677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,201300,1663996995,2770,2770,2770,2770,0
|
|
20230810,201200,1663996995,2770,2770,2770,2770,0
|
|
20230810,201100,1663996995,2770,2770,2770,2770,0
|
|
20230810,201000,1663996995,2770,2770,2770,2770,0
|
|
20230810,200900,1663996995,2770,2770,2770,2770,0
|
|
20230810,200800,1663996995,2770,2770,2770,2770,0
|
|
20230810,200700,1663996995,2770,2770,2770,2770,0
|
|
20230810,200600,1663996995,2770,2770,2770,2770,0
|
|
20230810,200500,1663996995,2770,2770,2770,2770,0
|
|
20230810,200400,1663996995,2770,2770,2770,2770,0
|
|
20230810,200300,1663996995,2770,2770,2770,2770,0
|
|
20230810,200200,1663996995,2770,2770,2770,2770,0
|
|
20230810,200100,1663996995,2770,2770,2770,2770,0
|
|
20230810,200000,1663996995,2770,2770,2770,2770,0
|
|
20230810,195900,1663996995,2770,2770,2770,2770,0
|
|
20230810,195800,1663996995,2770,2770,2770,2770,0
|
|
20230810,195700,1663996995,2770,2770,2770,2770,0
|
|
20230810,195600,1663996995,2770,2770,2770,2770,0
|
|
20230810,195500,1663996995,2770,2770,2770,2770,0
|
|
20230810,195400,1663996995,2770,2770,2770,2770,0
|
|
20230810,195300,1663996995,2770,2770,2770,2770,0
|
|
20230810,195200,1663996995,2770,2770,2770,2770,0
|
|
20230810,195100,1663996995,2770,2770,2770,2770,0
|
|
20230810,195000,1663996995,2770,2770,2770,2770,0
|
|
20230810,194900,1663996995,2770,2770,2770,2770,0
|
|
20230810,194800,1663996995,2770,2770,2770,2770,0
|
|
20230810,194700,1663996995,2770,2770,2770,2770,0
|
|
20230810,194600,1663996995,2770,2770,2770,2770,0
|
|
20230810,194500,1663996995,2770,2770,2770,2770,0
|
|
20230810,194400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,194300,1663996995,2770,2770,2770,2770,0
|
|
20230810,194200,1663996995,2770,2770,2770,2770,0
|
|
20230810,194100,1663996995,2770,2770,2770,2770,0
|
|
20230810,194000,1663996995,2770,2770,2770,2770,0
|
|
20230810,193900,1663996995,2770,2770,2770,2770,0
|
|
20230810,193800,1663996995,2770,2770,2770,2770,0
|
|
20230810,193700,1663996995,2770,2770,2770,2770,0
|
|
20230810,193600,1663996995,2770,2770,2770,2770,0
|
|
20230810,193500,1663996995,2770,2770,2770,2770,0
|
|
20230810,193400,1663996995,2770,2770,2770,2770,0
|
|
20230810,193300,1663996995,2770,2770,2770,2770,0
|
|
20230810,193200,1663996995,2770,2770,2770,2770,0
|
|
20230810,193100,1663996995,2770,2770,2770,2770,0
|
|
20230810,193000,1663996995,2770,2770,2770,2770,0
|
|
20230810,192900,1663996995,2770,2770,2770,2770,0
|
|
20230810,192800,1663996995,2770,2770,2770,2770,0
|
|
20230810,192700,1663996995,2770,2770,2770,2770,0
|
|
20230810,192600,1663996995,2770,2770,2770,2770,0
|
|
20230810,192500,1663996995,2770,2770,2770,2770,0
|
|
20230810,192400,1663996995,2770,2770,2770,2770,0
|
|
20230810,192300,1663996995,2770,2770,2770,2770,0
|
|
20230810,192200,1663996995,2770,2770,2770,2770,0
|
|
20230810,192100,1663996995,2770,2770,2770,2770,0
|
|
20230810,192000,1663996995,2770,2770,2770,2770,0
|
|
20230810,191900,1663996995,2770,2770,2770,2770,0
|
|
20230810,191800,1663996995,2770,2770,2770,2770,0
|
|
20230810,191700,1663996995,2770,2770,2770,2770,0
|
|
20230810,191600,1663996995,2770,2770,2770,2770,0
|
|
20230810,191500,1663996995,2770,2770,2770,2770,0
|
|
20230810,191400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,191300,1663996995,2770,2770,2770,2770,0
|
|
20230810,191200,1663996995,2770,2770,2770,2770,0
|
|
20230810,191100,1663996995,2770,2770,2770,2770,0
|
|
20230810,191000,1663996995,2770,2770,2770,2770,0
|
|
20230810,190900,1663996995,2770,2770,2770,2770,0
|
|
20230810,190800,1663996995,2770,2770,2770,2770,0
|
|
20230810,190700,1663996995,2770,2770,2770,2770,0
|
|
20230810,190600,1663996995,2770,2770,2770,2770,0
|
|
20230810,190500,1663996995,2770,2770,2770,2770,0
|
|
20230810,190400,1663996995,2770,2770,2770,2770,0
|
|
20230810,190300,1663996995,2770,2770,2770,2770,0
|
|
20230810,190200,1663996995,2770,2770,2770,2770,0
|
|
20230810,190100,1663996995,2770,2770,2770,2770,0
|
|
20230810,190000,1663996995,2770,2770,2770,2770,0
|
|
20230810,185900,1663996995,2770,2770,2770,2770,0
|
|
20230810,185800,1663996995,2770,2770,2770,2770,0
|
|
20230810,185700,1663996995,2770,2770,2770,2770,0
|
|
20230810,185600,1663996995,2770,2770,2770,2770,0
|
|
20230810,185500,1663996995,2770,2770,2770,2770,0
|
|
20230810,185400,1663996995,2770,2770,2770,2770,0
|
|
20230810,185300,1663996995,2770,2770,2770,2770,0
|
|
20230810,185200,1663996995,2770,2770,2770,2770,0
|
|
20230810,185100,1663996995,2770,2770,2770,2770,0
|
|
20230810,185000,1663996995,2770,2770,2770,2770,0
|
|
