163400,2086616990,2660,2660,2660,2660,0
|
|
20230818,163300,2086616990,2660,2660,2660,2660,0
|
|
20230818,163200,2086616990,2660,2660,2660,2660,0
|
|
20230818,163100,2086616990,2660,2660,2660,2660,0
|
|
20230818,163000,2086616990,2660,2660,2660,2660,0
|
|
20230818,162900,2086616990,2660,2660,2660,2660,0
|
|
20230818,162800,2086616990,2660,2660,2660,2660,0
|
|
20230818,162700,2086616990,2660,2660,2660,2660,0
|
|
20230818,162600,2086616990,2660,2660,2660,2660,0
|
|
20230818,162500,2086616990,2660,2660,2660,2660,0
|
|
20230818,162400,2086616990,2660,2660,2660,2660,0
|
|
20230818,162300,2086616990,2660,2660,2660,2660,0
|
|
20230818,162200,2086616990,2660,2660,2660,2660,0
|
|
20230818,162100,2086616990,2660,2660,2660,2660,0
|
|
20230818,162000,2086616990,2660,2660,2660,2660,0
|
|
20230818,161900,2086616990,2660,2660,2660,2660,0
|
|
20230818,161800,2086616990,2660,2660,2660,2660,0
|
|
20230818,161700,2086616990,2660,2660,2660,2660,0
|
|
20230818,161600,2086616990,2660,2660,2660,2660,0
|
|
20230818,161500,2086616990,2660,2660,2660,2660,0
|
|
20230818,161400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,161300,2086616990,2660,2660,2660,2660,0
|
|
20230818,161200,2086616990,2660,2660,2660,2660,0
|
|
20230818,161100,2086616990,2660,2660,2660,2660,0
|
|
20230818,161000,2086616990,2660,2660,2660,2660,0
|
|
20230818,160900,2086616990,2660,2660,2660,2660,0
|
|
20230818,160800,2086616990,2660,2660,2660,2660,0
|
|
20230818,160700,2086616990,2660,2660,2660,2660,0
|
|
20230818,160600,2086616990,2660,2660,2660,2660,0
|
|
20230818,160500,2086616990,2660,2660,2660,2660,0
|
|
20230818,160400,2086616990,2660,2660,2660,2660,0
|
|
20230818,160300,2086616990,2660,2660,2660,2660,0
|
|
20230818,160200,2086616990,2660,2660,2660,2660,0
|
|
20230818,160100,2086616990,2660,2660,2660,2660,0
|
|
20230818,160000,2086616990,2660,2660,2660,2660,0
|
|
20230818,155900,2086616990,2660,2660,2660,2660,0
|
|
20230818,155800,2086616990,2660,2660,2660,2660,0
|
|
20230818,155700,2086616990,2660,2660,2660,2660,0
|
|
20230818,155600,2086616990,2660,2660,2660,2660,0
|
|
20230818,155500,2086616990,2660,2660,2660,2660,0
|
|
20230818,155400,2086616990,2660,2660,2660,2660,0
|
|
20230818,155300,2086616990,2660,2660,2660,2660,0
|
|
20230818,155200,2086616990,2660,2660,2660,2660,0
|
|
20230818,155100,2086616990,2660,2660,2660,2660,0
|
|
20230818,155000,2086616990,2660,2660,2660,2660,0
|
|
20230818,154900,2086616990,2660,2660,2660,2660,0
|
|
20230818,154800,2086616990,2660,2660,2660,2660,0
|
|
20230818,154700,2086616990,2660,2660,2660,2660,0
|
|
20230818,154600,2086616990,2660,2660,2660,2660,0
|
|
20230818,154500,2086616990,2660,2660,2660,2660,0
|
|
20230818,154400,2086616990,2660,2660,2660,2660,13692
|
|
20230818,154300,2086616990,2660,2660,2660,2660,0
|
|
20230818,154200,2086616990,2660,2660,2660,2660,0
|
|
20230818,154100,2086616990,2660,2660,2660,2660,0
|
|
20230818,154000,2086616990,2660,2660,2660,2660,0
|
|
20230818,153900,2086616990,2660,2660,2660,2660,0
|
|
20230818,153800,2086616990,2660,2660,2660,2660,0
|
|
20230818,153700,2086616990,2660,2660,2660,2660,0
|
|
20230818,153600,2086616990,2660,2660,2660,2660,0
