695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203200,865157780,2190,2190,2190,2190,7996
|
|
20230809,203100,865157780,2190,2190,2190,2190,0
|
|
20230809,203000,865157780,2190,2190,2190,2190,0
|
|
20230809,202900,865157780,2190,2190,2190,2190,0
|
|
20230809,202800,865157780,2190,2190,2190,2190,0
|
|
20230809,202700,865157780,2190,2190,2190,2190,0
|
|
20230809,202600,865157780,2190,2190,2190,2190,0
|
|
20230809,202500,865157780,2190,2190,2190,2190,0
|
|
20230809,202400,865157780,2190,2190,2190,2190,0
|
|
20230809,202300,865157780,2190,2190,2190,2190,0
|
|
20230809,202200,865157780,2190,2190,2190,2190,0
|
|
20230809,202100,865157780,2190,2190,2190,2190,0
|
|
20230809,202000,865157780,2190,2190,2190,2190,0
|
|
20230809,201900,865157780,2190,2190,2190,2190,0
|
|
20230809,201800,865157780,2190,2190,2190,2190,0
|
|
20230809,201700,865157780,2190,2190,2190,2190,0
|
|
20230809,201600,865157780,2190,2190,2190,2190,0
|
|
20230809,201500,865157780,2190,2190,2190,2190,0
|
|
20230809,201400,865157780,2190,2190,2190,2190,0
|
|
20230809,201300,865157780,2190,2190,2190,2190,0
|
|
20230809,201200,865157780,2190,2190,2190,2190,0
|
|
20230809,201100,865157780,2190,2190,2190,2190,0
|
|
20230809,201000,865157780,2190,2190,2190,2190,0
|
|
20230809,200900,865157780,2190,2190,2190,2190,0
|
|
20230809,200800,865157780,2190,2190,2190,2190,0
|
|
20230809,200700,865157780,2190,2190,2190,2190,0
|
|
20230809,200600,865157780,2190,2190,2190,2190,0
|
|
20230809,200500,865157780,2190,2190,2190,2190,0
|
|
20230809,200400,865157780,2190,2190,2190,2190,0
|
|
20230809,200300,865157780,2190,2190,2190,2190,0
|
|
20230809,200200,865157780,2190,2190,2190,2190,7996
|
|
20230809,200100,865157780,2190,2190,2190,2190,0
|
|
20230809,200000,865157780,2190,2190,2190,2190,0
|
|
20230809,195900,865157780,2190,2190,2190,2190,0
|
|
20230809,195800,865157780,2190,2190,2190,2190,0
|
|
20230809,195700,865157780,2190,2190,2190,2190,0
|
|
20230809,195600,865157780,2190,2190,2190,2190,0
|
|
20230809,195500,865157780,2190,2190,2190,2190,0
|
|
20230809,195400,865157780,2190,2190,2190,2190,0
|
|
20230809,195300,865157780,2190,2190,2190,2190,0
|
|
20230809,195200,865157780,2190,2190,2190,2190,0
|
|
20230809,195100,865157780,2190,2190,2190,2190,0
|
|
20230809,195000,865157780,2190,2190,2190,2190,0
|
|
20230809,194900,865157780,2190,2190,2190,2190,0
|
|
20230809,194800,865157780,2190,2190,2190,2190,0
|
|
20230809,194700,865157780,2190,2190,2190,2190,0
|
|
20230809,194600,865157780,2190,2190,2190,2190,0
|
|
20230809,194500,865157780,2190,2190,2190,2190,0
|
|
20230809,194400,865157780,2190,2190,2190,2190,0
|
|
20230809,194300,865157780,2190,2190,2190,2190,0
|
|
20230809,194200,865157780,2190,2190,2190,2190,0
|
|
20230809,194100,865157780,2190,2190,2190,2190,0
|
|
20230809,194000,865157780,2190,2190,2190,2190,0
|
|
20230809,193900,865157780,2190,2190,2190,2190,0
|
|
20230809,193800,865157780,2190,2190,2190,2190,0
|
|
20230809,193700,865157780,2190,2190,2190,2190,0
|
|
20230809,193600,865157780,2190,2190,2190,2190,0
|
|
20230809,193500,865157780,2190,2190,2190,2190,0
|
|
20230809,193400,865157780,2190,2190,2190,2190,0
|
|
20230809,193300,865157780,2190,2190,2190,2190,0
|
|
20230809,193200,865157780,2190,2190,2190,2190,7996
|
|
20230809,193100,865157780,2190,2190,2190,2190,0
|
|
20230809,193000,865157780,2190,2190,2190,2190,0
|
|
20230809,192900,865157780,2190,2190,2190,2190,0
|
|
20230809,192800,865157780,2190,2190,2190,2190,0
|
|
20230809,192700,865157780,2190,2190,2190,2190,0
|
|
20230809,192600,865157780,2190,2190,2190,2190,0
|
|
20230809,192500,865157780,2190,2190,2190,2190,0
|
|
20230809,192400,865157780,2190,2190,2190,2190,0
|
|
20230809,192300,865157780,2190,2190,2190,2190,0
|
|
20230809,192200,865157780,2190,2190,2190,2190,0
|
|
20230809,192100,865157780,2190,2190,2190,2190,0
|
|
20230809,192000,865157780,2190,2190,2190,2190,0
|
|
20230809,191900,865157780,2190,2190,2190,2190,0
|
|
20230809,191800,865157780,2190,2190,2190,2190,0
|
|
20230809,191700,865157780,2190,2190,2190,2190,0
|
|
20230809,191600,865157780,2190,2190,2190,2190,0
|
|
20230809,191500,865157780,2190,2190,2190,2190,0
|
|
20230809,191400,865157780,2190,2190,2190,2190,0
|
|
20230809,191300,865157780,2190,2190,2190,2190,0
|
|
20230809,191200,865157780,2190,2190,2190,2190,0
|
|
20230809,191100,865157780,2190,2190,2190,2190,0
|
|
20230809,191000,865157780,2190,2190,2190,2190,0
|
|
20230809,190900,865157780,2190,2190,2190,2190,0
|
|
20230809,190800,865157780,2190,2190,2190,2190,0
|
|
20230809,190700,865157780,2190,2190,2190,2190,0
|
|
20230809,190600,865157780,2190,2190,2190,2190,0
|
|
