593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,184900,2859941640,2170,2170,2170,2170,0
|
|
20230824,184800,2859941640,2170,2170,2170,2170,0
|
|
20230824,184700,2859941640,2170,2170,2170,2170,0
|
|
20230824,184600,2859941640,2170,2170,2170,2170,0
|
|
20230824,184500,2859941640,2170,2170,2170,2170,0
|
|
20230824,184400,2859941640,2170,2170,2170,2170,0
|
|
20230824,184300,2859941640,2170,2170,2170,2170,0
|
|
20230824,184200,2859941640,2170,2170,2170,2170,0
|
|
20230824,184100,2859941640,2170,2170,2170,2170,0
|
|
20230824,184000,2859941640,2170,2170,2170,2170,0
|
|
20230824,183900,2859941640,2170,2170,2170,2170,0
|
|
20230824,183800,2859941640,2170,2170,2170,2170,0
|
|
20230824,183700,2859941640,2170,2170,2170,2170,0
|
|
20230824,183600,2859941640,2170,2170,2170,2170,0
|
|
20230824,183500,2859941640,2170,2170,2170,2170,0
|
|
20230824,183400,2859941640,2170,2170,2170,2170,0
|
|
20230824,183300,2859941640,2170,2170,2170,2170,0
|
|
20230824,183200,2859941640,2170,2170,2170,2170,0
|
|
20230824,183100,2859941640,2170,2170,2170,2170,0
|
|
20230824,183000,2859941640,2170,2170,2170,2170,0
|
|
20230824,182900,2859941640,2170,2170,2170,2170,0
|
|
20230824,182800,2859941640,2170,2170,2170,2170,0
|
|
20230824,182700,2859941640,2170,2170,2170,2170,0
|
|
20230824,182600,2859941640,2170,2170,2170,2170,0
|
|
20230824,182500,2859941640,2170,2170,2170,2170,0
|
|
20230824,182400,2859941640,2170,2170,2170,2170,0
|
|
20230824,182300,2859941640,2170,2170,2170,2170,0
|
|
20230824,182200,2859941640,2170,2170,2170,2170,0
|
|
20230824,182100,2859941640,2170,2170,2170,2170,0
|
|
20230824,182000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,181900,2859941640,2170,2170,2170,2170,0
|
|
20230824,181800,2859941640,2170,2170,2170,2170,0
|
|
20230824,181700,2859941640,2170,2170,2170,2170,0
|
|
20230824,181600,2859941640,2170,2170,2170,2170,0
|
|
20230824,181500,2859941640,2170,2170,2170,2170,0
|
|
20230824,181400,2859941640,2170,2170,2170,2170,0
|
|
20230824,181300,2859941640,2170,2170,2170,2170,0
|
|
20230824,181200,2859941640,2170,2170,2170,2170,0
|
|
20230824,181100,2859941640,2170,2170,2170,2170,0
|
|
20230824,181000,2859941640,2170,2170,2170,2170,0
|
|
20230824,180900,2859941640,2170,2170,2170,2170,0
|
|
20230824,180800,2859941640,2170,2170,2170,2170,0
|
|
20230824,180700,2859941640,2170,2170,2170,2170,0
|
|
20230824,180600,2859941640,2170,2170,2170,2170,0
|
|
20230824,180500,2859941640,2170,2170,2170,2170,0
|
|
20230824,180400,2859941640,2170,2170,2170,2170,0
|
|
20230824,180300,2859941640,2170,2170,2170,2170,0
|
|
20230824,180200,2859941640,2170,2170,2170,2170,0
|
|
20230824,180100,2859941640,2170,2170,2170,2170,0
|
|
20230824,180000,2859941640,2170,2170,2170,2170,0
|
|
20230824,175900,2859941640,2170,2170,2170,2170,0
|
|
20230824,175800,2859941640,2170,2170,2170,2170,0
|
|
20230824,175700,2859941640,2170,2170,2170,2170,0
|
|
20230824,175600,2859941640,2170,2170,2170,2170,0
|
|
20230824,175500,2859941640,2170,2170,2170,2170,0
|
|
20230824,175400,2859941640,2170,2170,2170,2170,0
|
|
20230824,175300,2859941640,2170,2170,2170,2170,0
|
|
20230824,175200,2859941640,2170,2170,2170,2170,0
|
|
20230824,175100,2859941640,2170,2170,2170,2170,0
|
|
20230824,175000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,174900,2859941640,2170,2170,2170,2170,0
|
|
20230824,174800,2859941640,2170,2170,2170,2170,0
|
|
20230824,174700,2859941640,2170,2170,2170,2170,0
|
|
20230824,174600,2859941640,2170,2170,2170,2170,0
|
|
20230824,174500,2859941640,2170,2170,2170,2170,0
|
|
20230824,174400,2859941640,2170,2170,2170,2170,0
|
|
20230824,174300,2859941640,2170,2170,2170,2170,0
|
|
20230824,174200,2859941640,2170,2170,2170,2170,0
|
|
20230824,174100,2859941640,2170,2170,2170,2170,0
|
|
20230824,174000,2859941640,2170,2170,2170,2170,0
|
|
20230824,173900,2859941640,2170,2170,2170,2170,0
|
|
20230824,173800,2859941640,2170,2170,2170,2170,0
|
|
20230824,173700,2859941640,2170,2170,2170,2170,0
|
|
20230824,173600,2859941640,2170,2170,2170,2170,0
|
|
20230824,173500,2859941640,2170,2170,2170,2170,0