|
|
20230818,153500,2086616990,2660,2660,2660,2660,0
|
|
20230818,153400,2086616990,2660,2660,2660,2660,0
|
|
20230818,153300,2086616990,2660,2660,2660,2660,0
|
|
20230818,153200,2086616990,2660,2660,2660,2660,0
|
|
20230818,153100,2086616990,2660,2660,2660,2660,0
|
|
20230818,153000,2086616990,2660,2660,2660,2660,13692
|
|
20230818,152900,2050196270,2660,2660,2660,2660,0
|
|
20230818,152800,2050196270,2660,2660,2660,2660,0
|
|
20230818,152700,2050196270,2660,2660,2660,2660,0
|
|
20230818,152600,2050196270,2660,2660,2660,2660,0
|
|
20230818,152500,2050196270,2660,2660,2660,2660,0
|
|
20230818,152400,2050196270,2660,2660,2660,2660,0
|
|
20230818,152300,2050196270,2660,2660,2660,2660,0
|
|
20230818,152200,2050196270,2660,2660,2660,2660,0
|
|
20230818,152100,2050196270,2660,2660,2660,2660,0
|
|
20230818,152000,2050196270,2660,2660,2660,2660,0
|
|
20230818,151900,2050196270,2660,2655,2660,2655,945
|
|
20230818,151800,2047687000,2660,2660,2660,2660,625
|
|
20230818,151700,2046024500,2660,2655,2660,2655,959
|
|
20230818,151600,2043477220,2660,2660,2660,2660,916
|
|
20230818,151500,2041040660,2660,2655,2660,2655,1036
|
|
20230818,151400,2038289900,2660,2665,2665,2660,2654
|
|
20230818,151300,2031230150,2665,2665,2665,2660,408
|
|
20230818,151200,2030144720,2660,2660,2660,2660,439
|
|
20230818,151100,2028976980,2660,2660,2660,2655,59
|
|
20230818,151000,2028820120,2660,2660,2660,2660,320
|
|
20230818,150900,2027968920,2660,2660,2660,2660,848
|
|
20230818,150800,2025713240,2660,2655,2660,2655,1464
|
|
20230818,150700,2021824650,2660,2660,2665,2660,362
|
|
20230818,150600,2020861675,2660,2655,2660,2655,341
|
|
20230818,150500,2019956265,2655,2665,2665,2655,2109
|
|
20230818,150400,2014346360,2665,2665,2665,2665,15
|
|
20230818,150300,2014306385,2665,2670,2670,2660,246
|
|
20230818,150200,2013650345,2665,2660,2665,2660,1824
|
|
20230818,150100,2008796455,2660,2660,2660,2655,3193
|
|
20230818,150000,2000317595,2660,2655,2660,2655,527
|
|
20230818,145900,1998917275,2655,2660,2660,2655,521
|
|
20230818,145800,1997533915,2655,2655,2660,2650,2177
|
|
20230818,145700,1991754660,2650,2660,2660,2650,21646
|
|
20230818,145600,1934343650,2660,2665,2665,2660,246
|
|
20230818,145500,1933689265,2660,2660,2660,2660,735
|
|
20230818,145400,1931734165,2665,2660,2665,2660,464
|
|
20230818,145300,1930499875,2660,2660,2660,2660,11
|
|
20230818,145200,1930470615,2660,2660,2660,2660,129
|
|
20230818,145100,1930127475,2660,2655,2660,2655,710
|
|
20230818,145000,1928242420,2655,2665,2665,2650,19015
|
|
20230818,144900,1877746055,2665,2665,2665,2665,843
|
|
20230818,144800,1875499460,2660,2665,2665,2660,376
|
|
20230818,144700,1874498620,2665,2665,2665,2665,52
|
|
20230818,144600,1874360040,2665,2665,2665,2665,250
|
|
20230818,144500,1873693790,2665,2665,2665,2665,6
|
|
20230818,144400,1873677800,2665,2670,2670,2665,490
|
|
20230818,144300,1872371935,2670,2670,2670,2670,1
|
|
20230818,144200,1872369265,2660,2660,2660,2660,0
|
|
20230818,144100,1872369265,2660,2660,2660,2660,51
|
|
20230818,144000,1872233605,2660,2660,2660,2660,393
|
|
20230818,143900,1871188225,2660,2660,2660,2660,666
