667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200400,160988045,2115,2115,2115,2115,2328
|
|
20230821,200300,160988045,2115,2115,2115,2115,0
|
|
20230821,200200,160988045,2115,2115,2115,2115,0
|
|
20230821,200100,160988045,2115,2115,2115,2115,0
|
|
20230821,200000,160988045,2115,2115,2115,2115,0
|
|
20230821,195900,160988045,2115,2115,2115,2115,0
|
|
20230821,195800,160988045,2115,2115,2115,2115,0
|
|
20230821,195700,160988045,2115,2115,2115,2115,0
|
|
20230821,195600,160988045,2115,2115,2115,2115,0
|
|
20230821,195500,160988045,2115,2115,2115,2115,0
|
|
20230821,195400,160988045,2115,2115,2115,2115,0
|
|
20230821,195300,160988045,2115,2115,2115,2115,0
|
|
20230821,195200,160988045,2115,2115,2115,2115,0
|
|
20230821,195100,160988045,2115,2115,2115,2115,0
|
|
20230821,195000,160988045,2115,2115,2115,2115,0
|
|
20230821,194900,160988045,2115,2115,2115,2115,0
|
|
20230821,194800,160988045,2115,2115,2115,2115,0
|
|
20230821,194700,160988045,2115,2115,2115,2115,0
|
|
20230821,194600,160988045,2115,2115,2115,2115,0
|
|
20230821,194500,160988045,2115,2115,2115,2115,0
|
|
20230821,194400,160988045,2115,2115,2115,2115,0
|
|
20230821,194300,160988045,2115,2115,2115,2115,0
|
|
20230821,194200,160988045,2115,2115,2115,2115,0
|
|
20230821,194100,160988045,2115,2115,2115,2115,0
|
|
20230821,194000,160988045,2115,2115,2115,2115,0
|
|
20230821,193900,160988045,2115,2115,2115,2115,0
|
|
20230821,193800,160988045,2115,2115,2115,2115,0
|
|
20230821,193700,160988045,2115,2115,2115,2115,0
|
|
20230821,193600,160988045,2115,2115,2115,2115,0
|
|
20230821,193500,160988045,2115,2115,2115,2115,0
|
|
20230821,193400,160988045,2115,2115,2115,2115,2328
|
|
20230821,193300,160988045,2115,2115,2115,2115,0
|
|
20230821,193200,160988045,2115,2115,2115,2115,0
|
|
20230821,193100,160988045,2115,2115,2115,2115,0
|
|
20230821,193000,160988045,2115,2115,2115,2115,0
|
|
20230821,192900,160988045,2115,2115,2115,2115,0
|
|
20230821,192800,160988045,2115,2115,2115,2115,0
|
|
20230821,192700,160988045,2115,2115,2115,2115,0
|
|
20230821,192600,160988045,2115,2115,2115,2115,0
|
|
20230821,192500,160988045,2115,2115,2115,2115,0
|
|
20230821,192400,160988045,2115,2115,2115,2115,0
|
|
20230821,192300,160988045,2115,2115,2115,2115,0
|
|
20230821,192200,160988045,2115,2115,2115,2115,0
|
|
20230821,192100,160988045,2115,2115,2115,2115,0
|
|
20230821,192000,160988045,2115,2115,2115,2115,0
|
|
20230821,191900,160988045,2115,2115,2115,2115,0
|
|
20230821,191800,160988045,2115,2115,2115,2115,0
|
|
20230821,191700,160988045,2115,2115,2115,2115,0
|
|
20230821,191600,160988045,2115,2115,2115,2115,0
|
|
20230821,191500,160988045,2115,2115,2115,2115,0
|
|
20230821,191400,160988045,2115,2115,2115,2115,0
|
|
20230821,191300,160988045,2115,2115,2115,2115,0
|
|
20230821,191200,160988045,2115,2115,2115,2115,0
|
|
20230821,191100,160988045,2115,2115,2115,2115,0
|
|
20230821,191000,160988045,2115,2115,2115,2115,0
|
|
20230821,190900,160988045,2115,2115,2115,2115,0
|
|
20230821,190800,160988045,2115,2115,2115,2115,0
|
|
20230821,190700,160988045,2115,2115,2115,2115,0
|
|
20230821,190600,160988045,2115,2115,2115,2115,0
|
|
20230821,190500,160988045,2115,2115,2115,2115,0
|
|
20230821,190400,160988045,2115,2115,2115,2115,2328
|
|
20230821,190300,160988045,2115,2115,2115,2115,0
|
|
20230821,190200,160988045,2115,2115,2115,2115,0
|
|
20230821,190100,160988045,2115,2115,2115,2115,0
|
|
20230821,190000,160988045,2115,2115,2115,2115,0
|
|
20230821,185900,160988045,2115,2115,2115,2115,0
|
|
20230821,185800,160988045,2115,2115,2115,2115,0
|
|
20230821,185700,160988045,2115,2115,2115,2115,0
|
|
20230821,185600,160988045,2115,2115,2115,2115,0
|
|
20230821,185500,160988045,2115,2115,2115,2115,0
|
|
20230821,185400,160988045,2115,2115,2115,2115,0
|
|
20230821,185300,160988045,2115,2115,2115,2115,0
|
|
20230821,185200,160988045,2115,2115,2115,2115,0
|
|
20230821,185100,160988045,2115,2115,2115,2115,0
|
|
20230821,185000,160988045,2115,2115,2115,2115,0
|
|
20230821,184900,160988045,2115,2115,2115,2115,0
|
|
20230821,184800,160988045,2115,2115,2115,2115,0
|
|
20230821,184700,160988045,2115,2115,2115,2115,0
|
|
20230821,184600,160988045,2115,2115,2115,2115,0
|
|
20230821,184500,160988045,2115,2115,2115,2115,0
|
|
20230821,184400,160988045,2115,2115,2115,2115,0
|
|
20230821,184300,160988045,2115,2115,2115,2115,0
|
|