|
|
20230824,173400,2859941640,2170,2170,2170,2170,0
|
|
20230824,173300,2859941640,2170,2170,2170,2170,0
|
|
20230824,173200,2859941640,2170,2170,2170,2170,0
|
|
20230824,173100,2859941640,2170,2170,2170,2170,0
|
|
20230824,173000,2859941640,2170,2170,2170,2170,0
|
|
20230824,172900,2859941640,2170,2170,2170,2170,0
|
|
20230824,172800,2859941640,2170,2170,2170,2170,0
|
|
20230824,172700,2859941640,2170,2170,2170,2170,0
|
|
20230824,172600,2859941640,2170,2170,2170,2170,0
|
|
20230824,172500,2859941640,2170,2170,2170,2170,0
|
|
20230824,172400,2859941640,2170,2170,2170,2170,0
|
|
20230824,172300,2859941640,2170,2170,2170,2170,0
|
|
20230824,172200,2859941640,2170,2170,2170,2170,0
|
|
20230824,172100,2859941640,2170,2170,2170,2170,0
|
|
20230824,172000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,171900,2859941640,2170,2170,2170,2170,0
|
|
20230824,171800,2859941640,2170,2170,2170,2170,0
|
|
20230824,171700,2859941640,2170,2170,2170,2170,0
|
|
20230824,171600,2859941640,2170,2170,2170,2170,0
|
|
20230824,171500,2859941640,2170,2170,2170,2170,0
|
|
20230824,171400,2859941640,2170,2170,2170,2170,0
|
|
20230824,171300,2859941640,2170,2170,2170,2170,0
|
|
20230824,171200,2859941640,2170,2170,2170,2170,0
|
|
20230824,171100,2859941640,2170,2170,2170,2170,0
|
|
20230824,171000,2859941640,2170,2170,2170,2170,0
|
|
20230824,170900,2859941640,2170,2170,2170,2170,0
|
|
20230824,170800,2859941640,2170,2170,2170,2170,0
|
|
20230824,170700,2859941640,2170,2170,2170,2170,0
|
|
20230824,170600,2859941640,2170,2170,2170,2170,0
|
|
20230824,170500,2859941640,2170,2170,2170,2170,0
|
|
20230824,170400,2859941640,2170,2170,2170,2170,0
|
|
20230824,170300,2859941640,2170,2170,2170,2170,0
|
|
20230824,170200,2859941640,2170,2170,2170,2170,0
|
|
20230824,170100,2859941640,2170,2170,2170,2170,0
|
|
20230824,170000,2859941640,2170,2170,2170,2170,0
|
|
20230824,165900,2859941640,2170,2170,2170,2170,0
|
|
20230824,165800,2859941640,2170,2170,2170,2170,0
|
|
20230824,165700,2859941640,2170,2170,2170,2170,0
|
|
20230824,165600,2859941640,2170,2170,2170,2170,0
|
|
20230824,165500,2859941640,2170,2170,2170,2170,0
|
|
20230824,165400,2859941640,2170,2170,2170,2170,0
|
|
20230824,165300,2859941640,2170,2170,2170,2170,0
|
|
20230824,165200,2859941640,2170,2170,2170,2170,0
|
|
20230824,165100,2859941640,2170,2170,2170,2170,0
|
|
20230824,165000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,164900,2859941640,2170,2170,2170,2170,0
|
|
20230824,164800,2859941640,2170,2170,2170,2170,0
|
|
20230824,164700,2859941640,2170,2170,2170,2170,0
|
|
20230824,164600,2859941640,2170,2170,2170,2170,0
|
|
20230824,164500,2859941640,2170,2170,2170,2170,0
|
|
20230824,164400,2859941640,2170,2170,2170,2170,0
|
|
20230824,164300,2859941640,2170,2170,2170,2170,0
|
|
20230824,164200,2859941640,2170,2170,2170,2170,0
|
|
20230824,164100,2859941640,2170,2170,2170,2170,0
|
|
20230824,164000,2859941640,2170,2170,2170,2170,0
|
|
20230824,163900,2859941640,2170,2170,2170,2170,0
|
|
20230824,163800,2859941640,2170,2170,2170,2170,0
|
|
20230824,163700,2859941640,2170,2170,2170,2170,0
|
|
20230824,163600,2859941640,2170,2170,2170,2170,0
|
|
20230824,163500,2859941640,2170,2170,2170,2170,0
|
|
20230824,163400,2859941640,2170,2170,2170,2170,0
|
|
20230824,163300,2859941640,2170,2170,2170,2170,0
|
|
20230824,163200,2859941640,2170,2170,2170,2170,0
|
|
20230824,163100,2859941640,2170,2170,2170,2170,0
|
|
20230824,163000,2859941640,2170,2170,2170,2170,0
|
|
20230824,162900,2859941640,2170,2170,2170,2170,0
|
|
20230824,162800,2859941640,2170,2170,2170,2170,0
|
|
20230824,162700,2859941640,2170,2170,2170,2170,0
|
|
20230824,162600,2859941640,2170,2170,2170,2170,0
|
|
20230824,162500,2859941640,2170,2170,2170,2170,0
|
|
20230824,162400,2859941640,2170,2170,2170,2170,0
|
|
20230824,162300,2859941640,2170,2170,2170,2170,0
|
|
20230824,162200,2859941640,2170,2170,2170,2170,0
|
|
20230824,162100,2859941640,2170,2170,2170,2170,0
|
|
20230824,162000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,161900,2859941640,2170,2170,2170,2170,0