20230809,190500,865157780,2190,2190,2190,2190,0
|
|
20230809,190400,865157780,2190,2190,2190,2190,0
|
|
20230809,190300,865157780,2190,2190,2190,2190,0
|
|
20230809,190200,865157780,2190,2190,2190,2190,7996
|
|
20230809,190100,865157780,2190,2190,2190,2190,0
|
|
20230809,190000,865157780,2190,2190,2190,2190,0
|
|
20230809,185900,865157780,2190,2190,2190,2190,0
|
|
20230809,185800,865157780,2190,2190,2190,2190,0
|
|
20230809,185700,865157780,2190,2190,2190,2190,0
|
|
20230809,185600,865157780,2190,2190,2190,2190,0
|
|
20230809,185500,865157780,2190,2190,2190,2190,0
|
|
20230809,185400,865157780,2190,2190,2190,2190,0
|
|
20230809,185300,865157780,2190,2190,2190,2190,0
|
|
20230809,185200,865157780,2190,2190,2190,2190,0
|
|
20230809,185100,865157780,2190,2190,2190,2190,0
|
|
20230809,185000,865157780,2190,2190,2190,2190,0
|
|
20230809,184900,865157780,2190,2190,2190,2190,0
|
|
20230809,184800,865157780,2190,2190,2190,2190,0
|
|
20230809,184700,865157780,2190,2190,2190,2190,0
|
|
20230809,184600,865157780,2190,2190,2190,2190,0
|
|
20230809,184500,865157780,2190,2190,2190,2190,0
|
|
20230809,184400,865157780,2190,2190,2190,2190,0
|
|
20230809,184300,865157780,2190,2190,2190,2190,0
|
|
20230809,184200,865157780,2190,2190,2190,2190,0
|
|
20230809,184100,865157780,2190,2190,2190,2190,0
|
|
20230809,184000,865157780,2190,2190,2190,2190,0
|
|
20230809,183900,865157780,2190,2190,2190,2190,0
|
|
20230809,183800,865157780,2190,2190,2190,2190,0
|
|
20230809,183700,865157780,2190,2190,2190,2190,0
|
|
20230809,183600,865157780,2190,2190,2190,2190,0
|
|
20230809,183500,865157780,2190,2190,2190,2190,0
|
|
20230809,183400,865157780,2190,2190,2190,2190,0
|
|
20230809,183300,865157780,2190,2190,2190,2190,0
|
|
20230809,183200,865157780,2190,2190,2190,2190,7996
|
|
20230809,183100,865157780,2190,2190,2190,2190,0
|
|
20230809,183000,865157780,2190,2190,2190,2190,0
|
|
20230809,182900,865157780,2190,2190,2190,2190,0
|
|
20230809,182800,865157780,2190,2190,2190,2190,0
|
|
20230809,182700,865157780,2190,2190,2190,2190,0
|
|
20230809,182600,865157780,2190,2190,2190,2190,0
|
|
20230809,182500,865157780,2190,2190,2190,2190,0
|
|
20230809,182400,865157780,2190,2190,2190,2190,0
|
|
20230809,182300,865157780,2190,2190,2190,2190,0
|
|
20230809,182200,865157780,2190,2190,2190,2190,0
|
|
20230809,182100,865157780,2190,2190,2190,2190,0
|
|
20230809,182000,865157780,2190,2190,2190,2190,0
|
|
20230809,181900,865157780,2190,2190,2190,2190,0
|
|
20230809,181800,865157780,2190,2190,2190,2190,0
|
|
20230809,181700,865157780,2190,2190,2190,2190,0
|
|
20230809,181600,865157780,2190,2190,2190,2190,0
|
|
20230809,181500,865157780,2190,2190,2190,2190,0
|
|
20230809,181400,865157780,2190,2190,2190,2190,0
|
|
20230809,181300,865157780,2190,2190,2190,2190,0
|
|
20230809,181200,865157780,2190,2190,2190,2190,0
|
|
20230809,181100,865157780,2190,2190,2190,2190,0
|
|
20230809,181000,865157780,2190,2190,2190,2190,0
|
|
20230809,180900,865157780,2190,2190,2190,2190,0
|
|
20230809,180800,865157780,2190,2190,2190,2190,0
|
|
20230809,180700,865157780,2190,2190,2190,2190,0
|
|
20230809,180600,865157780,2190,2190,2190,2190,0
|
|
20230809,180500,865157780,2190,2190,2190,2190,0
|
|
20230809,180400,865157780,2190,2190,2190,2190,0
|
|
20230809,180300,865157780,2190,2190,2190,2190,0
|
|
20230809,180200,865157780,2190,2190,2190,2190,7996
|
|
20230809,180100,865157780,2190,2190,2190,2190,0
|
|
20230809,180000,865157780,2190,2190,2190,2190,0
|
|
20230809,175900,865157780,2190,2190,2190,2190,0
|
|
20230809,175800,865157780,2190,2190,2190,2190,0
|
|
20230809,175700,865157780,2190,2190,2190,2190,0
|
|
20230809,175600,865157780,2190,2190,2190,2190,0
|
|
20230809,175500,865157780,2190,2190,2190,2190,0
|
|
20230809,175400,865157780,2190,2190,2190,2190,0
|
|
20230809,175300,865157780,2190,2190,2190,2190,0
|
|
20230809,175200,865157780,2190,2190,2190,2190,0
|
|
20230809,175100,865157780,2190,2190,2190,2190,0
|
|
20230809,175000,865157780,2190,2190,2190,2190,0
|
|
20230809,174900,865157780,2190,2190,2190,2190,0
|
|
20230809,174800,865157780,2190,2190,2190,2190,0
|
|
20230809,174700,865157780,2190,2190,2190,2190,0
|
|
20230809,174600,865157780,2190,2190,2190,2190,0
|
|
20230809,174500,865157780,2190,2190,2190,2190,0
|
|
20230809,174400,865157780,2190,2190,2190,2190,0
|
|
20230809,174300,865157780,2190,2190,2190,2190,0
|
|
20230809,174200,865157780,2190,2190,2190,2190,0
|
|
20230809,174100,865157780,2190,2190,2190,2190,0
|
|
20230809,174000,865157780,2190,2190,2190,2190,0
|
|
20230809,173900,865157780,2190,2190,2190,2190,0
|
|
20230809,173800,865157780,2190,2190,2190,2190,0
|
|
