601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,185700,1627403790,2095,2095,2095,2095,0
|
|
20230822,185600,1627403790,2095,2095,2095,2095,0
|
|
20230822,185500,1627403790,2095,2095,2095,2095,0
|
|
20230822,185400,1627403790,2095,2095,2095,2095,0
|
|
20230822,185300,1627403790,2095,2095,2095,2095,0
|
|
20230822,185200,1627403790,2095,2095,2095,2095,0
|
|
20230822,185100,1627403790,2095,2095,2095,2095,0
|
|
20230822,185000,1627403790,2095,2095,2095,2095,0
|
|
20230822,184900,1627403790,2095,2095,2095,2095,0
|
|
20230822,184800,1627403790,2095,2095,2095,2095,0
|
|
20230822,184700,1627403790,2095,2095,2095,2095,0
|
|
20230822,184600,1627403790,2095,2095,2095,2095,0
|
|
20230822,184500,1627403790,2095,2095,2095,2095,0
|
|
20230822,184400,1627403790,2095,2095,2095,2095,0
|
|
20230822,184300,1627403790,2095,2095,2095,2095,0
|
|
20230822,184200,1627403790,2095,2095,2095,2095,0
|
|
20230822,184100,1627403790,2095,2095,2095,2095,0
|
|
20230822,184000,1627403790,2095,2095,2095,2095,0
|
|
20230822,183900,1627403790,2095,2095,2095,2095,0
|
|
20230822,183800,1627403790,2095,2095,2095,2095,0
|
|
20230822,183700,1627403790,2095,2095,2095,2095,0
|
|
20230822,183600,1627403790,2095,2095,2095,2095,0
|
|
20230822,183500,1627403790,2095,2095,2095,2095,0
|
|
20230822,183400,1627403790,2095,2095,2095,2095,0
|
|
20230822,183300,1627403790,2095,2095,2095,2095,0
|
|
20230822,183200,1627403790,2095,2095,2095,2095,0
|
|
20230822,183100,1627403790,2095,2095,2095,2095,0
|
|
20230822,183000,1627403790,2095,2095,2095,2095,0
|
|
20230822,182900,1627403790,2095,2095,2095,2095,0
|
|
20230822,182800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,182700,1627403790,2095,2095,2095,2095,0
|
|
20230822,182600,1627403790,2095,2095,2095,2095,0
|
|
20230822,182500,1627403790,2095,2095,2095,2095,0
|
|
20230822,182400,1627403790,2095,2095,2095,2095,0
|
|
20230822,182300,1627403790,2095,2095,2095,2095,0
|
|
20230822,182200,1627403790,2095,2095,2095,2095,0
|
|
20230822,182100,1627403790,2095,2095,2095,2095,0
|
|
20230822,182000,1627403790,2095,2095,2095,2095,0
|
|
20230822,181900,1627403790,2095,2095,2095,2095,0
|
|
20230822,181800,1627403790,2095,2095,2095,2095,0
|
|
20230822,181700,1627403790,2095,2095,2095,2095,0
|
|
20230822,181600,1627403790,2095,2095,2095,2095,0
|
|
20230822,181500,1627403790,2095,2095,2095,2095,0
|
|
20230822,181400,1627403790,2095,2095,2095,2095,0
|
|
20230822,181300,1627403790,2095,2095,2095,2095,0
|
|
20230822,181200,1627403790,2095,2095,2095,2095,0
|
|
20230822,181100,1627403790,2095,2095,2095,2095,0
|
|
20230822,181000,1627403790,2095,2095,2095,2095,0
|
|
20230822,180900,1627403790,2095,2095,2095,2095,0
|
|
20230822,180800,1627403790,2095,2095,2095,2095,0
|
|
20230822,180700,1627403790,2095,2095,2095,2095,0
|
|
20230822,180600,1627403790,2095,2095,2095,2095,0
