617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191400,816574905,2350,2350,2350,2350,2011
|
|
20230821,191300,816574905,2350,2350,2350,2350,0
|
|
20230821,191200,816574905,2350,2350,2350,2350,0
|
|
20230821,191100,816574905,2350,2350,2350,2350,0
|
|
20230821,191000,816574905,2350,2350,2350,2350,0
|
|
20230821,190900,816574905,2350,2350,2350,2350,0
|
|
20230821,190800,816574905,2350,2350,2350,2350,0
|
|
20230821,190700,816574905,2350,2350,2350,2350,0
|
|
20230821,190600,816574905,2350,2350,2350,2350,0
|
|
20230821,190500,816574905,2350,2350,2350,2350,0
|
|
20230821,190400,816574905,2350,2350,2350,2350,0
|
|
20230821,190300,816574905,2350,2350,2350,2350,0
|
|
20230821,190200,816574905,2350,2350,2350,2350,0
|
|
20230821,190100,816574905,2350,2350,2350,2350,0
|
|
20230821,190000,816574905,2350,2350,2350,2350,0
|
|
20230821,185900,816574905,2350,2350,2350,2350,0
|
|
20230821,185800,816574905,2350,2350,2350,2350,0
|
|
20230821,185700,816574905,2350,2350,2350,2350,0
|
|
20230821,185600,816574905,2350,2350,2350,2350,0
|
|
20230821,185500,816574905,2350,2350,2350,2350,0
|
|
20230821,185400,816574905,2350,2350,2350,2350,0
|
|
20230821,185300,816574905,2350,2350,2350,2350,0
|
|
20230821,185200,816574905,2350,2350,2350,2350,0
|
|
20230821,185100,816574905,2350,2350,2350,2350,0
|
|
20230821,185000,816574905,2350,2350,2350,2350,0
|
|
20230821,184900,816574905,2350,2350,2350,2350,0
|
|
20230821,184800,816574905,2350,2350,2350,2350,0
|
|
20230821,184700,816574905,2350,2350,2350,2350,0
|
|
20230821,184600,816574905,2350,2350,2350,2350,0
|
|
20230821,184500,816574905,2350,2350,2350,2350,0
|
|
20230821,184400,816574905,2350,2350,2350,2350,2011
|
|
20230821,184300,816574905,2350,2350,2350,2350,0
|
|
20230821,184200,816574905,2350,2350,2350,2350,0
|
|
20230821,184100,816574905,2350,2350,2350,2350,0
|
|
20230821,184000,816574905,2350,2350,2350,2350,0
|
|
20230821,183900,816574905,2350,2350,2350,2350,0
|
|
20230821,183800,816574905,2350,2350,2350,2350,0
|
|
20230821,183700,816574905,2350,2350,2350,2350,0
|
|
20230821,183600,816574905,2350,2350,2350,2350,0
|
|
20230821,183500,816574905,2350,2350,2350,2350,0
|
|
20230821,183400,816574905,2350,2350,2350,2350,0
|
|
20230821,183300,816574905,2350,2350,2350,2350,0
|
|
20230821,183200,816574905,2350,2350,2350,2350,0
|
|
20230821,183100,816574905,2350,2350,2350,2350,0
|
|
20230821,183000,816574905,2350,2350,2350,2350,0
|
|
20230821,182900,816574905,2350,2350,2350,2350,0
|
|
20230821,182800,816574905,2350,2350,2350,2350,0
|
|
20230821,182700,816574905,2350,2350,2350,2350,0
|
|
20230821,182600,816574905,2350,2350,2350,2350,0
|
|
20230821,182500,816574905,2350,2350,2350,2350,0
|
|
20230821,182400,816574905,2350,2350,2350,2350,0
|
|
20230821,182300,816574905,2350,2350,2350,2350,0
|
|
20230821,182200,816574905,2350,2350,2350,2350,0
|
|
20230821,182100,816574905,2350,2350,2350,2350,0
|
|
20230821,182000,816574905,2350,2350,2350,2350,0
|
|
20230821,181900,816574905,2350,2350,2350,2350,0
|
|
20230821,181800,816574905,2350,2350,2350,2350,0
|
|
20230821,181700,816574905,2350,2350,2350,2350,0
|
|
20230821,181600,816574905,2350,2350,2350,2350,0
|
|
20230821,181500,816574905,2350,2350,2350,2350,0
|
|
20230821,181400,816574905,2350,2350,2350,2350,2011
|
|
20230821,181300,816574905,2350,2350,2350,2350,0
|
|
20230821,181200,816574905,2350,2350,2350,2350,0
|
|
20230821,181100,816574905,2350,2350,2350,2350,0
|
|
20230821,181000,816574905,2350,2350,2350,2350,0
|
|
20230821,180900,816574905,2350,2350,2350,2350,0
|
|
20230821,180800,816574905,2350,2350,2350,2350,0
|
|
20230821,180700,816574905,2350,2350,2350,2350,0
|
|
20230821,180600,816574905,2350,2350,2350,2350,0
|
|
20230821,180500,816574905,2350,2350,2350,2350,0
|
|
20230821,180400,816574905,2350,2350,2350,2350,0
|
|
20230821,180300,816574905,2350,2350,2350,2350,0
|
|
20230821,180200,816574905,2350,2350,2350,2350,0
|
|
20230821,180100,816574905,2350,2350,2350,2350,0
|
|
20230821,180000,816574905,2350,2350,2350,2350,0
|
|
20230821,175900,816574905,2350,2350,2350,2350,0
|
|
20230821,175800,816574905,2350,2350,2350,2350,0
|
|