|
|
20230818,143800,1869416665,2665,2665,2665,2665,21
|
|
20230818,143700,1869360700,2670,2670,2670,2670,65
|
|
20230818,143600,1869187150,2670,2670,2670,2670,37
|
|
20230818,143500,1869088360,2670,2670,2670,2670,10
|
|
20230818,143400,1869061660,2670,2665,2670,2665,2001
|
|
20230818,143300,1863728990,2665,2665,2665,2665,0
|
|
20230818,143200,1863728990,2665,2660,2665,2660,2087
|
|
20230818,143100,1858175735,2660,2670,2670,2660,2277
|
|
20230818,143000,1852116145,2670,2665,2670,2660,691
|
|
20230818,142900,1850275125,2665,2660,2665,2660,10182
|
|
20230818,142800,1823190445,2665,2665,2665,2665,1312
|
|
20230818,142700,1819693965,2665,2665,2665,2665,15
|
|
20230818,142600,1819653990,2660,2660,2660,2660,1100
|
|
20230818,142500,1816727990,2660,2660,2660,2660,0
|
|
20230818,142400,1816727990,2660,2660,2660,2660,200
|
|
20230818,142300,1816195990,2665,2665,2665,2660,120
|
|
20230818,142200,1815876535,2665,2665,2665,2665,5
|
|
20230818,142100,1815863210,2665,2660,2665,2660,1052
|
|
20230818,142000,1813064690,2665,2665,2665,2665,1
|
|
20230818,141900,1813062025,2660,2660,2660,2660,1120
|
|
20230818,141800,1810082825,2660,2660,2660,2660,1772
|
|
20230818,141700,1805369305,2665,2665,2665,2665,4
|
|
20230818,141600,1805358645,2665,2665,2665,2660,484
|
|
20230818,141500,1804068875,2665,2665,2665,2660,605
|
|
20230818,141400,1802458050,2665,2660,2665,2660,83
|
|
20230818,141300,1802237130,2665,2665,2665,2665,2
|
|
20230818,141200,1802231800,2665,2665,2665,2665,3
|
|
20230818,141100,1802223805,2665,2665,2665,2665,17
|
|
20230818,141000,1802178500,2665,2660,2665,2660,301
|
|
20230818,140900,1801377835,2660,2665,2665,2660,29
|
|
20230818,140800,1801300645,2665,2665,2665,2665,2
|
|
20230818,140700,1801295315,2660,2660,2665,2660,719
|
|
20230818,140600,1799382685,2660,2660,2660,2660,6000
|
|
20230818,140500,1783422685,2665,2665,2665,2665,672
|
|
20230818,140400,1781631805,2665,2665,2665,2665,8
|
|
20230818,140300,1781610485,2665,2665,2665,2660,904
|
|
20230818,140200,1779204555,2665,2665,2665,2665,60
|
|
20230818,140100,1779044655,2665,2665,2665,2665,763
|
|
20230818,140000,1777011260,2665,2665,2665,2665,325
|
|
20230818,135900,1776145135,2665,2665,2665,2665,290
|
|
20230818,135800,1775372285,2665,2665,2670,2665,1318
|
|
20230818,135700,1771859805,2665,2670,2670,2665,312
|
|
20230818,135600,1771028315,2670,2670,2670,2670,0
|
|
20230818,135500,1771028315,2670,2660,2670,2660,301
|
|
20230818,135400,1770227645,2670,2670,2670,2670,129
|
|
20230818,135300,1769883215,2670,2670,2670,2670,100
|
|
20230818,135200,1769616215,2670,2670,2670,2670,40
|
|
20230818,135100,1769509415,2670,2670,2670,2670,32
|
|
20230818,135000,1769423975,2670,2670,2670,2670,0
|
|
20230818,134900,1769423975,2670,2670,2670,2670,31
|
|
20230818,134800,1769341205,2660,2665,2670,2660,4341
|
|
20230818,134700,1757794035,2665,2660,2675,2660,2567
|
|
20230818,134600,1750958265,2665,2675,2675,2665,1432
|
|
20230818,134500,1747141955,2665,2670,2670,2665,4725
|
|
20230818,134400,1734526215,2680,2680,2680,2680,14
|
|
20230818,134300,1734488695,2680,2680,2680,2680,1
|
|