20230821,184200,160988045,2115,2115,2115,2115,0
|
|
20230821,184100,160988045,2115,2115,2115,2115,0
|
|
20230821,184000,160988045,2115,2115,2115,2115,0
|
|
20230821,183900,160988045,2115,2115,2115,2115,0
|
|
20230821,183800,160988045,2115,2115,2115,2115,0
|
|
20230821,183700,160988045,2115,2115,2115,2115,0
|
|
20230821,183600,160988045,2115,2115,2115,2115,0
|
|
20230821,183500,160988045,2115,2115,2115,2115,0
|
|
20230821,183400,160988045,2115,2115,2115,2115,2328
|
|
20230821,183300,160988045,2115,2115,2115,2115,0
|
|
20230821,183200,160988045,2115,2115,2115,2115,0
|
|
20230821,183100,160988045,2115,2115,2115,2115,0
|
|
20230821,183000,160988045,2115,2115,2115,2115,0
|
|
20230821,182900,160988045,2115,2115,2115,2115,0
|
|
20230821,182800,160988045,2115,2115,2115,2115,0
|
|
20230821,182700,160988045,2115,2115,2115,2115,0
|
|
20230821,182600,160988045,2115,2115,2115,2115,0
|
|
20230821,182500,160988045,2115,2115,2115,2115,0
|
|
20230821,182400,160988045,2115,2115,2115,2115,0
|
|
20230821,182300,160988045,2115,2115,2115,2115,0
|
|
20230821,182200,160988045,2115,2115,2115,2115,0
|
|
20230821,182100,160988045,2115,2115,2115,2115,0
|
|
20230821,182000,160988045,2115,2115,2115,2115,0
|
|
20230821,181900,160988045,2115,2115,2115,2115,0
|
|
20230821,181800,160988045,2115,2115,2115,2115,0
|
|
20230821,181700,160988045,2115,2115,2115,2115,0
|
|
20230821,181600,160988045,2115,2115,2115,2115,0
|
|
20230821,181500,160988045,2115,2115,2115,2115,0
|
|
20230821,181400,160988045,2115,2115,2115,2115,0
|
|
20230821,181300,160988045,2115,2115,2115,2115,0
|
|
20230821,181200,160988045,2115,2115,2115,2115,0
|
|
20230821,181100,160988045,2115,2115,2115,2115,0
|
|
20230821,181000,160988045,2115,2115,2115,2115,0
|
|
20230821,180900,160988045,2115,2115,2115,2115,0
|
|
20230821,180800,160988045,2115,2115,2115,2115,0
|
|
20230821,180700,160988045,2115,2115,2115,2115,0
|
|
20230821,180600,160988045,2115,2115,2115,2115,0
|
|
20230821,180500,160988045,2115,2115,2115,2115,0
|
|
20230821,180400,160988045,2115,2115,2115,2115,2328
|
|
20230821,180300,160988045,2115,2115,2115,2115,0
|
|
20230821,180200,160988045,2115,2115,2115,2115,0
|
|
20230821,180100,160988045,2115,2115,2115,2115,0
|
|
20230821,180000,160988045,2115,2115,2115,2115,0
|
|
20230821,175900,160988045,2115,2115,2115,2115,0
|
|
20230821,175800,160988045,2115,2115,2115,2115,0
|
|
20230821,175700,160988045,2115,2115,2115,2115,0
|
|
20230821,175600,160988045,2115,2115,2115,2115,0
|
|
20230821,175500,160988045,2115,2115,2115,2115,0
|
|
20230821,175400,160988045,2115,2115,2115,2115,0
|
|
20230821,175300,160988045,2115,2115,2115,2115,0
|
|
20230821,175200,160988045,2115,2115,2115,2115,0
|
|
20230821,175100,160988045,2115,2115,2115,2115,0
|
|
20230821,175000,160988045,2115,2115,2115,2115,0
|
|
20230821,174900,160988045,2115,2115,2115,2115,0
|
|
20230821,174800,160988045,2115,2115,2115,2115,0
|
|
20230821,174700,160988045,2115,2115,2115,2115,0
|
|
20230821,174600,160988045,2115,2115,2115,2115,0
|
|
20230821,174500,160988045,2115,2115,2115,2115,0
|
|
20230821,174400,160988045,2115,2115,2115,2115,0
|
|
20230821,174300,160988045,2115,2115,2115,2115,0
|
|
20230821,174200,160988045,2115,2115,2115,2115,0
|
|
20230821,174100,160988045,2115,2115,2115,2115,0
|
|
20230821,174000,160988045,2115,2115,2115,2115,0
|
|
20230821,173900,160988045,2115,2115,2115,2115,0
|
|
20230821,173800,160988045,2115,2115,2115,2115,0
|
|
20230821,173700,160988045,2115,2115,2115,2115,0
|
|
20230821,173600,160988045,2115,2115,2115,2115,0
|
|
20230821,173500,160988045,2115,2115,2115,2115,0
|
|
20230821,173400,160988045,2115,2115,2115,2115,2328
|
|
20230821,173300,160988045,2115,2115,2115,2115,0
|
|
20230821,173200,160988045,2115,2115,2115,2115,0
|
|
20230821,173100,160988045,2115,2115,2115,2115,0
|
|
20230821,173000,160988045,2115,2115,2115,2115,0
|
|
20230821,172900,160988045,2115,2115,2115,2115,0
|
|
20230821,172800,160988045,2115,2115,2115,2115,0
|
|
20230821,172700,160988045,2115,2115,2115,2115,0
|
|
20230821,172600,160988045,2115,2115,2115,2115,0
|
|
20230821,172500,160988045,2115,2115,2115,2115,0
|
|
20230821,172400,160988045,2115,2115,2115,2115,0
|
|
20230821,172300,160988045,2115,2115,2115,2115,0
|
|
20230821,172200,160988045,2115,2115,2115,2115,0
|
|
20230821,172100,160988045,2115,2115,2115,2115,0
|
|
20230821,172000,160988045,2115,2115,2115,2115,0
|
|
20230821,171900,160988045,2115,2115,2115,2115,0