|
|
20230822,180500,1627403790,2095,2095,2095,2095,0
|
|
20230822,180400,1627403790,2095,2095,2095,2095,0
|
|
20230822,180300,1627403790,2095,2095,2095,2095,0
|
|
20230822,180200,1627403790,2095,2095,2095,2095,0
|
|
20230822,180100,1627403790,2095,2095,2095,2095,0
|
|
20230822,180000,1627403790,2095,2095,2095,2095,0
|
|
20230822,175900,1627403790,2095,2095,2095,2095,0
|
|
20230822,175800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,175700,1627403790,2095,2095,2095,2095,0
|
|
20230822,175600,1627403790,2095,2095,2095,2095,0
|
|
20230822,175500,1627403790,2095,2095,2095,2095,0
|
|
20230822,175400,1627403790,2095,2095,2095,2095,0
|
|
20230822,175300,1627403790,2095,2095,2095,2095,0
|
|
20230822,175200,1627403790,2095,2095,2095,2095,0
|
|
20230822,175100,1627403790,2095,2095,2095,2095,0
|
|
20230822,175000,1627403790,2095,2095,2095,2095,0
|
|
20230822,174900,1627403790,2095,2095,2095,2095,0
|
|
20230822,174800,1627403790,2095,2095,2095,2095,0
|
|
20230822,174700,1627403790,2095,2095,2095,2095,0
|
|
20230822,174600,1627403790,2095,2095,2095,2095,0
|
|
20230822,174500,1627403790,2095,2095,2095,2095,0
|
|
20230822,174400,1627403790,2095,2095,2095,2095,0
|
|
20230822,174300,1627403790,2095,2095,2095,2095,0
|
|
20230822,174200,1627403790,2095,2095,2095,2095,0
|
|
20230822,174100,1627403790,2095,2095,2095,2095,0
|
|
20230822,174000,1627403790,2095,2095,2095,2095,0
|
|
20230822,173900,1627403790,2095,2095,2095,2095,0
|
|
20230822,173800,1627403790,2095,2095,2095,2095,0
|
|
20230822,173700,1627403790,2095,2095,2095,2095,0
|
|
20230822,173600,1627403790,2095,2095,2095,2095,0
|
|
20230822,173500,1627403790,2095,2095,2095,2095,0
|
|
20230822,173400,1627403790,2095,2095,2095,2095,0
|
|
20230822,173300,1627403790,2095,2095,2095,2095,0
|
|
20230822,173200,1627403790,2095,2095,2095,2095,0
|
|
20230822,173100,1627403790,2095,2095,2095,2095,0
|
|
20230822,173000,1627403790,2095,2095,2095,2095,0
|
|
20230822,172900,1627403790,2095,2095,2095,2095,0
|
|
20230822,172800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,172700,1627403790,2095,2095,2095,2095,0
|
|
20230822,172600,1627403790,2095,2095,2095,2095,0
|
|
20230822,172500,1627403790,2095,2095,2095,2095,0
|
|
20230822,172400,1627403790,2095,2095,2095,2095,0
|
|
20230822,172300,1627403790,2095,2095,2095,2095,0
|
|
20230822,172200,1627403790,2095,2095,2095,2095,0
|
|
20230822,172100,1627403790,2095,2095,2095,2095,0
|
|
20230822,172000,1627403790,2095,2095,2095,2095,0
|
|
20230822,171900,1627403790,2095,2095,2095,2095,0
|
|
20230822,171800,1627403790,2095,2095,2095,2095,0
|
|
20230822,171700,1627403790,2095,2095,2095,2095,0
|
|
20230822,171600,1627403790,2095,2095,2095,2095,0
|
|
20230822,171500,1627403790,2095,2095,2095,2095,0
|
|
20230822,171400,1627403790,2095,2095,2095,2095,0
|
|