20230818,134200,1734486015,2680,2675,2680,2675,2130
|
|
20230818,134100,1728780650,2675,2670,2675,2665,4236
|
|
20230818,134000,1717482765,2670,2665,2670,2665,501
|
|
20230818,133900,1716147595,2665,2665,2665,2665,52
|
|
20230818,133800,1716009015,2660,2660,2660,2660,819
|
|
20230818,133700,1713830475,2660,2660,2660,2660,114
|
|
20230818,133600,1713527235,2660,2660,2660,2660,100
|
|
20230818,133500,1713261235,2660,2660,2660,2660,207
|
|
20230818,133400,1712710615,2660,2655,2660,2655,320
|
|
20230818,133300,1711861005,2660,2660,2660,2655,80
|
|
20230818,133200,1711648355,2660,2660,2660,2655,606
|
|
20230818,133100,1710038895,2660,2660,2660,2660,200
|
|
20230818,133000,1709506895,2665,2665,2665,2665,41
|
|
20230818,132900,1709397630,2665,2665,2665,2665,74
|
|
20230818,132800,1709200420,2665,2665,2665,2665,40
|
|
20230818,132700,1709093820,2665,2655,2665,2650,1202
|
|
20230818,132600,1705905360,2655,2655,2655,2650,1977
|
|
20230818,132500,1700656500,2655,2655,2655,2650,220
|
|
20230818,132400,1700072910,2655,2655,2655,2655,914
|
|
20230818,132300,1697646240,2650,2660,2665,2650,3051
|
|
20230818,132200,1689550275,2665,2665,2665,2665,21
|
|
20230818,132100,1689494310,2655,2665,2665,2655,17
|
|
20230818,132000,1689449105,2670,2670,2670,2650,1002
|
|
20230818,131900,1686791280,2660,2670,2675,2650,50003
|
|
20230818,131800,1554036055,2675,2670,2675,2670,1028
|
|
20230818,131700,1551291180,2670,2670,2670,2665,1820
|
|
20230818,131600,1546439300,2670,2670,2670,2670,500
|
|
20230818,131500,1545104300,2675,2675,2675,2670,1184
|
|
20230818,131400,1541942915,2675,2675,2675,2675,0
|
|
20230818,131300,1541942915,2675,2675,2675,2675,8
|
|
20230818,131200,1541921515,2675,2670,2675,2670,111
|
|
20230818,131100,1541625140,2670,2665,2670,2665,1671
|
|
20230818,131000,1537164420,2665,2665,2665,2665,0
|
|
20230818,130900,1537164420,2665,2670,2670,2665,11
|
|
20230818,130800,1537135100,2670,2670,2670,2670,181
|
|
20230818,130700,1536651830,2670,2670,2670,2670,152
|
|
20230818,130600,1536245990,2665,2670,2670,2665,1464
|
|
20230818,130500,1532343370,2670,2670,2670,2670,305
|
|
20230818,130400,1531529020,2670,2670,2670,2670,8
|
|
20230818,130300,1531507660,2665,2665,2665,2665,250
|
|
20230818,130200,1530841410,2670,2670,2670,2670,541
|
|
20230818,130100,1529396940,2665,2665,2670,2665,662
|
|
20230818,130000,1527631000,2665,2665,2665,2665,579
|
|
20230818,125900,1526087965,2670,2670,2670,2670,10
|
|
20230818,125800,1526061265,2675,2665,2675,2665,2192
|
|
20230818,125700,1520212105,2665,2665,2665,2665,251
|
|
20230818,125600,1519543190,2670,2665,2670,2660,1453
|
|
20230818,125500,1515675270,2660,2660,2665,2660,651
|
|
20230818,125400,1513942915,2665,2665,2665,2665,5474
|
|
20230818,125300,1499354705,2670,2670,2670,2670,155
|
|
20230818,125200,1498940855,2675,2670,2675,2670,1920
|
|
20230818,125100,1493814450,2665,2670,2670,2665,1054
|
|
20230818,125000,1491005035,2665,2665,2665,2665,500
|
|
20230818,124900,1489672535,2670,2670,2670,2665,732
|
|
20230818,124800,1487721535,2670,2670,2670,2665,1584
|
|
20230818,124700,1483500090,2670,2675,2675,2665,61
|
|
20230818,124600,1483337500,2665,2670,2670,2665,7739