20230821,175700,816574905,2350,2350,2350,2350,0
|
|
20230821,175600,816574905,2350,2350,2350,2350,0
|
|
20230821,175500,816574905,2350,2350,2350,2350,0
|
|
20230821,175400,816574905,2350,2350,2350,2350,0
|
|
20230821,175300,816574905,2350,2350,2350,2350,0
|
|
20230821,175200,816574905,2350,2350,2350,2350,0
|
|
20230821,175100,816574905,2350,2350,2350,2350,0
|
|
20230821,175000,816574905,2350,2350,2350,2350,0
|
|
20230821,174900,816574905,2350,2350,2350,2350,0
|
|
20230821,174800,816574905,2350,2350,2350,2350,0
|
|
20230821,174700,816574905,2350,2350,2350,2350,0
|
|
20230821,174600,816574905,2350,2350,2350,2350,0
|
|
20230821,174500,816574905,2350,2350,2350,2350,0
|
|
20230821,174400,816574905,2350,2350,2350,2350,2011
|
|
20230821,174300,816574905,2350,2350,2350,2350,0
|
|
20230821,174200,816574905,2350,2350,2350,2350,0
|
|
20230821,174100,816574905,2350,2350,2350,2350,0
|
|
20230821,174000,816574905,2350,2350,2350,2350,0
|
|
20230821,173900,816574905,2350,2350,2350,2350,0
|
|
20230821,173800,816574905,2350,2350,2350,2350,0
|
|
20230821,173700,816574905,2350,2350,2350,2350,0
|
|
20230821,173600,816574905,2350,2350,2350,2350,0
|
|
20230821,173500,816574905,2350,2350,2350,2350,0
|
|
20230821,173400,816574905,2350,2350,2350,2350,0
|
|
20230821,173300,816574905,2350,2350,2350,2350,0
|
|
20230821,173200,816574905,2350,2350,2350,2350,0
|
|
20230821,173100,816574905,2350,2350,2350,2350,0
|
|
20230821,173000,816574905,2350,2350,2350,2350,0
|
|
20230821,172900,816574905,2350,2350,2350,2350,0
|
|
20230821,172800,816574905,2350,2350,2350,2350,0
|
|
20230821,172700,816574905,2350,2350,2350,2350,0
|
|
20230821,172600,816574905,2350,2350,2350,2350,0
|
|
20230821,172500,816574905,2350,2350,2350,2350,0
|
|
20230821,172400,816574905,2350,2350,2350,2350,0
|
|
20230821,172300,816574905,2350,2350,2350,2350,0
|
|
20230821,172200,816574905,2350,2350,2350,2350,0
|
|
20230821,172100,816574905,2350,2350,2350,2350,0
|
|
20230821,172000,816574905,2350,2350,2350,2350,0
|
|
20230821,171900,816574905,2350,2350,2350,2350,0
|
|
20230821,171800,816574905,2350,2350,2350,2350,0
|
|
20230821,171700,816574905,2350,2350,2350,2350,0
|
|
20230821,171600,816574905,2350,2350,2350,2350,0
|
|
20230821,171500,816574905,2350,2350,2350,2350,0
|
|
20230821,171400,816574905,2350,2350,2350,2350,2011
|
|
20230821,171300,816574905,2350,2350,2350,2350,0
|
|
20230821,171200,816574905,2350,2350,2350,2350,0
|
|
20230821,171100,816574905,2350,2350,2350,2350,0
|
|
20230821,171000,816574905,2350,2350,2350,2350,0
|
|
20230821,170900,816574905,2350,2350,2350,2350,0
|
|
20230821,170800,816574905,2350,2350,2350,2350,0
|
|
20230821,170700,816574905,2350,2350,2350,2350,0
|
|
20230821,170600,816574905,2350,2350,2350,2350,0
|
|
20230821,170500,816574905,2350,2350,2350,2350,0
|
|
20230821,170400,816574905,2350,2350,2350,2350,0
|
|
20230821,170300,816574905,2350,2350,2350,2350,0
|
|
20230821,170200,816574905,2350,2350,2350,2350,0
|
|
20230821,170100,816574905,2350,2350,2350,2350,0
|
|
20230821,170000,816574905,2350,2350,2350,2350,0
|
|
20230821,165900,816574905,2350,2350,2350,2350,0
|
|
20230821,165800,816574905,2350,2350,2350,2350,0
|
|
20230821,165700,816574905,2350,2350,2350,2350,0
|
|
20230821,165600,816574905,2350,2350,2350,2350,0
|
|
20230821,165500,816574905,2350,2350,2350,2350,0
|
|
20230821,165400,816574905,2350,2350,2350,2350,0
|
|
20230821,165300,816574905,2350,2350,2350,2350,0
|
|
20230821,165200,816574905,2350,2350,2350,2350,0
|
|
20230821,165100,816574905,2350,2350,2350,2350,0
|
|
20230821,165000,816574905,2350,2350,2350,2350,0
|
|
20230821,164900,816574905,2350,2350,2350,2350,0
|
|
20230821,164800,816574905,2350,2350,2350,2350,0
|
|
20230821,164700,816574905,2350,2350,2350,2350,0
|
|
20230821,164600,816574905,2350,2350,2350,2350,0
|
|
20230821,164500,816574905,2350,2350,2350,2350,0
|
|
20230821,164400,816574905,2350,2350,2350,2350,2011
|
|
20230821,164300,816574905,2350,2350,2350,2350,0
|
|
20230821,164200,816574905,2350,2350,2350,2350,0
|
|
20230821,164100,816574905,2350,2350,2350,2350,0
|
|
20230821,164000,816574905,2350,2350,2350,2350,0
|
|