|
|
20230824,161800,2859941640,2170,2170,2170,2170,0
|
|
20230824,161700,2859941640,2170,2170,2170,2170,0
|
|
20230824,161600,2859941640,2170,2170,2170,2170,0
|
|
20230824,161500,2859941640,2170,2170,2170,2170,0
|
|
20230824,161400,2859941640,2170,2170,2170,2170,0
|
|
20230824,161300,2859941640,2170,2170,2170,2170,0
|
|
20230824,161200,2859941640,2170,2170,2170,2170,0
|
|
20230824,161100,2859941640,2170,2170,2170,2170,0
|
|
20230824,161000,2859941640,2170,2170,2170,2170,0
|
|
20230824,160900,2859941640,2170,2170,2170,2170,0
|
|
20230824,160800,2859941640,2170,2170,2170,2170,0
|
|
20230824,160700,2859941640,2170,2170,2170,2170,0
|
|
20230824,160600,2859941640,2170,2170,2170,2170,0
|
|
20230824,160500,2859941640,2170,2170,2170,2170,0
|
|
20230824,160400,2859941640,2170,2170,2170,2170,0
|
|
20230824,160300,2859941640,2170,2170,2170,2170,0
|
|
20230824,160200,2859941640,2170,2170,2170,2170,0
|
|
20230824,160100,2859941640,2170,2170,2170,2170,0
|
|
20230824,160000,2859941640,2170,2170,2170,2170,0
|
|
20230824,155900,2859941640,2170,2170,2170,2170,0
|
|
20230824,155800,2859941640,2170,2170,2170,2170,0
|
|
20230824,155700,2859941640,2170,2170,2170,2170,0
|
|
20230824,155600,2859941640,2170,2170,2170,2170,0
|
|
20230824,155500,2859941640,2170,2170,2170,2170,0
|
|
20230824,155400,2859941640,2170,2170,2170,2170,0
|
|
20230824,155300,2859941640,2170,2170,2170,2170,0
|
|
20230824,155200,2859941640,2170,2170,2170,2170,0
|
|
20230824,155100,2859941640,2170,2170,2170,2170,0
|
|
20230824,155000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,154900,2859941640,2170,2170,2170,2170,0
|
|
20230824,154800,2859941640,2170,2170,2170,2170,0
|
|
20230824,154700,2859941640,2170,2170,2170,2170,0
|
|
20230824,154600,2859941640,2170,2170,2170,2170,0
|
|
20230824,154500,2859941640,2170,2170,2170,2170,0
|
|
20230824,154400,2859941640,2170,2170,2170,2170,0
|
|
20230824,154300,2859941640,2170,2170,2170,2170,0
|
|
20230824,154200,2859941640,2170,2170,2170,2170,0
|
|
20230824,154100,2859941640,2170,2170,2170,2170,0
|
|
20230824,154000,2859941640,2170,2170,2170,2170,0
|
|
20230824,153900,2859941640,2170,2170,2170,2170,0
|
|
20230824,153800,2859941640,2170,2170,2170,2170,0
|
|
20230824,153700,2859941640,2170,2170,2170,2170,0
|
|
20230824,153600,2859941640,2170,2170,2170,2170,0
|
|
20230824,153500,2859941640,2170,2170,2170,2170,0
|
|
20230824,153400,2859941640,2170,2170,2170,2170,0
|
|
20230824,153300,2859941640,2170,2170,2170,2170,0
|
|
20230824,153200,2859941640,2170,2170,2170,2170,0
|
|
20230824,153100,2859941640,2170,2170,2170,2170,0
|
|
20230824,153000,2859941640,2170,2170,2170,2170,26342
|
|
20230824,152900,2802779500,2165,2165,2165,2165,0
|
|
20230824,152800,2802779500,2165,2165,2165,2165,0
|
|
20230824,152700,2802779500,2165,2165,2165,2165,0
|
|
20230824,152600,2802779500,2165,2165,2165,2165,0
|
|
20230824,152500,2802779500,2165,2165,2165,2165,0
|
|
20230824,152400,2802779500,2165,2165,2165,2165,0
|
|
20230824,152300,2802779500,2165,2165,2165,2165,0
|
|
20230824,152200,2802779500,2165,2165,2165,2165,0
|
|
20230824,152100,2802779500,2165,2165,2165,2165,0
|
|
20230824,152000,2802779500,2165,2165,2165,2165,0
|
|
20230824,151900,2802779500,2165,2165,2170,2165,2306
|
|
20230824,151800,2797786965,2165,2165,2165,2165,1289
|
|
20230824,151700,2794996280,2170,2170,2170,2170,650
|
|
20230824,151600,2793585780,2170,2165,2170,2165,80
|
|
20230824,151500,2793412325,2165,2165,2170,2165,614
|
|
20230824,151400,2792080270,2165,2165,2170,2165,1789
|
|
20230824,151300,2788206475,2165,2165,2165,2165,209
|
|
20230824,151200,2787753990,2165,2165,2165,2165,2528
|
|
20230824,151100,2782280870,2165,2170,2170,2165,3954
|
|
20230824,151000,2773715735,2170,2170,2170,2170,4
|
|
20230824,150900,2773707055,2170,2170,2170,2165,1826
|
|
20230824,150800,2769744900,2170,2165,2170,2165,1300
|
|
20230824,150700,2766928855,2170,2175,2175,2170,530
|
|
20230824,150600,2765776610,2170,2170,2175,2170,2269
|
|
20230824,150500,2760850380,2170,2175,2175,2170,3187
|