20230810,184900,1663996995,2770,2770,2770,2770,0
|
|
20230810,184800,1663996995,2770,2770,2770,2770,0
|
|
20230810,184700,1663996995,2770,2770,2770,2770,0
|
|
20230810,184600,1663996995,2770,2770,2770,2770,0
|
|
20230810,184500,1663996995,2770,2770,2770,2770,0
|
|
20230810,184400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,184300,1663996995,2770,2770,2770,2770,0
|
|
20230810,184200,1663996995,2770,2770,2770,2770,0
|
|
20230810,184100,1663996995,2770,2770,2770,2770,0
|
|
20230810,184000,1663996995,2770,2770,2770,2770,0
|
|
20230810,183900,1663996995,2770,2770,2770,2770,0
|
|
20230810,183800,1663996995,2770,2770,2770,2770,0
|
|
20230810,183700,1663996995,2770,2770,2770,2770,0
|
|
20230810,183600,1663996995,2770,2770,2770,2770,0
|
|
20230810,183500,1663996995,2770,2770,2770,2770,0
|
|
20230810,183400,1663996995,2770,2770,2770,2770,0
|
|
20230810,183300,1663996995,2770,2770,2770,2770,0
|
|
20230810,183200,1663996995,2770,2770,2770,2770,0
|
|
20230810,183100,1663996995,2770,2770,2770,2770,0
|
|
20230810,183000,1663996995,2770,2770,2770,2770,0
|
|
20230810,182900,1663996995,2770,2770,2770,2770,0
|
|
20230810,182800,1663996995,2770,2770,2770,2770,0
|
|
20230810,182700,1663996995,2770,2770,2770,2770,0
|
|
20230810,182600,1663996995,2770,2770,2770,2770,0
|
|
20230810,182500,1663996995,2770,2770,2770,2770,0
|
|
20230810,182400,1663996995,2770,2770,2770,2770,0
|
|
20230810,182300,1663996995,2770,2770,2770,2770,0
|
|
20230810,182200,1663996995,2770,2770,2770,2770,0
|
|
20230810,182100,1663996995,2770,2770,2770,2770,0
|
|
20230810,182000,1663996995,2770,2770,2770,2770,0
|
|
20230810,181900,1663996995,2770,2770,2770,2770,0
|
|
20230810,181800,1663996995,2770,2770,2770,2770,0
|
|
20230810,181700,1663996995,2770,2770,2770,2770,0
|
|
20230810,181600,1663996995,2770,2770,2770,2770,0
|
|
20230810,181500,1663996995,2770,2770,2770,2770,0
|
|
20230810,181400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,181300,1663996995,2770,2770,2770,2770,0
|
|
20230810,181200,1663996995,2770,2770,2770,2770,0
|
|
20230810,181100,1663996995,2770,2770,2770,2770,0
|
|
20230810,181000,1663996995,2770,2770,2770,2770,0
|
|
20230810,180900,1663996995,2770,2770,2770,2770,0
|
|
20230810,180800,1663996995,2770,2770,2770,2770,0
|
|
20230810,180700,1663996995,2770,2770,2770,2770,0
|
|
20230810,180600,1663996995,2770,2770,2770,2770,0
|
|
20230810,180500,1663996995,2770,2770,2770,2770,0
|
|
20230810,180400,1663996995,2770,2770,2770,2770,0
|
|
20230810,180300,1663996995,2770,2770,2770,2770,0
|
|
20230810,180200,1663996995,2770,2770,2770,2770,0
|
|
20230810,180100,1663996995,2770,2770,2770,2770,0
|
|
20230810,180000,1663996995,2770,2770,2770,2770,0
|
|
20230810,175900,1663996995,2770,2770,2770,2770,0
|
|
20230810,175800,1663996995,2770,2770,2770,2770,0
|
|
20230810,175700,1663996995,2770,2770,2770,2770,0
|
|
20230810,175600,1663996995,2770,2770,2770,2770,0
|
|
20230810,175500,1663996995,2770,2770,2770,2770,0
|
|
20230810,175400,1663996995,2770,2770,2770,2770,0
|
|
20230810,175300,1663996995,2770,2770,2770,2770,0
|
|
20230810,175200,1663996995,2770,2770,2770,2770,0
|
|
20230810,175100,1663996995,2770,2770,2770,2770,0
|
|
20230810,175000,1663996995,2770,2770,2770,2770,0
|
|
20230810,174900,1663996995,2770,2770,2770,2770,0
|
|
20230810,174800,1663996995,2770,2770,2770,2770,0
|
|
20230810,174700,1663996995,2770,2770,2770,2770,0
|
|
20230810,174600,1663996995,2770,2770,2770,2770,0
|
|
20230810,174500,1663996995,2770,2770,2770,2770,0
|
|
20230810,174400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,174300,1663996995,2770,2770,2770,2770,0
|
|
20230810,174200,1663996995,2770,2770,2770,2770,0
|
|
20230810,174100,1663996995,2770,2770,2770,2770,0
|
|
20230810,174000,1663996995,2770,2770,2770,2770,0
|
|
20230810,173900,1663996995,2770,2770,2770,2770,0
|
|
20230810,173800,1663996995,2770,2770,2770,2770,0
|
|
20230810,173700,1663996995,2770,2770,2770,2770,0
|
|
20230810,173600,1663996995,2770,2770,2770,2770,0
|
|
20230810,173500,1663996995,2770,2770,2770,2770,0
|
|
20230810,173400,1663996995,2770,2770,2770,2770,0
|
|
20230810,173300,1663996995,2770,2770,2770,2770,0
|
|
20230810,173200,1663996995,2770,2770,2770,2770,0
|
|
20230810,173100,1663996995,2770,2770,2770,2770,0
|
|
20230810,173000,1663996995,2770,2770,2770,2770,0
|
|
20230810,172900,1663996995,2770,2770,2770,2770,0
|
|
20230810,172800,1663996995,2770,2770,2770,2770,0
|
|
20230810,172700,1663996995,2770,2770,2770,2770,0
|
|
20230810,172600,1663996995,2770,2770,2770,2770,0
|
|
20230810,172500,1663996995,2770,2770,2770,2770,0
|
|