20230809,173700,865157780,2190,2190,2190,2190,0
|
|
20230809,173600,865157780,2190,2190,2190,2190,0
|
|
20230809,173500,865157780,2190,2190,2190,2190,0
|
|
20230809,173400,865157780,2190,2190,2190,2190,0
|
|
20230809,173300,865157780,2190,2190,2190,2190,0
|
|
20230809,173200,865157780,2190,2190,2190,2190,7996
|
|
20230809,173100,865157780,2190,2190,2190,2190,0
|
|
20230809,173000,865157780,2190,2190,2190,2190,0
|
|
20230809,172900,865157780,2190,2190,2190,2190,0
|
|
20230809,172800,865157780,2190,2190,2190,2190,0
|
|
20230809,172700,865157780,2190,2190,2190,2190,0
|
|
20230809,172600,865157780,2190,2190,2190,2190,0
|
|
20230809,172500,865157780,2190,2190,2190,2190,0
|
|
20230809,172400,865157780,2190,2190,2190,2190,0
|
|
20230809,172300,865157780,2190,2190,2190,2190,0
|
|
20230809,172200,865157780,2190,2190,2190,2190,0
|
|
20230809,172100,865157780,2190,2190,2190,2190,0
|
|
20230809,172000,865157780,2190,2190,2190,2190,0
|
|
20230809,171900,865157780,2190,2190,2190,2190,0
|
|
20230809,171800,865157780,2190,2190,2190,2190,0
|
|
20230809,171700,865157780,2190,2190,2190,2190,0
|
|
20230809,171600,865157780,2190,2190,2190,2190,0
|
|
20230809,171500,865157780,2190,2190,2190,2190,0
|
|
20230809,171400,865157780,2190,2190,2190,2190,0
|
|
20230809,171300,865157780,2190,2190,2190,2190,0
|
|
20230809,171200,865157780,2190,2190,2190,2190,0
|
|
20230809,171100,865157780,2190,2190,2190,2190,0
|
|
20230809,171000,865157780,2190,2190,2190,2190,0
|
|
20230809,170900,865157780,2190,2190,2190,2190,0
|
|
20230809,170800,865157780,2190,2190,2190,2190,0
|
|
20230809,170700,865157780,2190,2190,2190,2190,0
|
|
20230809,170600,865157780,2190,2190,2190,2190,0
|
|
20230809,170500,865157780,2190,2190,2190,2190,0
|
|
20230809,170400,865157780,2190,2190,2190,2190,0
|
|
20230809,170300,865157780,2190,2190,2190,2190,0
|
|
20230809,170200,865157780,2190,2190,2190,2190,7996
|
|
20230809,170100,865157780,2190,2190,2190,2190,0
|
|
20230809,170000,865157780,2190,2190,2190,2190,0
|
|
20230809,165900,865157780,2190,2190,2190,2190,0
|
|
20230809,165800,865157780,2190,2190,2190,2190,0
|
|
20230809,165700,865157780,2190,2190,2190,2190,0
|
|
20230809,165600,865157780,2190,2190,2190,2190,0
|
|
20230809,165500,865157780,2190,2190,2190,2190,0
|
|
20230809,165400,865157780,2190,2190,2190,2190,0
|
|
20230809,165300,865157780,2190,2190,2190,2190,0
|
|
20230809,165200,865157780,2190,2190,2190,2190,0
|
|
20230809,165100,865157780,2190,2190,2190,2190,0
|
|
20230809,165000,865157780,2190,2190,2190,2190,0
|
|
20230809,164900,865157780,2190,2190,2190,2190,0
|
|
20230809,164800,865157780,2190,2190,2190,2190,0
|
|
20230809,164700,865157780,2190,2190,2190,2190,0
|
|
20230809,164600,865157780,2190,2190,2190,2190,0
|
|
20230809,164500,865157780,2190,2190,2190,2190,0
|
|
20230809,164400,865157780,2190,2190,2190,2190,0
|
|
20230809,164300,865157780,2190,2190,2190,2190,0
|
|
20230809,164200,865157780,2190,2190,2190,2190,0
|
|
20230809,164100,865157780,2190,2190,2190,2190,0
|
|
20230809,164000,865157780,2190,2190,2190,2190,0
|
|
20230809,163900,865157780,2190,2190,2190,2190,0
|
|
20230809,163800,865157780,2190,2190,2190,2190,0
|
|
20230809,163700,865157780,2190,2190,2190,2190,0
|
|
20230809,163600,865157780,2190,2190,2190,2190,0
|
|
20230809,163500,865157780,2190,2190,2190,2190,0
|
|
20230809,163400,865157780,2190,2190,2190,2190,0
|
|
20230809,163300,865157780,2190,2190,2190,2190,0
|
|
20230809,163200,865157780,2190,2190,2190,2190,7996
|
|
20230809,163100,865157780,2190,2190,2190,2190,0
|
|
20230809,163000,865157780,2190,2190,2190,2190,0
|
|
20230809,162900,865157780,2190,2190,2190,2190,0
|
|
20230809,162800,865157780,2190,2190,2190,2190,0
|
|
20230809,162700,865157780,2190,2190,2190,2190,0
|
|
20230809,162600,865157780,2190,2190,2190,2190,0
|
|
20230809,162500,865157780,2190,2190,2190,2190,0
|
|
20230809,162400,865157780,2190,2190,2190,2190,0
|
|
20230809,162300,865157780,2190,2190,2190,2190,0
|
|
20230809,162200,865157780,2190,2190,2190,2190,0
|
|
20230809,162100,865157780,2190,2190,2190,2190,0
|
|
20230809,162000,865157780,2190,2190,2190,2190,0
|
|
20230809,161900,865157780,2190,2190,2190,2190,0
|
|
20230809,161800,865157780,2190,2190,2190,2190,0
|
|
20230809,161700,865157780,2190,2190,2190,2190,0
|
|
20230809,161600,865157780,2190,2190,2190,2190,0
|
|
20230809,161500,865157780,2190,2190,2190,2190,0
|
|
20230809,161400,865157780,2190,2190,2190,2190,0
|
|
20230809,161300,865157780,2190,2190,2190,2190,0
|
|
20230809,161200,865157780,2190,2190,2190,2190,0
|
|
20230809,161100,865157780,2190,2190,2190,2190,0
|
|
20230809,161000,865157780,2190,2190,2190,2190,0