20230822,171300,1627403790,2095,2095,2095,2095,0
|
|
20230822,171200,1627403790,2095,2095,2095,2095,0
|
|
20230822,171100,1627403790,2095,2095,2095,2095,0
|
|
20230822,171000,1627403790,2095,2095,2095,2095,0
|
|
20230822,170900,1627403790,2095,2095,2095,2095,0
|
|
20230822,170800,1627403790,2095,2095,2095,2095,0
|
|
20230822,170700,1627403790,2095,2095,2095,2095,0
|
|
20230822,170600,1627403790,2095,2095,2095,2095,0
|
|
20230822,170500,1627403790,2095,2095,2095,2095,0
|
|
20230822,170400,1627403790,2095,2095,2095,2095,0
|
|
20230822,170300,1627403790,2095,2095,2095,2095,0
|
|
20230822,170200,1627403790,2095,2095,2095,2095,0
|
|
20230822,170100,1627403790,2095,2095,2095,2095,0
|
|
20230822,170000,1627403790,2095,2095,2095,2095,0
|
|
20230822,165900,1627403790,2095,2095,2095,2095,0
|
|
20230822,165800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,165700,1627403790,2095,2095,2095,2095,0
|
|
20230822,165600,1627403790,2095,2095,2095,2095,0
|
|
20230822,165500,1627403790,2095,2095,2095,2095,0
|
|
20230822,165400,1627403790,2095,2095,2095,2095,0
|
|
20230822,165300,1627403790,2095,2095,2095,2095,0
|
|
20230822,165200,1627403790,2095,2095,2095,2095,0
|
|
20230822,165100,1627403790,2095,2095,2095,2095,0
|
|
20230822,165000,1627403790,2095,2095,2095,2095,0
|
|
20230822,164900,1627403790,2095,2095,2095,2095,0
|
|
20230822,164800,1627403790,2095,2095,2095,2095,0
|
|
20230822,164700,1627403790,2095,2095,2095,2095,0
|
|
20230822,164600,1627403790,2095,2095,2095,2095,0
|
|
20230822,164500,1627403790,2095,2095,2095,2095,0
|
|
20230822,164400,1627403790,2095,2095,2095,2095,0
|
|
20230822,164300,1627403790,2095,2095,2095,2095,0
|
|
20230822,164200,1627403790,2095,2095,2095,2095,0
|
|
20230822,164100,1627403790,2095,2095,2095,2095,0
|
|
20230822,164000,1627403790,2095,2095,2095,2095,0
|
|
20230822,163900,1627403790,2095,2095,2095,2095,0
|
|
20230822,163800,1627403790,2095,2095,2095,2095,0
|
|
20230822,163700,1627403790,2095,2095,2095,2095,0
|
|
20230822,163600,1627403790,2095,2095,2095,2095,0
|
|
20230822,163500,1627403790,2095,2095,2095,2095,0
|
|
20230822,163400,1627403790,2095,2095,2095,2095,0
|
|
20230822,163300,1627403790,2095,2095,2095,2095,0
|
|
20230822,163200,1627403790,2095,2095,2095,2095,0
|
|
20230822,163100,1627403790,2095,2095,2095,2095,0
|
|
20230822,163000,1627403790,2095,2095,2095,2095,0
|
|
20230822,162900,1627403790,2095,2095,2095,2095,0
|
|
20230822,162800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,162700,1627403790,2095,2095,2095,2095,0
|
|
20230822,162600,1627403790,2095,2095,2095,2095,0
|
|
20230822,162500,1627403790,2095,2095,2095,2095,0
|
|
20230822,162400,1627403790,2095,2095,2095,2095,0
|
|
20230822,162300,1627403790,2095,2095,2095,2095,0
|
|
20230822,162200,1627403790,2095,2095,2095,2095,0
|
|
20230822,162100,1627403790,2095,2095,2095,2095,0