20230810,172400,1663996995,2770,2770,2770,2770,0
|
|
20230810,172300,1663996995,2770,2770,2770,2770,0
|
|
20230810,172200,1663996995,2770,2770,2770,2770,0
|
|
20230810,172100,1663996995,2770,2770,2770,2770,0
|
|
20230810,172000,1663996995,2770,2770,2770,2770,0
|
|
20230810,171900,1663996995,2770,2770,2770,2770,0
|
|
20230810,171800,1663996995,2770,2770,2770,2770,0
|
|
20230810,171700,1663996995,2770,2770,2770,2770,0
|
|
20230810,171600,1663996995,2770,2770,2770,2770,0
|
|
20230810,171500,1663996995,2770,2770,2770,2770,0
|
|
20230810,171400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,171300,1663996995,2770,2770,2770,2770,0
|
|
20230810,171200,1663996995,2770,2770,2770,2770,0
|
|
20230810,171100,1663996995,2770,2770,2770,2770,0
|
|
20230810,171000,1663996995,2770,2770,2770,2770,0
|
|
20230810,170900,1663996995,2770,2770,2770,2770,0
|
|
20230810,170800,1663996995,2770,2770,2770,2770,0
|
|
20230810,170700,1663996995,2770,2770,2770,2770,0
|
|
20230810,170600,1663996995,2770,2770,2770,2770,0
|
|
20230810,170500,1663996995,2770,2770,2770,2770,0
|
|
20230810,170400,1663996995,2770,2770,2770,2770,0
|
|
20230810,170300,1663996995,2770,2770,2770,2770,0
|
|
20230810,170200,1663996995,2770,2770,2770,2770,0
|
|
20230810,170100,1663996995,2770,2770,2770,2770,0
|
|
20230810,170000,1663996995,2770,2770,2770,2770,0
|
|
20230810,165900,1663996995,2770,2770,2770,2770,0
|
|
20230810,165800,1663996995,2770,2770,2770,2770,0
|
|
20230810,165700,1663996995,2770,2770,2770,2770,0
|
|
20230810,165600,1663996995,2770,2770,2770,2770,0
|
|
20230810,165500,1663996995,2770,2770,2770,2770,0
|
|
20230810,165400,1663996995,2770,2770,2770,2770,0
|
|
20230810,165300,1663996995,2770,2770,2770,2770,0
|
|
20230810,165200,1663996995,2770,2770,2770,2770,0
|
|
20230810,165100,1663996995,2770,2770,2770,2770,0
|
|
20230810,165000,1663996995,2770,2770,2770,2770,0
|
|
20230810,164900,1663996995,2770,2770,2770,2770,0
|
|
20230810,164800,1663996995,2770,2770,2770,2770,0
|
|
20230810,164700,1663996995,2770,2770,2770,2770,0
|
|
20230810,164600,1663996995,2770,2770,2770,2770,0
|
|
20230810,164500,1663996995,2770,2770,2770,2770,0
|
|
20230810,164400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,164300,1663996995,2770,2770,2770,2770,0
|
|
20230810,164200,1663996995,2770,2770,2770,2770,0
|
|
20230810,164100,1663996995,2770,2770,2770,2770,0
|
|
20230810,164000,1663996995,2770,2770,2770,2770,0
|
|
20230810,163900,1663996995,2770,2770,2770,2770,0
|
|
20230810,163800,1663996995,2770,2770,2770,2770,0
|
|
20230810,163700,1663996995,2770,2770,2770,2770,0
|
|
20230810,163600,1663996995,2770,2770,2770,2770,0
|
|
20230810,163500,1663996995,2770,2770,2770,2770,0
|
|
20230810,163400,1663996995,2770,2770,2770,2770,0
|
|
20230810,163300,1663996995,2770,2770,2770,2770,0
|
|
20230810,163200,1663996995,2770,2770,2770,2770,0
|
|
20230810,163100,1663996995,2770,2770,2770,2770,0
|
|
20230810,163000,1663996995,2770,2770,2770,2770,0
|
|
20230810,162900,1663996995,2770,2770,2770,2770,0
|
|
20230810,162800,1663996995,2770,2770,2770,2770,0
|
|
20230810,162700,1663996995,2770,2770,2770,2770,0
|
|
20230810,162600,1663996995,2770,2770,2770,2770,0
|
|
20230810,162500,1663996995,2770,2770,2770,2770,0
|
|
20230810,162400,1663996995,2770,2770,2770,2770,0
|
|
20230810,162300,1663996995,2770,2770,2770,2770,0
|
|
20230810,162200,1663996995,2770,2770,2770,2770,0
|
|
20230810,162100,1663996995,2770,2770,2770,2770,0
|
|
20230810,162000,1663996995,2770,2770,2770,2770,0
|
|
20230810,161900,1663996995,2770,2770,2770,2770,0
|
|
20230810,161800,1663996995,2770,2770,2770,2770,0
|
|
20230810,161700,1663996995,2770,2770,2770,2770,0
|
|
20230810,161600,1663996995,2770,2770,2770,2770,0
|
|
20230810,161500,1663996995,2770,2770,2770,2770,0
|
|
20230810,161400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,161300,1663996995,2770,2770,2770,2770,0
|
|
20230810,161200,1663996995,2770,2770,2770,2770,0
|
|
20230810,161100,1663996995,2770,2770,2770,2770,0
|
|
20230810,161000,1663996995,2770,2770,2770,2770,0
|
|
20230810,160900,1663996995,2770,2770,2770,2770,0
|
|
20230810,160800,1663996995,2770,2770,2770,2770,0
|
|
20230810,160700,1663996995,2770,2770,2770,2770,0
|
|
20230810,160600,1663996995,2770,2770,2770,2770,0
|
|
20230810,160500,1663996995,2770,2770,2770,2770,0
|
|
20230810,160400,1663996995,2770,2770,2770,2770,0
|
|
20230810,160300,1663996995,2770,2770,2770,2770,0
|
|
20230810,160200,1663996995,2770,2770,2770,2770,0
|
|
20230810,160100,1663996995,2770,2770,2770,2770,0
|
|
20230810,160000,1663996995,2770,2770,2770,2770,0
|
|
