651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194800,119181100,2185,2185,2185,2185,562
|
|
20230816,194700,119181100,2185,2185,2185,2185,0
|
|
20230816,194600,119181100,2185,2185,2185,2185,0
|
|
20230816,194500,119181100,2185,2185,2185,2185,0
|
|
20230816,194400,119181100,2185,2185,2185,2185,0
|
|
20230816,194300,119181100,2185,2185,2185,2185,0
|
|
20230816,194200,119181100,2185,2185,2185,2185,0
|
|
20230816,194100,119181100,2185,2185,2185,2185,0
|
|
20230816,194000,119181100,2185,2185,2185,2185,0
|
|
20230816,193900,119181100,2185,2185,2185,2185,0
|
|
20230816,193800,119181100,2185,2185,2185,2185,0
|
|
20230816,193700,119181100,2185,2185,2185,2185,0
|
|
20230816,193600,119181100,2185,2185,2185,2185,0
|
|
20230816,193500,119181100,2185,2185,2185,2185,0
|
|
20230816,193400,119181100,2185,2185,2185,2185,0
|
|
20230816,193300,119181100,2185,2185,2185,2185,0
|
|
20230816,193200,119181100,2185,2185,2185,2185,0
|
|
20230816,193100,119181100,2185,2185,2185,2185,0
|
|
20230816,193000,119181100,2185,2185,2185,2185,0
|
|
20230816,192900,119181100,2185,2185,2185,2185,0
|
|
20230816,192800,119181100,2185,2185,2185,2185,0
|
|
20230816,192700,119181100,2185,2185,2185,2185,0
|
|
20230816,192600,119181100,2185,2185,2185,2185,0
|
|
20230816,192500,119181100,2185,2185,2185,2185,0
|
|
20230816,192400,119181100,2185,2185,2185,2185,0
|
|
20230816,192300,119181100,2185,2185,2185,2185,0
|
|
20230816,192200,119181100,2185,2185,2185,2185,0
|
|
20230816,192100,119181100,2185,2185,2185,2185,0
|
|
20230816,192000,119181100,2185,2185,2185,2185,0
|
|
20230816,191900,119181100,2185,2185,2185,2185,0
|
|
20230816,191800,119181100,2185,2185,2185,2185,562
|
|
20230816,191700,119181100,2185,2185,2185,2185,0
|
|
20230816,191600,119181100,2185,2185,2185,2185,0
|
|
20230816,191500,119181100,2185,2185,2185,2185,0
|
|
20230816,191400,119181100,2185,2185,2185,2185,0
|
|
20230816,191300,119181100,2185,2185,2185,2185,0
|
|
20230816,191200,119181100,2185,2185,2185,2185,0
|
|
20230816,191100,119181100,2185,2185,2185,2185,0
|
|
20230816,191000,119181100,2185,2185,2185,2185,0
|
|
20230816,190900,119181100,2185,2185,2185,2185,0
|
|
20230816,190800,119181100,2185,2185,2185,2185,0
|
|
20230816,190700,119181100,2185,2185,2185,2185,0
|
|
20230816,190600,119181100,2185,2185,2185,2185,0
|
|
20230816,190500,119181100,2185,2185,2185,2185,0
|
|
20230816,190400,119181100,2185,2185,2185,2185,0
|
|
20230816,190300,119181100,2185,2185,2185,2185,0
|
|
20230816,190200,119181100,2185,2185,2185,2185,0
|
|
20230816,190100,119181100,2185,2185,2185,2185,0
|
|
20230816,190000,119181100,2185,2185,2185,2185,0
|
|
20230816,185900,119181100,2185,2185,2185,2185,0
|
|
20230816,185800,119181100,2185,2185,2185,2185,0
|
|
20230816,185700,119181100,2185,2185,2185,2185,0
|
|
20230816,185600,119181100,2185,2185,2185,2185,0
|
|
20230816,185500,119181100,2185,2185,2185,2185,0
|
|
20230816,185400,119181100,2185,2185,2185,2185,0
|
|
20230816,185300,119181100,2185,2185,2185,2185,0
|
|
20230816,185200,119181100,2185,2185,2185,2185,0
|
|
20230816,185100,119181100,2185,2185,2185,2185,0
|
|
20230816,185000,119181100,2185,2185,2185,2185,0
|
|
20230816,184900,119181100,2185,2185,2185,2185,0
|
|
20230816,184800,119181100,2185,2185,2185,2185,562
|
|
20230816,184700,119181100,2185,2185,2185,2185,0
|
|
20230816,184600,119181100,2185,2185,2185,2185,0
|
|
20230816,184500,119181100,2185,2185,2185,2185,0
|
|
20230816,184400,119181100,2185,2185,2185,2185,0
|
|
20230816,184300,119181100,2185,2185,2185,2185,0
|
|
20230816,184200,119181100,2185,2185,2185,2185,0
|
|
20230816,184100,119181100,2185,2185,2185,2185,0
|
|
20230816,184000,119181100,2185,2185,2185,2185,0
|
|
20230816,183900,119181100,2185,2185,2185,2185,0
|
|
20230816,183800,119181100,2185,2185,2185,2185,0
|
|
20230816,183700,119181100,2185,2185,2185,2185,0
|
|
20230816,183600,119181100,2185,2185,2185,2185,0
|
|
20230816,183500,119181100,2185,2185,2185,2185,0
|
|
20230816,183400,119181100,2185,2185,2185,2185,0
|
|
20230816,183300,119181100,2185,2185,2185,2185,0
|
|
20230816,183200,119181100,2185,2185,2185,2185,0
|
|
20230816,183100,119181100,2185,2185,2185,2185,0
|
|
20230816,183000,119181100,2185,2185,2185,2185,0
|
|
20230816,182900,119181100,2185,2185,2185,2185,0