|
|
20230822,162000,1627403790,2095,2095,2095,2095,0
|
|
20230822,161900,1627403790,2095,2095,2095,2095,0
|
|
20230822,161800,1627403790,2095,2095,2095,2095,0
|
|
20230822,161700,1627403790,2095,2095,2095,2095,0
|
|
20230822,161600,1627403790,2095,2095,2095,2095,0
|
|
20230822,161500,1627403790,2095,2095,2095,2095,0
|
|
20230822,161400,1627403790,2095,2095,2095,2095,0
|
|
20230822,161300,1627403790,2095,2095,2095,2095,0
|
|
20230822,161200,1627403790,2095,2095,2095,2095,0
|
|
20230822,161100,1627403790,2095,2095,2095,2095,0
|
|
20230822,161000,1627403790,2095,2095,2095,2095,0
|
|
20230822,160900,1627403790,2095,2095,2095,2095,0
|
|
20230822,160800,1627403790,2095,2095,2095,2095,0
|
|
20230822,160700,1627403790,2095,2095,2095,2095,0
|
|
20230822,160600,1627403790,2095,2095,2095,2095,0
|
|
20230822,160500,1627403790,2095,2095,2095,2095,0
|
|
20230822,160400,1627403790,2095,2095,2095,2095,0
|
|
20230822,160300,1627403790,2095,2095,2095,2095,0
|
|
20230822,160200,1627403790,2095,2095,2095,2095,0
|
|
20230822,160100,1627403790,2095,2095,2095,2095,0
|
|
20230822,160000,1627403790,2095,2095,2095,2095,0
|
|
20230822,155900,1627403790,2095,2095,2095,2095,0
|
|
20230822,155800,1627403790,2095,2095,2095,2095,8705
|
|
20230822,155700,1627403790,2095,2095,2095,2095,0
|
|
20230822,155600,1627403790,2095,2095,2095,2095,0
|
|
20230822,155500,1627403790,2095,2095,2095,2095,0
|
|
20230822,155400,1627403790,2095,2095,2095,2095,0
|
|
20230822,155300,1627403790,2095,2095,2095,2095,0
|
|
20230822,155200,1627403790,2095,2095,2095,2095,0
|
|
20230822,155100,1627403790,2095,2095,2095,2095,0
|
|
20230822,155000,1627403790,2095,2095,2095,2095,0
|
|
20230822,154900,1627403790,2095,2095,2095,2095,0
|
|
20230822,154800,1627403790,2095,2095,2095,2095,0
|
|
20230822,154700,1627403790,2095,2095,2095,2095,0
|
|
20230822,154600,1627403790,2095,2095,2095,2095,0
|
|
20230822,154500,1627403790,2095,2095,2095,2095,0
|
|
20230822,154400,1627403790,2095,2095,2095,2095,0
|
|
20230822,154300,1627403790,2095,2095,2095,2095,0
|
|
20230822,154200,1627403790,2095,2095,2095,2095,0
|
|
20230822,154100,1627403790,2095,2095,2095,2095,0
|
|
20230822,154000,1627403790,2095,2095,2095,2095,0
|
|
20230822,153900,1627403790,2095,2095,2095,2095,0
|
|
20230822,153800,1627403790,2095,2095,2095,2095,0
|
|
20230822,153700,1627403790,2095,2095,2095,2095,0
|
|
20230822,153600,1627403790,2095,2095,2095,2095,0
|
|
20230822,153500,1627403790,2095,2095,2095,2095,0
|
|
20230822,153400,1627403790,2095,2095,2095,2095,0
|
|
20230822,153300,1627403790,2095,2095,2095,2095,0
|
|
20230822,153200,1627403790,2095,2095,2095,2095,0
|
|
20230822,153100,1627403790,2095,2095,2095,2095,0
|
|
20230822,153000,1627403790,2095,2095,2095,2095,8705
|
|
20230822,152900,1609166815,2095,2095,2095,2095,0
|
|