20230810,155900,1663996995,2770,2770,2770,2770,0
|
|
20230810,155800,1663996995,2770,2770,2770,2770,0
|
|
20230810,155700,1663996995,2770,2770,2770,2770,0
|
|
20230810,155600,1663996995,2770,2770,2770,2770,0
|
|
20230810,155500,1663996995,2770,2770,2770,2770,0
|
|
20230810,155400,1663996995,2770,2770,2770,2770,0
|
|
20230810,155300,1663996995,2770,2770,2770,2770,0
|
|
20230810,155200,1663996995,2770,2770,2770,2770,0
|
|
20230810,155100,1663996995,2770,2770,2770,2770,0
|
|
20230810,155000,1663996995,2770,2770,2770,2770,0
|
|
20230810,154900,1663996995,2770,2770,2770,2770,0
|
|
20230810,154800,1663996995,2770,2770,2770,2770,0
|
|
20230810,154700,1663996995,2770,2770,2770,2770,0
|
|
20230810,154600,1663996995,2770,2770,2770,2770,0
|
|
20230810,154500,1663996995,2770,2770,2770,2770,0
|
|
20230810,154400,1663996995,2770,2770,2770,2770,66953
|
|
20230810,154300,1663996995,2770,2770,2770,2770,0
|
|
20230810,154200,1663996995,2770,2770,2770,2770,0
|
|
20230810,154100,1663996995,2770,2770,2770,2770,0
|
|
20230810,154000,1663996995,2770,2770,2770,2770,0
|
|
20230810,153900,1663996995,2770,2770,2770,2770,0
|
|
20230810,153800,1663996995,2770,2770,2770,2770,0
|
|
20230810,153700,1663996995,2770,2770,2770,2770,0
|
|
20230810,153600,1663996995,2770,2770,2770,2770,0
|
|
20230810,153500,1663996995,2770,2770,2770,2770,0
|
|
20230810,153400,1663996995,2770,2770,2770,2770,0
|
|
20230810,153300,1663996995,2770,2770,2770,2770,0
|
|
20230810,153200,1663996995,2770,2770,2770,2770,0
|
|
20230810,153100,1663996995,2770,2770,2770,2770,0
|
|
20230810,153000,1663996995,2770,2770,2770,2770,66953
|
|
20230810,152900,1478537185,2770,2770,2770,2770,0
|
|
20230810,152800,1478537185,2770,2770,2770,2770,0
|
|
20230810,152700,1478537185,2770,2770,2770,2770,0
|
|
20230810,152600,1478537185,2770,2770,2770,2770,0
|
|
20230810,152500,1478537185,2770,2770,2770,2770,0
|
|
20230810,152400,1478537185,2770,2770,2770,2770,0
|
|
20230810,152300,1478537185,2770,2770,2770,2770,0
|
|
20230810,152200,1478537185,2770,2770,2770,2770,0
|
|
20230810,152100,1478537185,2770,2770,2770,2770,0
|
|
20230810,152000,1478537185,2770,2770,2770,2770,0
|
|
20230810,151900,1478537185,2770,2775,2775,2770,1278
|
|
20230810,151800,1474995735,2770,2775,2775,2770,985
|
|
20230810,151700,1472265175,2770,2780,2780,2770,1816
|
|
20230810,151600,1467226190,2775,2775,2775,2775,1474
|
|
20230810,151500,1463135840,2770,2765,2770,2765,11995
|
|
20230810,151400,1429919690,2765,2765,2765,2765,1527
|
|
20230810,151300,1425697535,2765,2765,2765,2765,724
|
|
20230810,151200,1423695675,2765,2760,2765,2760,88
|
|
20230810,151100,1423452740,2755,2755,2755,2755,2601
|
|
20230810,151000,1416286985,2755,2755,2755,2755,693
|
|
20230810,150900,1414377770,2755,2760,2760,2755,1808
|
|
20230810,150800,1409396725,2760,2760,2760,2760,46
|
|
20230810,150700,1409269765,2760,2755,2760,2755,2965
|
|
20230810,150600,1401098115,2755,2755,2760,2755,599
|
|
20230810,150500,1399446060,2760,2760,2760,2760,805
|
|
20230810,150400,1397224260,2760,2760,2760,2760,583
|
|
20230810,150300,1395615180,2760,2760,2760,2760,1715
|
|
20230810,150200,1390881780,2760,2760,2760,2760,34
|
|
20230810,150100,1390787940,2760,2760,2760,2760,184
|
|
20230810,150000,1390280100,2760,2760,2760,2760,151
|
|
20230810,145900,1389863340,2760,2760,2760,2760,220
|
|
20230810,145800,1389256140,2760,2760,2760,2760,300
|
|
20230810,145700,1388428140,2760,2770,2770,2760,1464
|
|
20230810,145600,1384379775,2770,2765,2770,2765,11
|
|
20230810,145500,1384349315,2765,2765,2765,2765,3030
|
|
20230810,145400,1375971365,2765,2770,2770,2765,912
|
|
20230810,145300,1373447945,2770,2770,2770,2770,2149
|
|
20230810,145200,1367495215,2770,2770,2770,2770,301
|
|
20230810,145100,1366661445,2765,2765,2765,2765,713
|
|
20230810,145000,1364690000,2770,2765,2770,2765,1006
|
|
20230810,144900,1361903410,2770,2770,2770,2770,500
|
|
20230810,144800,1360518410,2765,2765,2765,2765,200
|
|
20230810,144700,1359965410,2765,2765,2765,2765,889
|
|
20230810,144600,1357507325,2770,2755,2770,2755,15002
|
|
20230810,144500,1316051950,2750,2755,2755,2750,19413
|
|
20230810,144400,1262654185,2755,2750,2755,2750,13152
|
|
20230810,144300,1226485835,2750,2750,2750,2750,1
|
|
20230810,144200,1226483085,2750,2750,2750,2750,300
|
|
20230810,144100,1225658085,2730,2730,2730,2730,0
|
|
20230810,144000,1225658085,2730,2730,2730,2730,0
|
|
20230810,143900,1225658085,2730,2735,2735,2730,2227
|
|
20230810,143800,1219577075,2730,2735,2735,2730,1000
|
|
20230810,143700,1216846875,2730,2730,2735,2730,2053
|
|
20230810,143600,1211235605,2730,2735,2735,2730,67