|
|
20230809,160900,865157780,2190,2190,2190,2190,0
|
|
20230809,160800,865157780,2190,2190,2190,2190,0
|
|
20230809,160700,865157780,2190,2190,2190,2190,0
|
|
20230809,160600,865157780,2190,2190,2190,2190,0
|
|
20230809,160500,865157780,2190,2190,2190,2190,0
|
|
20230809,160400,865157780,2190,2190,2190,2190,0
|
|
20230809,160300,865157780,2190,2190,2190,2190,0
|
|
20230809,160200,865157780,2190,2190,2190,2190,7996
|
|
20230809,160100,865157780,2190,2190,2190,2190,0
|
|
20230809,160000,865157780,2190,2190,2190,2190,0
|
|
20230809,155900,865157780,2190,2190,2190,2190,0
|
|
20230809,155800,865157780,2190,2190,2190,2190,0
|
|
20230809,155700,865157780,2190,2190,2190,2190,0
|
|
20230809,155600,865157780,2190,2190,2190,2190,0
|
|
20230809,155500,865157780,2190,2190,2190,2190,0
|
|
20230809,155400,865157780,2190,2190,2190,2190,0
|
|
20230809,155300,865157780,2190,2190,2190,2190,0
|
|
20230809,155200,865157780,2190,2190,2190,2190,0
|
|
20230809,155100,865157780,2190,2190,2190,2190,0
|
|
20230809,155000,865157780,2190,2190,2190,2190,0
|
|
20230809,154900,865157780,2190,2190,2190,2190,0
|
|
20230809,154800,865157780,2190,2190,2190,2190,0
|
|
20230809,154700,865157780,2190,2190,2190,2190,0
|
|
20230809,154600,865157780,2190,2190,2190,2190,0
|
|
20230809,154500,865157780,2190,2190,2190,2190,0
|
|
20230809,154400,865157780,2190,2190,2190,2190,0
|
|
20230809,154300,865157780,2190,2190,2190,2190,0
|
|
20230809,154200,865157780,2190,2190,2190,2190,0
|
|
20230809,154100,865157780,2190,2190,2190,2190,0
|
|
20230809,154000,865157780,2190,2190,2190,2190,0
|
|
20230809,153900,865157780,2190,2190,2190,2190,0
|
|
20230809,153800,865157780,2190,2190,2190,2190,0
|
|
20230809,153700,865157780,2190,2190,2190,2190,0
|
|
20230809,153600,865157780,2190,2190,2190,2190,0
|
|
20230809,153500,865157780,2190,2190,2190,2190,0
|
|
20230809,153400,865157780,2190,2190,2190,2190,0
|
|
20230809,153300,865157780,2190,2190,2190,2190,0
|
|
20230809,153200,865157780,2190,2190,2190,2190,7996
|
|
20230809,153100,865157780,2190,2190,2190,2190,0
|
|
20230809,153000,865157780,2190,2190,2190,2190,7996
|
|
20230809,152900,847646540,2195,2195,2195,2195,0
|
|
20230809,152800,847646540,2195,2195,2195,2195,0
|
|
20230809,152700,847646540,2195,2195,2195,2195,0
|
|
20230809,152600,847646540,2195,2195,2195,2195,0
|
|
20230809,152500,847646540,2195,2195,2195,2195,0
|
|
20230809,152400,847646540,2195,2195,2195,2195,0
|
|
20230809,152300,847646540,2195,2195,2195,2195,0
|
|
20230809,152200,847646540,2195,2195,2195,2195,0
|
|
20230809,152100,847646540,2195,2195,2195,2195,0
|
|
20230809,152000,847646540,2195,2195,2195,2195,0
|
|
20230809,151900,847646540,2195,2190,2195,2190,433
|
|
20230809,151800,846697805,2195,2195,2195,2190,449
|
|
20230809,151700,845712300,2195,2195,2195,2195,52
|
|
20230809,151600,845598160,2195,2190,2195,2190,6
|
|
20230809,151500,845585015,2195,2190,2195,2190,102
|
|
20230809,151400,845361500,2195,2190,2195,2190,232
|
|
20230809,151300,844853405,2195,2195,2195,2190,111
|
|
20230809,151200,844610260,2195,2195,2195,2195,3
|
|
20230809,151100,844603675,2195,2195,2195,2190,127
|
|
20230809,151000,844325435,2195,2195,2195,2195,27
|
|
20230809,150900,844266170,2195,2195,2195,2195,3
|
|
20230809,150800,844259585,2195,2195,2195,2195,2
|
|
20230809,150700,844255195,2195,2195,2195,2195,0
|
|
20230809,150600,844255195,2195,2195,2195,2195,0
|
|
20230809,150500,844255195,2195,2190,2195,2190,371
|
|
20230809,150400,843442645,2190,2190,2190,2190,30
|
|
20230809,150300,843376945,2195,2195,2195,2195,0
|
|
20230809,150200,843376945,2195,2185,2195,2185,87
|
|
20230809,150100,843186840,2195,2195,2195,2195,11
|
|
20230809,150000,843162695,2190,2190,2190,2190,609
|
|
20230809,145900,841828985,2190,2190,2190,2190,2503
|
|
20230809,145800,836347415,2190,2195,2195,2190,123
|
|
20230809,145700,836077435,2195,2195,2195,2195,3
|
|
20230809,145600,836070850,2190,2190,2190,2190,2973
|
|
20230809,145500,829559980,2190,2190,2190,2190,13
|
|
20230809,145400,829531510,2190,2190,2190,2190,0
|
|
20230809,145300,829531510,2190,2190,2190,2190,0
|
|
20230809,145200,829531510,2190,2190,2190,2180,4008
|
|
20230809,145100,820783990,2190,2190,2190,2190,0
|
|
20230809,145000,820783990,2190,2190,2190,2190,1
|
|
20230809,144900,820781800,2185,2185,2185,2185,100
|
|
20230809,144800,820563300,2190,2185,2190,2185,641
|
|
20230809,144700,819162700,2190,2190,2190,2190,0
|
|
20230809,144600,819162700,2190,2190,2190,2190,100
|
|
20230809,144500,818943700,2190,2185,2190,2185,4
|
|
20230809,144400,818934945,2190,2190,2190,2190,0
|
|
20230809,144300,818934945,2190,2185,2190,2185,3002
|
|
