671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200800,204681440,2190,2190,2190,2190,1000
|
|
20230821,200700,204681440,2190,2190,2190,2190,0
|
|
20230821,200600,204681440,2190,2190,2190,2190,0
|
|
20230821,200500,204681440,2190,2190,2190,2190,0
|
|
20230821,200400,204681440,2190,2190,2190,2190,0
|
|
20230821,200300,204681440,2190,2190,2190,2190,0
|
|
20230821,200200,204681440,2190,2190,2190,2190,0
|
|
20230821,200100,204681440,2190,2190,2190,2190,0
|
|
20230821,200000,204681440,2190,2190,2190,2190,0
|
|
20230821,195900,204681440,2190,2190,2190,2190,0
|
|
20230821,195800,204681440,2190,2190,2190,2190,0
|
|
20230821,195700,204681440,2190,2190,2190,2190,0
|
|
20230821,195600,204681440,2190,2190,2190,2190,0
|
|
20230821,195500,204681440,2190,2190,2190,2190,0
|
|
20230821,195400,204681440,2190,2190,2190,2190,0
|
|
20230821,195300,204681440,2190,2190,2190,2190,0
|
|
20230821,195200,204681440,2190,2190,2190,2190,0
|
|
20230821,195100,204681440,2190,2190,2190,2190,0
|
|
20230821,195000,204681440,2190,2190,2190,2190,0
|
|
20230821,194900,204681440,2190,2190,2190,2190,0
|
|
20230821,194800,204681440,2190,2190,2190,2190,0
|
|
20230821,194700,204681440,2190,2190,2190,2190,0
|
|
20230821,194600,204681440,2190,2190,2190,2190,0
|
|
20230821,194500,204681440,2190,2190,2190,2190,0
|
|
20230821,194400,204681440,2190,2190,2190,2190,0
|
|
20230821,194300,204681440,2190,2190,2190,2190,0
|
|
20230821,194200,204681440,2190,2190,2190,2190,0
|
|
20230821,194100,204681440,2190,2190,2190,2190,0
|
|
20230821,194000,204681440,2190,2190,2190,2190,0
|
|
20230821,193900,204681440,2190,2190,2190,2190,0
|
|
20230821,193800,204681440,2190,2190,2190,2190,1000
|
|
20230821,193700,204681440,2190,2190,2190,2190,0
|
|
20230821,193600,204681440,2190,2190,2190,2190,0
|
|
20230821,193500,204681440,2190,2190,2190,2190,0
|
|
20230821,193400,204681440,2190,2190,2190,2190,0
|
|
20230821,193300,204681440,2190,2190,2190,2190,0
|
|
20230821,193200,204681440,2190,2190,2190,2190,0
|
|
20230821,193100,204681440,2190,2190,2190,2190,0
|
|
20230821,193000,204681440,2190,2190,2190,2190,0
|
|
20230821,192900,204681440,2190,2190,2190,2190,0
|
|
20230821,192800,204681440,2190,2190,2190,2190,0
|
|
20230821,192700,204681440,2190,2190,2190,2190,0
|
|
20230821,192600,204681440,2190,2190,2190,2190,0
|
|
20230821,192500,204681440,2190,2190,2190,2190,0
|
|
20230821,192400,204681440,2190,2190,2190,2190,0
|
|
20230821,192300,204681440,2190,2190,2190,2190,0
|
|
20230821,192200,204681440,2190,2190,2190,2190,0
|
|
20230821,192100,204681440,2190,2190,2190,2190,0
|
|
20230821,192000,204681440,2190,2190,2190,2190,0
|
|
20230821,191900,204681440,2190,2190,2190,2190,0
|
|
20230821,191800,204681440,2190,2190,2190,2190,0
|
|
20230821,191700,204681440,2190,2190,2190,2190,0
|
|
20230821,191600,204681440,2190,2190,2190,2190,0
|
|
20230821,191500,204681440,2190,2190,2190,2190,0
|
|
20230821,191400,204681440,2190,2190,2190,2190,0
|
|
20230821,191300,204681440,2190,2190,2190,2190,0
|
|
20230821,191200,204681440,2190,2190,2190,2190,0
|
|
20230821,191100,204681440,2190,2190,2190,2190,0
|
|
20230821,191000,204681440,2190,2190,2190,2190,0
|
|
20230821,190900,204681440,2190,2190,2190,2190,0
|
|
20230821,190800,204681440,2190,2190,2190,2190,1000
|
|
20230821,190700,204681440,2190,2190,2190,2190,0
|
|
20230821,190600,204681440,2190,2190,2190,2190,0
|
|
20230821,190500,204681440,2190,2190,2190,2190,0
|
|
20230821,190400,204681440,2190,2190,2190,2190,0
|
|
20230821,190300,204681440,2190,2190,2190,2190,0
|
|
20230821,190200,204681440,2190,2190,2190,2190,0
|
|
20230821,190100,204681440,2190,2190,2190,2190,0
|
|
20230821,190000,204681440,2190,2190,2190,2190,0
|
|
20230821,185900,204681440,2190,2190,2190,2190,0
|
|
20230821,185800,204681440,2190,2190,2190,2190,0
|
|
20230821,185700,204681440,2190,2190,2190,2190,0
|
|
20230821,185600,204681440,2190,2190,2190,2190,0
|
|
20230821,185500,204681440,2190,2190,2190,2190,0
|
|
20230821,185400,204681440,2190,2190,2190,2190,0
|
|
20230821,185300,204681440,2190,2190,2190,2190,0
|
|
20230821,185200,204681440,2190,2190,2190,2190,0
|
|
20230821,185100,204681440,2190,2190,2190,2190,0
|
|
20230821,185000,204681440,2190,2190,2190,2190,0
|
|
20230821,184900,204681440,2190,2190,2190,2190,0
|
|
20230821,184800,204681440,2190,2190,2190,2190,0
|
|
20230821,184700,204681440,2190,2190,2190,2190,0
|
|
20230821,184600,204681440,2190,2190,2190,2190,0
|
|