|
|
20230821,171800,160988045,2115,2115,2115,2115,0
|
|
20230821,171700,160988045,2115,2115,2115,2115,0
|
|
20230821,171600,160988045,2115,2115,2115,2115,0
|
|
20230821,171500,160988045,2115,2115,2115,2115,0
|
|
20230821,171400,160988045,2115,2115,2115,2115,0
|
|
20230821,171300,160988045,2115,2115,2115,2115,0
|
|
20230821,171200,160988045,2115,2115,2115,2115,0
|
|
20230821,171100,160988045,2115,2115,2115,2115,0
|
|
20230821,171000,160988045,2115,2115,2115,2115,0
|
|
20230821,170900,160988045,2115,2115,2115,2115,0
|
|
20230821,170800,160988045,2115,2115,2115,2115,0
|
|
20230821,170700,160988045,2115,2115,2115,2115,0
|
|
20230821,170600,160988045,2115,2115,2115,2115,0
|
|
20230821,170500,160988045,2115,2115,2115,2115,0
|
|
20230821,170400,160988045,2115,2115,2115,2115,2328
|
|
20230821,170300,160988045,2115,2115,2115,2115,0
|
|
20230821,170200,160988045,2115,2115,2115,2115,0
|
|
20230821,170100,160988045,2115,2115,2115,2115,0
|
|
20230821,170000,160988045,2115,2115,2115,2115,0
|
|
20230821,165900,160988045,2115,2115,2115,2115,0
|
|
20230821,165800,160988045,2115,2115,2115,2115,0
|
|
20230821,165700,160988045,2115,2115,2115,2115,0
|
|
20230821,165600,160988045,2115,2115,2115,2115,0
|
|
20230821,165500,160988045,2115,2115,2115,2115,0
|
|
20230821,165400,160988045,2115,2115,2115,2115,0
|
|
20230821,165300,160988045,2115,2115,2115,2115,0
|
|
20230821,165200,160988045,2115,2115,2115,2115,0
|
|
20230821,165100,160988045,2115,2115,2115,2115,0
|
|
20230821,165000,160988045,2115,2115,2115,2115,0
|
|
20230821,164900,160988045,2115,2115,2115,2115,0
|
|
20230821,164800,160988045,2115,2115,2115,2115,0
|
|
20230821,164700,160988045,2115,2115,2115,2115,0
|
|
20230821,164600,160988045,2115,2115,2115,2115,0
|
|
20230821,164500,160988045,2115,2115,2115,2115,0
|
|
20230821,164400,160988045,2115,2115,2115,2115,0
|
|
20230821,164300,160988045,2115,2115,2115,2115,0
|
|
20230821,164200,160988045,2115,2115,2115,2115,0
|
|
20230821,164100,160988045,2115,2115,2115,2115,0
|
|
20230821,164000,160988045,2115,2115,2115,2115,0
|
|
20230821,163900,160988045,2115,2115,2115,2115,0
|
|
20230821,163800,160988045,2115,2115,2115,2115,0
|
|
20230821,163700,160988045,2115,2115,2115,2115,0
|
|
20230821,163600,160988045,2115,2115,2115,2115,0
|
|
20230821,163500,160988045,2115,2115,2115,2115,0
|
|
20230821,163400,160988045,2115,2115,2115,2115,2328
|
|
20230821,163300,160988045,2115,2115,2115,2115,0
|
|
20230821,163200,160988045,2115,2115,2115,2115,0
|
|
20230821,163100,160988045,2115,2115,2115,2115,0
|
|
20230821,163000,160988045,2115,2115,2115,2115,0
|
|
20230821,162900,160988045,2115,2115,2115,2115,0
|
|
20230821,162800,160988045,2115,2115,2115,2115,0
|
|
20230821,162700,160988045,2115,2115,2115,2115,0
|
|
20230821,162600,160988045,2115,2115,2115,2115,0
|
|
20230821,162500,160988045,2115,2115,2115,2115,0
|
|
20230821,162400,160988045,2115,2115,2115,2115,0
|
|
20230821,162300,160988045,2115,2115,2115,2115,0
|
|
20230821,162200,160988045,2115,2115,2115,2115,0
|
|
20230821,162100,160988045,2115,2115,2115,2115,0
|
|
20230821,162000,160988045,2115,2115,2115,2115,0
|
|
20230821,161900,160988045,2115,2115,2115,2115,0
|
|
20230821,161800,160988045,2115,2115,2115,2115,0
|
|
20230821,161700,160988045,2115,2115,2115,2115,0
|
|
20230821,161600,160988045,2115,2115,2115,2115,0
|
|
20230821,161500,160988045,2115,2115,2115,2115,0
|
|
20230821,161400,160988045,2115,2115,2115,2115,0
|
|
20230821,161300,160988045,2115,2115,2115,2115,0
|
|
20230821,161200,160988045,2115,2115,2115,2115,0
|
|
20230821,161100,160988045,2115,2115,2115,2115,0
|
|
20230821,161000,160988045,2115,2115,2115,2115,0
|
|
20230821,160900,160988045,2115,2115,2115,2115,0
|
|
20230821,160800,160988045,2115,2115,2115,2115,0
|
|
20230821,160700,160988045,2115,2115,2115,2115,0
|
|
20230821,160600,160988045,2115,2115,2115,2115,0
|
|
20230821,160500,160988045,2115,2115,2115,2115,0
|
|
20230821,160400,160988045,2115,2115,2115,2115,2328
|
|
20230821,160300,160988045,2115,2115,2115,2115,0
|
|
20230821,160200,160988045,2115,2115,2115,2115,0
|
|
20230821,160100,160988045,2115,2115,2115,2115,0
|
|
20230821,160000,160988045,2115,2115,2115,2115,0
|
|
20230821,155900,160988045,2115,2115,2115,2115,0
|
|
20230821,155800,160988045,2115,2115,2115,2115,0
|
|
20230821,155700,160988045,2115,2115,2115,2115,0
|
|
20230821,155600,160988045,2115,2115,2115,2115,0
|
|