20230809,144200,812375565,2190,2190,2190,2190,0
|
|
20230809,144100,812375565,2190,2190,2190,2190,20
|
|
20230809,144000,812331765,2190,2190,2190,2190,450
|
|
20230809,143900,811346265,2190,2190,2190,2190,0
|
|
20230809,143800,811346265,2190,2190,2190,2190,16
|
|
20230809,143700,811311225,2190,2185,2190,2185,1024
|
|
20230809,143600,809073775,2190,2190,2190,2190,411
|
|
20230809,143500,808173685,2190,2190,2190,2190,4751
|
|
20230809,143400,797768995,2195,2195,2195,2195,0
|
|
20230809,143300,797768995,2195,2195,2195,2195,340
|
|
20230809,143200,797022695,2195,2190,2195,2190,248
|
|
20230809,143100,796479540,2195,2195,2195,2195,0
|
|
20230809,143000,796479540,2195,2195,2195,2195,0
|
|
20230809,142900,796479540,2195,2195,2195,2195,0
|
|
20230809,142800,796479540,2195,2190,2195,2190,1019
|
|
20230809,142700,794247875,2190,2190,2190,2190,0
|
|
20230809,142600,794247875,2190,2190,2190,2190,291
|
|
20230809,142500,793610585,2190,2190,2190,2190,0
|
|
20230809,142400,793610585,2190,2190,2190,2190,217
|
|
20230809,142300,793135355,2195,2190,2195,2190,74
|
|
20230809,142200,792973280,2190,2190,2190,2190,307
|
|
20230809,142100,792300950,2195,2195,2195,2195,0
|
|
20230809,142000,792300950,2195,2190,2200,2190,3713
|
|
20230809,141900,784169455,2200,2200,2200,2200,163
|
|
20230809,141800,783810855,2200,2200,2200,2200,225
|
|
20230809,141700,783315855,2200,2200,2200,2200,0
|
|
20230809,141600,783315855,2200,2195,2200,2195,642
|
|
20230809,141500,781906655,2200,2200,2200,2200,0
|
|
20230809,141400,781906655,2200,2200,2200,2200,0
|
|
20230809,141300,781906655,2200,2200,2200,2200,100
|
|
20230809,141200,781686655,2200,2190,2200,2190,4377
|
|
20230809,141100,772080135,2195,2190,2195,2190,292
|
|
20230809,141000,771440640,2195,2190,2195,2190,2
|
|
20230809,140900,771436255,2195,2195,2195,2195,1
|
|
20230809,140800,771434060,2195,2190,2195,2190,4043
|
|
20230809,140700,762579385,2195,2195,2195,2195,0
|
|
20230809,140600,762579385,2195,2200,2200,2195,844
|
|
20230809,140500,760726040,2200,2195,2200,2195,1105
|
|
20230809,140400,758300540,2195,2200,2200,2195,2910
|
|
20230809,140300,751899040,2200,2200,2200,2200,0
|
|
20230809,140200,751899040,2200,2200,2200,2200,0
|
|
20230809,140100,751899040,2200,2200,2200,2195,9
|
|
20230809,140000,751879265,2195,2195,2195,2195,200
|
|
20230809,135900,751440265,2200,2200,2200,2200,0
|
|
20230809,135800,751440265,2200,2200,2200,2195,1069
|
|
20230809,135700,749088515,2200,2200,2200,2200,0
|
|
20230809,135600,749088515,2200,2195,2200,2195,1011
|
|
20230809,135500,746869365,2200,2190,2200,2190,1416
|
|
20230809,135400,743765795,2200,2200,2200,2200,4
|
|
20230809,135300,743756995,2195,2195,2195,2195,1112
|
|
20230809,135200,741316155,2200,2195,2200,2195,301
|
|
20230809,135100,740653960,2200,2200,2200,2200,3
|
|
20230809,135000,740647360,2190,2200,2200,2190,53
|
|
20230809,134900,740531250,2195,2195,2195,2195,3456
|
|
20230809,134800,732945330,2195,2195,2195,2195,400
|
|
20230809,134700,732067330,2195,2190,2195,2185,2712
|
|
20230809,134600,726129520,2190,2190,2190,2190,4
|
|
20230809,134500,726120760,2185,2190,2190,2185,904
|
|
20230809,134400,724143525,2190,2190,2190,2190,1
|
|
20230809,134300,724141335,2190,2190,2190,2190,0
|
|
20230809,134200,724141335,2190,2185,2190,2180,1164
|
|
20230809,134100,721601450,2190,2190,2190,2190,2
|
|
20230809,134000,721597070,2190,2190,2190,2190,0
|
|
20230809,133900,721597070,2190,2185,2190,2180,20
|
|
20230809,133800,721553385,2190,2190,2190,2190,3
|
|
20230809,133700,721546815,2185,2185,2185,2185,457
|
|
20230809,133600,720548270,2185,2185,2185,2185,2144
|
|
20230809,133500,715863630,2185,2185,2185,2185,11
|
|
20230809,133400,715839595,2185,2185,2185,2185,134
|
|
20230809,133300,715546805,2185,2185,2185,2185,0
|
|
20230809,133200,715546805,2185,2185,2185,2185,1
|
|
20230809,133100,715544620,2180,2180,2180,2180,1500
|
|
20230809,133000,712274620,2185,2185,2185,2185,0
|
|
20230809,132900,712274620,2185,2185,2185,2185,45
|
|
20230809,132800,712176295,2185,2185,2185,2185,0
|
|
20230809,132700,712176295,2185,2185,2185,2185,0
|
|
20230809,132600,712176295,2185,2185,2185,2185,0
|
|
20230809,132500,712176295,2185,2185,2185,2185,1001
|
|
20230809,132400,709989110,2185,2185,2185,2185,1
|
|
20230809,132300,709986925,2180,2180,2180,2180,1
|
|
20230809,132200,709984745,2185,2185,2185,2185,10
|
|
20230809,132100,709962895,2180,2180,2185,2180,15
|
|
20230809,132000,709930180,2180,2185,2185,2180,1152
|
|
20230809,131900,707418560,2185,2185,2185,2185,0
|
|
20230809,131800,707418560,2185,2185,2185,2185,0
|
|
20230809,131700,707418560,2185,2185,2185,2185,3
|
|