20230821,184500,204681440,2190,2190,2190,2190,0
|
|
20230821,184400,204681440,2190,2190,2190,2190,0
|
|
20230821,184300,204681440,2190,2190,2190,2190,0
|
|
20230821,184200,204681440,2190,2190,2190,2190,0
|
|
20230821,184100,204681440,2190,2190,2190,2190,0
|
|
20230821,184000,204681440,2190,2190,2190,2190,0
|
|
20230821,183900,204681440,2190,2190,2190,2190,0
|
|
20230821,183800,204681440,2190,2190,2190,2190,1000
|
|
20230821,183700,204681440,2190,2190,2190,2190,0
|
|
20230821,183600,204681440,2190,2190,2190,2190,0
|
|
20230821,183500,204681440,2190,2190,2190,2190,0
|
|
20230821,183400,204681440,2190,2190,2190,2190,0
|
|
20230821,183300,204681440,2190,2190,2190,2190,0
|
|
20230821,183200,204681440,2190,2190,2190,2190,0
|
|
20230821,183100,204681440,2190,2190,2190,2190,0
|
|
20230821,183000,204681440,2190,2190,2190,2190,0
|
|
20230821,182900,204681440,2190,2190,2190,2190,0
|
|
20230821,182800,204681440,2190,2190,2190,2190,0
|
|
20230821,182700,204681440,2190,2190,2190,2190,0
|
|
20230821,182600,204681440,2190,2190,2190,2190,0
|
|
20230821,182500,204681440,2190,2190,2190,2190,0
|
|
20230821,182400,204681440,2190,2190,2190,2190,0
|
|
20230821,182300,204681440,2190,2190,2190,2190,0
|
|
20230821,182200,204681440,2190,2190,2190,2190,0
|
|
20230821,182100,204681440,2190,2190,2190,2190,0
|
|
20230821,182000,204681440,2190,2190,2190,2190,0
|
|
20230821,181900,204681440,2190,2190,2190,2190,0
|
|
20230821,181800,204681440,2190,2190,2190,2190,0
|
|
20230821,181700,204681440,2190,2190,2190,2190,0
|
|
20230821,181600,204681440,2190,2190,2190,2190,0
|
|
20230821,181500,204681440,2190,2190,2190,2190,0
|
|
20230821,181400,204681440,2190,2190,2190,2190,0
|
|
20230821,181300,204681440,2190,2190,2190,2190,0
|
|
20230821,181200,204681440,2190,2190,2190,2190,0
|
|
20230821,181100,204681440,2190,2190,2190,2190,0
|
|
20230821,181000,204681440,2190,2190,2190,2190,0
|
|
20230821,180900,204681440,2190,2190,2190,2190,0
|
|
20230821,180800,204681440,2190,2190,2190,2190,1000
|
|
20230821,180700,204681440,2190,2190,2190,2190,0
|
|
20230821,180600,204681440,2190,2190,2190,2190,0
|
|
20230821,180500,204681440,2190,2190,2190,2190,0
|
|
20230821,180400,204681440,2190,2190,2190,2190,0
|
|
20230821,180300,204681440,2190,2190,2190,2190,0
|
|
20230821,180200,204681440,2190,2190,2190,2190,0
|
|
20230821,180100,204681440,2190,2190,2190,2190,0
|
|
20230821,180000,204681440,2190,2190,2190,2190,0
|
|
20230821,175900,204681440,2190,2190,2190,2190,0
|
|
20230821,175800,204681440,2190,2190,2190,2190,0
|
|
20230821,175700,204681440,2190,2190,2190,2190,0
|
|
20230821,175600,204681440,2190,2190,2190,2190,0
|
|
20230821,175500,204681440,2190,2190,2190,2190,0
|
|
20230821,175400,204681440,2190,2190,2190,2190,0
|
|
20230821,175300,204681440,2190,2190,2190,2190,0
|
|
20230821,175200,204681440,2190,2190,2190,2190,0
|
|
20230821,175100,204681440,2190,2190,2190,2190,0
|
|
20230821,175000,204681440,2190,2190,2190,2190,0
|
|
20230821,174900,204681440,2190,2190,2190,2190,0
|
|
20230821,174800,204681440,2190,2190,2190,2190,0
|
|
20230821,174700,204681440,2190,2190,2190,2190,0
|
|
20230821,174600,204681440,2190,2190,2190,2190,0
|
|
20230821,174500,204681440,2190,2190,2190,2190,0
|
|
20230821,174400,204681440,2190,2190,2190,2190,0
|
|
20230821,174300,204681440,2190,2190,2190,2190,0
|
|
20230821,174200,204681440,2190,2190,2190,2190,0
|
|
20230821,174100,204681440,2190,2190,2190,2190,0
|
|
20230821,174000,204681440,2190,2190,2190,2190,0
|
|
20230821,173900,204681440,2190,2190,2190,2190,0
|
|
20230821,173800,204681440,2190,2190,2190,2190,1000
|
|
20230821,173700,204681440,2190,2190,2190,2190,0
|
|
20230821,173600,204681440,2190,2190,2190,2190,0
|
|
20230821,173500,204681440,2190,2190,2190,2190,0
|
|
20230821,173400,204681440,2190,2190,2190,2190,0
|
|
20230821,173300,204681440,2190,2190,2190,2190,0
|
|
20230821,173200,204681440,2190,2190,2190,2190,0
|
|
20230821,173100,204681440,2190,2190,2190,2190,0
|
|
20230821,173000,204681440,2190,2190,2190,2190,0
|
|
20230821,172900,204681440,2190,2190,2190,2190,0
|
|
20230821,172800,204681440,2190,2190,2190,2190,0
|
|
20230821,172700,204681440,2190,2190,2190,2190,0
|
|
20230821,172600,204681440,2190,2190,2190,2190,0
|
|
20230821,172500,204681440,2190,2190,2190,2190,0
|
|
20230821,172400,204681440,2190,2190,2190,2190,0
|
|
20230821,172300,204681440,2190,2190,2190,2190,0
|
|
20230821,172200,204681440,2190,2190,2190,2190,0
|
|