20230821,163900,816574905,2350,2350,2350,2350,0
|
|
20230821,163800,816574905,2350,2350,2350,2350,0
|
|
20230821,163700,816574905,2350,2350,2350,2350,0
|
|
20230821,163600,816574905,2350,2350,2350,2350,0
|
|
20230821,163500,816574905,2350,2350,2350,2350,0
|
|
20230821,163400,816574905,2350,2350,2350,2350,0
|
|
20230821,163300,816574905,2350,2350,2350,2350,0
|
|
20230821,163200,816574905,2350,2350,2350,2350,0
|
|
20230821,163100,816574905,2350,2350,2350,2350,0
|
|
20230821,163000,816574905,2350,2350,2350,2350,0
|
|
20230821,162900,816574905,2350,2350,2350,2350,0
|
|
20230821,162800,816574905,2350,2350,2350,2350,0
|
|
20230821,162700,816574905,2350,2350,2350,2350,0
|
|
20230821,162600,816574905,2350,2350,2350,2350,0
|
|
20230821,162500,816574905,2350,2350,2350,2350,0
|
|
20230821,162400,816574905,2350,2350,2350,2350,0
|
|
20230821,162300,816574905,2350,2350,2350,2350,0
|
|
20230821,162200,816574905,2350,2350,2350,2350,0
|
|
20230821,162100,816574905,2350,2350,2350,2350,0
|
|
20230821,162000,816574905,2350,2350,2350,2350,0
|
|
20230821,161900,816574905,2350,2350,2350,2350,0
|
|
20230821,161800,816574905,2350,2350,2350,2350,0
|
|
20230821,161700,816574905,2350,2350,2350,2350,0
|
|
20230821,161600,816574905,2350,2350,2350,2350,0
|
|
20230821,161500,816574905,2350,2350,2350,2350,0
|
|
20230821,161400,816574905,2350,2350,2350,2350,2011
|
|
20230821,161300,816574905,2350,2350,2350,2350,0
|
|
20230821,161200,816574905,2350,2350,2350,2350,0
|
|
20230821,161100,816574905,2350,2350,2350,2350,0
|
|
20230821,161000,816574905,2350,2350,2350,2350,0
|
|
20230821,160900,816574905,2350,2350,2350,2350,0
|
|
20230821,160800,816574905,2350,2350,2350,2350,0
|
|
20230821,160700,816574905,2350,2350,2350,2350,0
|
|
20230821,160600,816574905,2350,2350,2350,2350,0
|
|
20230821,160500,816574905,2350,2350,2350,2350,0
|
|
20230821,160400,816574905,2350,2350,2350,2350,0
|
|
20230821,160300,816574905,2350,2350,2350,2350,0
|
|
20230821,160200,816574905,2350,2350,2350,2350,0
|
|
20230821,160100,816574905,2350,2350,2350,2350,0
|
|
20230821,160000,816574905,2350,2350,2350,2350,0
|
|
20230821,155900,816574905,2350,2350,2350,2350,0
|
|
20230821,155800,816574905,2350,2350,2350,2350,0
|
|
20230821,155700,816574905,2350,2350,2350,2350,0
|
|
20230821,155600,816574905,2350,2350,2350,2350,0
|
|
20230821,155500,816574905,2350,2350,2350,2350,0
|
|
20230821,155400,816574905,2350,2350,2350,2350,0
|
|
20230821,155300,816574905,2350,2350,2350,2350,0
|
|
20230821,155200,816574905,2350,2350,2350,2350,0
|
|
20230821,155100,816574905,2350,2350,2350,2350,0
|
|
20230821,155000,816574905,2350,2350,2350,2350,0
|
|
20230821,154900,816574905,2350,2350,2350,2350,0
|
|
20230821,154800,816574905,2350,2350,2350,2350,0
|
|
20230821,154700,816574905,2350,2350,2350,2350,0
|
|
20230821,154600,816574905,2350,2350,2350,2350,0
|
|
20230821,154500,816574905,2350,2350,2350,2350,0
|
|
20230821,154400,816574905,2350,2350,2350,2350,2011
|
|
20230821,154300,816574905,2350,2350,2350,2350,0
|
|
20230821,154200,816574905,2350,2350,2350,2350,0
|
|
20230821,154100,816574905,2350,2350,2350,2350,0
|
|
20230821,154000,816574905,2350,2350,2350,2350,0
|
|
20230821,153900,816574905,2350,2350,2350,2350,0
|
|
20230821,153800,816574905,2350,2350,2350,2350,0
|
|
20230821,153700,816574905,2350,2350,2350,2350,0
|
|
20230821,153600,816574905,2350,2350,2350,2350,0
|
|
20230821,153500,816574905,2350,2350,2350,2350,0
|
|
20230821,153400,816574905,2350,2350,2350,2350,0
|
|
20230821,153300,816574905,2350,2350,2350,2350,0
|
|
20230821,153200,816574905,2350,2350,2350,2350,0
|
|
20230821,153100,816574905,2350,2350,2350,2350,0
|
|
20230821,153000,816574905,2350,2350,2350,2350,2011
|
|
20230821,152900,811849055,2355,2355,2355,2355,0
|
|
20230821,152800,811849055,2355,2355,2355,2355,0
|
|
20230821,152700,811849055,2355,2355,2355,2355,0
|
|
20230821,152600,811849055,2355,2355,2355,2355,0
|
|
20230821,152500,811849055,2355,2355,2355,2355,0
|
|
20230821,152400,811849055,2355,2355,2355,2355,0
|
|
20230821,152300,811849055,2355,2355,2355,2355,0
|
|
20230821,152200,811849055,2355,2355,2355,2355,0
|
|