20230821,155500,160988045,2115,2115,2115,2115,0
|
|
20230821,155400,160988045,2115,2115,2115,2115,0
|
|
20230821,155300,160988045,2115,2115,2115,2115,0
|
|
20230821,155200,160988045,2115,2115,2115,2115,0
|
|
20230821,155100,160988045,2115,2115,2115,2115,0
|
|
20230821,155000,160988045,2115,2115,2115,2115,0
|
|
20230821,154900,160988045,2115,2115,2115,2115,0
|
|
20230821,154800,160988045,2115,2115,2115,2115,0
|
|
20230821,154700,160988045,2115,2115,2115,2115,0
|
|
20230821,154600,160988045,2115,2115,2115,2115,0
|
|
20230821,154500,160988045,2115,2115,2115,2115,0
|
|
20230821,154400,160988045,2115,2115,2115,2115,0
|
|
20230821,154300,160988045,2115,2115,2115,2115,0
|
|
20230821,154200,160988045,2115,2115,2115,2115,0
|
|
20230821,154100,160988045,2115,2115,2115,2115,0
|
|
20230821,154000,160988045,2115,2115,2115,2115,0
|
|
20230821,153900,160988045,2115,2115,2115,2115,0
|
|
20230821,153800,160988045,2115,2115,2115,2115,0
|
|
20230821,153700,160988045,2115,2115,2115,2115,0
|
|
20230821,153600,160988045,2115,2115,2115,2115,0
|
|
20230821,153500,160988045,2115,2115,2115,2115,0
|
|
20230821,153400,160988045,2115,2115,2115,2115,2328
|
|
20230821,153300,160988045,2115,2115,2115,2115,0
|
|
20230821,153200,160988045,2115,2115,2115,2115,0
|
|
20230821,153100,160988045,2115,2115,2115,2115,0
|
|
20230821,153000,160988045,2115,2115,2115,2115,2328
|
|
20230821,152900,156064325,2125,2125,2125,2125,0
|
|
20230821,152800,156064325,2125,2125,2125,2125,0
|
|
20230821,152700,156064325,2125,2125,2125,2125,0
|
|
20230821,152600,156064325,2125,2125,2125,2125,0
|
|
20230821,152500,156064325,2125,2125,2125,2125,0
|
|
20230821,152400,156064325,2125,2125,2125,2125,0
|
|
20230821,152300,156064325,2125,2125,2125,2125,0
|
|
20230821,152200,156064325,2125,2125,2125,2125,0
|
|
20230821,152100,156064325,2125,2125,2125,2125,0
|
|
20230821,152000,156064325,2125,2125,2125,2125,0
|
|
20230821,151900,156064325,2125,2125,2125,2125,206
|
|
20230821,151800,155626575,2125,2125,2125,2125,159
|
|
20230821,151700,155288700,2125,2125,2135,2125,20
|
|
20230821,151600,155246170,2135,2135,2135,2125,96
|
|
20230821,151500,155041730,2135,2135,2135,2135,100
|
|
20230821,151400,154828230,2130,2125,2130,2125,119
|
|
20230821,151300,154575300,2125,2125,2125,2125,13
|
|
20230821,151200,154547675,2125,2125,2125,2120,92
|
|
20230821,151100,154352425,2125,2125,2125,2125,30
|
|
20230821,151000,154288675,2125,2125,2125,2125,0
|
|
20230821,150900,154288675,2125,2125,2125,2125,30
|
|
20230821,150800,154224925,2125,2125,2125,2125,30
|
|
20230821,150700,154161175,2125,2125,2125,2125,40
|
|
20230821,150600,154076175,2125,2125,2125,2125,0
|
|
20230821,150500,154076175,2125,2120,2125,2120,40
|
|
20230821,150400,153991210,2120,2120,2120,2120,30
|
|
20230821,150300,153927610,2120,2120,2120,2120,43
|
|
20230821,150200,153836450,2125,2125,2125,2125,10
|
|
20230821,150100,153815200,2120,2120,2120,2115,63
|
|
20230821,150000,153681645,2120,2120,2120,2120,30
|
|
20230821,145900,153618045,2120,2120,2120,2120,0
|
|
20230821,145800,153618045,2120,2120,2120,2120,30
|
|
20230821,145700,153554445,2120,2120,2120,2120,30
|
|
20230821,145600,153490845,2120,2120,2120,2120,50
|
|
20230821,145500,153384845,2120,2120,2120,2120,30
|
|
20230821,145400,153321245,2120,2115,2120,2115,235
|
|
20230821,145300,152824215,2120,2120,2120,2120,30
|
|
20230821,145200,152760615,2120,2120,2120,2120,30
|
|
20230821,145100,152697015,2120,2115,2120,2115,3
|
|
20230821,145000,152690665,2115,2115,2115,2115,60
|
|
20230821,144900,152563765,2115,2120,2120,2115,50
|
|
20230821,144800,152457965,2110,2115,2120,2110,307
|
|
20230821,144700,151809925,2120,2120,2120,2120,31
|
|
20230821,144600,151744205,2120,2120,2120,2120,0
|
|
20230821,144500,151744205,2120,2120,2120,2120,30
|
|
20230821,144400,151680605,2120,2125,2125,2120,261
|
|
20230821,144300,151127135,2125,2115,2125,2115,812
|
|
20230821,144200,149405705,2120,2115,2120,2115,59
|
|
20230821,144100,149280770,2120,2120,2120,2120,30
|
|
20230821,144000,149217170,2115,2115,2115,2115,15
|
|
20230821,143900,149185445,2115,2120,2120,2115,159
|
|
20230821,143800,148848515,2120,2120,2120,2120,10
|
|
20230821,143700,148827315,2115,2115,2115,2115,331
|
|
20230821,143600,148127250,2120,2115,2120,2115,948
|
|
20230821,143500,146121990,2120,2120,2120,2120,0
|
|
20230821,143400,146121990,2120,2120,2120,2120,30
|
|
20230821,143300,146058390,2120,2120,2120,2120,69