20230821,172100,204681440,2190,2190,2190,2190,0
|
|
20230821,172000,204681440,2190,2190,2190,2190,0
|
|
20230821,171900,204681440,2190,2190,2190,2190,0
|
|
20230821,171800,204681440,2190,2190,2190,2190,0
|
|
20230821,171700,204681440,2190,2190,2190,2190,0
|
|
20230821,171600,204681440,2190,2190,2190,2190,0
|
|
20230821,171500,204681440,2190,2190,2190,2190,0
|
|
20230821,171400,204681440,2190,2190,2190,2190,0
|
|
20230821,171300,204681440,2190,2190,2190,2190,0
|
|
20230821,171200,204681440,2190,2190,2190,2190,0
|
|
20230821,171100,204681440,2190,2190,2190,2190,0
|
|
20230821,171000,204681440,2190,2190,2190,2190,0
|
|
20230821,170900,204681440,2190,2190,2190,2190,0
|
|
20230821,170800,204681440,2190,2190,2190,2190,1000
|
|
20230821,170700,204681440,2190,2190,2190,2190,0
|
|
20230821,170600,204681440,2190,2190,2190,2190,0
|
|
20230821,170500,204681440,2190,2190,2190,2190,0
|
|
20230821,170400,204681440,2190,2190,2190,2190,0
|
|
20230821,170300,204681440,2190,2190,2190,2190,0
|
|
20230821,170200,204681440,2190,2190,2190,2190,0
|
|
20230821,170100,204681440,2190,2190,2190,2190,0
|
|
20230821,170000,204681440,2190,2190,2190,2190,0
|
|
20230821,165900,204681440,2190,2190,2190,2190,0
|
|
20230821,165800,204681440,2190,2190,2190,2190,0
|
|
20230821,165700,204681440,2190,2190,2190,2190,0
|
|
20230821,165600,204681440,2190,2190,2190,2190,0
|
|
20230821,165500,204681440,2190,2190,2190,2190,0
|
|
20230821,165400,204681440,2190,2190,2190,2190,0
|
|
20230821,165300,204681440,2190,2190,2190,2190,0
|
|
20230821,165200,204681440,2190,2190,2190,2190,0
|
|
20230821,165100,204681440,2190,2190,2190,2190,0
|
|
20230821,165000,204681440,2190,2190,2190,2190,0
|
|
20230821,164900,204681440,2190,2190,2190,2190,0
|
|
20230821,164800,204681440,2190,2190,2190,2190,0
|
|
20230821,164700,204681440,2190,2190,2190,2190,0
|
|
20230821,164600,204681440,2190,2190,2190,2190,0
|
|
20230821,164500,204681440,2190,2190,2190,2190,0
|
|
20230821,164400,204681440,2190,2190,2190,2190,0
|
|
20230821,164300,204681440,2190,2190,2190,2190,0
|
|
20230821,164200,204681440,2190,2190,2190,2190,0
|
|
20230821,164100,204681440,2190,2190,2190,2190,0
|
|
20230821,164000,204681440,2190,2190,2190,2190,0
|
|
20230821,163900,204681440,2190,2190,2190,2190,0
|
|
20230821,163800,204681440,2190,2190,2190,2190,1000
|
|
20230821,163700,204681440,2190,2190,2190,2190,0
|
|
20230821,163600,204681440,2190,2190,2190,2190,0
|
|
20230821,163500,204681440,2190,2190,2190,2190,0
|
|
20230821,163400,204681440,2190,2190,2190,2190,0
|
|
20230821,163300,204681440,2190,2190,2190,2190,0
|
|
20230821,163200,204681440,2190,2190,2190,2190,0
|
|
20230821,163100,204681440,2190,2190,2190,2190,0
|
|
20230821,163000,204681440,2190,2190,2190,2190,0
|
|
20230821,162900,204681440,2190,2190,2190,2190,0
|
|
20230821,162800,204681440,2190,2190,2190,2190,0
|
|
20230821,162700,204681440,2190,2190,2190,2190,0
|
|
20230821,162600,204681440,2190,2190,2190,2190,0
|
|
20230821,162500,204681440,2190,2190,2190,2190,0
|
|
20230821,162400,204681440,2190,2190,2190,2190,0
|
|
20230821,162300,204681440,2190,2190,2190,2190,0
|
|
20230821,162200,204681440,2190,2190,2190,2190,0
|
|
20230821,162100,204681440,2190,2190,2190,2190,0
|
|
20230821,162000,204681440,2190,2190,2190,2190,0
|
|
20230821,161900,204681440,2190,2190,2190,2190,0
|
|
20230821,161800,204681440,2190,2190,2190,2190,0
|
|
20230821,161700,204681440,2190,2190,2190,2190,0
|
|
20230821,161600,204681440,2190,2190,2190,2190,0
|
|
20230821,161500,204681440,2190,2190,2190,2190,0
|
|
20230821,161400,204681440,2190,2190,2190,2190,0
|
|
20230821,161300,204681440,2190,2190,2190,2190,0
|
|
20230821,161200,204681440,2190,2190,2190,2190,0
|
|
20230821,161100,204681440,2190,2190,2190,2190,0
|
|
20230821,161000,204681440,2190,2190,2190,2190,0
|
|
20230821,160900,204681440,2190,2190,2190,2190,0
|
|
20230821,160800,204681440,2190,2190,2190,2190,1000
|
|
20230821,160700,204681440,2190,2190,2190,2190,0
|
|
20230821,160600,204681440,2190,2190,2190,2190,0
|
|
20230821,160500,204681440,2190,2190,2190,2190,0
|
|
20230821,160400,204681440,2190,2190,2190,2190,0
|
|
20230821,160300,204681440,2190,2190,2190,2190,0
|
|
20230821,160200,204681440,2190,2190,2190,2190,0
|
|
20230821,160100,204681440,2190,2190,2190,2190,0
|
|
20230821,160000,204681440,2190,2190,2190,2190,0
|
|
20230821,155900,204681440,2190,2190,2190,2190,0
|
|
20230821,155800,204681440,2190,2190,2190,2190,0
|
|