|
20230824,150400,2753921205,2175,2170,2175,2170,436
|
|
20230824,150300,2752973135,2175,2175,2175,2175,967
|
|
20230824,150200,2750869910,2160,2165,2165,2160,6
|
|
20230824,150100,2750856945,2165,2165,2175,2165,203
|
|
20230824,150000,2750416320,2165,2175,2175,2165,281
|
|
20230824,145900,2749805640,2170,2175,2175,2170,121
|
|
20230824,145800,2749542565,2165,2165,2175,2165,2293
|
|
20230824,145700,2744561965,2165,2165,2170,2160,14096
|
|
20230824,145600,2714042840,2165,2165,2165,2160,326
|
|
20230824,145500,2713337670,2160,2160,2165,2155,1270
|
|
20230824,145400,2710594310,2160,2170,2170,2160,6773
|
|
20230824,145300,2695954050,2170,2175,2175,2170,7605
|
|
20230824,145200,2679418180,2165,2175,2175,2165,25529
|
|
20230824,145100,2624014170,2180,2175,2185,2160,29420
|
|
20230824,145000,2559913530,2170,2155,2175,2150,4360
|
|
20230824,144900,2550483295,2155,2155,2155,2150,1585
|
|
20230824,144800,2547067645,2150,2170,2170,2150,7630
|
|
20230824,144700,2530556755,2175,2155,2185,2155,35922
|
|
20230824,144600,2452423500,2155,2130,2170,2130,47625
|
|
20230824,144500,2349617770,2130,2130,2130,2130,363
|
|
20230824,144400,2348844580,2135,2135,2135,2135,2463
|
|
20230824,144300,2343586075,2135,2135,2135,2135,251
|
|
20230824,144200,2343050190,2130,2135,2135,2130,113
|
|
20230824,144100,2342809045,2135,2130,2135,2130,8335
|
|
20230824,144000,2325054750,2130,2135,2135,2130,372
|
|
20230824,143900,2324260540,2135,2140,2140,2135,1030
|
|
20230824,143800,2322060340,2140,2140,2140,2140,1024
|
|
20230824,143700,2319868980,2140,2140,2140,2140,8975
|
|
20230824,143600,2300662480,2135,2140,2140,2135,592
|
|
20230824,143500,2299395625,2140,2140,2140,2140,377
|
|
20230824,143400,2298588845,2135,2140,2140,2135,31
|
|
20230824,143300,2298522655,2135,2135,2135,2135,26
|
|
20230824,143200,2298467145,2135,2135,2135,2135,13
|
|
20230824,143100,2298439390,2135,2135,2135,2135,210
|
|
20230824,143000,2297991040,2135,2135,2135,2135,780
|
|
20230824,142900,2296325740,2135,2135,2135,2135,500
|
|
20230824,142800,2295258240,2135,2145,2145,2135,10417
|
|
20230824,142700,2273016845,2140,2140,2140,2140,679
|
|
20230824,142600,2271563785,2135,2135,2135,2135,170
|
|
20230824,142500,2271200835,2135,2135,2135,2135,67
|
|
20230824,142400,2271057790,2140,2140,2140,2140,1319
|
|
20230824,142300,2268235130,2140,2135,2140,2135,6751
|
|
20230824,142200,2253791700,2135,2140,2140,2135,601
|
|
20230824,142100,2252508060,2140,2140,2140,2140,877
|
|
20230824,142000,2250631280,2140,2140,2140,2140,522
|
|
20230824,141900,2249514200,2140,2140,2140,2140,0
|
|
20230824,141800,2249514200,2140,2135,2140,2135,674
|
|
20230824,141700,2248074340,2140,2140,2140,2140,111
|
|
20230824,141600,2247836800,2140,2140,2140,2140,337
|
|
20230824,141500,2247115620,2140,2145,2150,2140,2168
|
|
20230824,141400,2242466000,2145,2135,2145,2135,5410
|
|
20230824,141300,2230873885,2135,2140,2140,2135,1690
|
|
20230824,141200,2227258335,2135,2135,2135,2135,1
|
|
20230824,141100,2227256200,2135,2130,2135,2130,1423
|
|
20230824,141000,2224218400,2130,2130,2130,2130,0
|
|
20230824,140900,2224218400,2130,2130,2130,2130,51
|
|
20230824,140800,2224109770,2130,2130,2130,2130,116
|
|
20230824,140700,2223862690,2130,2125,2130,2125,604
|
|
20230824,140600,2222576190,2130,2130,2130,2130,1026
|
|
20230824,140500,2220390810,2135,2135,2135,2135,10
|
|
20230824,140400,2220369460,2135,2130,2135,2130,4
|
|
20230824,140300,2220360930,2130,2130,2130,2130,3372
|
|
20230824,140200,2213178570,2130,2130,2130,2130,46
|
|
20230824,140100,2213080590,2130,2130,2130,2130,146
|
|
20230824,140000,2212769610,2130,2130,2130,2130,461
|
|
20230824,135900,2211787680,2135,2135,2135,2135,0
|
|
20230824,135800,2211787680,2135,2135,2135,2135,0
|
|
20230824,135700,2211787680,2135,2130,2135,2130,644
|
|
20230824,135600,2210415955,2130,2130,2130,2130,797
|
|
20230824,135500,2208718345,2135,2135,2135,2135,0
|
|
20230824,135400,2208718345,2135,2135,2135,2135,186
|
|
20230824,135300,2208321235,2135,2135,2135,2125,4
|
|
20230824,135200,2208312705,2135,2135,2135,2135,164