20230809,131600,707412005,2175,2175,2175,2175,0
|
|
20230809,131500,707412005,2175,2185,2185,2175,508
|
|
20230809,131400,706307075,2180,2180,2180,2180,50
|
|
20230809,131300,706198075,2185,2185,2185,2185,0
|
|
20230809,131200,706198075,2185,2185,2185,2185,0
|
|
20230809,131100,706198075,2185,2180,2185,2180,202
|
|
20230809,131000,705757705,2185,2175,2185,2175,525
|
|
20230809,130900,704615720,2175,2180,2185,2175,855
|
|
20230809,130800,702751790,2170,2175,2175,2170,1337
|
|
20230809,130700,699845500,2180,2180,2180,2180,100
|
|
20230809,130600,699627500,2180,2180,2180,2180,0
|
|
20230809,130500,699627500,2180,2180,2180,2180,70
|
|
20230809,130400,699474900,2180,2180,2180,2180,501
|
|
20230809,130300,698382720,2180,2180,2180,2180,5
|
|
20230809,130200,698371820,2180,2180,2180,2180,0
|
|
20230809,130100,698371820,2180,2180,2180,2180,800
|
|
20230809,130000,696627820,2180,2180,2180,2180,0
|
|
20230809,125900,696627820,2180,2180,2180,2180,0
|
|
20230809,125800,696627820,2180,2180,2180,2180,0
|
|
20230809,125700,696627820,2180,2175,2180,2170,1002
|
|
20230809,125600,694450055,2180,2175,2180,2175,31
|
|
20230809,125500,694382610,2180,2180,2180,2180,0
|
|
20230809,125400,694382610,2180,2180,2180,2180,44
|
|
20230809,125300,694286690,2180,2180,2180,2180,0
|
|
20230809,125200,694286690,2180,2175,2180,2175,481
|
|
20230809,125100,693240505,2180,2180,2180,2180,11
|
|
20230809,125000,693216525,2180,2180,2180,2180,0
|
|
20230809,124900,693216525,2180,2180,2180,2180,0
|
|
20230809,124800,693216525,2180,2180,2180,2175,2010
|
|
20230809,124700,688841620,2185,2185,2185,2185,11
|
|
20230809,124600,688817585,2185,2185,2185,2185,17
|
|
20230809,124500,688780440,2185,2180,2185,2180,4
|
|
20230809,124400,688771705,2185,2185,2185,2185,1
|
|
20230809,124300,688769520,2180,2180,2185,2180,1610
|
|
20230809,124200,685259715,2190,2190,2190,2190,0
|
|
20230809,124100,685259715,2190,2190,2190,2190,1
|
|
20230809,124000,685257525,2180,2190,2190,2180,47
|
|
20230809,123900,685154605,2180,2190,2190,2180,438
|
|
20230809,123800,684197940,2190,2190,2190,2190,0
|
|
20230809,123700,684197940,2190,2190,2190,2190,27
|
|
20230809,123600,684138810,2190,2185,2190,2185,116
|
|
20230809,123500,683885310,2180,2185,2185,2180,1746
|
|
20230809,123400,680075610,2190,2190,2190,2190,117
|
|
20230809,123300,679819380,2190,2185,2190,2185,35
|
|
20230809,123200,679742830,2195,2195,2195,2195,0
|
|
20230809,123100,679742830,2195,2195,2195,2195,0
|
|
20230809,123000,679742830,2195,2195,2195,2195,2
|
|
20230809,122900,679738440,2190,2190,2190,2190,2961
|
|
20230809,122800,673253850,2195,2195,2195,2195,0
|
|
20230809,122700,673253850,2195,2190,2195,2190,13
|
|
20230809,122600,673225365,2195,2185,2195,2185,2
|
|
20230809,122500,673220985,2185,2185,2185,2185,1
|
|
20230809,122400,673218800,2195,2190,2195,2190,501
|
|
20230809,122300,672121605,2190,2180,2190,2180,22
|
|
20230809,122200,672073595,2190,2190,2190,2190,34
|
|
20230809,122100,671999135,2190,2190,2190,2190,11
|
|
20230809,122000,671975045,2190,2190,2190,2190,16
|
|
20230809,121900,671940005,2180,2180,2180,2180,0
|
|
20230809,121800,671940005,2180,2180,2180,2180,472
|
|
20230809,121700,670911045,2185,2185,2185,2185,13
|
|
20230809,121600,670882640,2195,2195,2195,2195,0
|
|
20230809,121500,670882640,2195,2185,2195,2185,4
|
|
20230809,121400,670873870,2195,2195,2195,2195,13
|
|
20230809,121300,670845335,2195,2195,2195,2195,0
|
|
20230809,121200,670845335,2195,2195,2195,2195,0
|
|
20230809,121100,670845335,2195,2195,2195,2195,3
|
|
20230809,121000,670838750,2185,2185,2185,2185,634
|
|
20230809,120900,669453460,2195,2190,2195,2190,160
|
|
20230809,120800,669103030,2190,2190,2190,2190,70
|
|
20230809,120700,668949730,2195,2195,2195,2195,0
|
|
20230809,120600,668949730,2195,2195,2195,2195,0
|
|
20230809,120500,668949730,2195,2195,2195,2195,0
|
|
20230809,120400,668949730,2195,2195,2195,2190,210
|
|
20230809,120300,668488785,2195,2195,2195,2195,0
|
|
20230809,120200,668488785,2195,2195,2195,2195,0
|
|
20230809,120100,668488785,2195,2195,2195,2195,0
|
|
20230809,120000,668488785,2195,2190,2195,2190,22
|
|
20230809,115900,668440595,2195,2195,2195,2195,0
|
|
20230809,115800,668440595,2195,2195,2195,2195,2
|
|
20230809,115700,668436205,2190,2190,2190,2190,1
|
|
20230809,115600,668434015,2195,2190,2195,2190,705
|
|
20230809,115500,666890045,2190,2190,2190,2190,299
|
|
20230809,115400,666235235,2190,2195,2195,2190,5
|
|
20230809,115300,666224265,2195,2195,2195,2195,0
|
|
20230809,115200,666224265,2195,2195,2195,2195,0
|
|
20230809,115100,666224265,2195,2185,2195,2185,195
|
|
20230809,115000,665797190,2195,2195,2195,2195,0