20230821,152100,811849055,2355,2355,2355,2355,0
|
|
20230821,152000,811849055,2355,2355,2355,2355,0
|
|
20230821,151900,811849055,2355,2355,2355,2350,1881
|
|
20230821,151800,807419875,2355,2350,2355,2350,620
|
|
20230821,151700,805962815,2355,2355,2355,2350,50
|
|
20230821,151600,805845300,2355,2355,2355,2350,1778
|
|
20230821,151500,801658810,2360,2360,2360,2355,303
|
|
20230821,151400,800944730,2360,2360,2360,2360,479
|
|
20230821,151300,799814290,2355,2365,2365,2355,137
|
|
20230821,151200,799491600,2360,2360,2360,2360,0
|
|
20230821,151100,799491600,2360,2365,2365,2355,409
|
|
20230821,151000,798527690,2370,2370,2370,2370,0
|
|
20230821,150900,798527690,2370,2370,2370,2370,1420
|
|
20230821,150800,795162290,2370,2360,2370,2355,28
|
|
20230821,150700,795096230,2370,2370,2375,2365,465
|
|
20230821,150600,793993505,2375,2375,2375,2375,101
|
|
20230821,150500,793753630,2375,2375,2375,2375,1
|
|
20230821,150400,793751255,2385,2385,2385,2385,349
|
|
20230821,150300,792918890,2385,2385,2385,2385,6
|
|
20230821,150200,792904580,2385,2360,2385,2360,2000
|
|
20230821,150100,788151700,2350,2350,2350,2350,59
|
|
20230821,150000,788013050,2350,2350,2350,2350,0
|
|
20230821,145900,788013050,2350,2350,2350,2350,0
|
|
20230821,145800,788013050,2350,2350,2350,2350,0
|
|
20230821,145700,788013050,2350,2355,2355,2350,556
|
|
20230821,145600,786704105,2350,2355,2370,2350,1379
|
|
20230821,145500,783441650,2355,2355,2355,2355,37
|
|
20230821,145400,783354515,2355,2355,2355,2355,1855
|
|
20230821,145300,778985990,2360,2360,2360,2360,1
|
|
20230821,145200,778983630,2360,2360,2360,2360,600
|
|
20230821,145100,777567630,2360,2360,2360,2360,127
|
|
20230821,145000,777267910,2360,2360,2360,2360,111
|
|
20230821,144900,777005950,2365,2355,2365,2355,279
|
|
20230821,144800,776348325,2355,2355,2355,2355,0
|
|
20230821,144700,776348325,2355,2355,2355,2355,21
|
|
20230821,144600,776298870,2350,2350,2350,2350,0
|
|
20230821,144500,776298870,2350,2350,2350,2350,0
|
|
20230821,144400,776298870,2350,2350,2350,2350,18
|
|
20230821,144300,776256570,2350,2350,2350,2350,0
|
|
20230821,144200,776256570,2350,2350,2350,2350,0
|
|
20230821,144100,776256570,2350,2350,2350,2350,30
|
|
20230821,144000,776186070,2350,2350,2350,2350,0
|
|
20230821,143900,776186070,2350,2350,2350,2350,21
|
|
20230821,143800,776136720,2350,2350,2350,2345,5006
|
|
20230821,143700,764389675,2355,2355,2355,2350,2159
|
|
20230821,143600,759312640,2355,2355,2355,2355,1569
|
|
20230821,143500,755617645,2355,2355,2355,2355,0
|
|
20230821,143400,755617645,2355,2355,2355,2355,49
|
|
20230821,143300,755502250,2355,2360,2360,2355,150
|
|
20230821,143200,755148500,2355,2355,2355,2355,0
|
|
20230821,143100,755148500,2355,2360,2360,2355,459
|
|
20230821,143000,754067505,2360,2360,2360,2355,241
|
|
20230821,142900,753498790,2365,2365,2365,2365,4
|
|
20230821,142800,753489330,2365,2365,2365,2365,408
|
|
20230821,142700,752524410,2365,2365,2365,2365,1110
|
|
20230821,142600,749899260,2365,2365,2365,2365,1
|
|
20230821,142500,749896895,2360,2360,2360,2360,0
|
|
20230821,142400,749896895,2360,2355,2360,2355,1214
|
|
20230821,142300,747037720,2355,2355,2355,2355,1500
|
|
20230821,142200,743505220,2355,2355,2355,2355,0
|
|
20230821,142100,743505220,2355,2365,2365,2355,6808
|
|
20230821,142000,727441055,2370,2370,2370,2370,0
|
|
20230821,141900,727441055,2370,2370,2370,2370,0
|
|
20230821,141800,727441055,2370,2370,2370,2370,18
|
|
20230821,141700,727398395,2375,2375,2375,2375,10
|
|
20230821,141600,727374645,2375,2370,2375,2365,2586
|
|
20230821,141500,721258320,2370,2370,2370,2370,10
|
|
20230821,141400,721234620,2370,2370,2370,2370,69
|
|
20230821,141300,721071090,2370,2370,2370,2370,900
|
|
20230821,141200,718938090,2370,2370,2370,2370,1000
|
|
20230821,141100,716568090,2370,2370,2370,2370,646
|
|
20230821,141000,715037070,2370,2370,2370,2370,0
|
|
20230821,140900,715037070,2370,2370,2370,2370,709
|
|
20230821,140800,713356740,2365,2375,2375,2365,4501
|
|
20230821,140700,702686360,2370,2380,2380,2370,31000
|
|
20230821,140600,629128860,2380,2385,2385,2380,2382
|
|
20230821,140500,623459280,2380,2385,2385,2380,1639
