656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,539068995,2230,2230,2230,2230,23567
|
|
20230816,195200,539068995,2230,2230,2230,2230,0
|
|
20230816,195100,539068995,2230,2230,2230,2230,0
|
|
20230816,195000,539068995,2230,2230,2230,2230,0
|
|
20230816,194900,539068995,2230,2230,2230,2230,0
|
|
20230816,194800,539068995,2230,2230,2230,2230,0
|
|
20230816,194700,539068995,2230,2230,2230,2230,0
|
|
20230816,194600,539068995,2230,2230,2230,2230,0
|
|
20230816,194500,539068995,2230,2230,2230,2230,0
|
|
20230816,194400,539068995,2230,2230,2230,2230,0
|
|
20230816,194300,539068995,2230,2230,2230,2230,0
|
|
20230816,194200,539068995,2230,2230,2230,2230,0
|
|
20230816,194100,539068995,2230,2230,2230,2230,0
|
|
20230816,194000,539068995,2230,2230,2230,2230,0
|
|
20230816,193900,539068995,2230,2230,2230,2230,0
|
|
20230816,193800,539068995,2230,2230,2230,2230,0
|
|
20230816,193700,539068995,2230,2230,2230,2230,0
|
|
20230816,193600,539068995,2230,2230,2230,2230,0
|
|
20230816,193500,539068995,2230,2230,2230,2230,0
|
|
20230816,193400,539068995,2230,2230,2230,2230,0
|
|
20230816,193300,539068995,2230,2230,2230,2230,0
|
|
20230816,193200,539068995,2230,2230,2230,2230,0
|
|
20230816,193100,539068995,2230,2230,2230,2230,0
|
|
20230816,193000,539068995,2230,2230,2230,2230,0
|
|
20230816,192900,539068995,2230,2230,2230,2230,0
|
|
20230816,192800,539068995,2230,2230,2230,2230,0
|
|
20230816,192700,539068995,2230,2230,2230,2230,0
|
|
20230816,192600,539068995,2230,2230,2230,2230,0
|
|
20230816,192500,539068995,2230,2230,2230,2230,0
|
|
20230816,192400,539068995,2230,2230,2230,2230,0
|
|
20230816,192300,539068995,2230,2230,2230,2230,23567
|
|
20230816,192200,539068995,2230,2230,2230,2230,0
|
|
20230816,192100,539068995,2230,2230,2230,2230,0
|
|
20230816,192000,539068995,2230,2230,2230,2230,0
|
|
20230816,191900,539068995,2230,2230,2230,2230,0
|
|
20230816,191800,539068995,2230,2230,2230,2230,0
|
|
20230816,191700,539068995,2230,2230,2230,2230,0
|
|
20230816,191600,539068995,2230,2230,2230,2230,0
|
|
20230816,191500,539068995,2230,2230,2230,2230,0
|
|
20230816,191400,539068995,2230,2230,2230,2230,0
|
|
20230816,191300,539068995,2230,2230,2230,2230,0
|
|
20230816,191200,539068995,2230,2230,2230,2230,0
|
|
20230816,191100,539068995,2230,2230,2230,2230,0
|
|
20230816,191000,539068995,2230,2230,2230,2230,0
|
|
20230816,190900,539068995,2230,2230,2230,2230,0
|
|
20230816,190800,539068995,2230,2230,2230,2230,0
|
|
20230816,190700,539068995,2230,2230,2230,2230,0
|
|
20230816,190600,539068995,2230,2230,2230,2230,0
|
|
20230816,190500,539068995,2230,2230,2230,2230,0
|
|
20230816,190400,539068995,2230,2230,2230,2230,0
|
|
20230816,190300,539068995,2230,2230,2230,2230,0
|
|
20230816,190200,539068995,2230,2230,2230,2230,0
|
|
20230816,190100,539068995,2230,2230,2230,2230,0
|
|
20230816,190000,539068995,2230,2230,2230,2230,0
|
|
20230816,185900,539068995,2230,2230,2230,2230,0
|
|
20230816,185800,539068995,2230,2230,2230,2230,0
|
|
20230816,185700,539068995,2230,2230,2230,2230,0
|
|
20230816,185600,539068995,2230,2230,2230,2230,0
|
|
20230816,185500,539068995,2230,2230,2230,2230,0
|
|
20230816,185400,539068995,2230,2230,2230,2230,0
|
|
20230816,185300,539068995,2230,2230,2230,2230,23567
|
|
20230816,185200,539068995,2230,2230,2230,2230,0
|
|
20230816,185100,539068995,2230,2230,2230,2230,0
|
|
20230816,185000,539068995,2230,2230,2230,2230,0
|
|
20230816,184900,539068995,2230,2230,2230,2230,0
|
|
20230816,184800,539068995,2230,2230,2230,2230,0
|
|
20230816,184700,539068995,2230,2230,2230,2230,0
|
|
20230816,184600,539068995,2230,2230,2230,2230,0
|
|
20230816,184500,539068995,2230,2230,2230,2230,0
|
|
20230816,184400,539068995,2230,2230,2230,2230,0
|
|
20230816,184300,539068995,2230,2230,2230,2230,0
|
|
20230816,184200,539068995,2230,2230,2230,2230,0
|
|
20230816,184100,539068995,2230,2230,2230,2230,0
|
|
20230816,184000,539068995,2230,2230,2230,2230,0
|
|
20230816,183900,539068995,2230,2230,2230,2230,0
|
|
20230816,183800,539068995,2230,2230,2230,2230,0
|
|
20230816,183700,539068995,2230,2230,2230,2230,0
|
|
20230816,183600,539068995,2230,2230,2230,2230,0
|
|
20230816,183500,539068995,2230,2230,2230,2230,0
|
|
20230816,183400,539068995,2230,2230,2230,2230,0
|
|
20230816,183300,539068995,2230,2230,2230,2230,0
|
|
20230816,183200,539068995,2230,2230,2230,2230,0
|