|
|
20230821,143200,145912110,2120,2125,2125,2120,92
|
|
20230821,143100,145717065,2125,2125,2125,2125,30
|
|
20230821,143000,145653315,2125,2125,2125,2125,0
|
|
20230821,142900,145653315,2125,2125,2125,2125,200
|
|
20230821,142800,145228315,2125,2125,2125,2120,79
|
|
20230821,142700,145060590,2120,2120,2120,2120,30
|
|
20230821,142600,144996990,2125,2125,2125,2125,0
|
|
20230821,142500,144996990,2125,2125,2125,2125,30
|
|
20230821,142400,144933240,2120,2120,2120,2120,30
|
|
20230821,142300,144869640,2120,2120,2120,2120,30
|
|
20230821,142200,144806040,2120,2120,2120,2120,30
|
|
20230821,142100,144742440,2120,2120,2120,2120,0
|
|
20230821,142000,144742440,2120,2120,2120,2120,30
|
|
20230821,141900,144678840,2120,2120,2120,2120,0
|
|
20230821,141800,144678840,2120,2120,2120,2120,30
|
|
20230821,141700,144615240,2120,2120,2120,2120,40
|
|
20230821,141600,144530440,2120,2120,2120,2120,0
|
|
20230821,141500,144530440,2120,2120,2120,2120,30
|
|
20230821,141400,144466840,2120,2120,2120,2120,30
|
|
20230821,141300,144403240,2120,2120,2120,2120,0
|
|
20230821,141200,144403240,2120,2120,2120,2120,30
|
|
20230821,141100,144339640,2120,2120,2120,2120,30
|
|
20230821,141000,144276040,2125,2125,2125,2125,35
|
|
20230821,140900,144201665,2115,2115,2115,2115,0
|
|
20230821,140800,144201665,2115,2115,2115,2115,65
|
|
20230821,140700,144064190,2110,2110,2110,2110,3
|
|
20230821,140600,144057860,2120,2120,2120,2120,168
|
|
20230821,140500,143701700,2115,2115,2115,2115,0
|
|
20230821,140400,143701700,2115,2115,2115,2115,2
|
|
20230821,140300,143697470,2115,2115,2115,2115,30
|
|
20230821,140200,143634020,2115,2115,2115,2115,423
|
|
20230821,140100,142739375,2120,2120,2120,2120,30
|
|
20230821,140000,142675775,2120,2120,2120,2120,0
|
|
20230821,135900,142675775,2120,2120,2120,2120,30
|
|
20230821,135800,142612175,2125,2120,2125,2120,77
|
|
20230821,135700,142448740,2120,2115,2120,2115,90
|
|
20230821,135600,142258340,2125,2125,2125,2125,30
|
|
20230821,135500,142194590,2110,2110,2110,2110,0
|
|
20230821,135400,142194590,2110,2115,2115,2110,372
|
|
20230821,135300,141408325,2115,2115,2115,2115,33
|
|
20230821,135200,141338530,2125,2125,2125,2125,1
|
|
20230821,135100,141336405,2110,2115,2115,2110,3486
|
|
20230821,135000,133976565,2110,2110,2110,2110,0
|
|
20230821,134900,133976565,2110,2110,2110,2110,0
|
|
20230821,134800,133976565,2110,2120,2120,2110,200
|
|
20230821,134700,133553810,2120,2120,2120,2120,0
|
|
20230821,134600,133553810,2120,2120,2120,2120,95
|
|
20230821,134500,133352410,2125,2125,2125,2125,0
|
|
20230821,134400,133352410,2125,2125,2125,2125,0
|
|
20230821,134300,133352410,2125,2125,2125,2125,0
|
|
20230821,134200,133352410,2125,2125,2125,2125,15
|
|
20230821,134100,133320535,2125,2125,2125,2125,11
|
|
20230821,134000,133297160,2120,2120,2120,2120,30
|
|
20230821,133900,133233560,2125,2125,2125,2125,0
|
|
20230821,133800,133233560,2125,2125,2125,2125,0
|
|
20230821,133700,133233560,2125,2125,2125,2125,0
|
|
20230821,133600,133233560,2125,2125,2125,2125,0
|
|
20230821,133500,133233560,2125,2125,2125,2125,0
|
|
20230821,133400,133233560,2125,2125,2125,2125,0
|
|
20230821,133300,133233560,2125,2125,2125,2125,0
|
|
20230821,133200,133233560,2125,2125,2125,2125,0
|
|
20230821,133100,133233560,2125,2125,2125,2125,0
|
|
20230821,133000,133233560,2125,2125,2125,2125,0
|
|
20230821,132900,133233560,2125,2125,2125,2125,156
|
|
20230821,132800,132902060,2125,2125,2125,2125,0
|
|
20230821,132700,132902060,2125,2125,2125,2125,0
|
|
20230821,132600,132902060,2125,2120,2125,2120,101
|
|
20230821,132500,132687935,2125,2120,2125,2120,1407
|
|
20230821,132400,129705090,2115,2120,2120,2115,13
|
|
20230821,132300,129677535,2115,2115,2115,2115,0
|
|
20230821,132200,129677535,2115,2105,2115,2105,808
|
|
20230821,132100,127968755,2105,2105,2105,2100,915
|
|
20230821,132000,126044660,2115,2115,2115,2115,5
|
|
20230821,131900,126034085,2105,2105,2105,2105,38
|
|
20230821,131800,125954095,2115,2115,2115,2115,0
|
|
20230821,131700,125954095,2115,2115,2115,2115,0
|
|
20230821,131600,125954095,2115,2115,2115,2115,1
|
|
20230821,131500,125951980,2100,2110,2115,2100,904
|
|
20230821,131400,124053265,2105,2105,2115,2105,767
|
|
20230821,131300,122438720,2100,2110,2110,2100,2408
|
|
20230821,131200,117380260,2105,2110,2115,2105,2079
|
|
20230821,131100,112991505,2100,2100,2100,2100,0