|
|
20230818,124500,1462674875,2670,2670,2670,2665,631
|
|
20230818,124400,1460993130,2670,2670,2670,2670,0
|
|
20230818,124300,1460993130,2670,2670,2670,2665,799
|
|
20230818,124200,1458862660,2670,2670,2670,2670,121
|
|
20230818,124100,1458539590,2670,2670,2670,2665,667
|
|
20230818,124000,1456761925,2670,2665,2670,2665,396
|
|
20230818,123900,1455706555,2665,2665,2670,2665,163
|
|
20230818,123800,1455272155,2660,2665,2670,2660,854
|
|
20230818,123700,1452997240,2665,2665,2665,2660,2769
|
|
20230818,123600,1445629660,2665,2665,2665,2660,210
|
|
20230818,123500,1445070485,2660,2665,2665,2660,2
|
|
20230818,123400,1445065160,2665,2665,2665,2665,1312
|
|
20230818,123300,1441568680,2665,2665,2665,2660,975
|
|
20230818,123200,1438973490,2665,2665,2665,2665,329
|
|
20230818,123100,1438096705,2665,2665,2665,2665,3091
|
|
20230818,123000,1429859190,2665,2665,2665,2665,115
|
|
20230818,122900,1429552715,2660,2665,2665,2660,699
|
|
20230818,122800,1427693265,2665,2660,2665,2660,501
|
|
20230818,122700,1426360600,2660,2665,2665,2660,692
|
|
20230818,122600,1424519605,2665,2665,2665,2665,112
|
|
20230818,122500,1424221125,2660,2665,2665,2660,1454
|
|
20230818,122400,1420349860,2665,2665,2665,2665,909
|
|
20230818,122300,1417927375,2660,2665,2665,2660,572
|
|
20230818,122200,1416405730,2665,2665,2665,2665,101
|
|
20230818,122100,1416136565,2660,2665,2670,2660,2205
|
|
20230818,122000,1410264605,2665,2670,2670,2665,226
|
|
20230818,121900,1409662085,2670,2670,2670,2670,27
|
|
20230818,121800,1409589995,2675,2665,2675,2665,686
|
|
20230818,121700,1407761795,2660,2675,2675,2660,13195
|
|
20230818,121600,1372660900,2670,2670,2675,2670,24
|
|
20230818,121500,1372596815,2670,2665,2670,2665,1236
|
|
20230818,121400,1369302870,2665,2665,2665,2665,204
|
|
20230818,121300,1368759210,2660,2660,2660,2660,1097
|
|
20230818,121200,1365841190,2670,2670,2670,2665,2301
|
|
20230818,121100,1359708935,2670,2670,2670,2665,16100
|
|
20230818,121000,1316749745,2675,2670,2675,2670,548
|
|
20230818,120900,1315286580,2670,2675,2675,2670,714
|
|
20230818,120800,1313380170,2675,2675,2675,2675,3
|
|
20230818,120700,1313372145,2670,2680,2680,2670,1882
|
|
20230818,120600,1308337840,2675,2675,2675,2675,674
|
|
20230818,120500,1306534890,2680,2680,2680,2680,19
|
|
20230818,120400,1306483970,2680,2675,2680,2675,504
|
|
20230818,120300,1305135760,2675,2675,2675,2675,385
|
|
20230818,120200,1304105885,2675,2670,2675,2670,710
|
|
20230818,120100,1302210180,2680,2680,2680,2680,4
|
|
20230818,120000,1302199460,2680,2670,2680,2670,649
|
|
20230818,115900,1300465720,2670,2675,2675,2670,602
|
|
20230818,115800,1298855380,2675,2675,2675,2675,49
|
|
20230818,115700,1298724305,2670,2670,2670,2670,248
|
|
20230818,115600,1298062145,2670,2670,2670,2665,898
|
|
20230818,115500,1295666565,2670,2670,2670,2670,47
|
|
20230818,115400,1295541075,2665,2670,2670,2665,823
|
|
20230818,115300,1293346775,2670,2670,2670,2670,25
|
|
20230818,115200,1293280025,2665,2665,2665,2665,554
|
|
20230818,115100,1291803615,2670,2665,2670,2665,816
|
|
20230818,115000,1289628970,2665,2670,2670,2665,842
|
|