20230821,155700,204681440,2190,2190,2190,2190,0
|
|
20230821,155600,204681440,2190,2190,2190,2190,0
|
|
20230821,155500,204681440,2190,2190,2190,2190,0
|
|
20230821,155400,204681440,2190,2190,2190,2190,0
|
|
20230821,155300,204681440,2190,2190,2190,2190,0
|
|
20230821,155200,204681440,2190,2190,2190,2190,0
|
|
20230821,155100,204681440,2190,2190,2190,2190,0
|
|
20230821,155000,204681440,2190,2190,2190,2190,0
|
|
20230821,154900,204681440,2190,2190,2190,2190,0
|
|
20230821,154800,204681440,2190,2190,2190,2190,0
|
|
20230821,154700,204681440,2190,2190,2190,2190,0
|
|
20230821,154600,204681440,2190,2190,2190,2190,0
|
|
20230821,154500,204681440,2190,2190,2190,2190,0
|
|
20230821,154400,204681440,2190,2190,2190,2190,0
|
|
20230821,154300,204681440,2190,2190,2190,2190,0
|
|
20230821,154200,204681440,2190,2190,2190,2190,0
|
|
20230821,154100,204681440,2190,2190,2190,2190,0
|
|
20230821,154000,204681440,2190,2190,2190,2190,0
|
|
20230821,153900,204681440,2190,2190,2190,2190,0
|
|
20230821,153800,204681440,2190,2190,2190,2190,1000
|
|
20230821,153700,204681440,2190,2190,2190,2190,0
|
|
20230821,153600,204681440,2190,2190,2190,2190,0
|
|
20230821,153500,204681440,2190,2190,2190,2190,0
|
|
20230821,153400,204681440,2190,2190,2190,2190,0
|
|
20230821,153300,204681440,2190,2190,2190,2190,0
|
|
20230821,153200,204681440,2190,2190,2190,2190,0
|
|
20230821,153100,204681440,2190,2190,2190,2190,0
|
|
20230821,153000,204681440,2190,2190,2190,2190,1000
|
|
20230821,152900,202491440,2175,2175,2175,2175,0
|
|
20230821,152800,202491440,2175,2175,2175,2175,0
|
|
20230821,152700,202491440,2175,2175,2175,2175,0
|
|
20230821,152600,202491440,2175,2175,2175,2175,0
|
|
20230821,152500,202491440,2175,2175,2175,2175,0
|
|
20230821,152400,202491440,2175,2175,2175,2175,0
|
|
20230821,152300,202491440,2175,2175,2175,2175,0
|
|
20230821,152200,202491440,2175,2175,2175,2175,0
|
|
20230821,152100,202491440,2175,2175,2175,2175,0
|
|
20230821,152000,202491440,2175,2175,2175,2175,0
|
|
20230821,151900,202491440,2175,2180,2180,2175,49
|
|
20230821,151800,202384770,2180,2180,2180,2180,1000
|
|
20230821,151700,200204770,2185,2185,2185,2185,19
|
|
20230821,151600,200163255,2180,2180,2180,2180,40
|
|
20230821,151500,200076055,2180,2180,2180,2180,0
|
|
20230821,151400,200076055,2180,2180,2180,2180,15
|
|
20230821,151300,200043355,2180,2180,2180,2180,145
|
|
20230821,151200,199727255,2170,2170,2170,2170,0
|
|
20230821,151100,199727255,2170,2170,2170,2170,0
|
|
20230821,151000,199727255,2170,2170,2170,2170,0
|
|
20230821,150900,199727255,2170,2170,2170,2170,1
|
|
20230821,150800,199725085,2165,2165,2165,2165,0
|
|
20230821,150700,199725085,2165,2175,2175,2165,732
|
|
20230821,150600,198139205,2160,2185,2185,2160,520
|
|
20230821,150500,197012630,2185,2185,2185,2185,0
|
|
20230821,150400,197012630,2185,2185,2185,2185,0
|
|
20230821,150300,197012630,2185,2185,2185,2185,0
|
|
20230821,150200,197012630,2185,2185,2185,2185,0
|
|
20230821,150100,197012630,2185,2185,2185,2185,0
|
|
20230821,150000,197012630,2185,2185,2185,2185,0
|
|
20230821,145900,197012630,2185,2185,2185,2185,0
|
|
20230821,145800,197012630,2185,2185,2185,2185,101
|
|
20230821,145700,196791945,2185,2185,2185,2185,0
|
|
20230821,145600,196791945,2185,2185,2185,2185,0
|
|
20230821,145500,196791945,2185,2185,2185,2185,0
|
|
20230821,145400,196791945,2185,2185,2185,2185,0
|
|
20230821,145300,196791945,2185,2185,2185,2185,0
|
|
20230821,145200,196791945,2185,2185,2185,2185,0
|
|
20230821,145100,196791945,2185,2185,2185,2185,20
|
|
20230821,145000,196748245,2190,2190,2190,2190,23
|
|
20230821,144900,196697875,2190,2190,2190,2190,0
|
|
20230821,144800,196697875,2190,2190,2190,2190,26
|
|
20230821,144700,196640935,2180,2180,2180,2180,0
|
|
20230821,144600,196640935,2180,2180,2180,2180,0
|
|
20230821,144500,196640935,2180,2180,2180,2180,0
|
|
20230821,144400,196640935,2180,2180,2180,2180,0
|
|
20230821,144300,196640935,2180,2180,2180,2180,5
|
|
20230821,144200,196630035,2175,2175,2175,2175,0
|
|
20230821,144100,196630035,2175,2175,2175,2175,0
|
|
20230821,144000,196630035,2175,2175,2175,2175,0
|
|
20230821,143900,196630035,2175,2180,2180,2175,461
|
|
20230821,143800,195625060,2175,2175,2175,2175,0
|
|
20230821,143700,195625060,2175,2175,2175,2175,0
|
|
20230821,143600,195625060,2175,2175,2175,2175,0
|
|
20230821,143500,195625060,2175,2175,2175,2175,0
|
|
20230821,143400,195625060,2175,2175,2175,2175,0