|
20230816,183100,539068995,2230,2230,2230,2230,0
|
|
20230816,183000,539068995,2230,2230,2230,2230,0
|
|
20230816,182900,539068995,2230,2230,2230,2230,0
|
|
20230816,182800,539068995,2230,2230,2230,2230,0
|
|
20230816,182700,539068995,2230,2230,2230,2230,0
|
|
20230816,182600,539068995,2230,2230,2230,2230,0
|
|
20230816,182500,539068995,2230,2230,2230,2230,0
|
|
20230816,182400,539068995,2230,2230,2230,2230,0
|
|
20230816,182300,539068995,2230,2230,2230,2230,23567
|
|
20230816,182200,539068995,2230,2230,2230,2230,0
|
|
20230816,182100,539068995,2230,2230,2230,2230,0
|
|
20230816,182000,539068995,2230,2230,2230,2230,0
|
|
20230816,181900,539068995,2230,2230,2230,2230,0
|
|
20230816,181800,539068995,2230,2230,2230,2230,0
|
|
20230816,181700,539068995,2230,2230,2230,2230,0
|
|
20230816,181600,539068995,2230,2230,2230,2230,0
|
|
20230816,181500,539068995,2230,2230,2230,2230,0
|
|
20230816,181400,539068995,2230,2230,2230,2230,0
|
|
20230816,181300,539068995,2230,2230,2230,2230,0
|
|
20230816,181200,539068995,2230,2230,2230,2230,0
|
|
20230816,181100,539068995,2230,2230,2230,2230,0
|
|
20230816,181000,539068995,2230,2230,2230,2230,0
|
|
20230816,180900,539068995,2230,2230,2230,2230,0
|
|
20230816,180800,539068995,2230,2230,2230,2230,0
|
|
20230816,180700,539068995,2230,2230,2230,2230,0
|
|
20230816,180600,539068995,2230,2230,2230,2230,0
|
|
20230816,180500,539068995,2230,2230,2230,2230,0
|
|
20230816,180400,539068995,2230,2230,2230,2230,0
|
|
20230816,180300,539068995,2230,2230,2230,2230,0
|
|
20230816,180200,539068995,2230,2230,2230,2230,0
|
|
20230816,180100,539068995,2230,2230,2230,2230,0
|
|
20230816,180000,539068995,2230,2230,2230,2230,0
|
|
20230816,175900,539068995,2230,2230,2230,2230,0
|
|
20230816,175800,539068995,2230,2230,2230,2230,0
|
|
20230816,175700,539068995,2230,2230,2230,2230,0
|
|
20230816,175600,539068995,2230,2230,2230,2230,0
|
|
20230816,175500,539068995,2230,2230,2230,2230,0
|
|
20230816,175400,539068995,2230,2230,2230,2230,0
|
|
20230816,175300,539068995,2230,2230,2230,2230,23567
|
|
20230816,175200,539068995,2230,2230,2230,2230,0
|
|
20230816,175100,539068995,2230,2230,2230,2230,0
|
|
20230816,175000,539068995,2230,2230,2230,2230,0
|
|
20230816,174900,539068995,2230,2230,2230,2230,0
|
|
20230816,174800,539068995,2230,2230,2230,2230,0
|
|
20230816,174700,539068995,2230,2230,2230,2230,0
|
|
20230816,174600,539068995,2230,2230,2230,2230,0
|
|
20230816,174500,539068995,2230,2230,2230,2230,0
|
|
20230816,174400,539068995,2230,2230,2230,2230,0
|
|
20230816,174300,539068995,2230,2230,2230,2230,0
|
|
20230816,174200,539068995,2230,2230,2230,2230,0
|
|
20230816,174100,539068995,2230,2230,2230,2230,0
|
|
20230816,174000,539068995,2230,2230,2230,2230,0
|
|
20230816,173900,539068995,2230,2230,2230,2230,0
|
|
20230816,173800,539068995,2230,2230,2230,2230,0
|
|
20230816,173700,539068995,2230,2230,2230,2230,0
|
|
20230816,173600,539068995,2230,2230,2230,2230,0
|
|
20230816,173500,539068995,2230,2230,2230,2230,0
|
|
20230816,173400,539068995,2230,2230,2230,2230,0
|
|
20230816,173300,539068995,2230,2230,2230,2230,0
|
|
20230816,173200,539068995,2230,2230,2230,2230,0
|
|
20230816,173100,539068995,2230,2230,2230,2230,0
|
|
20230816,173000,539068995,2230,2230,2230,2230,0
|
|
20230816,172900,539068995,2230,2230,2230,2230,0
|
|
20230816,172800,539068995,2230,2230,2230,2230,0
|
|
20230816,172700,539068995,2230,2230,2230,2230,0
|
|
20230816,172600,539068995,2230,2230,2230,2230,0
|
|
20230816,172500,539068995,2230,2230,2230,2230,0
|
|
20230816,172400,539068995,2230,2230,2230,2230,0
|
|
20230816,172300,539068995,2230,2230,2230,2230,23567
|
|
20230816,172200,539068995,2230,2230,2230,2230,0
|
|
20230816,172100,539068995,2230,2230,2230,2230,0
|
|
20230816,172000,539068995,2230,2230,2230,2230,0
|
|
20230816,171900,539068995,2230,2230,2230,2230,0
|
|
20230816,171800,539068995,2230,2230,2230,2230,0
|
|
20230816,171700,539068995,2230,2230,2230,2230,0
|
|
20230816,171600,539068995,2230,2230,2230,2230,0
|
|
20230816,171500,539068995,2230,2230,2230,2230,0
|
|
20230816,171400,539068995,2230,2230,2230,2230,0
|
|
20230816,171300,539068995,2230,2230,2230,2230,0
|
|
20230816,171200,539068995,2230,2230,2230,2230,0
|
|
20230816,171100,539068995,2230,2230,2230,2230,0
|
|
20230816,171000,539068995,2230,2230,2230,2230,0
|
|
20230816,170900,539068995,2230,2230,2230,2230,0