|
|
20230810,143500,1211052395,2730,2735,2735,2730,85
|
|
20230810,143400,1210820195,2730,2730,2735,2730,398
|
|
20230810,143300,1209733505,2730,2740,2740,2730,830
|
|
20230810,143200,1207459745,2740,2740,2740,2730,875
|
|
20230810,143100,1205063065,2740,2740,2740,2740,357
|
|
20230810,143000,1204084885,2740,2740,2740,2740,657
|
|
20230810,142900,1202284705,2740,2740,2740,2740,0
|
|
20230810,142800,1202284705,2740,2740,2740,2740,525
|
|
20230810,142700,1200846205,2740,2740,2740,2740,905
|
|
20230810,142600,1198366505,2730,2730,2730,2730,300
|
|
20230810,142500,1197547505,2730,2735,2740,2730,568
|
|
20230810,142400,1195992075,2735,2730,2735,2730,1583
|
|
20230810,142300,1191670435,2730,2730,2730,2730,0
|
|
20230810,142200,1191670435,2730,2730,2730,2730,0
|
|
20230810,142100,1191670435,2730,2735,2735,2730,2244
|
|
20230810,142000,1185544310,2735,2730,2740,2730,2028
|
|
20230810,141900,1179997800,2730,2740,2740,2730,14969
|
|
20230810,141800,1139111955,2740,2740,2740,2740,206
|
|
20230810,141700,1138547515,2740,2740,2740,2740,1455
|
|
20230810,141600,1134560815,2740,2740,2740,2740,478
|
|
20230810,141500,1133251095,2740,2740,2740,2735,983
|
|
20230810,141400,1130562235,2740,2735,2740,2735,1051
|
|
20230810,141300,1127687745,2740,2745,2745,2740,7216
|
|
20230810,141200,1107893950,2745,2745,2745,2745,1501
|
|
20230810,141100,1103773705,2745,2750,2750,2745,9568
|
|
20230810,141000,1077462610,2750,2750,2750,2750,27
|
|
20230810,140900,1077388360,2750,2750,2750,2750,465
|
|
20230810,140800,1076109610,2750,2750,2750,2750,4000
|
|
20230810,140700,1065109610,2750,2750,2750,2750,0
|
|
20230810,140600,1065109610,2750,2750,2750,2750,10
|
|
20230810,140500,1065082110,2750,2750,2750,2750,385
|
|
20230810,140400,1064023360,2750,2750,2750,2750,0
|
|
20230810,140300,1064023360,2750,2750,2750,2750,380
|
|
20230810,140200,1062978360,2750,2750,2750,2750,8
|
|
20230810,140100,1062956360,2750,2750,2750,2750,4
|
|
20230810,140000,1062945360,2750,2750,2750,2750,1999
|
|
20230810,135900,1057448110,2745,2745,2745,2745,0
|
|
20230810,135800,1057448110,2745,2750,2750,2745,153
|
|
20230810,135700,1057027860,2750,2750,2750,2750,1
|
|
20230810,135600,1057025110,2750,2750,2750,2750,150
|
|
20230810,135500,1056612610,2745,2750,2750,2745,90
|
|
20230810,135400,1056365160,2750,2750,2750,2750,710
|
|
20230810,135300,1054412660,2750,2745,2750,2745,6
|
|
20230810,135200,1054396185,2750,2750,2750,2750,72
|
|
20230810,135100,1054198185,2745,2745,2745,2745,58
|
|
20230810,135000,1054038975,2745,2745,2745,2745,0
|
|
20230810,134900,1054038975,2745,2745,2745,2745,0
|
|
20230810,134800,1054038975,2745,2745,2745,2745,0
|
|
20230810,134700,1054038975,2745,2745,2745,2745,10
|
|
20230810,134600,1054011525,2745,2745,2745,2745,0
|
|
20230810,134500,1054011525,2745,2745,2745,2745,0
|
|
20230810,134400,1054011525,2745,2750,2750,2745,910
|
|
20230810,134300,1051513250,2755,2755,2755,2755,0
|
|
20230810,134200,1051513250,2755,2755,2755,2755,0
|
|
20230810,134100,1051513250,2755,2755,2755,2755,2
|
|
20230810,134000,1051507740,2755,2755,2755,2755,0
|
|
20230810,133900,1051507740,2755,2755,2755,2755,38
|
|
20230810,133800,1051403050,2745,2745,2745,2745,0
|
|
20230810,133700,1051403050,2745,2745,2745,2745,0
|
|
20230810,133600,1051403050,2745,2745,2745,2745,0
|
|
20230810,133500,1051403050,2745,2745,2745,2745,1600
|
|
20230810,133400,1047011050,2745,2745,2745,2745,1000
|
|
20230810,133300,1044266050,2745,2745,2745,2745,0
|
|
20230810,133200,1044266050,2745,2750,2750,2745,5052
|
|
20230810,133100,1030373305,2750,2750,2750,2750,7
|
|
20230810,133000,1030354055,2750,2750,2750,2750,1460
|
|
20230810,132900,1026339055,2750,2750,2750,2750,1
|
|
20230810,132800,1026336305,2745,2745,2745,2745,0
|
|
20230810,132700,1026336305,2745,2740,2745,2740,1323
|
|
20230810,132600,1022709500,2740,2740,2740,2740,0
|
|
20230810,132500,1022709500,2740,2740,2740,2740,0
|
|
20230810,132400,1022709500,2740,2740,2740,2740,1074
|
|
20230810,132300,1019766740,2740,2735,2740,2735,1400
|
|
20230810,132200,1015935740,2735,2735,2735,2735,0
|
|
20230810,132100,1015935740,2735,2735,2735,2735,0
|
|
20230810,132000,1015935740,2735,2735,2735,2735,5800
|
|
20230810,131900,1000072740,2735,2740,2740,2735,1004
|
|
20230810,131800,997326785,2740,2740,2740,2740,100
|
|
20230810,131700,997052785,2740,2740,2740,2740,0
|
|
20230810,131600,997052785,2740,2740,2740,2740,0
|
|
20230810,131500,997052785,2740,2740,2740,2740,346
|
|
20230810,131400,996104745,2735,2740,2740,2735,1665
|
|
20230810,131300,991550470,2740,2740,2740,2740,0
|
|