|
|
20230816,182800,119181100,2185,2185,2185,2185,0
|
|
20230816,182700,119181100,2185,2185,2185,2185,0
|
|
20230816,182600,119181100,2185,2185,2185,2185,0
|
|
20230816,182500,119181100,2185,2185,2185,2185,0
|
|
20230816,182400,119181100,2185,2185,2185,2185,0
|
|
20230816,182300,119181100,2185,2185,2185,2185,0
|
|
20230816,182200,119181100,2185,2185,2185,2185,0
|
|
20230816,182100,119181100,2185,2185,2185,2185,0
|
|
20230816,182000,119181100,2185,2185,2185,2185,0
|
|
20230816,181900,119181100,2185,2185,2185,2185,0
|
|
20230816,181800,119181100,2185,2185,2185,2185,562
|
|
20230816,181700,119181100,2185,2185,2185,2185,0
|
|
20230816,181600,119181100,2185,2185,2185,2185,0
|
|
20230816,181500,119181100,2185,2185,2185,2185,0
|
|
20230816,181400,119181100,2185,2185,2185,2185,0
|
|
20230816,181300,119181100,2185,2185,2185,2185,0
|
|
20230816,181200,119181100,2185,2185,2185,2185,0
|
|
20230816,181100,119181100,2185,2185,2185,2185,0
|
|
20230816,181000,119181100,2185,2185,2185,2185,0
|
|
20230816,180900,119181100,2185,2185,2185,2185,0
|
|
20230816,180800,119181100,2185,2185,2185,2185,0
|
|
20230816,180700,119181100,2185,2185,2185,2185,0
|
|
20230816,180600,119181100,2185,2185,2185,2185,0
|
|
20230816,180500,119181100,2185,2185,2185,2185,0
|
|
20230816,180400,119181100,2185,2185,2185,2185,0
|
|
20230816,180300,119181100,2185,2185,2185,2185,0
|
|
20230816,180200,119181100,2185,2185,2185,2185,0
|
|
20230816,180100,119181100,2185,2185,2185,2185,0
|
|
20230816,180000,119181100,2185,2185,2185,2185,0
|
|
20230816,175900,119181100,2185,2185,2185,2185,0
|
|
20230816,175800,119181100,2185,2185,2185,2185,0
|
|
20230816,175700,119181100,2185,2185,2185,2185,0
|
|
20230816,175600,119181100,2185,2185,2185,2185,0
|
|
20230816,175500,119181100,2185,2185,2185,2185,0
|
|
20230816,175400,119181100,2185,2185,2185,2185,0
|
|
20230816,175300,119181100,2185,2185,2185,2185,0
|
|
20230816,175200,119181100,2185,2185,2185,2185,0
|
|
20230816,175100,119181100,2185,2185,2185,2185,0
|
|
20230816,175000,119181100,2185,2185,2185,2185,0
|
|
20230816,174900,119181100,2185,2185,2185,2185,0
|
|
20230816,174800,119181100,2185,2185,2185,2185,562
|
|
20230816,174700,119181100,2185,2185,2185,2185,0
|
|
20230816,174600,119181100,2185,2185,2185,2185,0
|
|
20230816,174500,119181100,2185,2185,2185,2185,0
|
|
20230816,174400,119181100,2185,2185,2185,2185,0
|
|
20230816,174300,119181100,2185,2185,2185,2185,0
|
|
20230816,174200,119181100,2185,2185,2185,2185,0
|
|
20230816,174100,119181100,2185,2185,2185,2185,0
|
|
20230816,174000,119181100,2185,2185,2185,2185,0
|
|
20230816,173900,119181100,2185,2185,2185,2185,0
|
|
20230816,173800,119181100,2185,2185,2185,2185,0
|
|
20230816,173700,119181100,2185,2185,2185,2185,0
|
|
20230816,173600,119181100,2185,2185,2185,2185,0
|
|
20230816,173500,119181100,2185,2185,2185,2185,0
|
|
20230816,173400,119181100,2185,2185,2185,2185,0
|
|
20230816,173300,119181100,2185,2185,2185,2185,0
|
|
20230816,173200,119181100,2185,2185,2185,2185,0
|
|
20230816,173100,119181100,2185,2185,2185,2185,0
|
|
20230816,173000,119181100,2185,2185,2185,2185,0
|
|
20230816,172900,119181100,2185,2185,2185,2185,0
|
|
20230816,172800,119181100,2185,2185,2185,2185,0
|
|
20230816,172700,119181100,2185,2185,2185,2185,0
|
|
20230816,172600,119181100,2185,2185,2185,2185,0
|
|
20230816,172500,119181100,2185,2185,2185,2185,0
|
|
20230816,172400,119181100,2185,2185,2185,2185,0
|
|
20230816,172300,119181100,2185,2185,2185,2185,0
|
|
20230816,172200,119181100,2185,2185,2185,2185,0
|
|
20230816,172100,119181100,2185,2185,2185,2185,0
|
|
20230816,172000,119181100,2185,2185,2185,2185,0
|
|
20230816,171900,119181100,2185,2185,2185,2185,0
|
|
20230816,171800,119181100,2185,2185,2185,2185,562
|
|
20230816,171700,119181100,2185,2185,2185,2185,0
|
|
20230816,171600,119181100,2185,2185,2185,2185,0
|
|
20230816,171500,119181100,2185,2185,2185,2185,0
|
|
20230816,171400,119181100,2185,2185,2185,2185,0
|
|
20230816,171300,119181100,2185,2185,2185,2185,0
|
|
20230816,171200,119181100,2185,2185,2185,2185,0
|
|
20230816,171100,119181100,2185,2185,2185,2185,0
|
|
20230816,171000,119181100,2185,2185,2185,2185,0
|
|
20230816,170900,119181100,2185,2185,2185,2185,0
|
|
20230816,170800,119181100,2185,2185,2185,2185,0