|
|
20230816,170800,539068995,2230,2230,2230,2230,0
|
|
20230816,170700,539068995,2230,2230,2230,2230,0
|
|
20230816,170600,539068995,2230,2230,2230,2230,0
|
|
20230816,170500,539068995,2230,2230,2230,2230,0
|
|
20230816,170400,539068995,2230,2230,2230,2230,0
|
|
20230816,170300,539068995,2230,2230,2230,2230,0
|
|
20230816,170200,539068995,2230,2230,2230,2230,0
|
|
20230816,170100,539068995,2230,2230,2230,2230,0
|
|
20230816,170000,539068995,2230,2230,2230,2230,0
|
|
20230816,165900,539068995,2230,2230,2230,2230,0
|
|
20230816,165800,539068995,2230,2230,2230,2230,0
|
|
20230816,165700,539068995,2230,2230,2230,2230,0
|
|
20230816,165600,539068995,2230,2230,2230,2230,0
|
|
20230816,165500,539068995,2230,2230,2230,2230,0
|
|
20230816,165400,539068995,2230,2230,2230,2230,0
|
|
20230816,165300,539068995,2230,2230,2230,2230,23567
|
|
20230816,165200,539068995,2230,2230,2230,2230,0
|
|
20230816,165100,539068995,2230,2230,2230,2230,0
|
|
20230816,165000,539068995,2230,2230,2230,2230,0
|
|
20230816,164900,539068995,2230,2230,2230,2230,0
|
|
20230816,164800,539068995,2230,2230,2230,2230,0
|
|
20230816,164700,539068995,2230,2230,2230,2230,0
|
|
20230816,164600,539068995,2230,2230,2230,2230,0
|
|
20230816,164500,539068995,2230,2230,2230,2230,0
|
|
20230816,164400,539068995,2230,2230,2230,2230,0
|
|
20230816,164300,539068995,2230,2230,2230,2230,0
|
|
20230816,164200,539068995,2230,2230,2230,2230,0
|
|
20230816,164100,539068995,2230,2230,2230,2230,0
|
|
20230816,164000,539068995,2230,2230,2230,2230,0
|
|
20230816,163900,539068995,2230,2230,2230,2230,0
|
|
20230816,163800,539068995,2230,2230,2230,2230,0
|
|
20230816,163700,539068995,2230,2230,2230,2230,0
|
|
20230816,163600,539068995,2230,2230,2230,2230,0
|
|
20230816,163500,539068995,2230,2230,2230,2230,0
|
|
20230816,163400,539068995,2230,2230,2230,2230,0
|
|
20230816,163300,539068995,2230,2230,2230,2230,0
|
|
20230816,163200,539068995,2230,2230,2230,2230,0
|
|
20230816,163100,539068995,2230,2230,2230,2230,0
|
|
20230816,163000,539068995,2230,2230,2230,2230,0
|
|
20230816,162900,539068995,2230,2230,2230,2230,0
|
|
20230816,162800,539068995,2230,2230,2230,2230,0
|
|
20230816,162700,539068995,2230,2230,2230,2230,0
|
|
20230816,162600,539068995,2230,2230,2230,2230,0
|
|
20230816,162500,539068995,2230,2230,2230,2230,0
|
|
20230816,162400,539068995,2230,2230,2230,2230,0
|
|
20230816,162300,539068995,2230,2230,2230,2230,23567
|
|
20230816,162200,539068995,2230,2230,2230,2230,0
|
|
20230816,162100,539068995,2230,2230,2230,2230,0
|
|
20230816,162000,539068995,2230,2230,2230,2230,0
|
|
20230816,161900,539068995,2230,2230,2230,2230,0
|
|
20230816,161800,539068995,2230,2230,2230,2230,0
|
|
20230816,161700,539068995,2230,2230,2230,2230,0
|
|
20230816,161600,539068995,2230,2230,2230,2230,0
|
|
20230816,161500,539068995,2230,2230,2230,2230,0
|
|
20230816,161400,539068995,2230,2230,2230,2230,0
|
|
20230816,161300,539068995,2230,2230,2230,2230,0
|
|
20230816,161200,539068995,2230,2230,2230,2230,0
|
|
20230816,161100,539068995,2230,2230,2230,2230,0
|
|
20230816,161000,539068995,2230,2230,2230,2230,0
|
|
20230816,160900,539068995,2230,2230,2230,2230,0
|
|
20230816,160800,539068995,2230,2230,2230,2230,0
|
|
20230816,160700,539068995,2230,2230,2230,2230,0
|
|
20230816,160600,539068995,2230,2230,2230,2230,0
|
|
20230816,160500,539068995,2230,2230,2230,2230,0
|
|
20230816,160400,539068995,2230,2230,2230,2230,0
|
|
20230816,160300,539068995,2230,2230,2230,2230,0
|
|
20230816,160200,539068995,2230,2230,2230,2230,0
|
|
20230816,160100,539068995,2230,2230,2230,2230,0
|
|
20230816,160000,539068995,2230,2230,2230,2230,0
|
|
20230816,155900,539068995,2230,2230,2230,2230,0
|
|
20230816,155800,539068995,2230,2230,2230,2230,0
|
|
20230816,155700,539068995,2230,2230,2230,2230,0
|
|
20230816,155600,539068995,2230,2230,2230,2230,0
|
|
20230816,155500,539068995,2230,2230,2230,2230,0
|
|
20230816,155400,539068995,2230,2230,2230,2230,0
|
|
20230816,155300,539068995,2230,2230,2230,2230,23567
|
|
20230816,155200,539068995,2230,2230,2230,2230,0
|
|
20230816,155100,539068995,2230,2230,2230,2230,0
|
|
20230816,155000,539068995,2230,2230,2230,2230,0
|
|
20230816,154900,539068995,2230,2230,2230,2230,0
|
|
20230816,154800,539068995,2230,2230,2230,2230,0
|
|
20230816,154700,539068995,2230,2230,2230,2230,0
|
|