|
|
20230809,114900,665797190,2195,2195,2195,2195,0
|
|
20230809,114800,665797190,2195,2180,2195,2180,22
|
|
20230809,114700,665748915,2180,2180,2180,2180,0
|
|
20230809,114600,665748915,2180,2185,2185,2180,5750
|
|
20230809,114500,653201055,2185,2190,2190,2185,559
|
|
20230809,114400,651976865,2190,2190,2190,2190,0
|
|
20230809,114300,651976865,2190,2190,2190,2190,0
|
|
20230809,114200,651976865,2190,2190,2190,2190,1
|
|
20230809,114100,651974675,2190,2190,2190,2190,1114
|
|
20230809,114000,649535015,2190,2195,2195,2190,3700
|
|
20230809,113900,641430725,2195,2195,2195,2195,0
|
|
20230809,113800,641430725,2195,2195,2195,2195,8
|
|
20230809,113700,641413165,2195,2195,2195,2195,2
|
|
20230809,113600,641408775,2200,2200,2200,2200,0
|
|
20230809,113500,641408775,2200,2200,2200,2200,100
|
|
20230809,113400,641188775,2195,2195,2195,2195,0
|
|
20230809,113300,641188775,2195,2195,2195,2195,1006
|
|
20230809,113200,638980605,2200,2200,2200,2200,7
|
|
20230809,113100,638965205,2195,2200,2200,2195,30
|
|
20230809,113000,638899255,2200,2195,2200,2195,17
|
|
20230809,112900,638861930,2200,2195,2200,2195,1505
|
|
20230809,112800,635553430,2200,2200,2200,2200,5
|
|
20230809,112700,635542430,2200,2195,2200,2195,191
|
|
20230809,112600,635123025,2195,2200,2200,2195,337
|
|
20230809,112500,634382080,2200,2195,2200,2195,63
|
|
20230809,112400,634243770,2200,2200,2200,2200,1
|
|
20230809,112300,634241570,2200,2195,2205,2195,10453
|
|
20230809,112200,611227485,2195,2195,2195,2190,2774
|
|
20230809,112100,605151760,2200,2195,2200,2195,3217
|
|
20230809,112000,598078385,2195,2190,2195,2190,5353
|
|
20230809,111900,586348790,2190,2185,2190,2185,487
|
|
20230809,111800,585282410,2190,2190,2190,2190,0
|
|
20230809,111700,585282410,2190,2190,2190,2190,0
|
|
20230809,111600,585282410,2190,2185,2190,2185,2683
|
|
20230809,111500,579420035,2185,2185,2185,2185,91
|
|
20230809,111400,579221200,2185,2185,2185,2185,2
|
|
20230809,111300,579216830,2185,2185,2185,2185,1
|
|
20230809,111200,579214645,2185,2180,2185,2180,121
|
|
20230809,111100,578950810,2180,2180,2180,2180,100
|
|
20230809,111000,578732810,2185,2185,2185,2185,0
|
|
20230809,110900,578732810,2185,2180,2185,2180,330
|
|
20230809,110800,578013375,2180,2180,2180,2180,45
|
|
20230809,110700,577915275,2180,2180,2180,2180,703
|
|
20230809,110600,576382735,2180,2185,2185,2180,414
|
|
20230809,110500,575479715,2185,2190,2190,2185,1671
|
|
20230809,110400,571822030,2190,2190,2190,2190,5529
|
|
20230809,110300,559713520,2180,2180,2180,2180,0
|
|
20230809,110200,559713520,2180,2180,2180,2180,0
|
|
20230809,110100,559713520,2180,2180,2180,2180,14
|
|
20230809,110000,559683000,2190,2170,2190,2170,392
|
|
20230809,105900,558829940,2180,2180,2180,2170,3471
|
|
20230809,105800,551279360,2190,2185,2190,2185,2924
|
|
20230809,105700,544887920,2185,2185,2185,2185,501
|
|
20230809,105600,543793235,2190,2190,2190,2185,6
|
|
20230809,105500,543780100,2190,2185,2190,2185,833
|
|
20230809,105400,541958330,2190,2185,2190,2185,740
|
|
20230809,105300,540341415,2185,2185,2185,2185,5533
|
|
20230809,105200,528251810,2190,2190,2190,2190,2513
|
|
20230809,105100,522748340,2195,2195,2195,2190,356
|
|
20230809,105000,521968420,2200,2200,2200,2195,500
|
|
20230809,104900,520870645,2200,2190,2200,2190,104
|
|
20230809,104800,520642875,2195,2200,2200,2195,2283
|
|
20230809,104700,515631575,2195,2195,2195,2190,4771
|
|
20230809,104600,505166580,2200,2200,2200,2195,140
|
|
20230809,104500,504858730,2200,2200,2200,2200,582
|
|
20230809,104400,503578330,2200,2200,2205,2200,1224
|
|
20230809,104300,500885470,2200,2200,2200,2200,0
|
|
20230809,104200,500885470,2200,2200,2200,2200,0
|
|
20230809,104100,500885470,2200,2205,2205,2200,3980
|
|
20230809,104000,492129375,2200,2200,2205,2200,3404
|
|
20230809,103900,484640550,2200,2200,2205,2200,4419
|
|
20230809,103800,474918730,2200,2200,2200,2200,13
|
|
20230809,103700,474890130,2205,2210,2210,2205,1987
|
|
20230809,103600,470506405,2210,2210,2215,2210,7176
|
|
20230809,103500,454640945,2210,2205,2210,2205,3200
|
|
20230809,103400,447583225,2205,2205,2205,2200,236
|
|
20230809,103300,447063845,2200,2195,2200,2195,4920
|
|
20230809,103200,436239850,2200,2200,2200,2200,529
|
|
20230809,103100,435076050,2200,2200,2200,2195,702
|
|
20230809,103000,433531670,2200,2195,2200,2195,5201
|
|
20230809,102900,422115470,2195,2195,2200,2195,5421
|
|
20230809,102800,410215270,2200,2195,2200,2195,3501
|
|
20230809,102700,402530570,2200,2200,2200,2200,5
|
|
20230809,102600,402519570,2195,2195,2195,2195,2124
|
|
20230809,102500,397857390,2195,2195,2195,2195,271
|
|