|
|
20230821,143300,195625060,2175,2190,2190,2175,250
|
|
20230821,143200,195081100,2185,2185,2185,2185,0
|
|
20230821,143100,195081100,2185,2185,2185,2185,0
|
|
20230821,143000,195081100,2185,2185,2185,2185,0
|
|
20230821,142900,195081100,2185,2185,2185,2185,0
|
|
20230821,142800,195081100,2185,2185,2185,2185,0
|
|
20230821,142700,195081100,2185,2185,2185,2185,0
|
|
20230821,142600,195081100,2185,2185,2185,2185,0
|
|
20230821,142500,195081100,2185,2185,2185,2185,0
|
|
20230821,142400,195081100,2185,2185,2185,2185,0
|
|
20230821,142300,195081100,2185,2185,2185,2185,0
|
|
20230821,142200,195081100,2185,2185,2185,2185,100
|
|
20230821,142100,194862600,2185,2185,2185,2185,0
|
|
20230821,142000,194862600,2185,2185,2185,2185,0
|
|
20230821,141900,194862600,2185,2185,2185,2185,0
|
|
20230821,141800,194862600,2185,2185,2185,2185,4109
|
|
20230821,141700,185884435,2185,2185,2185,2185,0
|
|
20230821,141600,185884435,2185,2185,2185,2185,0
|
|
20230821,141500,185884435,2185,2185,2185,2185,0
|
|
20230821,141400,185884435,2185,2185,2185,2185,0
|
|
20230821,141300,185884435,2185,2185,2185,2185,0
|
|
20230821,141200,185884435,2185,2185,2185,2185,0
|
|
20230821,141100,185884435,2185,2185,2185,2185,0
|
|
20230821,141000,185884435,2185,2185,2185,2185,0
|
|
20230821,140900,185884435,2185,2185,2185,2185,500
|
|
20230821,140800,184791935,2185,2185,2185,2185,110
|
|
20230821,140700,184551585,2195,2195,2195,2195,0
|
|
20230821,140600,184551585,2195,2195,2195,2195,0
|
|
20230821,140500,184551585,2195,2195,2195,2195,24
|
|
20230821,140400,184498905,2195,2195,2195,2195,0
|
|
20230821,140300,184498905,2195,2195,2195,2195,4
|
|
20230821,140200,184490125,2195,2195,2195,2195,0
|
|
20230821,140100,184490125,2195,2195,2195,2195,10
|
|
20230821,140000,184468175,2210,2210,2210,2210,0
|
|
20230821,135900,184468175,2210,2210,2210,2210,0
|
|
20230821,135800,184468175,2210,2210,2210,2210,0
|
|
20230821,135700,184468175,2210,2210,2210,2210,0
|
|
20230821,135600,184468175,2210,2210,2210,2210,0
|
|
20230821,135500,184468175,2210,2210,2210,2210,0
|
|
20230821,135400,184468175,2210,2210,2210,2210,0
|
|
20230821,135300,184468175,2210,2210,2210,2210,500
|
|
20230821,135200,183363175,2210,2210,2210,2210,0
|
|
20230821,135100,183363175,2210,2210,2210,2210,0
|
|
20230821,135000,183363175,2210,2210,2210,2210,0
|
|
20230821,134900,183363175,2210,2210,2210,2210,2
|
|
20230821,134800,183358755,2210,2210,2210,2210,0
|
|
20230821,134700,183358755,2210,2210,2210,2210,0
|
|
20230821,134600,183358755,2210,2210,2210,2210,0
|
|
20230821,134500,183358755,2210,2210,2210,2210,0
|
|
20230821,134400,183358755,2210,2210,2210,2210,0
|
|
20230821,134300,183358755,2210,2210,2210,2210,5
|
|
20230821,134200,183347705,2185,2195,2195,2185,100
|
|
20230821,134100,183128780,2195,2195,2195,2195,21
|
|
20230821,134000,183082685,2195,2195,2195,2195,1
|
|
20230821,133900,183080490,2195,2195,2195,2195,0
|
|
20230821,133800,183080490,2195,2195,2195,2195,0
|
|
20230821,133700,183080490,2195,2205,2205,2195,126
|
|
20230821,133600,182803160,2210,2210,2210,2210,981
|
|
20230821,133500,180635150,2210,2210,2210,2210,24
|
|
20230821,133400,180582110,2215,2215,2215,2215,0
|
|
20230821,133300,180582110,2215,2215,2215,2215,0
|
|
20230821,133200,180582110,2215,2215,2215,2215,10
|
|
20230821,133100,180559960,2215,2215,2215,2215,170
|
|
20230821,133000,180183410,2220,2220,2220,2220,3
|
|
20230821,132900,180176750,2215,2215,2215,2215,0
|
|
20230821,132800,180176750,2215,2215,2215,2215,0
|
|
20230821,132700,180176750,2215,2215,2215,2215,0
|
|
20230821,132600,180176750,2215,2215,2215,2215,0
|
|
20230821,132500,180176750,2215,2215,2215,2215,0
|
|
20230821,132400,180176750,2215,2215,2215,2215,0
|
|
20230821,132300,180176750,2215,2215,2215,2215,0
|
|
20230821,132200,180176750,2215,2215,2215,2215,0
|
|
20230821,132100,180176750,2215,2215,2215,2215,0
|
|
20230821,132000,180176750,2215,2215,2215,2215,10
|
|
20230821,131900,180154600,2215,2215,2215,2215,60
|
|
20230821,131800,180021700,2215,2215,2215,2215,0
|
|
20230821,131700,180021700,2215,2215,2215,2215,130
|
|
20230821,131600,179733750,2215,2215,2215,2215,0
|
|
20230821,131500,179733750,2215,2215,2215,2215,0
|
|
20230821,131400,179733750,2215,2215,2215,2215,650
|
|
20230821,131300,178294000,2220,2220,2220,2220,0
|
|
20230821,131200,178294000,2220,2220,2220,2220,0
|
|
20230821,131100,178294000,2220,2220,2220,2220,1002
|
|