|
|
20230824,135100,2207962565,2140,2130,2140,2130,20000
|
|
20230824,135000,2165196835,2125,2125,2125,2125,0
|
|
20230824,134900,2165196835,2125,2125,2125,2125,1
|
|
20230824,134800,2165194710,2125,2125,2125,2125,1
|
|
20230824,134700,2165192585,2125,2125,2125,2125,0
|
|
20230824,134600,2165192585,2125,2125,2125,2125,99
|
|
20230824,134500,2164982210,2125,2125,2125,2125,2660
|
|
20230824,134400,2159329710,2125,2130,2130,2125,3413
|
|
20230824,134300,2152070000,2135,2135,2135,2135,813
|
|
20230824,134200,2150334245,2135,2135,2135,2135,0
|
|
20230824,134100,2150334245,2135,2135,2135,2135,100
|
|
20230824,134000,2150120745,2135,2135,2135,2135,571
|
|
20230824,133900,2148901660,2135,2135,2135,2135,40
|
|
20230824,133800,2148816260,2140,2140,2140,2140,62
|
|
20230824,133700,2148683580,2140,2135,2140,2135,509
|
|
20230824,133600,2147596635,2135,2135,2135,2135,745
|
|
20230824,133500,2146006060,2135,2135,2135,2135,505
|
|
20230824,133400,2144927885,2130,2130,2130,2130,10
|
|
20230824,133300,2144906585,2130,2130,2130,2130,33
|
|
20230824,133200,2144836295,2130,2130,2130,2130,889
|
|
20230824,133100,2142942725,2125,2125,2125,2125,822
|
|
20230824,133000,2141195975,2115,2115,2115,2115,36
|
|
20230824,132900,2141119835,2115,2120,2125,2115,10421
|
|
20230824,132800,2119051570,2120,2120,2120,2120,2346
|
|
20230824,132700,2114078050,2120,2125,2125,2120,15036
|
|
20230824,132600,2082176730,2125,2130,2130,2125,4413
|
|
20230824,132500,2072777220,2130,2130,2130,2125,3659
|
|
20230824,132400,2064983730,2130,2135,2135,2130,5272
|
|
20230824,132300,2053748190,2135,2130,2135,2130,557
|
|
20230824,132200,2052559730,2125,2125,2125,2125,36
|
|
20230824,132100,2052483230,2130,2125,2130,2125,2036
|
|
20230824,132000,2048146730,2130,2135,2140,2130,4179
|
|
20230824,131900,2039234495,2135,2140,2140,2135,3433
|
|
20230824,131800,2031888075,2125,2130,2140,2125,1226
|
|
20230824,131700,2029274965,2130,2125,2130,2125,37
|
|
20230824,131600,2029196160,2125,2130,2135,2120,5049
|
|
20230824,131500,2018451000,2130,2135,2135,2130,2299
|
|
20230824,131400,2013547890,2135,2140,2140,2135,457
|
|
20230824,131300,2012572145,2140,2135,2140,2135,2029
|
|
20230824,131200,2008232930,2135,2130,2135,2130,4230
|
|
20230824,131100,1999212790,2130,2130,2130,2130,10
|
|
20230824,131000,1999191490,2130,2130,2130,2130,28
|
|
20230824,130900,1999131850,2130,2130,2130,2130,120
|
|
20230824,130800,1998876250,2130,2130,2130,2130,110
|
|
20230824,130700,1998641950,2130,2130,2130,2130,61
|
|
20230824,130600,1998512020,2130,2130,2130,2130,687
|
|
20230824,130500,1997048710,2130,2125,2130,2125,1304
|
|
20230824,130400,1994275825,2110,2125,2125,2110,8946
|
|
20230824,130300,1975270080,2125,2130,2130,2125,4047
|
|
20230824,130200,1966652645,2135,2140,2140,2135,323
|
|
20230824,130100,1965962305,2135,2135,2135,2135,324
|
|
20230824,130000,1965270565,2135,2135,2135,2135,1725
|
|
20230824,125900,1961587690,2135,2150,2150,2135,415
|
|
20230824,125800,1960700135,2145,2150,2150,2145,683
|
|
20230824,125700,1959232885,2150,2150,2150,2140,14680
|
|
20230824,125600,1927790895,2145,2145,2155,2145,1416
|
|
20230824,125500,1924748350,2145,2155,2155,2140,4340
|
|
20230824,125400,1915427100,2155,2140,2155,2140,13861
|
|
20230824,125300,1885623160,2145,2140,2145,2140,980
|
|
20230824,125200,1883521065,2150,2155,2155,2145,2147
|
|
20230824,125100,1878914750,2150,2140,2150,2140,9866
|
|
20230824,125000,1857738005,2145,2145,2145,2120,16729
|
|
20230824,124900,1821861740,2145,2140,2145,2140,6125
|
|
20230824,124800,1808732170,2140,2125,2140,2125,8956
|
|
20230824,124700,1789615035,2120,2135,2135,2120,7
|
|
20230824,124600,1789600105,2130,2125,2130,2125,8382
|
|
20230824,124500,1771784770,2130,2125,2130,2125,1057
|
|
20230824,124400,1769535680,2125,2125,2130,2125,570
|
|
20230824,124300,1768324425,2125,2120,2130,2120,5552
|
|
20230824,124200,1756520110,2105,2120,2125,2105,2422
|
|
20230824,124100,1751385265,2120,2120,2120,2120,432
|
|
20230824,124000,1750469425,2120,2110,2120,2110,4664
|
|
20230824,123900,1740600455,2105,2105,2105,2105,689