|
|
20230816,170700,119181100,2185,2185,2185,2185,0
|
|
20230816,170600,119181100,2185,2185,2185,2185,0
|
|
20230816,170500,119181100,2185,2185,2185,2185,0
|
|
20230816,170400,119181100,2185,2185,2185,2185,0
|
|
20230816,170300,119181100,2185,2185,2185,2185,0
|
|
20230816,170200,119181100,2185,2185,2185,2185,0
|
|
20230816,170100,119181100,2185,2185,2185,2185,0
|
|
20230816,170000,119181100,2185,2185,2185,2185,0
|
|
20230816,165900,119181100,2185,2185,2185,2185,0
|
|
20230816,165800,119181100,2185,2185,2185,2185,0
|
|
20230816,165700,119181100,2185,2185,2185,2185,0
|
|
20230816,165600,119181100,2185,2185,2185,2185,0
|
|
20230816,165500,119181100,2185,2185,2185,2185,0
|
|
20230816,165400,119181100,2185,2185,2185,2185,0
|
|
20230816,165300,119181100,2185,2185,2185,2185,0
|
|
20230816,165200,119181100,2185,2185,2185,2185,0
|
|
20230816,165100,119181100,2185,2185,2185,2185,0
|
|
20230816,165000,119181100,2185,2185,2185,2185,0
|
|
20230816,164900,119181100,2185,2185,2185,2185,0
|
|
20230816,164800,119181100,2185,2185,2185,2185,562
|
|
20230816,164700,119181100,2185,2185,2185,2185,0
|
|
20230816,164600,119181100,2185,2185,2185,2185,0
|
|
20230816,164500,119181100,2185,2185,2185,2185,0
|
|
20230816,164400,119181100,2185,2185,2185,2185,0
|
|
20230816,164300,119181100,2185,2185,2185,2185,0
|
|
20230816,164200,119181100,2185,2185,2185,2185,0
|
|
20230816,164100,119181100,2185,2185,2185,2185,0
|
|
20230816,164000,119181100,2185,2185,2185,2185,0
|
|
20230816,163900,119181100,2185,2185,2185,2185,0
|
|
20230816,163800,119181100,2185,2185,2185,2185,0
|
|
20230816,163700,119181100,2185,2185,2185,2185,0
|
|
20230816,163600,119181100,2185,2185,2185,2185,0
|
|
20230816,163500,119181100,2185,2185,2185,2185,0
|
|
20230816,163400,119181100,2185,2185,2185,2185,0
|
|
20230816,163300,119181100,2185,2185,2185,2185,0
|
|
20230816,163200,119181100,2185,2185,2185,2185,0
|
|
20230816,163100,119181100,2185,2185,2185,2185,0
|
|
20230816,163000,119181100,2185,2185,2185,2185,0
|
|
20230816,162900,119181100,2185,2185,2185,2185,0
|
|
20230816,162800,119181100,2185,2185,2185,2185,0
|
|
20230816,162700,119181100,2185,2185,2185,2185,0
|
|
20230816,162600,119181100,2185,2185,2185,2185,0
|
|
20230816,162500,119181100,2185,2185,2185,2185,0
|
|
20230816,162400,119181100,2185,2185,2185,2185,0
|
|
20230816,162300,119181100,2185,2185,2185,2185,0
|
|
20230816,162200,119181100,2185,2185,2185,2185,0
|
|
20230816,162100,119181100,2185,2185,2185,2185,0
|
|
20230816,162000,119181100,2185,2185,2185,2185,0
|
|
20230816,161900,119181100,2185,2185,2185,2185,0
|
|
20230816,161800,119181100,2185,2185,2185,2185,562
|
|
20230816,161700,119181100,2185,2185,2185,2185,0
|
|
20230816,161600,119181100,2185,2185,2185,2185,0
|
|
20230816,161500,119181100,2185,2185,2185,2185,0
|
|
20230816,161400,119181100,2185,2185,2185,2185,0
|
|
20230816,161300,119181100,2185,2185,2185,2185,0
|
|
20230816,161200,119181100,2185,2185,2185,2185,0
|
|
20230816,161100,119181100,2185,2185,2185,2185,0
|
|
20230816,161000,119181100,2185,2185,2185,2185,0
|
|
20230816,160900,119181100,2185,2185,2185,2185,0
|
|
20230816,160800,119181100,2185,2185,2185,2185,0
|
|
20230816,160700,119181100,2185,2185,2185,2185,0
|
|
20230816,160600,119181100,2185,2185,2185,2185,0
|
|
20230816,160500,119181100,2185,2185,2185,2185,0
|
|
20230816,160400,119181100,2185,2185,2185,2185,0
|
|
20230816,160300,119181100,2185,2185,2185,2185,0
|
|
20230816,160200,119181100,2185,2185,2185,2185,0
|
|
20230816,160100,119181100,2185,2185,2185,2185,0
|
|
20230816,160000,119181100,2185,2185,2185,2185,0
|
|
20230816,155900,119181100,2185,2185,2185,2185,0
|
|
20230816,155800,119181100,2185,2185,2185,2185,0
|
|
20230816,155700,119181100,2185,2185,2185,2185,0
|
|
20230816,155600,119181100,2185,2185,2185,2185,0
|
|
20230816,155500,119181100,2185,2185,2185,2185,0
|
|
20230816,155400,119181100,2185,2185,2185,2185,0
|
|
20230816,155300,119181100,2185,2185,2185,2185,0
|
|
20230816,155200,119181100,2185,2185,2185,2185,0
|
|
20230816,155100,119181100,2185,2185,2185,2185,0
|
|
20230816,155000,119181100,2185,2185,2185,2185,0
|
|
20230816,154900,119181100,2185,2185,2185,2185,0
|
|
20230816,154800,119181100,2185,2185,2185,2185,562
|
|
20230816,154700,119181100,2185,2185,2185,2185,0