20230821,131000,176069560,2220,2220,2220,2220,0
|
|
20230821,130900,176069560,2220,2220,2220,2220,0
|
|
20230821,130800,176069560,2220,2220,2220,2220,0
|
|
20230821,130700,176069560,2220,2200,2220,2200,490
|
|
20230821,130600,174991360,2200,2200,2200,2200,0
|
|
20230821,130500,174991360,2200,2220,2220,2200,836
|
|
20230821,130400,173150025,2220,2220,2220,2220,0
|
|
20230821,130300,173150025,2220,2220,2220,2220,0
|
|
20230821,130200,173150025,2220,2210,2220,2210,112
|
|
20230821,130100,172902485,2210,2210,2210,2210,0
|
|
20230821,130000,172902485,2210,2210,2210,2210,0
|
|
20230821,125900,172902485,2210,2210,2210,2210,0
|
|
20230821,125800,172902485,2210,2210,2210,2210,0
|
|
20230821,125700,172902485,2210,2210,2210,2210,0
|
|
20230821,125600,172902485,2210,2210,2210,2210,0
|
|
20230821,125500,172902485,2210,2210,2210,2210,0
|
|
20230821,125400,172902485,2210,2210,2210,2210,1408
|
|
20230821,125300,169790805,2205,2210,2210,2205,761
|
|
20230821,125200,168110795,2215,2215,2215,2215,12
|
|
20230821,125100,168084215,2215,2215,2215,2215,0
|
|
20230821,125000,168084215,2215,2215,2215,2215,25
|
|
20230821,124900,168028840,2220,2220,2220,2220,0
|
|
20230821,124800,168028840,2220,2220,2220,2220,3
|
|
20230821,124700,168022180,2215,2215,2215,2215,0
|
|
20230821,124600,168022180,2215,2215,2215,2215,90
|
|
20230821,124500,167822830,2215,2215,2215,2215,0
|
|
20230821,124400,167822830,2215,2215,2215,2215,0
|
|
20230821,124300,167822830,2215,2215,2215,2215,0
|
|
20230821,124200,167822830,2215,2215,2215,2215,0
|
|
20230821,124100,167822830,2215,2215,2215,2215,0
|
|
20230821,124000,167822830,2215,2215,2215,2215,5
|
|
20230821,123900,167811755,2215,2215,2215,2215,0
|
|
20230821,123800,167811755,2215,2220,2220,2215,957
|
|
20230821,123700,165690735,2220,2220,2220,2220,100
|
|
20230821,123600,165468735,2220,2220,2220,2220,0
|
|
20230821,123500,165468735,2220,2220,2220,2220,0
|
|
20230821,123400,165468735,2220,2220,2220,2220,0
|
|
20230821,123300,165468735,2220,2220,2220,2220,0
|
|
20230821,123200,165468735,2220,2220,2220,2220,207
|
|
20230821,123100,165009195,2230,2230,2230,2230,0
|
|
20230821,123000,165009195,2230,2230,2230,2230,0
|
|
20230821,122900,165009195,2230,2230,2230,2230,0
|
|
20230821,122800,165009195,2230,2230,2230,2230,0
|
|
20230821,122700,165009195,2230,2230,2230,2230,0
|
|
20230821,122600,165009195,2230,2230,2230,2230,0
|
|
20230821,122500,165009195,2230,2230,2230,2230,14
|
|
20230821,122400,164977975,2230,2225,2230,2225,1000
|
|
20230821,122300,162749005,2225,2225,2225,2225,0
|
|
20230821,122200,162749005,2225,2225,2225,2225,0
|
|
20230821,122100,162749005,2225,2225,2225,2225,0
|
|
20230821,122000,162749005,2225,2225,2225,2225,4
|
|
20230821,121900,162740105,2225,2225,2225,2225,0
|
|
20230821,121800,162740105,2225,2230,2230,2225,1319
|
|
20230821,121700,159803655,2235,2235,2235,2235,0
|
|
20230821,121600,159803655,2235,2220,2235,2220,1148
|
|
20230821,121500,157248020,2220,2220,2220,2220,1
|
|
20230821,121400,157245800,2210,2210,2210,2210,0
|
|
20230821,121300,157245800,2210,2210,2210,2210,350
|
|
20230821,121200,156472300,2215,2215,2215,2215,225
|
|
20230821,121100,155973925,2210,2210,2210,2210,2
|
|
20230821,121000,155969505,2210,2210,2210,2210,14
|
|
20230821,120900,155938565,2210,2210,2210,2210,0
|
|
20230821,120800,155938565,2210,2210,2210,2210,0
|
|
20230821,120700,155938565,2210,2210,2210,2210,1000
|
|
20230821,120600,153728565,2210,2210,2210,2210,0
|
|
20230821,120500,153728565,2210,2210,2210,2210,0
|
|
20230821,120400,153728565,2210,2210,2210,2210,0
|
|
20230821,120300,153728565,2210,2210,2210,2210,0
|
|
20230821,120200,153728565,2210,2210,2210,2210,0
|
|
20230821,120100,153728565,2210,2210,2210,2210,0
|
|
20230821,120000,153728565,2210,2215,2215,2210,40
|
|
20230821,115900,153639970,2210,2210,2210,2210,0
|
|
20230821,115800,153639970,2210,2210,2210,2210,0
|
|
20230821,115700,153639970,2210,2210,2210,2210,0
|
|
20230821,115600,153639970,2210,2210,2210,2210,1
|
|
20230821,115500,153637760,2205,2205,2205,2205,0
|
|
20230821,115400,153637760,2205,2205,2205,2205,100
|
|
20230821,115300,153417260,2205,2205,2205,2205,0
|
|
20230821,115200,153417260,2205,2205,2205,2205,0
|
|
20230821,115100,153417260,2205,2205,2205,2205,0
|
|
20230821,115000,153417260,2205,2205,2205,2205,0
|
|
20230821,114900,153417260,2205,2205,2205,2205,0
|
|
20230821,114800,153417260,2205,2205,2205,2205,0
|
|
20230821,114700,153417260,2205,2205,2205,2205,0