|
|
20230821,140400,619557960,2385,2385,2385,2380,50
|
|
20230821,140300,619438905,2380,2380,2385,2380,1012
|
|
20230821,140200,617030320,2385,2385,2385,2385,14030
|
|
20230821,140100,583568770,2390,2390,2390,2390,10
|
|
20230821,140000,583544870,2385,2390,2390,2385,147
|
|
20230821,135900,583194225,2385,2385,2385,2385,192
|
|
20230821,135800,582736305,2390,2390,2390,2390,0
|
|
20230821,135700,582736305,2390,2390,2390,2390,812
|
|
20230821,135600,580795625,2395,2395,2395,2395,2
|
|
20230821,135500,580790835,2390,2390,2390,2390,0
|
|
20230821,135400,580790835,2390,2390,2390,2390,500
|
|
20230821,135300,579595835,2390,2385,2390,2385,332
|
|
20230821,135200,578802800,2390,2390,2390,2390,0
|
|
20230821,135100,578802800,2390,2390,2390,2390,5
|
|
20230821,135000,578790850,2390,2390,2390,2385,66
|
|
20230821,134900,578633325,2390,2390,2390,2390,0
|
|
20230821,134800,578633325,2390,2390,2390,2390,6
|
|
20230821,134700,578618985,2390,2390,2390,2390,50
|
|
20230821,134600,578499485,2390,2390,2390,2390,6
|
|
20230821,134500,578485145,2390,2390,2390,2390,0
|
|
20230821,134400,578485145,2390,2390,2390,2390,60
|
|
20230821,134300,578341745,2395,2395,2395,2395,0
|
|
20230821,134200,578341745,2395,2395,2395,2395,0
|
|
20230821,134100,578341745,2395,2395,2395,2395,0
|
|
20230821,134000,578341745,2395,2395,2395,2395,0
|
|
20230821,133900,578341745,2395,2395,2395,2395,0
|
|
20230821,133800,578341745,2395,2395,2395,2395,1
|
|
20230821,133700,578339350,2385,2390,2390,2385,200
|
|
20230821,133600,577861785,2395,2395,2395,2395,31
|
|
20230821,133500,577787540,2395,2395,2395,2395,0
|
|
20230821,133400,577787540,2395,2395,2395,2395,20
|
|
20230821,133300,577739640,2395,2395,2395,2395,0
|
|
20230821,133200,577739640,2395,2395,2395,2395,10
|
|
20230821,133100,577715690,2395,2395,2395,2395,0
|
|
20230821,133000,577715690,2395,2395,2395,2395,0
|
|
20230821,132900,577715690,2395,2395,2395,2395,0
|
|
20230821,132800,577715690,2395,2395,2395,2395,50
|
|
20230821,132700,577595940,2400,2400,2400,2400,2
|
|
20230821,132600,577591140,2395,2405,2405,2395,290
|
|
20230821,132500,576896180,2395,2395,2395,2380,2805
|
|
20230821,132400,570200990,2405,2400,2405,2400,5003
|
|
20230821,132300,558172350,2395,2395,2395,2395,1
|
|
20230821,132200,558169955,2395,2395,2395,2395,36
|
|
20230821,132100,558083735,2395,2395,2395,2395,0
|
|
20230821,132000,558083735,2395,2395,2395,2395,0
|
|
20230821,131900,558083735,2395,2395,2395,2395,0
|
|
20230821,131800,558083735,2395,2395,2395,2395,37
|
|
20230821,131700,557995120,2395,2395,2395,2395,0
|
|
20230821,131600,557995120,2395,2395,2395,2395,50
|
|
20230821,131500,557875370,2395,2395,2395,2395,1
|
|
20230821,131400,557872975,2395,2395,2395,2395,110
|
|
20230821,131300,557609525,2395,2395,2395,2395,35
|
|
20230821,131200,557525700,2390,2390,2390,2390,538
|
|
20230821,131100,556239880,2390,2380,2390,2380,2
|
|
20230821,131000,556235110,2390,2390,2390,2380,1052
|
|
20230821,130900,553721090,2390,2390,2390,2390,0
|
|
20230821,130800,553721090,2390,2395,2395,2385,11342
|
|
20230821,130700,526644985,2395,2395,2395,2395,0
|
|
20230821,130600,526644985,2395,2395,2395,2395,0
|
|
20230821,130500,526644985,2395,2395,2395,2395,0
|
|
20230821,130400,526644985,2395,2390,2395,2390,275
|
|
20230821,130300,525987730,2390,2390,2390,2390,0
|
|
20230821,130200,525987730,2390,2385,2390,2385,18
|
|
20230821,130100,525944785,2390,2390,2390,2390,0
|
|
20230821,130000,525944785,2390,2390,2390,2390,202
|
|
20230821,125900,525462005,2400,2400,2400,2400,0
|
|
20230821,125800,525462005,2400,2400,2400,2400,1
|
|
20230821,125700,525459605,2400,2390,2400,2390,201
|
|
20230821,125600,524979205,2400,2400,2400,2400,0
|
|
20230821,125500,524979205,2400,2395,2400,2390,215
|
|
20230821,125400,524465285,2400,2400,2400,2395,211
|
|
20230821,125300,523958935,2400,2400,2400,2400,0
|
|
20230821,125200,523958935,2400,2400,2400,2400,5
|
|
20230821,125100,523946935,2395,2395,2395,2395,540
|
|
20230821,125000,522653635,2395,2395,2395,2395,0
|
|
20230821,124900,522653635,2395,2395,2395,2395,0
|
|
20230821,124800,522653635,2395,2395,2395,2390,9