|
|
20230821,131000,112991505,2100,2105,2110,2080,2528
|
|
20230821,130900,107700065,2115,2105,2115,2105,39
|
|
20230821,130800,107617960,2115,2110,2120,2100,5239
|
|
20230821,130700,96599175,2120,2120,2120,2105,2104
|
|
20230821,130600,92159575,2120,2120,2120,2120,0
|
|
20230821,130500,92159575,2120,2120,2120,2120,155
|
|
20230821,130400,91830975,2125,2125,2125,2125,20
|
|
20230821,130300,91788475,2125,2125,2125,2125,500
|
|
20230821,130200,90725975,2125,2125,2125,2125,0
|
|
20230821,130100,90725975,2125,2125,2125,2125,0
|
|
20230821,130000,90725975,2125,2125,2125,2125,110
|
|
20230821,125900,90492225,2130,2140,2140,2130,615
|
|
20230821,125800,89177605,2140,2140,2140,2140,0
|
|
20230821,125700,89177605,2140,2140,2140,2140,0
|
|
20230821,125600,89177605,2140,2140,2140,2140,0
|
|
20230821,125500,89177605,2140,2140,2140,2140,1000
|
|
20230821,125400,87037605,2140,2140,2140,2140,0
|
|
20230821,125300,87037605,2140,2140,2140,2140,0
|
|
20230821,125200,87037605,2140,2140,2140,2140,0
|
|
20230821,125100,87037605,2140,2140,2140,2140,100
|
|
20230821,125000,86823605,2140,2140,2140,2140,0
|
|
20230821,124900,86823605,2140,2140,2140,2140,100
|
|
20230821,124800,86609605,2135,2135,2135,2135,100
|
|
20230821,124700,86396105,2140,2140,2140,2140,100
|
|
20230821,124600,86182105,2145,2145,2145,2145,0
|
|
20230821,124500,86182105,2145,2145,2145,2145,0
|
|
20230821,124400,86182105,2145,2145,2145,2145,50
|
|
20230821,124300,86074855,2145,2145,2145,2145,100
|
|
20230821,124200,85860355,2145,2150,2150,2145,600
|
|
20230821,124100,84570855,2150,2150,2150,2150,4
|
|
20230821,124000,84562255,2150,2150,2150,2150,0
|
|
20230821,123900,84562255,2150,2150,2150,2150,0
|
|
20230821,123800,84562255,2150,2150,2150,2150,0
|
|
20230821,123700,84562255,2150,2150,2150,2150,1
|
|
20230821,123600,84560105,2130,2135,2135,2130,2000
|
|
20230821,123500,80297075,2150,2150,2150,2150,0
|
|
20230821,123400,80297075,2150,2150,2150,2150,0
|
|
20230821,123300,80297075,2150,2150,2150,2150,1
|
|
20230821,123200,80294925,2150,2150,2150,2150,0
|
|
20230821,123100,80294925,2150,2150,2150,2150,0
|
|
20230821,123000,80294925,2150,2150,2150,2150,0
|
|
20230821,122900,80294925,2150,2145,2160,2140,514
|
|
20230821,122800,79189800,2155,2155,2155,2155,18
|
|
20230821,122700,79151010,2145,2145,2145,2145,0
|
|
20230821,122600,79151010,2145,2145,2145,2145,0
|
|
20230821,122500,79151010,2145,2145,2145,2145,0
|
|
20230821,122400,79151010,2145,2145,2145,2145,0
|
|
20230821,122300,79151010,2145,2145,2145,2145,0
|
|
20230821,122200,79151010,2145,2145,2145,2145,0
|
|
20230821,122100,79151010,2145,2145,2145,2145,422
|
|
20230821,122000,78245820,2165,2165,2165,2165,0
|
|
20230821,121900,78245820,2165,2165,2165,2165,0
|
|
20230821,121800,78245820,2165,2165,2165,2165,0
|
|
20230821,121700,78245820,2165,2165,2165,2165,0
|
|
20230821,121600,78245820,2165,2165,2165,2165,2
|
|
20230821,121500,78241490,2165,2165,2165,2165,1
|
|
20230821,121400,78239325,2150,2150,2150,2150,0
|
|
20230821,121300,78239325,2150,2150,2150,2150,25
|
|
20230821,121200,78185575,2165,2165,2165,2165,0
|
|
20230821,121100,78185575,2165,2165,2165,2165,0
|
|
20230821,121000,78185575,2165,2165,2165,2165,1
|
|
20230821,120900,78183410,2160,2160,2160,2160,0
|
|
20230821,120800,78183410,2160,2160,2160,2160,0
|
|
20230821,120700,78183410,2160,2160,2160,2160,0
|
|
20230821,120600,78183410,2160,2155,2160,2155,51
|
|
20230821,120500,78073255,2155,2155,2155,2155,0
|
|
20230821,120400,78073255,2155,2155,2155,2155,0
|
|
20230821,120300,78073255,2155,2155,2155,2155,0
|
|
20230821,120200,78073255,2155,2155,2155,2155,0
|
|
20230821,120100,78073255,2155,2155,2155,2155,0
|
|
20230821,120000,78073255,2155,2155,2155,2155,25
|
|
20230821,115900,78019380,2155,2155,2155,2155,0
|
|
20230821,115800,78019380,2155,2155,2155,2155,25
|
|
20230821,115700,77965505,2155,2155,2155,2155,25
|
|
20230821,115600,77911630,2155,2155,2155,2155,0
|
|
20230821,115500,77911630,2155,2155,2155,2155,25
|
|
20230821,115400,77857755,2155,2155,2155,2155,25
|
|
20230821,115300,77803880,2155,2155,2155,2155,25
|
|
20230821,115200,77750005,2160,2160,2160,2160,0
|
|
20230821,115100,77750005,2160,2160,2160,2160,25
|
|
20230821,115000,77696005,2160,2160,2160,2160,25
|
|
20230821,114900,77642005,2155,2155,2155,2155,50
|
|
20230821,114800,77534255,2155,2155,2155,2155,25
|
|
20230821,114700,77480380,2155,2155,2155,2155,25