|
|
20230816,154600,119181100,2185,2185,2185,2185,0
|
|
20230816,154500,119181100,2185,2185,2185,2185,0
|
|
20230816,154400,119181100,2185,2185,2185,2185,0
|
|
20230816,154300,119181100,2185,2185,2185,2185,0
|
|
20230816,154200,119181100,2185,2185,2185,2185,0
|
|
20230816,154100,119181100,2185,2185,2185,2185,0
|
|
20230816,154000,119181100,2185,2185,2185,2185,0
|
|
20230816,153900,119181100,2185,2185,2185,2185,0
|
|
20230816,153800,119181100,2185,2185,2185,2185,0
|
|
20230816,153700,119181100,2185,2185,2185,2185,0
|
|
20230816,153600,119181100,2185,2185,2185,2185,0
|
|
20230816,153500,119181100,2185,2185,2185,2185,0
|
|
20230816,153400,119181100,2185,2185,2185,2185,0
|
|
20230816,153300,119181100,2185,2185,2185,2185,0
|
|
20230816,153200,119181100,2185,2185,2185,2185,0
|
|
20230816,153100,119181100,2185,2185,2185,2185,0
|
|
20230816,153000,119181100,2185,2185,2185,2185,562
|
|
20230816,152900,117953130,2170,2170,2170,2170,0
|
|
20230816,152800,117953130,2170,2170,2170,2170,0
|
|
20230816,152700,117953130,2170,2170,2170,2170,0
|
|
20230816,152600,117953130,2170,2170,2170,2170,0
|
|
20230816,152500,117953130,2170,2170,2170,2170,0
|
|
20230816,152400,117953130,2170,2170,2170,2170,0
|
|
20230816,152300,117953130,2170,2170,2170,2170,0
|
|
20230816,152200,117953130,2170,2170,2170,2170,0
|
|
20230816,152100,117953130,2170,2170,2170,2170,0
|
|
20230816,152000,117953130,2170,2170,2170,2170,0
|
|
20230816,151900,117953130,2170,2160,2170,2150,39
|
|
20230816,151800,117868900,2170,2170,2175,2160,379
|
|
20230816,151700,117045705,2160,2160,2170,2160,59
|
|
20230816,151600,116918215,2160,2160,2160,2115,3001
|
|
20230816,151500,110537370,2175,2175,2175,2175,7
|
|
20230816,151400,110522145,2175,2175,2175,2175,0
|
|
20230816,151300,110522145,2175,2175,2175,2175,1
|
|
20230816,151200,110519970,2170,2170,2170,2170,0
|
|
20230816,151100,110519970,2170,2170,2170,2135,824
|
|
20230816,151000,108741660,2170,2160,2170,2160,5
|
|
20230816,150900,108730830,2155,2160,2175,2130,1541
|
|
20230816,150800,105429250,2175,2165,2175,2165,32
|
|
20230816,150700,105359940,2175,2175,2175,2175,0
|
|
20230816,150600,105359940,2175,2175,2175,2175,0
|
|
20230816,150500,105359940,2175,2175,2175,2175,0
|
|
20230816,150400,105359940,2175,2175,2175,2175,2
|
|
20230816,150300,105355590,2175,2175,2175,2175,12
|
|
20230816,150200,105329490,2160,2165,2165,2160,188
|
|
20230816,150100,104923400,2175,2170,2175,2170,224
|
|
20230816,150000,104437305,2170,2170,2170,2170,0
|
|
20230816,145900,104437305,2170,2170,2170,2170,2
|
|
20230816,145800,104432965,2170,2170,2170,2170,0
|
|
20230816,145700,104432965,2170,2170,2170,2170,400
|
|
20230816,145600,103564965,2170,2170,2170,2170,10
|
|
20230816,145500,103543265,2170,2170,2170,2170,1005
|
|
20230816,145400,101362415,2170,2170,2170,2170,0
|
|
20230816,145300,101362415,2170,2165,2170,2165,515
|
|
20230816,145200,100247435,2165,2165,2165,2165,1
|
|
20230816,145100,100245270,2165,2155,2165,2155,61
|
|
20230816,145000,100113805,2165,2155,2165,2155,467
|
|
20230816,144900,99107395,2155,2150,2155,2150,295
|
|
20230816,144800,98473140,2150,2150,2150,2150,0
|
|
20230816,144700,98473140,2150,2150,2150,2150,0
|
|
20230816,144600,98473140,2150,2150,2150,2150,1
|
|
20230816,144500,98470990,2155,2155,2155,2155,1
|
|
20230816,144400,98468835,2160,2160,2160,2160,0
|
|
20230816,144300,98468835,2160,2160,2160,2160,1
|
|
20230816,144200,98466675,2160,2160,2160,2160,3
|
|
20230816,144100,98460195,2155,2150,2155,2145,272
|
|
20230816,144000,97876575,2160,2160,2160,2160,101
|
|
20230816,143900,97658415,2165,2165,2165,2165,0
|
|
20230816,143800,97658415,2165,2165,2165,2165,0
|
|
20230816,143700,97658415,2165,2165,2165,2165,0
|
|
20230816,143600,97658415,2165,2165,2165,2165,0
|
|
20230816,143500,97658415,2165,2165,2165,2165,0
|
|
20230816,143400,97658415,2165,2165,2165,2165,0
|
|
20230816,143300,97658415,2165,2165,2165,2165,1
|
|
20230816,143200,97656250,2165,2165,2165,2165,32
|
|
20230816,143100,97586970,2165,2165,2165,2165,72
|
|
20230816,143000,97431090,2155,2155,2155,2155,1100
|
|
20230816,142900,95060590,2165,2165,2165,2165,3
|
|
20230816,142800,95054095,2155,2155,2155,2155,180
|
|
20230816,142700,94666195,2160,2160,2160,2160,14
|
|