20230816,154600,539068995,2230,2230,2230,2230,0
|
|
20230816,154500,539068995,2230,2230,2230,2230,0
|
|
20230816,154400,539068995,2230,2230,2230,2230,0
|
|
20230816,154300,539068995,2230,2230,2230,2230,0
|
|
20230816,154200,539068995,2230,2230,2230,2230,0
|
|
20230816,154100,539068995,2230,2230,2230,2230,0
|
|
20230816,154000,539068995,2230,2230,2230,2230,0
|
|
20230816,153900,539068995,2230,2230,2230,2230,0
|
|
20230816,153800,539068995,2230,2230,2230,2230,0
|
|
20230816,153700,539068995,2230,2230,2230,2230,0
|
|
20230816,153600,539068995,2230,2230,2230,2230,0
|
|
20230816,153500,539068995,2230,2230,2230,2230,0
|
|
20230816,153400,539068995,2230,2230,2230,2230,0
|
|
20230816,153300,539068995,2230,2230,2230,2230,0
|
|
20230816,153200,539068995,2230,2230,2230,2230,0
|
|
20230816,153100,539068995,2230,2230,2230,2230,0
|
|
20230816,153000,539068995,2230,2230,2230,2230,23567
|
|
20230816,152900,486514585,2205,2205,2205,2205,0
|
|
20230816,152800,486514585,2205,2205,2205,2205,0
|
|
20230816,152700,486514585,2205,2205,2205,2205,0
|
|
20230816,152600,486514585,2205,2205,2205,2205,0
|
|
20230816,152500,486514585,2205,2205,2205,2205,0
|
|
20230816,152400,486514585,2205,2205,2205,2205,0
|
|
20230816,152300,486514585,2205,2205,2205,2205,0
|
|
20230816,152200,486514585,2205,2205,2205,2205,0
|
|
20230816,152100,486514585,2205,2205,2205,2205,0
|
|
20230816,152000,486514585,2205,2205,2205,2205,0
|
|
20230816,151900,486514585,2205,2205,2205,2180,3226
|
|
20230816,151800,479453105,2205,2205,2205,2200,2109
|
|
20230816,151700,474812810,2205,2200,2205,2200,43
|
|
20230816,151600,474718205,2205,2205,2205,2205,473
|
|
20230816,151500,473675240,2205,2200,2205,2195,1665
|
|
20230816,151400,470019475,2200,2200,2200,2200,207
|
|
20230816,151300,469564075,2200,2195,2200,2195,1363
|
|
20230816,151200,466571735,2195,2195,2195,2195,2379
|
|
20230816,151100,461349830,2195,2200,2200,2195,3273
|
|
20230816,151000,454164595,2200,2200,2200,2200,20
|
|
20230816,150900,454120595,2200,2200,2200,2200,0
|
|
20230816,150800,454120595,2200,2195,2200,2195,20
|
|
20230816,150700,454076645,2195,2205,2210,2195,145
|
|
20230816,150600,453757815,2200,2200,2200,2200,30
|
|
20230816,150500,453691815,2205,2200,2205,2200,177
|
|
20230816,150400,453301630,2205,2195,2205,2195,875
|
|
20230816,150300,451379745,2200,2200,2200,2200,0
|
|
20230816,150200,451379745,2200,2200,2200,2200,0
|
|
20230816,150100,451379745,2200,2195,2200,2195,1408
|
|
20230816,150000,448289170,2195,2200,2200,2195,8
|
|
20230816,145900,448271595,2200,2200,2200,2200,1460
|
|
20230816,145800,445059595,2195,2195,2195,2195,76
|
|
20230816,145700,444892775,2190,2190,2190,2190,0
|
|
20230816,145600,444892775,2190,2190,2190,2190,1000
|
|
20230816,145500,442702775,2190,2190,2190,2190,0
|
|
20230816,145400,442702775,2190,2190,2190,2190,663
|
|
20230816,145300,441250805,2190,2190,2190,2190,0
|
|
20230816,145200,441250805,2190,2190,2190,2190,0
|
|
20230816,145100,441250805,2190,2195,2195,2190,1846
|
|
20230816,145000,437203980,2200,2200,2200,2200,594
|
|
20230816,144900,435897180,2200,2200,2200,2200,68
|
|
20230816,144800,435747580,2205,2205,2205,2205,1
|
|
20230816,144700,435745375,2205,2200,2205,2200,250
|
|
20230816,144600,435194375,2200,2200,2200,2200,618
|
|
20230816,144500,433834775,2200,2205,2205,2200,505
|
|
20230816,144400,432721915,2210,2210,2210,2210,638
|
|
20230816,144300,431311935,2210,2205,2210,2205,12
|
|
20230816,144200,431285470,2205,2210,2210,2205,7
|
|
20230816,144100,431270030,2210,2210,2210,2210,52
|
|
20230816,144000,431155110,2210,2210,2210,2210,803
|
|
20230816,143900,429380480,2210,2200,2210,2200,144
|
|
20230816,143800,429062330,2210,2210,2210,2210,1600
|
|
20230816,143700,425526330,2210,2210,2210,2210,0
|
|
20230816,143600,425526330,2210,2210,2210,2210,2
|
|
20230816,143500,425521910,2210,2200,2210,2200,600
|
|
20230816,143400,424196910,2200,2200,2210,2200,170
|
|
20230816,143300,423822710,2200,2200,2200,2200,9
|
|
20230816,143200,423802910,2200,2200,2200,2200,0
|
|
20230816,143100,423802910,2200,2200,2200,2200,0
|
|
20230816,143000,423802910,2200,2200,2200,2200,0
|
|
20230816,142900,423802910,2200,2200,2200,2200,1562
|
|
20230816,142800,420366510,2200,2200,2200,2200,85
|
|
20230816,142700,420179510,2200,2200,2200,2200,10
|
|
20230816,142600,420157510,2195,2195,2195,2195,1
|
|
20230816,142500,420155315,2195,2195,2195,2195,4