|
|
20230821,114600,153417260,2205,2205,2205,2205,6
|
|
20230821,114500,153404030,2200,2200,2200,2200,0
|
|
20230821,114400,153404030,2200,2200,2200,2200,0
|
|
20230821,114300,153404030,2200,2200,2200,2200,0
|
|
20230821,114200,153404030,2200,2200,2200,2200,0
|
|
20230821,114100,153404030,2200,2200,2200,2200,0
|
|
20230821,114000,153404030,2200,2200,2200,2200,0
|
|
20230821,113900,153404030,2200,2200,2200,2200,0
|
|
20230821,113800,153404030,2200,2200,2200,2200,4000
|
|
20230821,113700,144604030,2200,2200,2200,2200,0
|
|
20230821,113600,144604030,2200,2200,2200,2200,1000
|
|
20230821,113500,142404030,2195,2195,2195,2195,0
|
|
20230821,113400,142404030,2195,2200,2200,2195,280
|
|
20230821,113300,141789410,2215,2215,2215,2215,0
|
|
20230821,113200,141789410,2215,2215,2215,2215,89
|
|
20230821,113100,141592275,2215,2215,2215,2215,30
|
|
20230821,113000,141525825,2210,2210,2210,2210,155
|
|
20230821,112900,141183275,2220,2205,2220,2205,234
|
|
20230821,112800,140666290,2220,2225,2225,2205,464
|
|
20230821,112700,139643135,2185,2210,2210,2160,7203
|
|
20230821,112600,124034380,2210,2220,2220,2210,859
|
|
20230821,112500,122131030,2220,2220,2220,2220,0
|
|
20230821,112400,122131030,2220,2220,2220,2220,0
|
|
20230821,112300,122131030,2220,2220,2220,2220,0
|
|
20230821,112200,122131030,2220,2220,2220,2220,0
|
|
20230821,112100,122131030,2220,2220,2220,2220,0
|
|
20230821,112000,122131030,2220,2220,2220,2220,0
|
|
20230821,111900,122131030,2220,2220,2220,2220,0
|
|
20230821,111800,122131030,2220,2220,2220,2220,283
|
|
20230821,111700,121502770,2230,2230,2230,2230,7
|
|
20230821,111600,121487160,2235,2235,2235,2235,0
|
|
20230821,111500,121487160,2235,2235,2235,2235,600
|
|
20230821,111400,120146160,2235,2235,2235,2235,500
|
|
20230821,111300,119028660,2235,2235,2235,2235,0
|
|
20230821,111200,119028660,2235,2235,2235,2235,0
|
|
20230821,111100,119028660,2235,2235,2235,2235,0
|
|
20230821,111000,119028660,2235,2235,2235,2235,6
|
|
20230821,110900,119015250,2240,2240,2240,2240,2
|
|
20230821,110800,119010770,2240,2240,2240,2240,0
|
|
20230821,110700,119010770,2240,2240,2240,2240,6
|
|
20230821,110600,118997330,2240,2240,2240,2240,0
|
|
20230821,110500,118997330,2240,2240,2240,2240,1
|
|
20230821,110400,118995090,2240,2240,2240,2240,145
|
|
20230821,110300,118670290,2240,2240,2240,2240,10
|
|
20230821,110200,118647890,2245,2245,2245,2245,0
|
|
20230821,110100,118647890,2245,2245,2245,2245,3
|
|
20230821,110000,118641155,2245,2240,2245,2240,944
|
|
20230821,105900,116526545,2230,2230,2230,2230,30
|
|
20230821,105800,116459645,2230,2235,2235,2230,511
|
|
20230821,105700,115317605,2230,2220,2230,2220,6218
|
|
20230821,105600,101475490,2220,2220,2220,2220,4
|
|
20230821,105500,101466610,2220,2220,2220,2220,0
|
|
20230821,105400,101466610,2220,2215,2220,2215,10
|
|
20230821,105300,101444455,2220,2220,2220,2220,10
|
|
20230821,105200,101422255,2220,2220,2220,2220,239
|
|
20230821,105100,100891675,2225,2225,2225,2225,0
|
|
20230821,105000,100891675,2225,2225,2225,2225,0
|
|
20230821,104900,100891675,2225,2225,2225,2225,20
|
|
20230821,104800,100847175,2210,2210,2210,2210,3
|
|
20230821,104700,100840545,2215,2220,2220,2215,1239
|
|
20230821,104600,98091765,2225,2225,2225,2225,0
|
|
20230821,104500,98091765,2225,2230,2230,2225,12
|
|
20230821,104400,98065060,2220,2230,2230,2220,346
|
|
20230821,104300,97296775,2230,2230,2230,2230,1
|
|
20230821,104200,97294545,2230,2230,2230,2230,169
|
|
20230821,104100,96917675,2230,2230,2230,2230,1
|
|
20230821,104000,96915445,2230,2230,2230,2230,504
|
|
20230821,103900,95791525,2220,2215,2220,2215,29
|
|
20230821,103800,95727185,2220,2220,2220,2220,0
|
|
20230821,103700,95727185,2220,2220,2220,2215,699
|
|
20230821,103600,94177110,2220,2220,2220,2220,546
|
|
20230821,103500,92964990,2230,2230,2230,2230,0
|
|
20230821,103400,92964990,2230,2225,2230,2225,1432
|
|
20230821,103300,89775385,2225,2225,2225,2225,0
|
|
20230821,103200,89775385,2225,2225,2225,2225,0
|
|
20230821,103100,89775385,2225,2225,2225,2225,0
|
|
20230821,103000,89775385,2225,2230,2230,2225,1003
|
|
20230821,102900,87538700,2225,2225,2225,2225,20
|
|
20230821,102800,87494200,2225,2225,2225,2225,300
|
|
20230821,102700,86826700,2230,2220,2230,2220,1635
|
|
20230821,102600,83182235,2220,2220,2220,2220,0
|
|
20230821,102500,83182235,2220,2220,2220,2220,0
|
|
20230821,102400,83182235,2220,2220,2220,2220,29
|
|