20230809,102400,397262545,2195,2195,2195,2195,3669
|
|
20230809,102300,389209090,2200,2200,2200,2200,1
|
|
20230809,102200,389206890,2195,2200,2200,2195,691
|
|
20230809,102100,387687700,2200,2200,2200,2190,249
|
|
20230809,102000,387141895,2195,2195,2195,2195,455
|
|
20230809,101900,386143170,2195,2195,2195,2195,2400
|
|
20230809,101800,380875170,2195,2195,2195,2195,2500
|
|
20230809,101700,375387670,2195,2195,2200,2195,1070
|
|
20230809,101600,373039010,2195,2190,2200,2190,2905
|
|
20230809,101500,366651370,2190,2190,2190,2190,4735
|
|
20230809,101400,356281720,2195,2195,2195,2195,110
|
|
20230809,101300,356040270,2195,2195,2195,2195,1112
|
|
20230809,101200,353599430,2200,2200,2200,2200,4095
|
|
20230809,101100,344590430,2200,2200,2200,2200,1010
|
|
20230809,101000,342368430,2200,2200,2200,2200,1241
|
|
20230809,100900,339638230,2200,2190,2200,2190,3228
|
|
20230809,100800,332565750,2200,2195,2200,2195,201
|
|
20230809,100700,332124550,2195,2195,2200,2195,2328
|
|
20230809,100600,327014205,2195,2195,2195,2190,216
|
|
20230809,100500,326540585,2195,2200,2200,2190,332
|
|
20230809,100400,325810790,2200,2200,2200,2195,1122
|
|
20230809,100300,323347390,2200,2200,2200,2195,1871
|
|
20230809,100200,319231195,2200,2195,2205,2195,808
|
|
20230809,100100,317453115,2200,2190,2200,2180,16329
|
|
20230809,100000,281589055,2190,2180,2190,2180,6669
|
|
20230809,095900,267014740,2185,2185,2190,2180,2012
|
|
20230809,095800,262628420,2195,2190,2195,2190,3169
|
|
20230809,095700,255688010,2185,2180,2185,2180,485
|
|
20230809,095600,254630655,2180,2170,2180,2170,1943
|
|
20230809,095500,250410365,2170,2170,2170,2170,733
|
|
20230809,095400,248819755,2165,2165,2165,2165,1
|
|
20230809,095300,248817590,2170,2170,2170,2170,0
|
|
20230809,095200,248817590,2170,2170,2170,2170,29
|
|
20230809,095100,248754660,2160,2165,2170,2160,629
|
|
20230809,095000,247394550,2165,2165,2165,2165,2000
|
|
20230809,094900,243064550,2170,2170,2170,2170,0
|
|
20230809,094800,243064550,2170,2175,2175,2170,972
|
|
20230809,094700,240955255,2170,2175,2175,2170,13
|
|
20230809,094600,240927035,2170,2170,2170,2170,493
|
|
20230809,094500,239857225,2170,2170,2170,2170,0
|
|
20230809,094400,239857225,2170,2170,2170,2170,5
|
|
20230809,094300,239846375,2170,2175,2175,2170,1087
|
|
20230809,094200,237482160,2175,2175,2175,2165,315
|
|
20230809,094100,236798580,2175,2175,2175,2175,20
|
|
20230809,094000,236755080,2175,2165,2175,2165,280
|
|
20230809,093900,236147100,2165,2175,2175,2165,798
|
|
20230809,093800,234413795,2175,2175,2175,2175,100
|
|
20230809,093700,234196295,2175,2170,2175,2170,335
|
|
20230809,093600,233469330,2170,2175,2175,2170,1268
|
|
20230809,093500,230712770,2175,2180,2180,2175,817
|
|
20230809,093400,228935240,2180,2170,2185,2170,3879
|
|
20230809,093300,220486780,2170,2170,2170,2170,701
|
|
20230809,093200,218965610,2170,2170,2170,2170,0
|
|
20230809,093100,218965610,2170,2170,2170,2170,300
|
|
20230809,093000,218314610,2160,2170,2170,2160,204
|
|
20230809,092900,217873940,2170,2170,2170,2170,0
|
|
20230809,092800,217873940,2170,2170,2170,2155,3347
|
|
20230809,092700,210650115,2165,2165,2165,2165,11
|
|
20230809,092600,210626300,2170,2170,2170,2170,17
|
|
20230809,092500,210589410,2165,2165,2165,2165,100
|
|
20230809,092400,210372910,2170,2170,2170,2170,110
|
|
20230809,092300,210134210,2170,2155,2170,2155,3171
|
|
20230809,092200,203280155,2155,2160,2160,2155,64
|
|
20230809,092100,203142165,2160,2160,2160,2160,11
|
|
20230809,092000,203118405,2155,2160,2160,2155,724
|
|
20230809,091900,201558105,2165,2165,2170,2165,1881
|
|
20230809,091800,197485690,2160,2175,2175,2160,4471
|
|
20230809,091700,187813440,2165,2175,2175,2165,1189
|
|
20230809,091600,185236380,2165,2190,2190,2160,10101
|
|
20230809,091500,163286800,2190,2200,2200,2190,1005
|
|
20230809,091400,161079200,2200,2185,2205,2185,14118
|
|
20230809,091300,130101495,2180,2175,2190,2175,6537
|
|
20230809,091200,115836485,2175,2185,2185,2175,2764
|
|
20230809,091100,109821940,2185,2185,2190,2165,7987
|
|
20230809,091000,92377320,2185,2160,2185,2160,18906
|
|
20230809,090900,51265400,2155,2155,2165,2155,5035
|
|
20230809,090800,40403170,2155,2145,2155,2145,3535
|
|
20230809,090700,32793965,2145,2140,2150,2140,6557
|
|
20230809,090600,18730130,2140,2140,2140,2140,0
|
|
20230809,090500,18730130,2140,2135,2140,2135,3284
|
|
20230809,090400,11702770,2135,2120,2140,2115,850
|
|
20230809,090300,9892115,2120,2125,2125,2120,667
|
|
20230809,090200,8477520,2120,2120,2120,2120,111
|
|
20230809,090100,8242200,2120,2120,2135,2120,1637
|
|
20230809,090000,4771125,2125,2135,2135,2125,2241
|