|
|
20230816,142400,420146535,2195,2195,2195,2195,605
|
|
20230816,142300,418818560,2190,2190,2190,2190,0
|
|
20230816,142200,418818560,2190,2195,2195,2190,1380
|
|
20230816,142100,415796260,2195,2200,2200,2195,307
|
|
20230816,142000,415121360,2200,2200,2200,2200,0
|
|
20230816,141900,415121360,2200,2195,2200,2195,1204
|
|
20230816,141800,412478570,2200,2200,2200,2200,221
|
|
20230816,141700,411992370,2200,2200,2200,2200,100
|
|
20230816,141600,411772370,2200,2200,2200,2200,517
|
|
20230816,141500,410634970,2210,2210,2210,2210,0
|
|
20230816,141400,410634970,2210,2210,2210,2210,2080
|
|
20230816,141300,406038170,2210,2205,2210,2205,1200
|
|
20230816,141200,403388770,2200,2200,2200,2200,4100
|
|
20230816,141100,394368770,2200,2205,2205,2200,1081
|
|
20230816,141000,391987665,2205,2205,2205,2205,50
|
|
20230816,140900,391877415,2195,2205,2210,2190,3406
|
|
20230816,140800,384378670,2205,2205,2205,2205,1728
|
|
20230816,140700,380568430,2200,2200,2200,2200,4382
|
|
20230816,140600,370928030,2190,2190,2190,2190,700
|
|
20230816,140500,369395030,2195,2195,2195,2195,617
|
|
20230816,140400,368040715,2195,2195,2200,2195,1009
|
|
20230816,140300,365825955,2200,2190,2200,2190,2637
|
|
20230816,140200,360038280,2195,2190,2195,2190,2661
|
|
20230816,140100,354208930,2190,2185,2190,2185,505
|
|
20230816,140000,353105455,2185,2185,2185,2180,753
|
|
20230816,135900,351460265,2185,2185,2190,2180,968
|
|
20230816,135800,349342930,2180,2190,2190,2180,211
|
|
20230816,135700,348881650,2185,2185,2185,2180,2214
|
|
20230816,135600,344051455,2185,2185,2185,2185,51
|
|
20230816,135500,343940020,2180,2180,2180,2180,30
|
|
20230816,135400,343874620,2180,2180,2180,2180,23
|
|
20230816,135300,343824480,2180,2175,2180,2175,710
|
|
20230816,135200,342277225,2175,2175,2175,2175,164
|
|
20230816,135100,341920525,2170,2170,2170,2170,0
|
|
20230816,135000,341920525,2170,2175,2175,2170,419
|
|
20230816,134900,341009315,2175,2170,2175,2170,1141
|
|
20230816,134800,338532755,2175,2170,2175,2170,1244
|
|
20230816,134700,335832655,2170,2165,2170,2165,87
|
|
20230816,134600,335644080,2165,2165,2165,2165,0
|
|
20230816,134500,335644080,2165,2165,2165,2165,23
|
|
20230816,134400,335594285,2165,2165,2165,2165,23
|
|
20230816,134300,335544490,2160,2160,2160,2160,0
|
|
20230816,134200,335544490,2160,2160,2160,2160,23
|
|
20230816,134100,335494810,2160,2160,2160,2160,0
|
|
20230816,134000,335494810,2160,2160,2165,2160,247
|
|
20230816,133900,334961285,2160,2160,2160,2160,23
|
|
20230816,133800,334911605,2160,2160,2160,2160,0
|
|
20230816,133700,334911605,2160,2160,2160,2160,23
|
|
20230816,133600,334861925,2160,2170,2170,2160,571
|
|
20230816,133500,333627415,2170,2165,2170,2165,2329
|
|
20230816,133400,328584480,2165,2170,2170,2165,5023
|
|
20230816,133300,317707210,2175,2175,2175,2175,2
|
|
20230816,133200,317702860,2170,2170,2170,2170,23
|
|
20230816,133100,317652950,2170,2170,2170,2170,0
|
|
20230816,133000,317652950,2170,2170,2170,2170,23
|
|
20230816,132900,317603040,2170,2170,2170,2170,23
|
|
20230816,132800,317553130,2175,2175,2175,2175,0
|
|
20230816,132700,317553130,2175,2175,2175,2170,37
|
|
20230816,132600,317472770,2175,2175,2175,2175,4
|
|
20230816,132500,317464070,2175,2175,2175,2175,23
|
|
20230816,132400,317414045,2175,2170,2175,2170,73
|
|
20230816,132300,317255385,2170,2170,2170,2170,63
|
|
20230816,132200,317118675,2170,2175,2180,2170,5631
|
|
20230816,132100,304899355,2175,2175,2175,2175,28
|
|
20230816,132000,304838455,2175,2175,2175,2175,73
|
|
20230816,131900,304679680,2175,2175,2175,2175,43
|
|
20230816,131800,304586155,2180,2180,2180,2180,0
|
|
20230816,131700,304586155,2180,2180,2180,2180,31
|
|
20230816,131600,304518575,2180,2180,2180,2180,100
|
|
20230816,131500,304300575,2180,2180,2180,2180,23
|
|
20230816,131400,304250435,2180,2180,2180,2180,1159
|
|
20230816,131300,301723815,2180,2180,2180,2180,0
|
|
20230816,131200,301723815,2180,2180,2180,2180,43
|
|
20230816,131100,301630075,2190,2185,2190,2170,9002
|
|
20230816,131000,282016195,2185,2185,2185,2185,23
|
|
20230816,130900,281965940,2185,2185,2185,2185,123
|
|
20230816,130800,281697185,2185,2185,2185,2185,0
|
|
20230816,130700,281697185,2185,2190,2190,2185,1134
|
|
20230816,130600,279213840,2185,2185,2185,2185,0
|
|
20230816,130500,279213840,2185,2190,2190,2185,109
|
|