|
|
20230821,124700,522632085,2395,2395,2395,2395,24
|
|
20230821,124600,522574605,2390,2390,2390,2390,7
|
|
20230821,124500,522557875,2390,2390,2390,2390,48
|
|
20230821,124400,522443155,2390,2385,2390,2385,220
|
|
20230821,124300,521917455,2390,2390,2390,2390,100
|
|
20230821,124200,521678455,2390,2390,2390,2390,0
|
|
20230821,124100,521678455,2390,2390,2390,2390,0
|
|
20230821,124000,521678455,2390,2390,2390,2390,8
|
|
20230821,123900,521659335,2390,2390,2390,2390,14
|
|
20230821,123800,521625875,2390,2390,2390,2390,0
|
|
20230821,123700,521625875,2390,2390,2390,2390,0
|
|
20230821,123600,521625875,2390,2390,2390,2390,0
|
|
20230821,123500,521625875,2390,2390,2390,2390,0
|
|
20230821,123400,521625875,2390,2390,2390,2390,0
|
|
20230821,123300,521625875,2390,2390,2390,2390,0
|
|
20230821,123200,521625875,2390,2385,2390,2385,10
|
|
20230821,123100,521602020,2390,2390,2390,2390,1
|
|
20230821,123000,521599630,2390,2390,2390,2390,50
|
|
20230821,122900,521480130,2395,2395,2395,2395,0
|
|
20230821,122800,521480130,2395,2395,2395,2395,20
|
|
20230821,122700,521432230,2400,2400,2400,2400,0
|
|
20230821,122600,521432230,2400,2400,2400,2400,0
|
|
20230821,122500,521432230,2400,2400,2400,2400,1
|
|
20230821,122400,521429830,2400,2400,2400,2400,28
|
|
20230821,122300,521362630,2400,2400,2400,2400,1
|
|
20230821,122200,521360230,2390,2390,2400,2390,171
|
|
20230821,122100,520951530,2390,2390,2400,2390,2015
|
|
20230821,122000,516134195,2390,2390,2390,2390,0
|
|
20230821,121900,516134195,2390,2390,2390,2390,1
|
|
20230821,121800,516131805,2405,2405,2405,2405,0
|
|
20230821,121700,516131805,2405,2405,2405,2405,1
|
|
20230821,121600,516129400,2405,2405,2405,2405,0
|
|
20230821,121500,516129400,2405,2405,2405,2405,0
|
|
20230821,121400,516129400,2405,2405,2405,2405,1
|
|
20230821,121300,516126995,2400,2400,2400,2400,4
|
|
20230821,121200,516117395,2400,2400,2400,2400,20
|
|
20230821,121100,516069395,2400,2400,2400,2400,784
|
|
20230821,121000,514187795,2395,2395,2395,2390,446
|
|
20230821,120900,513120675,2395,2395,2395,2395,3
|
|
20230821,120800,513113490,2395,2395,2395,2395,1
|
|
20230821,120700,513111095,2390,2390,2390,2390,39
|
|
20230821,120600,513017885,2395,2395,2395,2395,125
|
|
20230821,120500,512718510,2390,2390,2390,2390,0
|
|
20230821,120400,512718510,2390,2395,2395,2390,12
|
|
20230821,120300,512689805,2395,2395,2395,2395,301
|
|
20230821,120200,511968910,2390,2390,2390,2390,39
|
|
20230821,120100,511875700,2390,2390,2390,2390,0
|
|
20230821,120000,511875700,2390,2390,2390,2390,75
|
|
20230821,115900,511696450,2390,2390,2390,2390,57
|
|
20230821,115800,511560220,2390,2390,2390,2390,300
|
|
20230821,115700,510843220,2390,2390,2390,2390,1003
|
|
20230821,115600,508446050,2390,2390,2390,2390,12
|
|
20230821,115500,508417370,2390,2390,2390,2390,26
|
|
20230821,115400,508355230,2390,2390,2390,2390,136
|
|
20230821,115300,508030190,2390,2390,2390,2390,500
|
|
20230821,115200,506835190,2390,2390,2390,2390,46
|
|
20230821,115100,506725250,2390,2390,2390,2390,50
|
|
20230821,115000,506605750,2390,2390,2390,2390,52
|
|
20230821,114900,506481470,2390,2390,2390,2390,1771
|
|
20230821,114800,502248780,2390,2390,2390,2390,12
|
|
20230821,114700,502220100,2395,2395,2395,2395,101
|
|
20230821,114600,501978205,2395,2395,2395,2395,347
|
|
20230821,114500,501147140,2395,2395,2395,2395,39
|
|
20230821,114400,501053735,2400,2400,2400,2400,0
|
|
20230821,114300,501053735,2400,2400,2400,2400,0
|
|
20230821,114200,501053735,2400,2400,2400,2400,0
|
|
20230821,114100,501053735,2400,2400,2400,2400,0
|
|
20230821,114000,501053735,2400,2400,2400,2400,0
|
|
20230821,113900,501053735,2400,2400,2400,2400,6
|
|
20230821,113800,501039335,2395,2395,2395,2395,0
|
|
20230821,113700,501039335,2395,2400,2400,2395,4045
|
|
20230821,113600,491350940,2395,2400,2400,2395,122
|
|
20230821,113500,491058630,2400,2400,2400,2400,40
|
|
20230821,113400,490962630,2400,2400,2400,2400,17
|
|
20230821,113300,490921830,2400,2400,2400,2400,44
|
|
20230821,113200,490816230,2400,2400,2400,2400,0
|
|
20230821,113100,490816230,2400,2410,2410,2395,304