|
|
20230824,123800,1739150110,2105,2105,2105,2105,0
|
|
20230824,123700,1739150110,2105,2105,2105,2105,0
|
|
20230824,123600,1739150110,2105,2105,2105,2105,320
|
|
20230824,123500,1738476510,2105,2105,2105,2105,200
|
|
20230824,123400,1738055510,2105,2105,2105,2100,1237
|
|
20230824,123300,1735451670,2110,2105,2110,2100,3975
|
|
20230824,123200,1727083130,2105,2110,2110,2105,9
|
|
20230824,123100,1727064160,2110,2110,2110,2110,1035
|
|
20230824,123000,1724880310,2105,2100,2105,2100,1277
|
|
20230824,122900,1722193250,2100,2100,2100,2100,0
|
|
20230824,122800,1722193250,2100,2095,2100,2095,1797
|
|
20230824,122700,1718422365,2095,2100,2100,2085,3256
|
|
20230824,122600,1711618570,2100,2080,2100,2080,5200
|
|
20230824,122500,1700733765,2080,2075,2080,2075,3636
|
|
20230824,122400,1693183505,2065,2070,2070,2065,3600
|
|
20230824,122300,1685738055,2070,2070,2070,2070,0
|
|
20230824,122200,1685738055,2070,2070,2070,2070,501
|
|
20230824,122100,1684700985,2070,2070,2070,2070,0
|
|
20230824,122000,1684700985,2070,2070,2070,2070,184
|
|
20230824,121900,1684320105,2070,2070,2070,2070,3336
|
|
20230824,121800,1677414585,2075,2075,2075,2075,470
|
|
20230824,121700,1676439335,2075,2075,2075,2075,100
|
|
20230824,121600,1676231835,2070,2070,2070,2070,5234
|
|
20230824,121500,1665397455,2065,2065,2065,2065,287
|
|
20230824,121400,1664804800,2065,2065,2065,2065,20
|
|
20230824,121300,1664763500,2065,2065,2065,2065,120
|
|
20230824,121200,1664515700,2065,2065,2065,2065,9
|
|
20230824,121100,1664497115,2065,2055,2065,2055,1630
|
|
20230824,121000,1661131440,2055,2055,2055,2055,0
|
|
20230824,120900,1661131440,2055,2060,2060,2055,1501
|
|
20230824,120800,1658044385,2055,2055,2055,2055,403
|
|
20230824,120700,1657216220,2055,2055,2055,2055,151
|
|
20230824,120600,1656905915,2055,2055,2055,2055,582
|
|
20230824,120500,1655709905,2055,2050,2055,2050,503
|
|
20230824,120400,1654678750,2050,2060,2060,2050,9298
|
|
20230824,120300,1635538945,2060,2070,2070,2060,24099
|
|
20230824,120200,1585728640,2070,2080,2080,2070,13784
|
|
20230824,120100,1557104170,2080,2090,2090,2080,28755
|
|
20230824,120000,1497230185,2090,2095,2095,2090,9
|
|
20230824,115900,1497211335,2100,2090,2105,2090,10165
|
|
20230824,115800,1475869440,2095,2105,2110,2095,11287
|
|
20230824,115700,1452178275,2110,2110,2110,2110,73
|
|
20230824,115600,1452024245,2110,2110,2110,2110,0
|
|
20230824,115500,1452024245,2110,2110,2110,2110,17
|
|
20230824,115400,1451988375,2105,2105,2105,2105,20
|
|
20230824,115300,1451946275,2105,2105,2105,2105,26
|
|
20230824,115200,1451891545,2105,2105,2105,2105,54
|
|
20230824,115100,1451777875,2105,2105,2105,2100,758
|
|
20230824,115000,1450182310,2110,2110,2110,2110,0
|
|
20230824,114900,1450182310,2110,2110,2110,2110,0
|
|
20230824,114800,1450182310,2110,2105,2110,2105,3031
|
|
20230824,114700,1443792235,2100,2090,2100,2090,2501
|
|
20230824,114600,1438540145,2100,2090,2100,2090,14
|
|
20230824,114500,1438510845,2090,2095,2100,2090,5070
|
|
20230824,114400,1427866910,2100,2095,2100,2095,35
|
|
20230824,114300,1427793580,2095,2095,2095,2095,182
|
|
20230824,114200,1427412290,2095,2095,2095,2095,757
|
|
20230824,114100,1425826375,2090,2090,2090,2090,100
|
|
20230824,114000,1425617375,2090,2090,2090,2090,0
|
|
20230824,113900,1425617375,2090,2090,2090,2090,0
|
|
20230824,113800,1425617375,2090,2090,2090,2090,0
|
|
20230824,113700,1425617375,2090,2090,2095,2090,514
|
|
20230824,113600,1424542565,2090,2090,2090,2090,4389
|
|
20230824,113500,1415369555,2090,2090,2090,2090,285
|
|
20230824,113400,1414773905,2090,2090,2090,2090,33
|
|
20230824,113300,1414704935,2090,2090,2090,2090,2100
|
|
20230824,113200,1410315935,2090,2090,2095,2090,2259
|
|
20230824,113100,1405591940,2095,2095,2095,2095,0
|
|
20230824,113000,1405591940,2095,2095,2095,2095,0
|
|
20230824,112900,1405591940,2095,2095,2095,2095,80
|
|
20230824,112800,1405424340,2095,2095,2095,2095,200
|
|
20230824,112700,1405005340,2095,2090,2095,2090,54
|
|
20230824,112600,1404892330,2095,2095,2095,2095,72