20230816,130400,278975245,2190,2185,2190,2185,56
|
|
20230816,130300,278852720,2185,2185,2185,2185,350
|
|
20230816,130200,278087970,2185,2190,2190,2185,8103
|
|
20230816,130100,260343265,2185,2185,2190,2185,1824
|
|
20230816,130000,256354920,2180,2185,2185,2180,281
|
|
20230816,125900,255741050,2185,2180,2185,2180,1043
|
|
20230816,125800,253462210,2180,2180,2180,2180,0
|
|
20230816,125700,253462210,2180,2180,2180,2180,73
|
|
20230816,125600,253303070,2185,2185,2190,2185,1103
|
|
20230816,125500,250893010,2175,2185,2185,2175,724
|
|
20230816,125400,249314330,2185,2175,2190,2175,1957
|
|
20230816,125300,245039050,2175,2175,2175,2175,0
|
|
20230816,125200,245039050,2175,2185,2185,2175,537
|
|
20230816,125100,243870935,2185,2185,2185,2185,20
|
|
20230816,125000,243827235,2175,2180,2185,2175,2048
|
|
20230816,124900,239361205,2175,2175,2175,2175,23
|
|
20230816,124800,239311180,2175,2175,2175,2175,190
|
|
20230816,124700,238897930,2170,2170,2170,2170,24
|
|
20230816,124600,238845850,2180,2180,2180,2180,1
|
|
20230816,124500,238843670,2165,2170,2170,2165,3523
|
|
20230816,124400,231212435,2170,2170,2170,2170,23
|
|
20230816,124300,231162525,2175,2175,2175,2175,5231
|
|
20230816,124200,219785100,2175,2170,2175,2165,626
|
|
20230816,124100,218423915,2170,2170,2170,2170,109
|
|
20230816,124000,218187385,2165,2170,2170,2165,1023
|
|
20230816,123900,215967590,2170,2165,2170,2165,69
|
|
20230816,123800,215817975,2170,2170,2170,2170,50
|
|
20230816,123700,215709475,2170,2165,2170,2165,24
|
|
20230816,123600,215657510,2170,2170,2170,2170,1
|
|
20230816,123500,215655340,2165,2165,2165,2165,64
|
|
20230816,123400,215516780,2165,2165,2165,2165,33
|
|
20230816,123300,215445335,2165,2165,2165,2165,320
|
|
20230816,123200,214752535,2165,2165,2170,2165,2123
|
|
20230816,123100,210146240,2165,2165,2165,2165,0
|
|
20230816,123000,210146240,2165,2165,2165,2165,37
|
|
20230816,122900,210066135,2165,2165,2165,2165,23
|
|
20230816,122800,210016340,2165,2165,2165,2165,468
|
|
20230816,122700,209003120,2165,2155,2165,2155,103
|
|
20230816,122600,208780685,2155,2155,2155,2155,22
|
|
20230816,122500,208733275,2155,2160,2160,2155,2
|
|
20230816,122400,208728960,2160,2160,2160,2155,25
|
|
20230816,122300,208675075,2155,2155,2155,2155,96
|
|
20230816,122200,208468195,2155,2155,2160,2155,369
|
|
20230816,122100,207672995,2155,2155,2155,2155,150
|
|
20230816,122000,207349745,2155,2155,2155,2155,23
|
|
20230816,121900,207300180,2155,2155,2155,2155,23
|
|
20230816,121800,207250615,2155,2155,2155,2155,10
|
|
20230816,121700,207229065,2155,2155,2155,2155,23
|
|
20230816,121600,207179500,2155,2155,2155,2155,600
|
|
20230816,121500,205886500,2155,2160,2160,2155,123
|
|
20230816,121400,205620935,2155,2155,2155,2155,23
|
|
20230816,121300,205571370,2155,2155,2155,2155,0
|
|
20230816,121200,205571370,2155,2155,2155,2155,36
|
|
20230816,121100,205493790,2155,2160,2160,2155,3
|
|
20230816,121000,205487315,2155,2155,2155,2155,29
|
|
20230816,120900,205424820,2155,2155,2155,2155,23
|
|
20230816,120800,205375255,2160,2160,2160,2160,0
|
|
20230816,120700,205375255,2160,2155,2160,2155,73
|
|
20230816,120600,205217690,2160,2155,2160,2155,69
|
|
20230816,120500,205068900,2150,2160,2160,2150,2424
|
|
20230816,120400,199854095,2155,2155,2155,2155,23
|
|
20230816,120300,199804530,2160,2170,2170,2160,190
|
|
20230816,120200,199393945,2170,2170,2170,2160,25
|
|
20230816,120100,199339925,2160,2160,2160,2160,0
|
|
20230816,120000,199339925,2160,2160,2160,2160,23
|
|
20230816,115900,199290245,2170,2150,2170,2150,124
|
|
20230816,115800,199022520,2155,2155,2155,2155,0
|
|
20230816,115700,199022520,2155,2155,2155,2150,73
|
|
20230816,115600,198865320,2155,2155,2155,2155,177
|
|
20230816,115500,198483885,2155,2155,2155,2155,24
|
|
20230816,115400,198432165,2155,2155,2155,2155,123
|
|
20230816,115300,198167100,2155,2155,2155,2155,0
|
|
20230816,115200,198167100,2155,2160,2160,2155,223
|
|
20230816,115100,197685535,2155,2155,2155,2155,1
|
|
20230816,115000,197683380,2155,2155,2155,2155,24
|
|
20230816,114900,197631660,2155,2155,2155,2155,24
|
|
20230816,114800,197579940,2155,2155,2155,2155,0
|
|
20230816,114700,197579940,2155,2150,2155,2150,27
|
|
20230816,114600,197521870,2155,2155,2155,2155,0
|
|
20230816,114500,197521870,2155,2150,2155,2150,103
|
|
20230816,114400,197300020,2155,2155,2155,2150,36
|
|