20230818,114900,1287384540,2670,2670,2675,2665,4640
|
|
20230818,114800,1274996315,2670,2670,2670,2670,1163
|
|
20230818,114700,1271891105,2680,2675,2680,2675,1784
|
|
20230818,114600,1267118900,2680,2680,2680,2675,1267
|
|
20230818,114500,1263729580,2680,2680,2680,2680,1
|
|
20230818,114400,1263726900,2680,2680,2680,2675,793
|
|
20230818,114300,1261605355,2680,2680,2680,2675,532
|
|
20230818,114200,1260182155,2680,2680,2680,2675,705
|
|
20230818,114100,1258295960,2680,2680,2680,2675,258
|
|
20230818,114000,1257605520,2680,2680,2680,2675,546
|
|
20230818,113900,1256144915,2680,2680,2680,2675,325
|
|
20230818,113800,1255273930,2680,2680,2680,2680,1271
|
|
20230818,113700,1251867650,2680,2680,2680,2680,1147
|
|
20230818,113600,1248793690,2680,2680,2680,2675,374
|
|
20230818,113500,1247791870,2680,2680,2680,2680,1506
|
|
20230818,113400,1243755790,2680,2680,2680,2680,747
|
|
20230818,113300,1241753830,2680,2680,2680,2680,408
|
|
20230818,113200,1240660390,2680,2680,2680,2680,496
|
|
20230818,113100,1239331110,2685,2680,2685,2680,7
|
|
20230818,113000,1239312345,2680,2680,2680,2680,634
|
|
20230818,112900,1237613225,2685,2680,2685,2680,307
|
|
20230818,112800,1236789430,2680,2690,2690,2680,549
|
|
20230818,112700,1235315960,2690,2690,2690,2690,0
|
|
20230818,112600,1235315960,2690,2690,2690,2690,455
|
|
20230818,112500,1234092010,2690,2690,2690,2690,0
|
|
20230818,112400,1234092010,2690,2690,2690,2690,562
|
|
20230818,112300,1232580230,2695,2695,2695,2695,11
|
|
20230818,112200,1232550585,2690,2695,2695,2690,619
|
|
20230818,112100,1230885375,2690,2690,2690,2690,1066
|
|
20230818,112000,1228017835,2685,2680,2685,2680,4903
|
|
20230818,111900,1214854300,2675,2680,2680,2675,334
|
|
20230818,111800,1213959675,2680,2680,2680,2680,435
|
|
20230818,111700,1212793875,2680,2680,2680,2680,500
|
|
20230818,111600,1211453875,2680,2680,2685,2680,2533
|
|
20230818,111500,1204665385,2685,2680,2685,2680,1900
|
|
20230818,111400,1199567385,2685,2685,2685,2685,585
|
|
20230818,111300,1197996660,2685,2685,2685,2680,3399
|
|
20230818,111200,1188870395,2685,2685,2685,2685,855
|
|
20230818,111100,1186574720,2685,2690,2690,2685,1717
|
|
20230818,111000,1181963020,2690,2695,2695,2690,410
|
|
20230818,110900,1180859575,2690,2685,2690,2685,926
|
|
20230818,110800,1178372260,2680,2680,2680,2680,405
|
|
20230818,110700,1177286860,2680,2685,2685,2680,314
|
|
20230818,110600,1176445335,2685,2685,2685,2685,1362
|
|
20230818,110500,1172788365,2685,2680,2685,2675,824
|
|
20230818,110400,1170581830,2670,2675,2675,2670,3839
|
|
20230818,110300,1160330005,2675,2670,2675,2670,1713
|
|
20230818,110200,1155755760,2670,2675,2675,2670,6721
|
|
20230818,110100,1137810390,2675,2680,2680,2675,435
|
|
20230818,110000,1136646390,2680,2680,2680,2680,287
|
|
20230818,105900,1135877230,2680,2680,2680,2680,331
|
|
20230818,105800,1134990150,2680,2675,2680,2675,3553
|
|
20230818,105700,1125485775,2675,2675,2675,2675,760
|
|
20230818,105600,1123452775,2680,2675,2680,2675,1120
|
|
20230818,105500,1120454265,2680,2685,2685,2680,1620
|
|
20230818,105400,1116105695,2685,2685,2685,2685,362
|
|
20230818,105300,1115133725,2685,2690,2690,2685,640