|
|
20230821,114600,77426505,2145,2160,2160,2145,225
|
|
20230821,114500,76943075,2160,2160,2160,2160,1
|
|
20230821,114400,76940915,2160,2160,2160,2160,25
|
|
20230821,114300,76886915,2160,2160,2160,2160,25
|
|
20230821,114200,76832915,2160,2160,2160,2160,0
|
|
20230821,114100,76832915,2160,2160,2160,2160,25
|
|
20230821,114000,76778915,2165,2165,2165,2165,25
|
|
20230821,113900,76724790,2165,2170,2170,2165,26
|
|
20230821,113800,76668375,2170,2170,2170,2170,0
|
|
20230821,113700,76668375,2170,2165,2170,2165,26
|
|
20230821,113600,76611960,2170,2170,2170,2170,25
|
|
20230821,113500,76557710,2170,2170,2170,2170,0
|
|
20230821,113400,76557710,2170,2170,2170,2170,25
|
|
20230821,113300,76503460,2170,2170,2170,2170,25
|
|
20230821,113200,76449210,2165,2165,2165,2165,25
|
|
20230821,113100,76395085,2170,2170,2170,2170,0
|
|
20230821,113000,76395085,2170,2170,2170,2170,25
|
|
20230821,112900,76340835,2165,2165,2165,2165,25
|
|
20230821,112800,76286710,2165,2165,2165,2165,619
|
|
20230821,112700,74946575,2165,2170,2170,2165,17
|
|
20230821,112600,74909715,2170,2160,2170,2145,66
|
|
20230821,112500,74767155,2170,2170,2170,2170,294
|
|
20230821,112400,74129175,2170,2170,2170,2170,1
|
|
20230821,112300,74127005,2160,2160,2160,2160,1
|
|
20230821,112200,74124845,2160,2160,2160,2160,190
|
|
20230821,112100,73714445,2170,2170,2170,2170,0
|
|
20230821,112000,73714445,2170,2170,2170,2170,26
|
|
20230821,111900,73658025,2170,2170,2170,2170,25
|
|
20230821,111800,73603775,2170,2170,2170,2170,75
|
|
20230821,111700,73441025,2170,2170,2170,2170,0
|
|
20230821,111600,73441025,2170,2160,2170,2160,266
|
|
20230821,111500,72865700,2160,2155,2160,2155,100
|
|
20230821,111400,72650075,2155,2155,2155,2155,0
|
|
20230821,111300,72650075,2155,2155,2155,2155,25
|
|
20230821,111200,72596200,2155,2155,2155,2155,25
|
|
20230821,111100,72542325,2155,2155,2155,2155,25
|
|
20230821,111000,72488450,2150,2150,2150,2150,1
|
|
20230821,110900,72486300,2155,2155,2155,2155,25
|
|
20230821,110800,72432425,2155,2155,2155,2155,25
|
|
20230821,110700,72378550,2155,2155,2155,2155,25
|
|
20230821,110600,72324675,2155,2155,2155,2155,25
|
|
20230821,110500,72270800,2155,2155,2155,2155,25
|
|
20230821,110400,72216925,2155,2155,2155,2155,25
|
|
20230821,110300,72163050,2155,2155,2155,2155,0
|
|
20230821,110200,72163050,2155,2155,2155,2155,25
|
|
20230821,110100,72109175,2155,2155,2155,2155,28
|
|
20230821,110000,72048835,2150,2150,2150,2150,1
|
|
20230821,105900,72046685,2155,2155,2155,2155,25
|
|
20230821,105800,71992810,2155,2155,2155,2155,25
|
|
20230821,105700,71938935,2150,2150,2150,2150,21
|
|
20230821,105600,71893785,2150,2150,2150,2150,401
|
|
20230821,105500,71031635,2155,2155,2155,2155,25
|
|
20230821,105400,70977760,2155,2155,2155,2155,29
|
|
20230821,105300,70915265,2155,2155,2155,2155,0
|
|
20230821,105200,70915265,2155,2155,2155,2155,25
|
|
20230821,105100,70861390,2155,2155,2155,2155,25
|
|
20230821,105000,70807515,2155,2155,2155,2155,25
|
|
20230821,104900,70753640,2155,2155,2155,2155,0
|
|
20230821,104800,70753640,2155,2155,2155,2155,25
|
|
20230821,104700,70699765,2155,2155,2155,2155,25
|
|
20230821,104600,70645890,2155,2155,2155,2155,0
|
|
20230821,104500,70645890,2155,2155,2155,2155,25
|
|
20230821,104400,70592015,2155,2155,2155,2155,25
|
|
20230821,104300,70538140,2155,2155,2155,2155,25
|
|
20230821,104200,70484265,2155,2160,2160,2155,552
|
|
20230821,104100,69294700,2155,2155,2155,2155,75
|
|
20230821,104000,69133075,2155,2155,2155,2155,28
|
|
20230821,103900,69072735,2155,2155,2155,2155,0
|
|
20230821,103800,69072735,2155,2155,2155,2155,25
|
|
20230821,103700,69018860,2155,2155,2155,2155,25
|
|
20230821,103600,68964985,2155,2155,2155,2155,25
|
|
20230821,103500,68911110,2160,2160,2160,2160,0
|
|
20230821,103400,68911110,2160,2160,2160,2160,25
|
|
20230821,103300,68857110,2160,2160,2160,2160,25
|
|
20230821,103200,68803110,2160,2160,2160,2160,0
|
|
20230821,103100,68803110,2160,2160,2160,2160,25
|
|
20230821,103000,68749110,2160,2160,2160,2160,25
|
|
20230821,102900,68695110,2160,2155,2160,2155,75
|
|
20230821,102800,68533235,2155,2155,2155,2155,0
|
|
20230821,102700,68533235,2155,2150,2155,2150,4565
|
|
20230821,102600,58701730,2155,2155,2155,2155,25
|
|
20230821,102500,58647855,2155,2155,2155,2155,0
|
|
20230821,102400,58647855,2155,2155,2155,2155,25
|
|
20230821,102300,58593980,2155,2155,2155,2155,25