20230816,114300,197222495,2155,2150,2155,2150,2
|
|
20230816,114200,197218190,2160,2150,2160,2150,24
|
|
20230816,114100,197166580,2150,2150,2150,2150,3
|
|
20230816,114000,197160130,2150,2150,2150,2150,23
|
|
20230816,113900,197110680,2150,2150,2150,2150,23
|
|
20230816,113800,197061230,2155,2155,2155,2155,17
|
|
20230816,113700,197024595,2155,2155,2155,2155,306
|
|
20230816,113600,196365165,2165,2165,2165,2165,0
|
|
20230816,113500,196365165,2165,2165,2165,2165,800
|
|
20230816,113400,194633165,2165,2155,2165,2155,2059
|
|
20230816,113300,190196010,2165,2165,2165,2165,0
|
|
20230816,113200,190196010,2165,2155,2165,2155,44
|
|
20230816,113100,190101080,2155,2155,2155,2155,5855
|
|
20230816,113000,177483555,2150,2150,2150,2150,23
|
|
20230816,112900,177434105,2150,2150,2150,2150,223
|
|
20230816,112800,176954655,2150,2150,2150,2150,30
|
|
20230816,112700,176890155,2150,2150,2150,2150,122
|
|
20230816,112600,176627855,2145,2145,2145,2145,0
|
|
20230816,112500,176627855,2145,2145,2150,2145,123
|
|
20230816,112400,176363650,2145,2145,2145,2145,23
|
|
20230816,112300,176314315,2145,2145,2145,2145,0
|
|
20230816,112200,176314315,2145,2145,2145,2145,23
|
|
20230816,112100,176264980,2155,2155,2155,2155,1111
|
|
20230816,112000,173870775,2145,2145,2145,2145,23
|
|
20230816,111900,173821440,2145,2155,2155,2145,33
|
|
20230816,111800,173750555,2150,2145,2150,2145,2406
|
|
20230816,111700,168577710,2145,2145,2145,2145,23
|
|
20230816,111600,168528375,2145,2145,2145,2145,0
|
|
20230816,111500,168528375,2145,2145,2145,2145,23
|
|
20230816,111400,168479040,2150,2150,2150,2150,1
|
|
20230816,111300,168476890,2145,2145,2145,2145,0
|
|
20230816,111200,168476890,2145,2145,2145,2145,2533
|
|
20230816,111100,163043605,2145,2145,2145,2145,0
|
|
20230816,111000,163043605,2145,2145,2145,2145,45
|
|
20230816,110900,162947080,2145,2145,2145,2145,101
|
|
20230816,110800,162730435,2145,2145,2145,2145,1391
|
|
20230816,110700,159746740,2145,2145,2145,2145,2
|
|
20230816,110600,159742450,2150,2150,2150,2150,0
|
|
20230816,110500,159742450,2150,2150,2150,2150,0
|
|
20230816,110400,159742450,2150,2150,2150,2150,0
|
|
20230816,110300,159742450,2150,2150,2150,2150,0
|
|
20230816,110200,159742450,2150,2150,2150,2150,0
|
|
20230816,110100,159742450,2150,2150,2150,2150,0
|
|
20230816,110000,159742450,2150,2150,2150,2150,0
|
|
20230816,105900,159742450,2150,2150,2150,2150,0
|
|
20230816,105800,159742450,2150,2150,2150,2150,0
|
|
20230816,105700,159742450,2150,2150,2150,2150,0
|
|
20230816,105600,159742450,2150,2150,2150,2150,0
|
|
20230816,105500,159742450,2150,2150,2150,2150,0
|
|
20230816,105400,159742450,2150,2150,2150,2150,84
|
|
20230816,105300,159561850,2150,2150,2150,2150,149
|
|
20230816,105200,159241500,2145,2145,2145,2145,0
|
|
20230816,105100,159241500,2145,2145,2145,2145,0
|
|
20230816,105000,159241500,2145,2145,2145,2145,126
|
|
20230816,104900,158971230,2140,2140,2140,2140,0
|
|
20230816,104800,158971230,2140,2140,2140,2140,0
|
|
20230816,104700,158971230,2140,2140,2140,2140,1
|
|
20230816,104600,158969090,2155,2155,2155,2155,0
|
|
20230816,104500,158969090,2155,2155,2155,2155,0
|
|
20230816,104400,158969090,2155,2155,2155,2155,1
|
|
20230816,104300,158966935,2150,2150,2150,2150,0
|
|
20230816,104200,158966935,2150,2150,2150,2150,0
|
|
20230816,104100,158966935,2150,2150,2150,2150,0
|
|
20230816,104000,158966935,2150,2150,2150,2150,50
|
|
20230816,103900,158859435,2155,2155,2155,2155,0
|
|
20230816,103800,158859435,2155,2155,2155,2150,326
|
|
20230816,103700,158157005,2150,2145,2150,2145,3467
|
|
20230816,103600,150703220,2135,2135,2135,2135,75
|
|
20230816,103500,150543095,2140,2140,2140,2140,0
|
|
20230816,103400,150543095,2140,2140,2140,2140,0
|
|
20230816,103300,150543095,2140,2140,2140,2140,0
|
|
20230816,103200,150543095,2140,2140,2140,2140,0
|
|
20230816,103100,150543095,2140,2140,2140,2140,0
|
|
20230816,103000,150543095,2140,2140,2140,2140,649
|
|
20230816,102900,149154235,2135,2135,2135,2135,0
|
|
20230816,102800,149154235,2135,2130,2135,2130,55
|
|
20230816,102700,149036970,2130,2130,2130,2130,0
|
|
20230816,102600,149036970,2130,2130,2130,2130,0
|
|
20230816,102500,149036970,2130,2130,2130,2130,0
|
|
20230816,102400,149036970,2130,2130,2130,2130,387
|
|
20230816,102300,148212660,2130,2130,2130,2130,216
|
|
20230816,102200,147752580,2130,2130,2130,2130,4217
|
|