20230816,142600,94635955,2160,2160,2160,2160,0
|
|
20230816,142500,94635955,2160,2160,2160,2160,1
|
|
20230816,142400,94633795,2165,2165,2165,2165,0
|
|
20230816,142300,94633795,2165,2165,2165,2165,0
|
|
20230816,142200,94633795,2165,2165,2165,2165,0
|
|
20230816,142100,94633795,2165,2165,2165,2165,55
|
|
20230816,142000,94514720,2165,2165,2165,2165,0
|
|
20230816,141900,94514720,2165,2165,2165,2165,0
|
|
20230816,141800,94514720,2165,2165,2165,2165,8
|
|
20230816,141700,94497400,2170,2170,2170,2170,0
|
|
20230816,141600,94497400,2170,2165,2170,2165,5
|
|
20230816,141500,94486565,2170,2165,2170,2165,3
|
|
20230816,141400,94480065,2170,2170,2170,2170,11
|
|
20230816,141300,94456195,2180,2180,2180,2180,0
|
|
20230816,141200,94456195,2180,2180,2180,2180,0
|
|
20230816,141100,94456195,2180,2180,2180,2180,0
|
|
20230816,141000,94456195,2180,2175,2180,2150,503
|
|
20230816,140900,93370905,2185,2185,2185,2185,0
|
|
20230816,140800,93370905,2185,2185,2185,2185,0
|
|
20230816,140700,93370905,2185,2185,2185,2185,1
|
|
20230816,140600,93368720,2185,2185,2185,2185,0
|
|
20230816,140500,93368720,2185,2185,2185,2185,0
|
|
20230816,140400,93368720,2185,2185,2185,2185,0
|
|
20230816,140300,93368720,2185,2175,2185,2175,2
|
|
20230816,140200,93364360,2185,2185,2185,2185,100
|
|
20230816,140100,93145860,2185,2185,2185,2185,0
|
|
20230816,140000,93145860,2185,2185,2185,2185,0
|
|
20230816,135900,93145860,2185,2185,2185,2185,0
|
|
20230816,135800,93145860,2185,2170,2185,2160,39
|
|
20230816,135700,93061345,2185,2185,2185,2185,0
|
|
20230816,135600,93061345,2185,2170,2185,2170,4
|
|
20230816,135500,93052650,2185,2185,2185,2185,0
|
|
20230816,135400,93052650,2185,2185,2185,2185,0
|
|
20230816,135300,93052650,2185,2185,2185,2185,0
|
|
20230816,135200,93052650,2185,2175,2185,2175,3
|
|
20230816,135100,93046115,2185,2185,2185,2185,6
|
|
20230816,135000,93033005,2185,2185,2185,2185,2
|
|
20230816,134900,93028635,2185,2180,2185,2175,3631
|
|
20230816,134800,85113055,2185,2185,2185,2185,2
|
|
20230816,134700,85108685,2180,2180,2180,2180,678
|
|
20230816,134600,83630645,2185,2185,2185,2185,0
|
|
20230816,134500,83630645,2185,2180,2185,2180,25
|
|
20230816,134400,83576105,2180,2180,2180,2180,172
|
|
20230816,134300,83201145,2185,2185,2185,2185,0
|
|
20230816,134200,83201145,2185,2185,2185,2185,1
|
|
20230816,134100,83198960,2185,2170,2190,2170,615
|
|
20230816,134000,81858545,2170,2150,2170,2150,1466
|
|
20230816,133900,78682355,2155,2155,2155,2155,199
|
|
20230816,133800,78253510,2155,2155,2155,2155,0
|
|
20230816,133700,78253510,2155,2155,2155,2155,0
|
|
20230816,133600,78253510,2155,2155,2155,2155,0
|
|
20230816,133500,78253510,2155,2155,2155,2155,0
|
|
20230816,133400,78253510,2155,2155,2155,2155,0
|
|
20230816,133300,78253510,2155,2155,2155,2155,0
|
|
20230816,133200,78253510,2155,2155,2155,2155,0
|
|
20230816,133100,78253510,2155,2155,2155,2155,0
|
|
20230816,133000,78253510,2155,2155,2155,2155,3
|
|
20230816,132900,78247045,2145,2145,2145,2145,0
|
|
20230816,132800,78247045,2145,2145,2145,2145,0
|
|
20230816,132700,78247045,2145,2145,2145,2145,0
|
|
20230816,132600,78247045,2145,2145,2145,2145,0
|
|
20230816,132500,78247045,2145,2145,2145,2145,0
|
|
20230816,132400,78247045,2145,2145,2145,2145,1
|
|
20230816,132300,78244900,2140,2140,2140,2140,0
|
|
20230816,132200,78244900,2140,2140,2140,2140,0
|
|
20230816,132100,78244900,2140,2140,2140,2140,1500
|
|
20230816,132000,75034900,2145,2145,2145,2145,0
|
|
20230816,131900,75034900,2145,2145,2145,2145,0
|
|
20230816,131800,75034900,2145,2145,2145,2145,0
|
|
20230816,131700,75034900,2145,2145,2145,2145,1000
|
|
20230816,131600,72889900,2145,2155,2155,2145,1002
|
|
20230816,131500,70736935,2160,2160,2160,2160,0
|
|
20230816,131400,70736935,2160,2160,2160,2160,1
|
|
20230816,131300,70734775,2155,2155,2155,2155,0
|
|
20230816,131200,70734775,2155,2155,2155,2155,43
|
|
20230816,131100,70642110,2160,2160,2160,2160,0
|
|
20230816,131000,70642110,2160,2160,2160,2160,0
|
|
20230816,130900,70642110,2160,2160,2160,2160,0
|
|
20230816,130800,70642110,2160,2160,2160,2160,3
|
|
20230816,130700,70635630,2165,2165,2165,2165,0
|
|
20230816,130600,70635630,2165,2165,2165,2165,0
|
|
20230816,130500,70635630,2165,2165,2165,2165,1