|
|
20230821,113000,490087170,2410,2410,2410,2410,36
|
|
20230821,112900,490000410,2410,2410,2410,2410,0
|
|
20230821,112800,490000410,2410,2400,2410,2395,2916
|
|
20230821,112700,483003570,2400,2405,2405,2400,539
|
|
20230821,112600,481709085,2405,2405,2405,2405,100
|
|
20230821,112500,481468585,2410,2405,2410,2405,1477
|
|
20230821,112400,477916365,2405,2405,2405,2405,3
|
|
20230821,112300,477909150,2410,2410,2410,2410,10
|
|
20230821,112200,477885050,2410,2420,2420,2405,964
|
|
20230821,112100,475562150,2420,2410,2420,2410,1377
|
|
20230821,112000,472230470,2415,2415,2415,2415,22
|
|
20230821,111900,472177340,2420,2420,2420,2420,587
|
|
20230821,111800,470756800,2420,2420,2420,2415,232
|
|
20230821,111700,470196110,2415,2415,2415,2415,100
|
|
20230821,111600,469954610,2415,2415,2415,2415,7
|
|
20230821,111500,469937705,2415,2415,2415,2415,125
|
|
20230821,111400,469635830,2415,2415,2415,2415,0
|
|
20230821,111300,469635830,2415,2415,2415,2415,61
|
|
20230821,111200,469488515,2415,2415,2415,2415,13
|
|
20230821,111100,469457120,2415,2415,2415,2415,8
|
|
20230821,111000,469437800,2420,2420,2420,2420,264
|
|
20230821,110900,468798920,2420,2415,2420,2415,2
|
|
20230821,110800,468794085,2420,2420,2420,2420,0
|
|
20230821,110700,468794085,2420,2420,2420,2410,950
|
|
20230821,110600,466497900,2420,2420,2420,2415,1028
|
|
20230821,110500,464011140,2415,2415,2415,2415,4184
|
|
20230821,110400,453906780,2410,2415,2415,2410,44
|
|
20230821,110300,453800715,2410,2410,2410,2410,1
|
|
20230821,110200,453798305,2415,2410,2415,2410,487
|
|
20230821,110100,452622400,2410,2410,2410,2410,138
|
|
20230821,110000,452289820,2410,2410,2410,2410,131
|
|
20230821,105900,451974110,2410,2410,2410,2410,40
|
|
20230821,105800,451877710,2410,2410,2410,2410,385
|
|
20230821,105700,450949860,2410,2410,2410,2410,53
|
|
20230821,105600,450822130,2405,2405,2405,2405,0
|
|
20230821,105500,450822130,2405,2405,2405,2405,7
|
|
20230821,105400,450805295,2410,2410,2410,2410,20
|
|
20230821,105300,450757095,2405,2405,2405,2405,0
|
|
20230821,105200,450757095,2405,2405,2405,2405,1
|
|
20230821,105100,450754690,2405,2405,2405,2405,22
|
|
20230821,105000,450701780,2410,2405,2410,2405,28
|
|
20230821,104900,450634355,2405,2410,2410,2405,53
|
|
20230821,104800,450506640,2410,2405,2410,2405,2302
|
|
20230821,104700,444963820,2405,2405,2405,2405,101
|
|
20230821,104600,444720915,2410,2410,2410,2410,440
|
|
20230821,104500,443660515,2410,2410,2410,2410,42
|
|
20230821,104400,443559295,2405,2405,2405,2405,0
|
|
20230821,104300,443559295,2405,2405,2405,2405,4298
|
|
20230821,104200,433222605,2405,2405,2405,2405,1
|
|
20230821,104100,433220200,2405,2405,2405,2405,505
|
|
20230821,104000,432005675,2405,2405,2405,2405,0
|
|
20230821,103900,432005675,2405,2405,2405,2405,538
|
|
20230821,103800,430711785,2400,2400,2400,2400,656
|
|
20230821,103700,429137385,2400,2405,2405,2400,538
|
|
20230821,103600,427846180,2400,2400,2400,2400,524
|
|
20230821,103500,426588580,2400,2400,2400,2400,0
|
|
20230821,103400,426588580,2400,2405,2405,2400,19
|
|
20230821,103300,426542920,2405,2410,2410,2405,598
|
|
20230821,103200,425104630,2405,2405,2405,2405,0
|
|
20230821,103100,425104630,2405,2405,2405,2405,40
|
|
20230821,103000,425008430,2410,2410,2410,2405,607
|
|
20230821,102900,423545595,2410,2410,2410,2410,5
|
|
20230821,102800,423533545,2405,2405,2405,2405,0
|
|
20230821,102700,423533545,2405,2400,2405,2400,392
|
|
20230821,102600,422591005,2395,2395,2395,2395,1
|
|
20230821,102500,422588610,2395,2395,2395,2395,7
|
|
20230821,102400,422571845,2395,2395,2395,2395,39
|
|
20230821,102300,422478440,2395,2395,2395,2395,12
|
|
20230821,102200,422449700,2395,2395,2395,2395,80
|
|
20230821,102100,422258100,2395,2400,2400,2395,428
|
|
20230821,102000,421230935,2400,2400,2405,2400,1101
|
|
20230821,101900,418585035,2400,2400,2400,2400,141
|
|
20230821,101800,418246635,2400,2410,2410,2400,2916
|
|
20230821,101700,411233650,2415,2395,2415,2395,2973
|
|
20230821,101600,404058335,2395,2395,2395,2395,3719
|
|
20230821,101500,395151330,2400,2400,2410,2400,342