|
|
20230818,105200,1113415265,2685,2685,2685,2685,26
|
|
20230818,105100,1113345455,2685,2685,2690,2685,869
|
|
20230818,105000,1111011790,2685,2685,2685,2680,27
|
|
20230818,104900,1110939320,2685,2685,2685,2680,508
|
|
20230818,104800,1109577670,2685,2675,2685,2670,119
|
|
20230818,104700,1109259155,2675,2680,2680,2675,7198
|
|
20230818,104600,1090003505,2675,2675,2675,2675,175
|
|
20230818,104500,1089535380,2680,2685,2690,2680,1473
|
|
20230818,104400,1085582655,2685,2690,2690,2685,19
|
|
20230818,104300,1085531620,2695,2695,2695,2675,2215
|
|
20230818,104200,1079582505,2695,2680,2695,2675,823
|
|
20230818,104100,1077370070,2680,2680,2685,2675,6423
|
|
20230818,104000,1060185305,2680,2685,2685,2680,1103
|
|
20230818,103900,1057229255,2680,2680,2685,2680,761
|
|
20230818,103800,1055189270,2680,2680,2680,2680,5
|
|
20230818,103700,1055175870,2680,2680,2680,2680,18
|
|
20230818,103600,1055127630,2690,2690,2690,2690,221
|
|
20230818,103500,1054533140,2680,2685,2690,2680,1910
|
|
20230818,103400,1049405840,2685,2685,2685,2685,420
|
|
20230818,103300,1048278140,2680,2685,2685,2680,544
|
|
20230818,103200,1046819710,2680,2685,2685,2680,1580
|
|
20230818,103100,1042584910,2685,2690,2690,2685,1328
|
|
20230818,103000,1039018140,2690,2690,2690,2690,23
|
|
20230818,102900,1038956270,2695,2695,2695,2695,14
|
|
20230818,102800,1038918540,2700,2695,2700,2695,407
|
|
20230818,102700,1037821665,2690,2690,2695,2690,2316
|
|
20230818,102600,1031591615,2690,2690,2690,2690,2
|
|
20230818,102500,1031586235,2685,2685,2690,2685,654
|
|
20230818,102400,1029830240,2690,2685,2690,2685,727
|
|
20230818,102300,1027878090,2690,2690,2690,2690,155
|
|
20230818,102200,1027461140,2685,2690,2690,2685,137
|
|
20230818,102100,1027092835,2690,2680,2690,2680,2666
|
|
20230818,102000,1019933330,2675,2670,2675,2670,847
|
|
20230818,101900,1017668110,2675,2675,2675,2670,20056
|
|
20230818,101800,964116040,2680,2675,2680,2675,3204
|
|
20230818,101700,955537830,2680,2680,2680,2675,612
|
|
20230818,101600,953900670,2680,2680,2680,2675,2061
|
|
20230818,101500,948384390,2680,2680,2680,2680,282
|
|
20230818,101400,947628630,2680,2680,2680,2675,1263
|
|
20230818,101300,944250045,2680,2675,2680,2675,463
|
|
20230818,101200,943011485,2670,2670,2670,2670,1639
|
|
20230818,101100,938635355,2675,2670,2675,2670,604
|
|
20230818,101000,937022660,2675,2680,2680,2670,1148
|
|
20230818,100900,933951620,2680,2675,2685,2675,1393
|
|
20230818,100800,930220240,2680,2680,2685,2680,2380
|
|
20230818,100700,923841830,2680,2680,2680,2680,100
|
|
20230818,100600,923573830,2685,2680,2685,2680,562
|
|
20230818,100500,922067660,2680,2680,2680,2680,1466
|
|
20230818,100400,918138780,2680,2675,2680,2675,939
|
|
20230818,100300,915626425,2675,2680,2680,2675,659
|
|
20230818,100200,913860505,2680,2680,2680,2680,50
|
|
20230818,100100,913726505,2680,2680,2680,2680,3
|
|
20230818,100000,913718465,2680,2680,2680,2670,1007
|
|
20230818,095900,911029705,2670,2680,2680,2670,6200
|
|
20230818,095800,894469515,2680,2675,2680,2670,1480
|
|
20230818,095700,890517140,2685,2685,2685,2670,31680
|
|