20230822,152800,1609166815,2095,2095,2095,2095,0
|
|
20230822,152700,1609166815,2095,2095,2095,2095,0
|
|
20230822,152600,1609166815,2095,2095,2095,2095,0
|
|
20230822,152500,1609166815,2095,2095,2095,2095,0
|
|
20230822,152400,1609166815,2095,2095,2095,2095,0
|
|
20230822,152300,1609166815,2095,2095,2095,2095,0
|
|
20230822,152200,1609166815,2095,2095,2095,2095,0
|
|
20230822,152100,1609166815,2095,2095,2095,2095,0
|
|
20230822,152000,1609166815,2095,2095,2095,2095,0
|
|
20230822,151900,1609166815,2095,2095,2095,2090,727
|
|
20230822,151800,1607646750,2095,2095,2095,2095,8
|
|
20230822,151700,1607629990,2090,2090,2090,2090,0
|
|
20230822,151600,1607629990,2090,2085,2090,2085,1321
|
|
20230822,151500,1604875420,2080,2085,2085,2080,277
|
|
20230822,151400,1604298130,2080,2080,2080,2080,0
|
|
20230822,151300,1604298130,2080,2080,2085,2080,1595
|
|
20230822,151200,1600980520,2080,2080,2080,2080,510
|
|
20230822,151100,1599919720,2085,2085,2085,2085,111
|
|
20230822,151000,1599688285,2080,2080,2080,2075,1213
|
|
20230822,150900,1597166620,2070,2075,2075,2070,6368
|
|
20230822,150800,1583980165,2075,2075,2075,2075,312
|
|
20230822,150700,1583332765,2075,2075,2085,2075,109
|
|
20230822,150600,1583105930,2075,2080,2080,2070,4152
|
|
20230822,150500,1574500035,2095,2095,2095,2075,5596
|
|
20230822,150400,1562868975,2095,2080,2095,2080,660
|
|
20230822,150300,1561487925,2080,2095,2095,2080,940
|
|
20230822,150200,1559529625,2090,2095,2095,2090,350
|
|
20230822,150100,1558798105,2095,2095,2095,2095,0
|
|
20230822,150000,1558798105,2095,2095,2095,2095,1000
|
|
20230822,145900,1556703105,2095,2095,2095,2095,0
|
|
20230822,145800,1556703105,2095,2085,2095,2080,9044
|
|
20230822,145700,1537841570,2085,2085,2085,2085,0
|
|
20230822,145600,1537841570,2085,2080,2085,2080,5960
|
|
20230822,145500,1525439970,2080,2090,2090,2080,1258
|
|
20230822,145400,1522822955,2080,2080,2080,2080,0
|
|
20230822,145300,1522822955,2080,2095,2095,2080,5095
|
|
20230822,145200,1512216175,2095,2095,2095,2090,1457
|
|
20230822,145100,1509164255,2095,2085,2095,2085,20062
|
|
20230822,145000,1467184700,2080,2090,2090,2080,3545
|
|
20230822,144900,1459806525,2095,2085,2095,2085,3288
|
|
20230822,144800,1452951015,2080,2080,2080,2080,0
|
|
20230822,144700,1452951015,2080,2090,2090,2080,7000
|
|
20230822,144600,1438363485,2090,2095,2095,2090,937
|
|
20230822,144500,1436405005,2090,2090,2090,2090,0
|
|
20230822,144400,1436405005,2090,2090,2090,2090,247
|
|
20230822,144300,1435888775,2100,2100,2100,2100,0
|
|
20230822,144200,1435888775,2100,2100,2100,2095,83
|
|
20230822,144100,1435714500,2100,2090,2100,2090,704
|
|
20230822,144000,1434242115,2095,2095,2095,2095,1
|
|
20230822,143900,1434240020,2095,2095,2095,2095,81
|
|
20230822,143800,1434070325,2100,2100,2100,2100,410
|
|