|
|
20230816,130400,70633465,2165,2165,2165,2165,52
|
|
20230816,130300,70520885,2165,2165,2165,2165,0
|
|
20230816,130200,70520885,2165,2165,2165,2165,0
|
|
20230816,130100,70520885,2165,2165,2165,2165,0
|
|
20230816,130000,70520885,2165,2165,2165,2165,0
|
|
20230816,125900,70520885,2165,2160,2165,2160,101
|
|
20230816,125800,70302720,2165,2165,2165,2165,0
|
|
20230816,125700,70302720,2165,2165,2165,2165,1
|
|
20230816,125600,70300555,2155,2155,2155,2155,3
|
|
20230816,125500,70294090,2165,2165,2165,2165,0
|
|
20230816,125400,70294090,2165,2165,2165,2165,0
|
|
20230816,125300,70294090,2165,2165,2165,2165,0
|
|
20230816,125200,70294090,2165,2165,2165,2165,0
|
|
20230816,125100,70294090,2165,2165,2165,2165,0
|
|
20230816,125000,70294090,2165,2160,2165,2160,2
|
|
20230816,124900,70289765,2145,2150,2150,2140,1405
|
|
20230816,124800,67277265,2165,2165,2165,2165,0
|
|
20230816,124700,67277265,2165,2165,2165,2165,0
|
|
20230816,124600,67277265,2165,2165,2165,2165,0
|
|
20230816,124500,67277265,2165,2165,2165,2165,0
|
|
20230816,124400,67277265,2165,2165,2165,2165,0
|
|
20230816,124300,67277265,2165,2165,2165,2165,2938
|
|
20230816,124200,60916495,2170,2165,2170,2165,28
|
|
20230816,124100,60855860,2170,2170,2170,2170,1
|
|
20230816,124000,60853690,2165,2165,2165,2165,6
|
|
20230816,123900,60840700,2165,2165,2165,2165,0
|
|
20230816,123800,60840700,2165,2165,2165,2165,0
|
|
20230816,123700,60840700,2165,2165,2165,2165,33
|
|
20230816,123600,60769255,2165,2165,2165,2165,0
|
|
20230816,123500,60769255,2165,2165,2165,2165,0
|
|
20230816,123400,60769255,2165,2165,2165,2165,1
|
|
20230816,123300,60767090,2165,2165,2165,2165,0
|
|
20230816,123200,60767090,2165,2165,2165,2165,0
|
|
20230816,123100,60767090,2165,2165,2165,2165,0
|
|
20230816,123000,60767090,2165,2165,2165,2165,0
|
|
20230816,122900,60767090,2165,2165,2165,2165,0
|
|
20230816,122800,60767090,2165,2165,2165,2165,0
|
|
20230816,122700,60767090,2165,2165,2165,2165,0
|
|
20230816,122600,60767090,2165,2165,2165,2165,0
|
|
20230816,122500,60767090,2165,2165,2165,2165,50
|
|
20230816,122400,60658840,2150,2150,2150,2150,0
|
|
20230816,122300,60658840,2150,2150,2150,2150,510
|
|
20230816,122200,59562340,2130,2160,2160,2130,2000
|
|
20230816,122100,55286195,2160,2160,2160,2160,0
|
|
20230816,122000,55286195,2160,2160,2160,2160,596
|
|
20230816,121900,53998835,2160,2160,2160,2160,0
|
|
20230816,121800,53998835,2160,2160,2160,2160,10
|
|
20230816,121700,53977235,2160,2160,2160,2160,0
|
|
20230816,121600,53977235,2160,2160,2160,2160,0
|
|
20230816,121500,53977235,2160,2160,2160,2160,0
|
|
20230816,121400,53977235,2160,2160,2160,2160,0
|
|
20230816,121300,53977235,2160,2145,2160,2145,1145
|
|
20230816,121200,51521195,2150,2150,2150,2150,6
|
|
20230816,121100,51508295,2150,2145,2150,2145,227
|
|
20230816,121000,51021370,2145,2150,2150,2145,555
|
|
20230816,120900,49828655,2155,2155,2155,2155,13
|
|
20230816,120800,49800640,2155,2155,2155,2155,0
|
|
20230816,120700,49800640,2155,2160,2160,2155,37
|
|
20230816,120600,49720895,2160,2160,2160,2160,0
|
|
20230816,120500,49720895,2160,2160,2160,2160,11
|
|
20230816,120400,49697135,2170,2170,2170,2170,0
|
|
20230816,120300,49697135,2170,2170,2170,2170,0
|
|
20230816,120200,49697135,2170,2170,2170,2170,0
|
|
20230816,120100,49697135,2170,2170,2170,2170,0
|
|
20230816,120000,49697135,2170,2170,2170,2170,0
|
|
20230816,115900,49697135,2170,2150,2170,2150,11
|
|
20230816,115800,49673465,2170,2160,2170,2150,1001
|
|
20230816,115700,47519275,2170,2170,2170,2170,26
|
|
20230816,115600,47462855,2170,2170,2170,2170,0
|
|
20230816,115500,47462855,2170,2170,2170,2170,2
|
|
20230816,115400,47458515,2160,2160,2160,2160,74
|
|
20230816,115300,47298675,2160,2160,2160,2160,167
|
|
20230816,115200,46937955,2165,2165,2165,2165,0
|
|
20230816,115100,46937955,2165,2165,2165,2165,0
|
|
20230816,115000,46937955,2165,2165,2165,2165,0
|
|
20230816,114900,46937955,2165,2170,2170,2165,54
|
|
20230816,114800,46820795,2170,2175,2175,2170,4
|
|
20230816,114700,46812105,2180,2180,2180,2180,0
|
|
20230816,114600,46812105,2180,2180,2180,2180,0
|
|
20230816,114500,46812105,2180,2180,2180,2180,1056
|
|
20230816,114400,44510025,2190,2190,2190,2190,0
|
|
20230816,114300,44510025,2190,2190,2190,2190,0