20230818,095600,805894580,2680,2685,2685,2680,39
|
|
20230818,095500,805789880,2685,2685,2685,2685,60
|
|
20230818,095400,805628780,2685,2685,2685,2675,4803
|
|
20230818,095300,792758055,2690,2685,2690,2685,9
|
|
20230818,095200,792733860,2690,2690,2690,2690,102
|
|
20230818,095100,792459480,2690,2690,2690,2690,70
|
|
20230818,095000,792271180,2690,2695,2695,2690,168
|
|
20230818,094900,791818670,2695,2685,2695,2685,283
|
|
20230818,094800,791058575,2685,2690,2690,2685,640
|
|
20230818,094700,789336985,2690,2695,2695,2685,1746
|
|
20230818,094600,784644565,2695,2695,2695,2695,2961
|
|
20230818,094500,776664670,2700,2700,2700,2695,53
|
|
20230818,094400,776521730,2695,2700,2700,2695,1099
|
|
20230818,094300,773557455,2700,2700,2700,2695,651
|
|
20230818,094200,771800715,2700,2700,2700,2700,2248
|
|
20230818,094100,765731115,2700,2695,2700,2695,5208
|
|
20230818,094000,751672555,2695,2690,2695,2690,39
|
|
20230818,093900,751567585,2690,2685,2690,2685,634
|
|
20230818,093800,749863280,2685,2680,2685,2675,2804
|
|
20230818,093700,742355900,2685,2680,2685,2675,8192
|
|
20230818,093600,720414855,2680,2685,2685,2680,732
|
|
20230818,093500,718453085,2685,2680,2685,2680,1727
|
|
20230818,093400,713821845,2685,2685,2690,2680,1854
|
|
20230818,093300,708845295,2685,2675,2690,2675,3539
|
|
20230818,093200,699369100,2680,2685,2685,2675,2825
|
|
20230818,093100,691805600,2680,2680,2685,2675,2388
|
|
20230818,093000,685412900,2675,2685,2685,2675,3903
|
|
20230818,092900,674969220,2675,2665,2675,2665,3501
|
|
20230818,092800,665627500,2670,2685,2685,2665,43443
|
|
20230818,092700,549287265,2680,2705,2705,2680,24360
|
|
20230818,092600,483902640,2700,2710,2710,2700,4631
|
|
20230818,092500,471384030,2710,2710,2715,2710,2992
|
|
20230818,092400,463274155,2710,2715,2720,2710,3030
|
|
20230818,092300,455058010,2720,2735,2735,2715,5619
|
|
20230818,092200,439728710,2735,2740,2750,2730,3893
|
|
20230818,092100,429076535,2750,2750,2755,2745,4921
|
|
20230818,092000,415546700,2745,2730,2750,2725,16350
|
|
20230818,091900,370686870,2725,2715,2730,2715,7960
|
|
20230818,091800,349014105,2715,2710,2720,2700,3365
|
|
20230818,091700,339894505,2705,2710,2710,2705,556
|
|
20230818,091600,338390410,2710,2705,2710,2705,183
|
|
20230818,091500,337895370,2705,2705,2705,2700,653
|
|
20230818,091400,336129060,2705,2685,2705,2680,21656
|
|
20230818,091300,277678555,2680,2680,2695,2680,2249
|
|
20230818,091200,271645320,2675,2680,2680,2675,625
|
|
20230818,091100,269970870,2680,2675,2680,2675,2160
|
|
20230818,091000,264191425,2675,2700,2700,2675,16701
|
|
20230818,090900,219365425,2700,2695,2700,2690,2710
|
|
20230818,090800,212064465,2695,2700,2705,2695,9030
|
|
20230818,090700,187697670,2705,2710,2710,2705,844
|
|
20230818,090600,185413595,2710,2700,2710,2690,18172
|
|
20230818,090500,136358445,2695,2690,2700,2685,7840
|
|
20230818,090400,115279910,2685,2680,2685,2680,18593
|
|
20230818,090300,65438500,2680,2680,2695,2670,2628
|
|
20230818,090200,58403205,2680,2670,2680,2665,3300
|
|
20230818,090100,49589055,2650,2685,2685,2650,10502
|
|
20230818,090000,21594675,2685,2705,2705,2680,7978
|