20230810,131200,991550470,2740,2740,2740,2740,3000
|
|
20230810,131100,983330470,2735,2735,2735,2735,302
|
|
20230810,131000,982504500,2735,2735,2735,2735,19
|
|
20230810,130900,982452535,2740,2740,2740,2740,4
|
|
20230810,130800,982441575,2740,2730,2740,2730,782
|
|
20230810,130700,980306695,2730,2730,2730,2730,21
|
|
20230810,130600,980249365,2730,2730,2730,2730,688
|
|
20230810,130500,978371125,2735,2735,2735,2730,1820
|
|
20230810,130400,973398125,2735,2735,2735,2735,8
|
|
20230810,130300,973376245,2735,2735,2735,2735,260
|
|
20230810,130200,972665145,2735,2735,2735,2735,16
|
|
20230810,130100,972621385,2735,2735,2735,2735,1200
|
|
20230810,130000,969339385,2740,2740,2740,2740,0
|
|
20230810,125900,969339385,2740,2740,2740,2740,3826
|
|
20230810,125800,958856145,2740,2740,2740,2740,456
|
|
20230810,125700,957606705,2740,2740,2740,2740,0
|
|
20230810,125600,957606705,2740,2740,2740,2740,0
|
|
20230810,125500,957606705,2740,2740,2740,2740,3240
|
|
20230810,125400,948729105,2745,2745,2745,2745,0
|
|
20230810,125300,948729105,2745,2745,2745,2745,0
|
|
20230810,125200,948729105,2745,2745,2745,2745,0
|
|
20230810,125100,948729105,2745,2745,2745,2745,260
|
|
20230810,125000,948015405,2740,2740,2740,2740,1100
|
|
20230810,124900,945001405,2740,2745,2745,2740,32
|
|
20230810,124800,944913665,2745,2745,2745,2745,5753
|
|
20230810,124700,929121680,2745,2745,2745,2745,407
|
|
20230810,124600,928004465,2740,2740,2740,2740,2120
|
|
20230810,124500,922195665,2730,2730,2730,2730,1100
|
|
20230810,124400,919192665,2730,2730,2730,2730,0
|
|
20230810,124300,919192665,2730,2730,2730,2730,8
|
|
20230810,124200,919170825,2730,2730,2730,2730,1
|
|
20230810,124100,919168095,2730,2730,2730,2730,0
|
|
20230810,124000,919168095,2730,2730,2730,2730,886
|
|
20230810,123900,916749315,2730,2730,2730,2730,28
|
|
20230810,123800,916672875,2730,2730,2730,2730,0
|
|
20230810,123700,916672875,2730,2730,2730,2730,1000
|
|
20230810,123600,913942875,2725,2725,2725,2725,0
|
|
20230810,123500,913942875,2725,2730,2730,2725,1947
|
|
20230810,123400,908627580,2730,2730,2730,2730,1351
|
|
20230810,123300,904939350,2730,2730,2730,2730,174
|
|
20230810,123200,904464330,2725,2725,2725,2725,1
|
|
20230810,123100,904461605,2730,2730,2730,2730,1977
|
|
20230810,123000,899064395,2730,2735,2735,2730,10446
|
|
20230810,122900,870545160,2735,2735,2735,2735,400
|
|
20230810,122800,869451160,2740,2740,2740,2740,0
|
|
20230810,122700,869451160,2740,2740,2740,2740,202
|
|
20230810,122600,868897680,2740,2740,2740,2740,100
|
|
20230810,122500,868623680,2740,2740,2740,2740,2
|
|
20230810,122400,868618200,2740,2740,2740,2740,0
|
|
20230810,122300,868618200,2740,2740,2740,2740,224
|
|
20230810,122200,868004440,2740,2740,2740,2740,1202
|
|
20230810,122100,864710960,2740,2740,2740,2740,2019
|
|
20230810,122000,859178900,2735,2735,2735,2735,304
|
|
20230810,121900,858347460,2730,2730,2730,2730,0
|
|
20230810,121800,858347460,2730,2730,2730,2730,0
|
|
20230810,121700,858347460,2730,2730,2740,2730,384
|
|
20230810,121600,857298960,2740,2735,2740,2735,65
|
|
20230810,121500,857121165,2730,2730,2730,2730,1404
|
|
20230810,121400,853288245,2735,2735,2735,2735,0
|
|
20230810,121300,853288245,2735,2735,2735,2735,0
|
|
20230810,121200,853288245,2735,2735,2735,2735,1805
|
|
20230810,121100,848351570,2735,2735,2735,2735,1667
|
|
20230810,121000,843792325,2730,2730,2730,2730,1
|
|
20230810,120900,843789595,2730,2730,2730,2730,1
|
|
20230810,120800,843786865,2735,2730,2735,2730,1805
|
|
20230810,120700,838855205,2735,2735,2735,2735,77
|
|
20230810,120600,838644610,2735,2735,2735,2735,1
|
|
20230810,120500,838641875,2735,2735,2735,2735,923
|
|
20230810,120400,836117470,2735,2735,2735,2735,429
|
|
20230810,120300,834944155,2735,2735,2735,2735,676
|
|
20230810,120200,833095295,2735,2735,2735,2730,385
|
|
20230810,120100,832043895,2735,2735,2735,2730,1277
|
|
20230810,120000,828555505,2730,2730,2730,2730,0
|
|
20230810,115900,828555505,2730,2730,2730,2730,0
|
|
20230810,115800,828555505,2730,2735,2735,2730,4808
|
|
20230810,115700,815421640,2735,2735,2735,2735,3084
|
|
20230810,115600,806986900,2740,2740,2740,2740,105
|
|
20230810,115500,806699200,2740,2745,2745,2740,2189
|
|
20230810,115400,800701165,2745,2745,2745,2745,0
|
|
20230810,115300,800701165,2745,2745,2745,2745,64
|
|
20230810,115200,800525485,2750,2745,2750,2745,1001
|
|
20230810,115100,797777735,2745,2745,2745,2745,8
|
|
20230810,115000,797755775,2750,2750,2750,2750,32
|
|
20230810,114900,797667775,2750,2750,2750,2750,39
|
|
20230810,114800,797560525,2740,2740,2740,2740,0
|