|
|
20230816,114200,44510025,2190,2190,2190,2190,0
|
|
20230816,114100,44510025,2190,2190,2190,2190,2
|
|
20230816,114000,44505645,2185,2185,2185,2185,0
|
|
20230816,113900,44505645,2185,2185,2185,2185,0
|
|
20230816,113800,44505645,2185,2185,2185,2185,0
|
|
20230816,113700,44505645,2185,2185,2185,2185,107
|
|
20230816,113600,44271850,2195,2195,2195,2195,0
|
|
20230816,113500,44271850,2195,2195,2195,2195,50
|
|
20230816,113400,44162100,2195,2195,2195,2195,6
|
|
20230816,113300,44148930,2195,2195,2195,2195,10
|
|
20230816,113200,44126980,2195,2195,2195,2195,67
|
|
20230816,113100,43979915,2195,2195,2195,2195,0
|
|
20230816,113000,43979915,2195,2190,2195,2185,27
|
|
20230816,112900,43920770,2190,2190,2195,2190,101
|
|
20230816,112800,43699575,2190,2185,2190,2185,348
|
|
20230816,112700,42939190,2185,2185,2185,2185,0
|
|
20230816,112600,42939190,2185,2185,2185,2185,0
|
|
20230816,112500,42939190,2185,2185,2185,2185,0
|
|
20230816,112400,42939190,2185,2185,2185,2185,0
|
|
20230816,112300,42939190,2185,2170,2185,2170,4
|
|
20230816,112200,42930495,2185,2185,2185,2185,1
|
|
20230816,112100,42928310,2180,2180,2180,2180,298
|
|
20230816,112000,42278670,2170,2170,2170,2170,439
|
|
20230816,111900,41326040,2170,2170,2170,2170,8
|
|
20230816,111800,41308680,2170,2170,2170,2170,0
|
|
20230816,111700,41308680,2170,2170,2170,2170,3
|
|
20230816,111600,41302170,2170,2170,2170,2170,0
|
|
20230816,111500,41302170,2170,2170,2170,2170,0
|
|
20230816,111400,41302170,2170,2170,2170,2170,0
|
|
20230816,111300,41302170,2170,2170,2170,2170,2
|
|
20230816,111200,41297830,2170,2170,2170,2170,0
|
|
20230816,111100,41297830,2170,2170,2170,2170,25
|
|
20230816,111000,41243580,2170,2170,2170,2170,0
|
|
20230816,110900,41243580,2170,2170,2170,2170,0
|
|
20230816,110800,41243580,2170,2170,2170,2170,0
|
|
20230816,110700,41243580,2170,2170,2170,2170,0
|
|
20230816,110600,41243580,2170,2170,2170,2170,2
|
|
20230816,110500,41239240,2170,2170,2170,2170,0
|
|
20230816,110400,41239240,2170,2170,2170,2170,0
|
|
20230816,110300,41239240,2170,2170,2170,2170,0
|
|
20230816,110200,41239240,2170,2170,2170,2170,3
|
|
20230816,110100,41232730,2170,2170,2170,2170,4
|
|
20230816,110000,41224050,2170,2170,2170,2170,1
|
|
20230816,105900,41221880,2165,2170,2170,2165,394
|
|
20230816,105800,40367010,2180,2180,2180,2180,0
|
|
20230816,105700,40367010,2180,2180,2180,2180,1
|
|
20230816,105600,40364830,2180,2180,2180,2180,0
|
|
20230816,105500,40364830,2180,2180,2180,2180,0
|
|
20230816,105400,40364830,2180,2180,2180,2180,0
|
|
20230816,105300,40364830,2180,2180,2180,2180,1
|
|
20230816,105200,40362650,2185,2185,2185,2180,12
|
|
20230816,105100,40336480,2180,2180,2180,2180,0
|
|
20230816,105000,40336480,2180,2175,2180,2175,36
|
|
20230816,104900,40258175,2185,2185,2185,2185,0
|
|
20230816,104800,40258175,2185,2185,2185,2185,0
|
|
20230816,104700,40258175,2185,2185,2185,2185,0
|
|
20230816,104600,40258175,2185,2175,2185,2175,352
|
|
20230816,104500,39491955,2185,2190,2190,2185,2
|
|
20230816,104400,39487580,2175,2180,2180,2175,157
|
|
20230816,104300,39145905,2185,2185,2185,2185,2
|
|
20230816,104200,39141535,2185,2185,2185,2185,21
|
|
20230816,104100,39095650,2185,2185,2185,2185,4
|
|
20230816,104000,39086910,2195,2195,2195,2195,0
|
|
20230816,103900,39086910,2195,2195,2195,2195,1
|
|
20230816,103800,39084715,2185,2185,2195,2185,99
|
|
20230816,103700,38868390,2185,2185,2185,2185,0
|
|
20230816,103600,38868390,2185,2185,2185,2185,0
|
|
20230816,103500,38868390,2185,2185,2185,2185,0
|
|
20230816,103400,38868390,2185,2185,2185,2185,0
|
|
20230816,103300,38868390,2185,2185,2185,2185,0
|
|
20230816,103200,38868390,2185,2185,2185,2185,0
|
|
20230816,103100,38868390,2185,2185,2185,2185,0
|
|
20230816,103000,38868390,2185,2185,2185,2185,5
|
|
20230816,102900,38857465,2175,2175,2175,2175,0
|
|
20230816,102800,38857465,2175,2175,2175,2175,4
|
|
20230816,102700,38848765,2175,2175,2175,2175,146
|
|
20230816,102600,38531215,2180,2180,2180,2180,1
|
|
20230816,102500,38529035,2195,2190,2195,2190,3
|
|
20230816,102400,38522460,2195,2195,2195,2195,0
|
|
20230816,102300,38522460,2195,2195,2195,2195,100
|
|
20230816,102200,38302960,2195,2195,2195,2195,0
|
|
20230816,102100,38302960,2195,2180,2195,2180,101