20230821,102300,83117855,2225,2225,2225,2225,756
|
|
20230821,102200,81435755,2225,2225,2225,2225,0
|
|
20230821,102100,81435755,2225,2220,2225,2220,160
|
|
20230821,102000,81080005,2225,2225,2225,2225,26
|
|
20230821,101900,81022155,2230,2230,2230,2230,13
|
|
20230821,101800,80993165,2230,2230,2230,2230,1
|
|
20230821,101700,80990935,2215,2220,2220,2215,2350
|
|
20230821,101600,75783185,2215,2220,2220,2215,1549
|
|
20230821,101500,72347100,2225,2220,2225,2220,130
|
|
20230821,101400,72057900,2215,2210,2220,2210,1480
|
|
20230821,101300,68778605,2210,2210,2210,2210,653
|
|
20230821,101200,67335475,2215,2220,2220,2215,447
|
|
20230821,101100,66345365,2215,2210,2215,2210,604
|
|
20230821,101000,65010250,2215,2210,2215,2210,181
|
|
20230821,100900,64610140,2210,2210,2210,2210,0
|
|
20230821,100800,64610140,2210,2200,2210,2200,1445
|
|
20230821,100700,61425465,2195,2195,2195,2195,5
|
|
20230821,100600,61414490,2195,2195,2200,2195,387
|
|
20230821,100500,60564525,2190,2190,2190,2190,516
|
|
20230821,100400,59434485,2180,2180,2180,2180,50
|
|
20230821,100300,59325485,2180,2185,2185,2180,51
|
|
20230821,100200,59214300,2190,2190,2190,2190,0
|
|
20230821,100100,59214300,2190,2190,2190,2190,220
|
|
20230821,100000,58732500,2190,2190,2190,2190,120
|
|
20230821,095900,58469700,2190,2190,2190,2190,160
|
|
20230821,095800,58119300,2190,2190,2190,2190,0
|
|
20230821,095700,58119300,2190,2190,2190,2190,1
|
|
20230821,095600,58117110,2175,2180,2180,2170,610
|
|
20230821,095500,56790260,2195,2195,2195,2195,0
|
|
20230821,095400,56790260,2195,2190,2195,2190,5
|
|
20230821,095300,56779295,2190,2180,2190,2180,1730
|
|
20230821,095200,52997410,2175,2175,2175,2175,0
|
|
20230821,095100,52997410,2175,2170,2175,2170,484
|
|
20230821,095000,51944775,2175,2175,2175,2175,10
|
|
20230821,094900,51923025,2175,2175,2175,2175,20
|
|
20230821,094800,51879525,2170,2170,2170,2170,51
|
|
20230821,094700,51768855,2170,2170,2170,2170,304
|
|
20230821,094600,51109175,2170,2170,2170,2170,0
|
|
20230821,094500,51109175,2170,2170,2170,2170,1
|
|
20230821,094400,51107005,2175,2175,2175,2175,132
|
|
20230821,094300,50819905,2175,2170,2175,2170,368
|
|
20230821,094200,50019760,2175,2175,2175,2175,0
|
|
20230821,094100,50019760,2175,2175,2175,2175,0
|
|
20230821,094000,50019760,2175,2175,2175,2175,0
|
|
20230821,093900,50019760,2175,2175,2175,2175,0
|
|
20230821,093800,50019760,2175,2175,2175,2175,14
|
|
20230821,093700,49989310,2175,2175,2175,2175,2
|
|
20230821,093600,49984960,2170,2170,2170,2170,0
|
|
20230821,093500,49984960,2170,2175,2175,2170,250
|
|
20230821,093400,49442445,2175,2175,2175,2175,1
|
|
20230821,093300,49440270,2170,2170,2170,2170,60
|
|
20230821,093200,49310070,2165,2165,2165,2165,40
|
|
20230821,093100,49223470,2165,2165,2165,2165,5
|
|
20230821,093000,49212645,2170,2170,2170,2170,9
|
|
20230821,092900,49193115,2170,2170,2170,2170,0
|
|
20230821,092800,49193115,2170,2170,2170,2170,0
|
|
20230821,092700,49193115,2170,2140,2170,2140,253
|
|
20230821,092600,48644135,2180,2180,2180,2180,914
|
|
20230821,092500,46651615,2190,2180,2190,2180,293
|
|
20230821,092400,46012785,2180,2155,2180,2155,901
|
|
20230821,092300,44071105,2160,2150,2160,2150,4496
|
|
20230821,092200,34388260,2130,2130,2130,2130,0
|
|
20230821,092100,34388260,2130,2145,2145,2120,1483
|
|
20230821,092000,31207310,2130,2125,2130,2125,536
|
|
20230821,091900,30065760,2110,2110,2120,2110,1672
|
|
20230821,091800,26537360,2135,2135,2135,2135,10
|
|
20230821,091700,26516010,2130,2110,2130,2110,2135
|
|
20230821,091600,21978460,2120,2125,2125,2115,922
|
|
20230821,091500,20024870,2130,2140,2140,2130,90
|
|
20230821,091400,19833070,2140,2120,2140,2120,2
|
|
20230821,091300,19828810,2120,2130,2130,2120,2000
|
|
20230821,091200,15582685,2120,2140,2140,2120,1509
|
|
20230821,091100,12369420,2145,2140,2145,2135,596
|
|
20230821,091000,11094050,2145,2145,2145,2145,300
|
|
20230821,090900,10450550,2145,2140,2145,2140,62
|
|
20230821,090800,10317860,2135,2120,2135,2120,56
|
|
20230821,090700,10198870,2110,2145,2150,2110,1598
|
|
20230821,090600,6780080,2150,2150,2150,2150,0
|
|
20230821,090500,6780080,2150,2150,2150,2150,226
|
|
20230821,090400,6294180,2140,2150,2150,2140,1030
|
|
20230821,090300,4079980,2155,2155,2155,2155,10
|
|
20230821,090200,4058430,2160,2140,2160,2135,800
|
|
20230821,090100,2346470,2140,2140,2140,2140,0
|
|
20230821,090000,2346470,2140,2140,2140,2130,1099
|