|
20230810,114700,797560525,2740,2750,2750,2740,171
|
|
20230810,114600,797091775,2750,2745,2750,2745,2009
|
|
20230810,114500,791575060,2745,2740,2745,2740,3000
|
|
20230810,114400,783354920,2740,2740,2740,2740,52
|
|
20230810,114300,783212440,2740,2740,2740,2740,1000
|
|
20230810,114200,780472440,2740,2740,2740,2740,0
|
|
20230810,114100,780472440,2740,2740,2740,2740,211
|
|
20230810,114000,779894300,2740,2745,2745,2740,4037
|
|
20230810,113900,768832165,2745,2745,2745,2745,25
|
|
20230810,113800,768763540,2745,2745,2745,2745,331
|
|
20230810,113700,767854945,2745,2745,2745,2745,80
|
|
20230810,113600,767635345,2745,2745,2745,2745,11
|
|
20230810,113500,767605150,2740,2740,2740,2740,10
|
|
20230810,113400,767577750,2745,2745,2745,2745,3147
|
|
20230810,113300,758939235,2745,2745,2745,2745,3570
|
|
20230810,113200,749139585,2745,2745,2750,2745,466
|
|
20230810,113100,747858535,2750,2750,2750,2750,6
|
|
20230810,113000,747842035,2745,2750,2750,2745,459
|
|
20230810,112900,746581285,2750,2750,2750,2750,150
|
|
20230810,112800,746168785,2750,2750,2750,2750,351
|
|
20230810,112700,745203535,2740,2740,2740,2740,0
|
|
20230810,112600,745203535,2740,2740,2740,2740,64
|
|
20230810,112500,745028175,2740,2740,2740,2740,3153
|
|
20230810,112400,736388955,2740,2750,2750,2740,1946
|
|
20230810,112300,731040495,2750,2750,2750,2750,0
|
|
20230810,112200,731040495,2750,2750,2750,2750,477
|
|
20230810,112100,729728745,2750,2750,2750,2750,118
|
|
20230810,112000,729404245,2750,2755,2760,2750,2466
|
|
20230810,111900,722622595,2760,2755,2760,2755,21
|
|
20230810,111800,722564660,2750,2750,2750,2750,24
|
|
20230810,111700,722498660,2755,2760,2760,2755,2803
|
|
20230810,111600,714771110,2765,2760,2765,2760,30
|
|
20230810,111500,714688300,2760,2760,2760,2760,222
|
|
20230810,111400,714075580,2765,2760,2765,2760,781
|
|
20230810,111300,711917340,2765,2760,2765,2760,1000
|
|
20230810,111200,709152390,2765,2765,2765,2765,463
|
|
20230810,111100,707872195,2765,2765,2765,2765,0
|
|
20230810,111000,707872195,2765,2765,2765,2760,416
|
|
20230810,110900,706722105,2760,2750,2765,2750,2675
|
|
20230810,110800,699337395,2765,2760,2765,2760,1088
|
|
20230810,110700,696334505,2765,2750,2765,2750,1543
|
|
20230810,110600,692088240,2765,2765,2765,2765,31
|
|
20230810,110500,692002525,2770,2770,2770,2770,0
|
|
20230810,110400,692002525,2770,2750,2770,2745,157
|
|
20230810,110300,691570985,2785,2785,2785,2785,0
|
|
20230810,110200,691570985,2785,2785,2785,2780,6374
|
|
20230810,110100,673821115,2785,2755,2785,2755,3002
|
|
20230810,110000,665474365,2775,2760,2775,2755,1539
|
|
20230810,105900,661231710,2785,2735,2785,2735,9705
|
|
20230810,105800,634405980,2740,2740,2740,2740,5
|
|
20230810,105700,634392280,2740,2740,2740,2740,10
|
|
20230810,105600,634364880,2735,2735,2735,2735,12
|
|
20230810,105500,634332060,2740,2740,2740,2740,482
|
|
20230810,105400,633011380,2740,2735,2740,2735,1494
|
|
20230810,105300,628924940,2735,2735,2735,2735,1
|
|
20230810,105200,628922205,2735,2735,2735,2735,0
|
|
20230810,105100,628922205,2735,2735,2735,2735,200
|
|
20230810,105000,628375205,2735,2740,2740,2735,2380
|
|
20230810,104900,621857755,2735,2735,2740,2735,203
|
|
20230810,104800,621302545,2740,2740,2740,2740,204
|
|
20230810,104700,620743585,2735,2740,2740,2735,60
|
|
20230810,104600,620579435,2735,2735,2735,2735,0
|
|
20230810,104500,620579435,2735,2735,2735,2735,586
|
|
20230810,104400,618976725,2735,2735,2735,2735,2657
|
|
20230810,104300,611709830,2735,2740,2740,2735,700
|
|
20230810,104200,609792330,2740,2735,2750,2735,194
|
|
20230810,104100,609259735,2735,2735,2735,2735,19
|
|
20230810,104000,609207770,2745,2750,2750,2745,130
|
|
20230810,103900,608850420,2750,2750,2750,2750,545
|
|
20230810,103800,607351670,2750,2750,2750,2750,16
|
|
20230810,103700,607307670,2750,2750,2750,2750,4
|
|
20230810,103600,607296670,2750,2750,2750,2750,0
|
|
20230810,103500,607296670,2750,2760,2760,2735,2461
|
|
20230810,103400,600546710,2760,2760,2760,2750,477
|
|
20230810,103300,599234870,2750,2750,2750,2750,0
|
|
20230810,103200,599234870,2750,2760,2760,2750,196
|
|
20230810,103100,598694040,2760,2760,2760,2760,0
|
|
20230810,103000,598694040,2760,2750,2760,2750,607
|
|
20230810,102900,597022225,2755,2755,2755,2750,112
|
|
20230810,102800,596714165,2755,2755,2755,2755,8
|
|
20230810,102700,596692125,2755,2755,2755,2755,53
|
|
20230810,102600,596546110,2755,2755,2755,2755,6
|
|
20230810,102500,596529580,2750,2750,2755,2745,1043
|
|
20230810,102400,593663730,2750,2745,2750,2745,16
|
|