|
|
20230816,102000,38081775,2180,2180,2180,2180,0
|
|
20230816,101900,38081775,2180,2180,2180,2180,20
|
|
20230816,101800,38038175,2190,2190,2190,2190,0
|
|
20230816,101700,38038175,2190,2190,2190,2190,0
|
|
20230816,101600,38038175,2190,2190,2190,2190,1
|
|
20230816,101500,38035985,2195,2195,2195,2195,0
|
|
20230816,101400,38035985,2195,2195,2195,2195,191
|
|
20230816,101300,37616740,2195,2175,2195,2175,3
|
|
20230816,101200,37610195,2195,2195,2195,2195,0
|
|
20230816,101100,37610195,2195,2195,2195,2195,0
|
|
20230816,101000,37610195,2195,2195,2195,2195,0
|
|
20230816,100900,37610195,2195,2195,2195,2195,0
|
|
20230816,100800,37610195,2195,2195,2195,2195,100
|
|
20230816,100700,37390695,2195,2190,2195,2190,9
|
|
20230816,100600,37370980,2195,2195,2195,2195,0
|
|
20230816,100500,37370980,2195,2195,2195,2195,158
|
|
20230816,100400,37024170,2175,2170,2175,2170,4
|
|
20230816,100300,37015480,2195,2170,2195,2170,2471
|
|
20230816,100200,31640740,2170,2155,2175,2130,89
|
|
20230816,100100,31449475,2155,2170,2175,2155,136
|
|
20230816,100000,31154435,2170,2155,2170,2155,1093
|
|
20230816,095900,28783915,2145,2140,2145,2140,2036
|
|
20230816,095800,24425105,2140,2140,2140,2140,4
|
|
20230816,095700,24416545,2135,2135,2135,2135,355
|
|
20230816,095600,23658620,2140,2135,2140,2135,138
|
|
20230816,095500,23363975,2140,2135,2140,2130,268
|
|
20230816,095400,22791800,2140,2140,2140,2140,1
|
|
20230816,095300,22789660,2140,2135,2140,2135,939
|
|
20230816,095200,20784890,2140,2140,2140,2140,17
|
|
20230816,095100,20748510,2140,2140,2140,2140,0
|
|
20230816,095000,20748510,2140,2140,2140,2140,29
|
|
20230816,094900,20686450,2140,2140,2140,2140,2
|
|
20230816,094800,20682170,2135,2140,2140,2135,331
|
|
20230816,094700,19974985,2140,2135,2140,2135,301
|
|
20230816,094600,19332345,2140,2145,2145,2140,4
|
|
20230816,094500,19323780,2145,2145,2145,2145,0
|
|
20230816,094400,19323780,2145,2145,2145,2145,100
|
|
20230816,094300,19109280,2145,2130,2145,2130,109
|
|
20230816,094200,18877055,2145,2130,2145,2130,1015
|
|
20230816,094100,16714950,2140,2140,2140,2135,156
|
|
20230816,094000,16381635,2140,2140,2140,2140,3
|
|
20230816,093900,16375215,2140,2140,2140,2140,0
|
|
20230816,093800,16375215,2140,2140,2140,2140,20
|
|
20230816,093700,16332415,2140,2140,2140,2140,2
|
|
20230816,093600,16328135,2140,2140,2140,2140,5
|
|
20230816,093500,16317435,2140,2140,2140,2140,372
|
|
20230816,093400,15521355,2140,2140,2145,2135,1075
|
|
20230816,093300,13221120,2145,2135,2145,2135,149
|
|
20230816,093200,12902965,2135,2135,2135,2135,0
|
|
20230816,093100,12902965,2135,2135,2135,2135,94
|
|
20230816,093000,12702275,2135,2135,2135,2135,12
|
|
20230816,092900,12676655,2135,2135,2135,2135,22
|
|
20230816,092800,12629685,2135,2135,2135,2130,308
|
|
20230816,092700,11972430,2140,2140,2140,2140,1522
|
|
20230816,092600,8715350,2145,2145,2145,2145,1
|
|
20230816,092500,8713205,2145,2145,2145,2145,0
|
|
20230816,092400,8713205,2145,2150,2150,2145,152
|
|
20230816,092300,8387035,2155,2155,2155,2155,0
|
|
20230816,092200,8387035,2155,2150,2155,2145,642
|
|
20230816,092100,7009410,2155,2155,2155,2155,3
|
|
20230816,092000,7002945,2150,2150,2150,2150,65
|
|
20230816,091900,6863195,2150,2150,2150,2150,40
|
|
20230816,091800,6777195,2145,2145,2145,2145,0
|
|
20230816,091700,6777195,2145,2150,2150,2145,265
|
|
20230816,091600,6207685,2155,2155,2160,2155,8
|
|
20230816,091500,6190440,2160,2160,2160,2160,3
|
|
20230816,091400,6183960,2160,2160,2160,2160,1
|
|
20230816,091300,6181800,2175,2175,2175,2175,1
|
|
20230816,091200,6179625,2160,2160,2160,2160,1
|
|
20230816,091100,6177465,2175,2175,2175,2175,15
|
|
20230816,091000,6144840,2175,2175,2175,2175,1
|
|
20230816,090900,6142665,2160,2170,2175,2155,52
|
|
20230816,090800,6030345,2180,2180,2180,2180,0
|
|
20230816,090700,6030345,2180,2185,2185,2180,32
|
|
20230816,090600,5960430,2185,2190,2190,2175,12
|
|
20230816,090500,5934285,2190,2190,2190,2190,464
|
|
20230816,090400,4918125,2190,2160,2190,2160,633
|
|
20230816,090300,3547665,2160,2155,2165,2150,55
|
|
20230816,090200,3429125,2155,2150,2155,2140,198
|
|
20230816,090100,3004705,2165,2160,2170,2155,6
|
|
20230816,090000,2991740,2170,2140,2195,2140,1395
|