20230822,143700,1433209325,2100,2100,2100,2100,111
|
|
20230822,143600,1432976225,2095,2095,2095,2095,2690
|
|
20230822,143500,1427340675,2095,2095,2095,2095,304
|
|
20230822,143400,1426703795,2090,2085,2090,2085,2500
|
|
20230822,143300,1421481295,2085,2095,2095,2085,9979
|
|
20230822,143200,1400620395,2100,2100,2100,2095,11907
|
|
20230822,143100,1375671630,2100,2100,2100,2100,2
|
|
20230822,143000,1375667430,2105,2095,2105,2095,3257
|
|
20230822,142900,1368843965,2095,2100,2100,2095,3104
|
|
20230822,142800,1362326790,2095,2100,2100,2095,903
|
|
20230822,142700,1360434990,2100,2100,2100,2100,24
|
|
20230822,142600,1360384590,2100,2100,2100,2100,430
|
|
20230822,142500,1359481590,2100,2095,2100,2095,1050
|
|
20230822,142400,1357281590,2095,2095,2095,2095,0
|
|
20230822,142300,1357281590,2095,2100,2100,2095,351
|
|
20230822,142200,1356545495,2100,2105,2105,2100,9480
|
|
20230822,142100,1336637240,2105,2105,2105,2105,3
|
|
20230822,142000,1336630925,2105,2105,2105,2105,0
|
|
20230822,141900,1336630925,2105,2105,2105,2105,0
|
|
20230822,141800,1336630925,2105,2105,2105,2105,0
|
|
20230822,141700,1336630925,2105,2110,2110,2105,2379
|
|
20230822,141600,1331623105,2115,2115,2115,2115,3
|
|
20230822,141500,1331616760,2110,2110,2110,2110,200
|
|
20230822,141400,1331194760,2105,2105,2105,2105,0
|
|
20230822,141300,1331194760,2105,2105,2105,2105,0
|
|
20230822,141200,1331194760,2105,2105,2105,2105,0
|
|
20230822,141100,1331194760,2105,2105,2105,2105,0
|
|
20230822,141000,1331194760,2105,2105,2105,2105,0
|
|
20230822,140900,1331194760,2105,2105,2105,2105,1000
|
|
20230822,140800,1329089760,2105,2110,2110,2105,661
|
|
20230822,140700,1327695805,2110,2110,2110,2110,0
|
|
20230822,140600,1327695805,2110,2110,2110,2110,1000
|
|
20230822,140500,1325585805,2115,2110,2115,2110,292
|
|
20230822,140400,1324969660,2110,2110,2110,2110,0
|
|
20230822,140300,1324969660,2110,2115,2115,2110,34
|
|
20230822,140200,1324897915,2110,2110,2110,2110,100
|
|
20230822,140100,1324686915,2115,2115,2115,2115,10
|
|
20230822,140000,1324665765,2105,2105,2105,2105,1
|
|
20230822,135900,1324663660,2110,2110,2110,2110,300
|
|
20230822,135800,1324030660,2115,2115,2115,2115,49
|
|
20230822,135700,1323927025,2115,2115,2115,2115,0
|
|
20230822,135600,1323927025,2115,2115,2115,2115,0
|
|
20230822,135500,1323927025,2115,2115,2115,2115,0
|
|
20230822,135400,1323927025,2115,2115,2115,2115,0
|
|
20230822,135300,1323927025,2115,2115,2115,2110,101
|
|
20230822,135200,1323713510,2105,2105,2105,2105,260
|
|
20230822,135100,1323166210,2105,2105,2105,2105,300
|
|
20230822,135000,1322534710,2105,2105,2105,2105,200
|
|
20230822,134900,1322113710,2105,2105,2105,2105,63
|
|
20230822,134800,1321981095,2105,2105,2105,2105,437
|
|
20230822,134700,1321061210,2105,2110,2110,2105,2784
|
|
20230822,134600,1315198125,2115,2115,2115,2115,0