|
|
20230824,112500,1404741490,2095,2095,2100,2095,663
|
|
20230824,112400,1403351885,2100,2095,2100,2095,6
|
|
20230824,112300,1403339310,2095,2095,2095,2095,33
|
|
20230824,112200,1403270175,2095,2095,2095,2095,114
|
|
20230824,112100,1403031345,2100,2095,2100,2095,193
|
|
20230824,112000,1402626660,2090,2090,2090,2090,0
|
|
20230824,111900,1402626660,2090,2090,2090,2090,1
|
|
20230824,111800,1402624570,2090,2090,2090,2090,0
|
|
20230824,111700,1402624570,2090,2095,2095,2090,1006
|
|
20230824,111600,1400517080,2100,2095,2100,2095,2211
|
|
20230824,111500,1395885030,2090,2090,2090,2090,0
|
|
20230824,111400,1395885030,2090,2090,2090,2090,4
|
|
20230824,111300,1395876670,2090,2090,2090,2090,100
|
|
20230824,111200,1395667670,2095,2095,2095,2095,0
|
|
20230824,111100,1395667670,2095,2095,2095,2095,150
|
|
20230824,111000,1395353420,2090,2090,2090,2090,66
|
|
20230824,110900,1395215480,2090,2090,2090,2090,182
|
|
20230824,110800,1394835100,2090,2090,2090,2090,666
|
|
20230824,110700,1393443160,2090,2090,2090,2090,0
|
|
20230824,110600,1393443160,2090,2090,2090,2090,471
|
|
20230824,110500,1392458770,2095,2095,2095,2095,12
|
|
20230824,110400,1392433630,2095,2090,2095,2090,203
|
|
20230824,110300,1392008860,2090,2090,2090,2090,166
|
|
20230824,110200,1391661920,2090,2090,2090,2090,825
|
|
20230824,110100,1389937670,2090,2095,2095,2090,413
|
|
20230824,110000,1389074490,2095,2095,2095,2095,101
|
|
20230824,105900,1388862895,2095,2095,2095,2095,0
|
|
20230824,105800,1388862895,2095,2095,2095,2095,1
|
|
20230824,105700,1388860800,2095,2095,2095,2095,0
|
|
20230824,105600,1388860800,2095,2100,2100,2095,4901
|
|
20230824,105500,1378569510,2100,2100,2100,2100,0
|
|
20230824,105400,1378569510,2100,2100,2100,2100,1
|
|
20230824,105300,1378567410,2090,2090,2090,2090,0
|
|
20230824,105200,1378567410,2090,2090,2090,2090,1
|
|
20230824,105100,1378565320,2090,2090,2090,2090,10
|
|
20230824,105000,1378544420,2095,2095,2095,2095,0
|
|
20230824,104900,1378544420,2095,2095,2095,2095,2
|
|
20230824,104800,1378540230,2100,2100,2100,2100,2006
|
|
20230824,104700,1374327630,2100,2100,2100,2100,16
|
|
20230824,104600,1374294030,2105,2105,2105,2105,0
|
|
20230824,104500,1374294030,2105,2105,2105,2105,500
|
|
20230824,104400,1373241530,2100,2095,2100,2095,2202
|
|
20230824,104300,1368622820,2090,2095,2095,2090,574
|
|
20230824,104200,1367422160,2095,2100,2100,2095,2000
|
|
20230824,104100,1363229660,2100,2100,2100,2100,8009
|
|
20230824,104000,1346410760,2100,2100,2100,2100,563
|
|
20230824,103900,1345228460,2100,2095,2100,2095,1613
|
|
20230824,103800,1341844720,2100,2095,2100,2095,1813
|
|
20230824,103700,1338038245,2095,2095,2095,2095,1118
|
|
20230824,103600,1335696035,2090,2090,2090,2090,1972
|
|
20230824,103500,1331574555,2085,2085,2090,2085,75
|
|
20230824,103400,1331417995,2090,2090,2090,2090,602
|
|
20230824,103300,1330159815,2085,2085,2085,2085,300
|
|
20230824,103200,1329534315,2085,2090,2090,2085,149
|
|
20230824,103100,1329223615,2085,2085,2085,2085,10
|
|
20230824,103000,1329202765,2090,2090,2090,2090,16
|
|
20230824,102900,1329169325,2085,2085,2085,2085,600
|
|
20230824,102800,1327918325,2085,2085,2085,2085,237
|
|
20230824,102700,1327424180,2085,2085,2085,2085,220
|
|
20230824,102600,1326965480,2085,2090,2090,2085,4596
|
|
20230824,102500,1317381075,2090,2090,2090,2090,6000
|
|
20230824,102400,1304841075,2090,2090,2090,2090,911
|
|
20230824,102300,1302937085,2090,2100,2100,2085,2136
|
|
20230824,102200,1298475500,2100,2090,2105,2090,203
|
|
20230824,102100,1298048205,2100,2100,2100,2100,0
|
|
20230824,102000,1298048205,2100,2100,2105,2100,1781
|
|
20230824,101900,1294304715,2100,2100,2100,2100,4308
|
|
20230824,101800,1285257915,2095,2100,2105,2085,3422
|
|
20230824,101700,1278092385,2105,2095,2105,2095,3142
|
|
20230824,101600,1271509625,2105,2115,2115,2105,202
|
|
20230824,101500,1271084400,2110,2110,2115,2110,3128
|
|
20230824,101400,1264484315,2105,2095,2105,2095,9134
|
|
20230824,101300,1245311360,2095,2090,2095,2090,1521
|
|