|
|
20230821,101400,394327510,2400,2400,2400,2400,2100
|
|
20230821,101300,389287510,2405,2400,2410,2395,2504
|
|
20230821,101200,383259150,2400,2400,2400,2400,65
|
|
20230821,101100,383103150,2390,2410,2410,2390,1932
|
|
20230821,101000,378472050,2405,2400,2405,2400,1703
|
|
20230821,100900,374378250,2400,2390,2400,2390,50
|
|
20230821,100800,374258550,2390,2400,2400,2390,1345
|
|
20230821,100700,371036550,2390,2385,2390,2385,17
|
|
20230821,100600,370995970,2385,2395,2400,2385,323
|
|
20230821,100500,370224915,2385,2385,2385,2385,170
|
|
20230821,100400,369819465,2385,2385,2385,2385,95
|
|
20230821,100300,369592890,2385,2390,2390,2385,3216
|
|
20230821,100200,361918730,2390,2390,2390,2390,1240
|
|
20230821,100100,358955130,2390,2395,2395,2390,1707
|
|
20230821,100000,354875365,2395,2390,2395,2390,432
|
|
20230821,095900,353842680,2390,2390,2390,2390,0
|
|
20230821,095800,353842680,2390,2390,2390,2390,307
|
|
20230821,095700,353108950,2395,2395,2395,2390,552
|
|
20230821,095600,351787770,2395,2400,2400,2395,1311
|
|
20230821,095500,348645265,2400,2405,2405,2400,599
|
|
20230821,095400,347207615,2400,2395,2400,2395,184
|
|
20230821,095300,346766210,2395,2395,2395,2395,77
|
|
20230821,095200,346581795,2400,2405,2405,2395,11741
|
|
20230821,095100,318395455,2405,2405,2405,2405,11
|
|
20230821,095000,318369000,2410,2405,2410,2405,72
|
|
20230821,094900,318195675,2410,2415,2415,2410,2121
|
|
20230821,094800,313077695,2415,2410,2415,2405,1374
|
|
20230821,094700,309766805,2410,2410,2410,2405,210
|
|
20230821,094600,309260740,2410,2405,2410,2405,1907
|
|
20230821,094500,304672290,2405,2400,2405,2395,479
|
|
20230821,094400,303521745,2400,2405,2405,2400,423
|
|
20230821,094300,302506040,2400,2395,2400,2390,1357
|
|
20230821,094200,299253835,2400,2395,2400,2390,80
|
|
20230821,094100,299061970,2400,2390,2400,2390,11348
|
|
20230821,094000,271884260,2390,2390,2390,2390,150
|
|
20230821,093900,271525760,2390,2390,2395,2390,131
|
|
20230821,093800,271212605,2395,2395,2395,2395,12
|
|
20230821,093700,271183865,2395,2395,2395,2395,899
|
|
20230821,093600,269030760,2395,2395,2395,2390,2804
|
|
20230821,093500,262324180,2395,2395,2395,2395,1320
|
|
20230821,093400,259162780,2395,2400,2400,2395,390
|
|
20230821,093300,258228280,2400,2395,2400,2395,4274
|
|
20230821,093200,247978840,2395,2385,2395,2385,11104
|
|
20230821,093100,221464460,2385,2385,2385,2385,106
|
|
20230821,093000,221211650,2390,2390,2390,2380,229
|
|
20230821,092900,220664640,2390,2390,2390,2390,11
|
|
20230821,092800,220638350,2380,2390,2390,2380,804
|
|
20230821,092700,218719800,2390,2390,2390,2385,3041
|
|
20230821,092600,211452315,2390,2385,2390,2380,22475
|
|
20230821,092500,157955725,2390,2390,2390,2390,118
|
|
20230821,092400,157673705,2390,2380,2390,2380,1104
|
|
20230821,092300,155041135,2390,2390,2390,2385,227
|
|
20230821,092200,154499320,2390,2390,2390,2390,0
|
|
20230821,092100,154499320,2390,2390,2390,2380,1253
|
|
20230821,092000,151511150,2380,2390,2390,2380,1915
|
|
20230821,091900,146938635,2390,2385,2390,2385,1039
|
|
20230821,091800,144455475,2390,2380,2390,2380,2154
|
|
20230821,091700,139316730,2380,2370,2380,2370,1975
|
|
20230821,091600,134623565,2370,2370,2370,2370,2232
|
|
20230821,091500,129333725,2370,2370,2375,2370,2251
|
|
20230821,091400,123998350,2375,2365,2375,2360,4432
|
|
20230821,091300,113522340,2380,2370,2380,2360,3353
|
|
20230821,091200,105592760,2365,2370,2375,2365,4703
|
|
20230821,091100,94446155,2365,2360,2365,2360,2181
|
|
20230821,091000,89288160,2365,2370,2370,2365,2954
|
|
20230821,090900,82301940,2370,2375,2375,2370,686
|
|
20230821,090800,80676090,2375,2370,2375,2370,230
|
|
20230821,090700,80130685,2370,2370,2370,2370,230
|
|
20230821,090600,79585585,2380,2370,2380,2365,4271
|
|
20230821,090500,69459445,2370,2365,2370,2365,2207
|
|
20230821,090400,64239730,2370,2370,2370,2365,1637
|
|
20230821,090300,60363975,2370,2385,2385,2370,2506
|
|
20230821,090200,54414910,2385,2375,2385,2375,6832
|
|
20230821,090100,38132290,2375,2385,2390,2375,4981
|
|
20230821,090000,26287040,2395,2370,2395,2370,11040
|