20230810,102300,593619750,2735,2735,2735,2735,0
|
|
20230810,102200,593619750,2735,2750,2750,2735,9
|
|
20230810,102100,593595075,2750,2735,2750,2735,2652
|
|
20230810,102000,586341690,2735,2730,2735,2730,37
|
|
20230810,101900,586240570,2735,2725,2735,2725,1578
|
|
20230810,101800,581939520,2720,2740,2740,2720,11146
|
|
20230810,101700,551539560,2745,2750,2750,2745,12
|
|
20230810,101600,551506610,2750,2750,2750,2750,147
|
|
20230810,101500,551102360,2745,2750,2750,2745,187
|
|
20230810,101400,550588220,2750,2740,2750,2740,1836
|
|
20230810,101300,545542540,2735,2735,2735,2735,868
|
|
20230810,101200,543168560,2730,2730,2730,2730,1235
|
|
20230810,101100,539797010,2730,2730,2730,2730,1000
|
|
20230810,101000,537067010,2730,2740,2740,2730,779
|
|
20230810,100900,534939070,2750,2755,2755,2750,19
|
|
20230810,100800,534886745,2755,2735,2755,2735,1546
|
|
20230810,100700,530657535,2735,2740,2740,2730,4061
|
|
20230810,100600,519556145,2735,2750,2750,2735,3967
|
|
20230810,100500,508677895,2750,2745,2750,2745,428
|
|
20230810,100400,507500945,2750,2770,2770,2750,497
|
|
20230810,100300,506134175,2770,2750,2770,2750,468
|
|
20230810,100200,504841815,2750,2770,2770,2750,435
|
|
20230810,100100,503645545,2770,2750,2770,2750,179
|
|
20230810,100000,503150415,2750,2745,2750,2745,465
|
|
20230810,095900,501872165,2750,2750,2750,2750,1024
|
|
20230810,095800,499056165,2750,2745,2750,2745,1671
|
|
20230810,095700,494469235,2745,2745,2745,2745,0
|
|
20230810,095600,494469235,2745,2750,2750,2745,5684
|
|
20230810,095500,478838420,2750,2750,2750,2750,1718
|
|
20230810,095400,474113920,2750,2765,2765,2750,7621
|
|
20230810,095300,453120380,2765,2765,2765,2765,635
|
|
20230810,095200,451364605,2765,2765,2765,2765,0
|
|
20230810,095100,451364605,2765,2775,2775,2765,342
|
|
20230810,095000,450418845,2775,2775,2775,2775,11
|
|
20230810,094900,450388320,2775,2775,2775,2775,0
|
|
20230810,094800,450388320,2775,2765,2775,2765,101
|
|
20230810,094700,450109045,2760,2765,2765,2760,1700
|
|
20230810,094600,445415830,2765,2770,2770,2765,3170
|
|
20230810,094500,436644795,2770,2780,2780,2770,102
|
|
20230810,094400,436362235,2780,2775,2790,2775,94
|
|
20230810,094300,436101255,2790,2790,2790,2770,54
|
|
20230810,094200,435950615,2770,2770,2770,2770,983
|
|
20230810,094100,433227705,2770,2790,2790,2770,3193
|
|
20230810,094000,424336415,2790,2790,2790,2790,303
|
|
20230810,093900,423491045,2790,2795,2795,2780,190
|
|
20230810,093800,422961810,2795,2785,2795,2770,20506
|
|
20230810,093700,365974985,2785,2775,2785,2770,1544
|
|
20230810,093600,361694740,2785,2785,2785,2785,305
|
|
20230810,093500,360845315,2785,2785,2785,2785,3
|
|
20230810,093400,360836960,2770,2785,2785,2770,502
|
|
20230810,093300,359446360,2770,2770,2770,2770,617
|
|
20230810,093200,357737270,2785,2785,2795,2785,5186
|
|
20230810,093100,343273360,2785,2785,2785,2785,0
|
|
20230810,093000,343273360,2785,2785,2785,2785,1
|
|
20230810,092900,343270575,2770,2770,2770,2770,3
|
|
20230810,092800,343262265,2780,2785,2785,2780,449
|
|
20230810,092700,342013290,2785,2780,2785,2780,407
|
|
20230810,092600,340879810,2785,2785,2795,2785,3415
|
|
20230810,092500,331366985,2790,2780,2790,2780,1292
|
|
20230810,092400,327768690,2785,2780,2785,2780,3008
|
|
20230810,092300,319397930,2785,2775,2785,2760,14575
|
|
20230810,092200,278838760,2760,2785,2785,2760,5830
|
|
20230810,092100,262667695,2785,2775,2785,2775,3186
|
|
20230810,092000,253815415,2775,2775,2775,2775,1
|
|
20230810,091900,253812640,2775,2775,2775,2775,446
|
|
20230810,091800,252574990,2760,2755,2775,2755,2598
|
|
20230810,091700,245406810,2750,2750,2750,2750,208
|
|
20230810,091600,244834810,2750,2750,2750,2750,504
|
|
20230810,091500,243448810,2750,2750,2750,2750,15
|
|
20230810,091400,243407560,2750,2750,2750,2740,14721
|
|
20230810,091300,202935965,2750,2755,2755,2750,1274
|
|
20230810,091200,199429740,2755,2750,2755,2750,1030
|
|
20230810,091100,196594740,2750,2755,2755,2750,1146
|
|
20230810,091000,193443235,2760,2760,2760,2760,63
|
|
20230810,090900,193269355,2750,2755,2755,2750,400
|
|
20230810,090800,192169350,2750,2755,2755,2750,1111
|
|
20230810,090700,189113665,2760,2740,2760,2740,125
|
|
20230810,090600,188770765,2730,2730,2740,2730,2465
|
|
20230810,090500,182040315,2730,2750,2750,2720,9958
|
|
20230810,090400,154853720,2750,2755,2760,2750,9953
|
|
20230810,090300,127391430,2760,2780,2780,2760,3827
|
|
20230810,090200,116826990,2780,2780,2780,2780,200
|
|
20230810,090100,116270990,2780,2785,2785,2770,16201
|
|
20230810,090000,71233435,2790,2810,2830,2790,25382
|