|
|
20230821,102200,58540105,2155,2155,2155,2155,25
|
|
20230821,102100,58486230,2155,2155,2155,2155,0
|
|
20230821,102000,58486230,2155,2150,2155,2150,50
|
|
20230821,101900,58378605,2155,2155,2155,2155,26
|
|
20230821,101800,58322575,2155,2155,2155,2155,5
|
|
20230821,101700,58311800,2155,2150,2155,2150,149
|
|
20230821,101600,57991325,2150,2150,2155,2150,169
|
|
20230821,101500,57627850,2150,2150,2150,2150,434
|
|
20230821,101400,56694750,2150,2150,2150,2150,1000
|
|
20230821,101300,54544750,2150,2150,2150,2150,25
|
|
20230821,101200,54491000,2140,2150,2155,2140,678
|
|
20230821,101100,53033205,2145,2145,2145,2145,400
|
|
20230821,101000,52175205,2150,2150,2150,2150,385
|
|
20230821,100900,51347455,2150,2150,2150,2150,25
|
|
20230821,100800,51293705,2150,2150,2150,2150,25
|
|
20230821,100700,51239955,2145,2150,2150,2145,58
|
|
20230821,100600,51115535,2145,2130,2145,2130,2920
|
|
20230821,100500,44875875,2130,2130,2130,2130,25
|
|
20230821,100400,44822625,2135,2135,2135,2135,0
|
|
20230821,100300,44822625,2135,2135,2135,2135,35
|
|
20230821,100200,44747900,2135,2135,2135,2135,25
|
|
20230821,100100,44694525,2135,2135,2135,2135,25
|
|
20230821,100000,44641150,2120,2120,2120,2120,30
|
|
20230821,095900,44577550,2135,2125,2135,2120,1025
|
|
20230821,095800,42404055,2130,2130,2130,2130,25
|
|
20230821,095700,42350805,2120,2120,2120,2120,882
|
|
20230821,095600,40480965,2135,2135,2135,2135,65
|
|
20230821,095500,40342190,2135,2135,2135,2135,25
|
|
20230821,095400,40288815,2130,2135,2135,2130,26
|
|
20230821,095300,40233310,2130,2130,2130,2130,1
|
|
20230821,095200,40231180,2135,2135,2135,2135,25
|
|
20230821,095100,40177805,2135,2135,2135,2135,25
|
|
20230821,095000,40124430,2135,2135,2135,2135,0
|
|
20230821,094900,40124430,2135,2135,2135,2135,25
|
|
20230821,094800,40071055,2135,2135,2135,2135,25
|
|
20230821,094700,40017680,2135,2135,2135,2135,25
|
|
20230821,094600,39964305,2135,2135,2135,2135,1
|
|
20230821,094500,39962170,2135,2135,2135,2135,25
|
|
20230821,094400,39908795,2135,2125,2135,2120,125
|
|
20230821,094300,39643415,2135,2135,2135,2135,50
|
|
20230821,094200,39536665,2135,2150,2155,2130,278
|
|
20230821,094100,38942650,2155,2150,2155,2150,29
|
|
20230821,094000,38880160,2155,2155,2155,2155,45
|
|
20230821,093900,38783185,2150,2150,2150,2150,0
|
|
20230821,093800,38783185,2150,2150,2150,2150,25
|
|
20230821,093700,38729435,2150,2135,2155,2135,165
|
|
20230821,093600,38376215,2160,2135,2160,2135,75
|
|
20230821,093500,38216045,2150,2150,2150,2150,55
|
|
20230821,093400,38097795,2150,2125,2150,2125,4368
|
|
20230821,093300,28814795,2125,2125,2125,2125,25
|
|
20230821,093200,28761670,2125,2125,2125,2125,100
|
|
20230821,093100,28549170,2125,2125,2125,2125,28
|
|
20230821,093000,28489670,2125,2125,2125,2125,116
|
|
20230821,092900,28243170,2125,2120,2125,2120,1967
|
|
20230821,092800,24069640,2120,2115,2120,2115,1026
|
|
20230821,092700,21899525,2110,2105,2110,2105,1363
|
|
20230821,092600,19029505,2100,2100,2100,2100,399
|
|
20230821,092500,18191605,2100,2090,2100,2090,431
|
|
20230821,092400,17290805,2100,2100,2100,2100,25
|
|
20230821,092300,17238305,2100,2100,2100,2100,25
|
|
20230821,092200,17185805,2100,2100,2100,2100,0
|
|
20230821,092100,17185805,2100,2100,2100,2100,25
|
|
20230821,092000,17133305,2100,2100,2100,2100,25
|
|
20230821,091900,17080805,2095,2095,2095,2095,25
|
|
20230821,091800,17028430,2100,2100,2100,2100,0
|
|
20230821,091700,17028430,2100,2100,2100,2090,370
|
|
20230821,091600,16254840,2105,2100,2105,2100,71
|
|
20230821,091500,16105615,2100,2100,2100,2100,226
|
|
20230821,091400,15631015,2090,2095,2100,2090,74
|
|
20230821,091300,15475875,2090,2085,2090,2085,897
|
|
20230821,091200,13601195,2080,2090,2090,2070,4031
|
|
20230821,091100,5243065,2090,2090,2100,2090,107
|
|
20230821,091000,5018385,2085,2115,2115,2085,1100
|
|
20230821,090900,2719530,2115,2115,2115,2115,0
|
|
20230821,090800,2719530,2115,2115,2115,2115,90
|
|
20230821,090700,2529180,2110,2110,2110,2110,50
|
|
20230821,090600,2423680,2095,2095,2095,2095,1
|
|
20230821,090500,2421585,2110,2110,2110,2110,0
|
|
20230821,090400,2421585,2110,2110,2110,2110,50
|
|
20230821,090300,2316085,2095,2095,2095,2095,43
|
|
20230821,090200,2226000,2095,2100,2100,2095,132
|
|
20230821,090100,1949380,2110,2110,2110,2110,30
|
|
20230821,090000,1886080,2105,2105,2105,2105,896
|