20230824,101200,1242132465,2080,2085,2085,2080,41
|
|
20230824,101100,1242046995,2085,2080,2090,2080,4578
|
|
20230824,101000,1232522275,2080,2080,2080,2080,1877
|
|
20230824,100900,1228618115,2090,2085,2090,2085,6818
|
|
20230824,100800,1214396375,2090,2090,2090,2090,7384
|
|
20230824,100700,1198963815,2090,2090,2090,2090,1
|
|
20230824,100600,1198961725,2095,2090,2095,2090,2080
|
|
20230824,100500,1194614520,2095,2085,2095,2085,2641
|
|
20230824,100400,1189102745,2085,2085,2090,2085,908
|
|
20230824,100300,1187208280,2085,2090,2090,2085,662
|
|
20230824,100200,1185826640,2095,2090,2095,2090,720
|
|
20230824,100100,1184321825,2090,2090,2090,2090,714
|
|
20230824,100000,1182829565,2090,2085,2090,2085,2552
|
|
20230824,095900,1177502500,2085,2090,2095,2085,728
|
|
20230824,095800,1175984530,2095,2090,2095,2085,1062
|
|
20230824,095700,1173767680,2090,2095,2095,2085,2055
|
|
20230824,095600,1169469865,2100,2105,2105,2080,18246
|
|
20230824,095500,1131284030,2105,2115,2115,2105,14323
|
|
20230824,095400,1101067465,2115,2115,2120,2115,5153
|
|
20230824,095300,1090168120,2125,2125,2125,2115,6645
|
|
20230824,095200,1076057495,2125,2130,2130,2125,5169
|
|
20230824,095100,1065073315,2130,2125,2130,2115,3508
|
|
20230824,095000,1057619645,2115,2120,2120,2115,4889
|
|
20230824,094900,1047258215,2120,2130,2130,2115,4611
|
|
20230824,094800,1037486965,2130,2150,2150,2130,25828
|
|
20230824,094700,982264285,2150,2150,2150,2140,1519
|
|
20230824,094600,979005695,2150,2140,2150,2140,13166
|
|
20230824,094500,950717815,2140,2145,2145,2140,8866
|
|
20230824,094400,931714385,2150,2150,2150,2145,22256
|
|
20230824,094300,883901520,2150,2150,2155,2145,3161
|
|
20230824,094200,877105905,2150,2150,2150,2150,3794
|
|
20230824,094100,868948805,2150,2150,2155,2150,11300
|
|
20230824,094000,844646250,2150,2130,2155,2130,41693
|
|
20230824,093900,755263800,2130,2140,2140,2125,12504
|
|
20230824,093800,728632060,2140,2145,2145,2135,15800
|
|
20230824,093700,694840295,2150,2110,2170,2110,62264
|
|
20230824,093600,562054540,2110,2115,2115,2110,3877
|
|
20230824,093500,553873665,2110,2110,2110,2110,3482
|
|
20230824,093400,546526645,2105,2105,2110,2105,2261
|
|
20230824,093300,541761985,2110,2105,2110,2105,417
|
|
20230824,093200,540883950,2105,2115,2115,2105,1944
|
|
20230824,093100,536789715,2115,2120,2120,2115,1368
|
|
20230824,093000,533893305,2120,2110,2120,2105,20580
|
|
20230824,092900,490459195,2115,2120,2120,2110,738
|
|
20230824,092800,488901630,2120,2100,2120,2100,10531
|
|
20230824,092700,466731025,2095,2105,2105,2095,4851
|
|
20230824,092600,456568145,2105,2095,2105,2090,4738
|
|
20230824,092500,446619875,2095,2085,2095,2085,3730
|
|
20230824,092400,438834295,2085,2080,2085,2080,3322
|
|
20230824,092300,431924240,2085,2080,2085,2080,543
|
|
20230824,092200,430794765,2080,2080,2080,2075,3869
|
|
20230824,092100,422758250,2080,2075,2080,2075,5847
|
|
20230824,092000,410625275,2075,2070,2075,2065,3912
|
|
20230824,091900,402518675,2070,2085,2085,2070,10249
|
|
20230824,091800,381272515,2085,2085,2085,2075,2566
|
|
20230824,091700,375926990,2100,2090,2100,2085,4079
|
|
20230824,091600,367391410,2085,2105,2105,2085,3060
|
|
20230824,091500,360969155,2095,2105,2105,2095,8540
|
|
20230824,091400,343026290,2110,2110,2110,2110,200
|
|
20230824,091300,342604290,2110,2110,2120,2105,10031
|
|
20230824,091200,321389445,2110,2125,2125,2100,35102
|
|
20230824,091100,247018280,2130,2110,2130,2110,10452
|
|
20230824,091000,224856060,2105,2105,2120,2105,14866
|
|
20230824,090900,193488830,2100,2100,2100,2100,5940
|
|
20230824,090800,181014830,2100,2090,2105,2090,3903
|
|
20230824,090700,172847055,2095,2100,2105,2095,8799
|
|
20230824,090600,154369585,2100,2095,2105,2095,3096
|
|
20230824,090500,147874755,2090,2090,2100,2085,474
|
|
20230824,090400,146884080,2090,2080,2090,2080,1746
|
|
20230824,090300,143246110,2075,2080,2080,2070,14168
|
|
20230824,090200,113845715,2080,2085,2090,2075,7950
|
|
20230824,090100,97301970,2090,2130,2130,2090,27126
|
|
20230824,090000,40328640,2130,2125,2130,2100,19003
|