20230816,102100,138770370,2130,2130,2130,2130,0
|
|
20230816,102000,138770370,2130,2130,2130,2130,113
|
|
20230816,101900,138529680,2130,2140,2140,2130,415
|
|
20230816,101800,137645720,2135,2135,2135,2135,2000
|
|
20230816,101700,133375720,2135,2135,2135,2135,8249
|
|
20230816,101600,115764105,2135,2140,2140,2135,3138
|
|
20230816,101500,109048925,2140,2140,2140,2140,3110
|
|
20230816,101400,102393525,2150,2150,2150,2150,0
|
|
20230816,101300,102393525,2150,2150,2150,2150,0
|
|
20230816,101200,102393525,2150,2150,2150,2150,0
|
|
20230816,101100,102393525,2150,2150,2150,2150,0
|
|
20230816,101000,102393525,2150,2150,2150,2150,0
|
|
20230816,100900,102393525,2150,2150,2150,2150,0
|
|
20230816,100800,102393525,2150,2150,2150,2150,0
|
|
20230816,100700,102393525,2150,2150,2150,2150,1
|
|
20230816,100600,102391375,2150,2150,2150,2150,1055
|
|
20230816,100500,100123125,2150,2150,2150,2150,0
|
|
20230816,100400,100123125,2150,2150,2150,2150,0
|
|
20230816,100300,100123125,2150,2150,2150,2150,1
|
|
20230816,100200,100120975,2150,2150,2150,2150,70
|
|
20230816,100100,99970475,2140,2140,2140,2140,0
|
|
20230816,100000,99970475,2140,2145,2145,2140,506
|
|
20230816,095900,98885315,2145,2145,2145,2145,50
|
|
20230816,095800,98778065,2150,2145,2150,2145,451
|
|
20230816,095700,97810665,2140,2145,2145,2140,346
|
|
20230816,095600,97068630,2145,2140,2145,2140,1468
|
|
20230816,095500,93926760,2135,2135,2135,2135,146
|
|
20230816,095400,93615050,2140,2140,2140,2140,0
|
|
20230816,095300,93615050,2140,2135,2140,2135,16
|
|
20230816,095200,93580885,2130,2130,2130,2130,0
|
|
20230816,095100,93580885,2130,2130,2130,2130,790
|
|
20230816,095000,91898185,2130,2130,2130,2130,700
|
|
20230816,094900,90407185,2145,2145,2145,2145,34
|
|
20230816,094800,90334255,2145,2145,2145,2145,3
|
|
20230816,094700,90327820,2145,2145,2145,2145,0
|
|
20230816,094600,90327820,2145,2145,2145,2145,22
|
|
20230816,094500,90280630,2130,2130,2130,2130,0
|
|
20230816,094400,90280630,2130,2130,2130,2130,172
|
|
20230816,094300,89914270,2125,2125,2125,2125,500
|
|
20230816,094200,88851770,2125,2125,2125,2125,285
|
|
20230816,094100,88246145,2125,2120,2125,2120,80
|
|
20230816,094000,88076500,2120,2120,2120,2120,1025
|
|
20230816,093900,85903500,2115,2115,2115,2115,905
|
|
20230816,093800,83989425,2115,2120,2120,2115,2949
|
|
20230816,093700,77739065,2125,2125,2125,2125,100
|
|
20230816,093600,77526565,2125,2125,2125,2125,4
|
|
20230816,093500,77518065,2130,2130,2130,2130,0
|
|
20230816,093400,77518065,2130,2130,2130,2130,401
|
|
20230816,093300,76663935,2120,2120,2120,2120,1459
|
|
20230816,093200,73570855,2120,2120,2120,2120,0
|
|
20230816,093100,73570855,2120,2120,2120,2120,1482
|
|
20230816,093000,70429015,2120,2115,2120,2110,913
|
|
20230816,092900,68502570,2115,2115,2115,2115,9
|
|
20230816,092800,68483535,2110,2110,2110,2110,540
|
|
20230816,092700,67344135,2110,2110,2110,2110,0
|
|
20230816,092600,67344135,2110,2110,2110,2110,2000
|
|
20230816,092500,63124135,2110,2110,2110,2110,2937
|
|
20230816,092400,56927065,2110,2110,2110,2110,0
|
|
20230816,092300,56927065,2110,2110,2110,2110,0
|
|
20230816,092200,56927065,2110,2105,2110,2105,302
|
|
20230816,092100,56290055,2105,2105,2105,2105,1733
|
|
20230816,092000,52642090,2105,2105,2105,2105,119
|
|
20230816,091900,52391595,2105,2105,2105,2105,100
|
|
20230816,091800,52181095,2100,2100,2100,2100,30
|
|
20230816,091700,52118095,2100,2105,2105,2100,271
|
|
20230816,091600,51548990,2100,2100,2100,2100,0
|
|
20230816,091500,51548990,2100,2100,2100,2100,0
|
|
20230816,091400,51548990,2100,2100,2100,2100,0
|
|
20230816,091300,51548990,2100,2100,2100,2100,0
|
|
20230816,091200,51548990,2100,2100,2100,2100,3991
|
|
20230816,091100,43167890,2105,2105,2105,2105,797
|
|
20230816,091000,41490205,2105,2105,2105,2105,2346
|
|
20230816,090900,36551875,2105,2105,2105,2105,10
|
|
20230816,090800,36530825,2110,2110,2110,2110,227
|
|
20230816,090700,36051855,2110,2110,2110,2110,823
|
|
20230816,090600,34315325,2110,2110,2110,2105,2364
|
|
20230816,090500,29327655,2110,2110,2110,2110,162
|
|
20230816,090400,28985835,2120,2120,2120,2120,141
|
|
20230816,090300,28686915,2120,2120,2120,2120,100
|
|
20230816,090200,28474915,2120,2120,2120,2090,3762
|
|
20230816,090100,20554300,2125,2140,2140,2125,1251
|
|
20230816,090000,17887300,2140,2150,2150,2140,8278
|