|
|
20230822,134500,1315198125,2115,2115,2115,2115,1
|
|
20230822,134400,1315196010,2120,2120,2120,2120,0
|
|
20230822,134300,1315196010,2120,2120,2120,2110,3201
|
|
20230822,134200,1308441765,2110,2110,2110,2110,1250
|
|
20230822,134100,1305804265,2120,2120,2120,2120,81
|
|
20230822,134000,1305632545,2120,2120,2120,2120,169
|
|
20230822,133900,1305274265,2110,2115,2115,2110,418
|
|
20230822,133800,1304390285,2115,2110,2120,2110,80
|
|
20230822,133700,1304220815,2110,2110,2110,2110,268
|
|
20230822,133600,1303655335,2110,2110,2110,2110,2600
|
|
20230822,133500,1298169335,2110,2110,2110,2110,500
|
|
20230822,133400,1297114335,2110,2110,2110,2110,788
|
|
20230822,133300,1295451655,2110,2110,2110,2110,395
|
|
20230822,133200,1294618205,2105,2105,2105,2105,0
|
|
20230822,133100,1294618205,2105,2105,2105,2105,0
|
|
20230822,133000,1294618205,2105,2110,2110,2105,294
|
|
20230822,132900,1293998885,2110,2110,2110,2110,100
|
|
20230822,132800,1293787885,2105,2100,2105,2100,1011
|
|
20230822,132700,1291660730,2100,2100,2100,2100,400
|
|
20230822,132600,1290820730,2105,2105,2105,2105,0
|
|
20230822,132500,1290820730,2105,2100,2105,2100,1262
|
|
20230822,132400,1288170525,2100,2100,2100,2100,1
|
|
20230822,132300,1288168425,2100,2100,2105,2100,13
|
|
20230822,132200,1288141120,2105,2095,2105,2090,2211
|
|
20230822,132100,1283514295,2090,2095,2100,2090,3572
|
|
20230822,132000,1276041820,2095,2095,2095,2095,3065
|
|
20230822,131900,1269620645,2095,2100,2100,2095,630
|
|
20230822,131800,1268297650,2105,2105,2105,2105,353
|
|
20230822,131700,1267554585,2105,2105,2105,2105,210
|
|
20230822,131600,1267112535,2105,2105,2105,2105,0
|
|
20230822,131500,1267112535,2105,2105,2105,2100,1510
|
|
20230822,131400,1263934065,2105,2100,2105,2100,8602
|
|
20230822,131300,1245869860,2100,2100,2105,2100,4359
|
|
20230822,131200,1236715430,2105,2105,2105,2100,2921
|
|
20230822,131100,1230572035,2105,2105,2105,2105,12587
|
|
20230822,131000,1204076400,2110,2110,2110,2110,7884
|
|
20230822,130900,1187441160,2110,2115,2115,2110,3150
|
|
20230822,130800,1180787650,2115,2115,2115,2115,2816
|
|
20230822,130700,1174831810,2115,2115,2115,2115,600
|
|
20230822,130600,1173562810,2115,2115,2115,2115,0
|
|
20230822,130500,1173562810,2115,2115,2115,2115,3154
|
|
20230822,130400,1166892100,2115,2115,2115,2115,0
|
|
20230822,130300,1166892100,2115,2115,2115,2115,1000
|
|
20230822,130200,1164777100,2120,2120,2120,2120,498
|
|
20230822,130100,1163721340,2120,2120,2120,2120,13
|
|
20230822,130000,1163693780,2120,2125,2125,2120,752
|
|
20230822,125900,1162099025,2125,2125,2125,2125,34
|
|
20230822,125800,1162026775,2120,2120,2120,2120,0
|
|
20230822,125700,1162026775,2120,2120,2120,2120,0
|
|
20230822,125600,1162026775,2120,2120,2120,2115,827
|
|
20230822,125500,1160274805,2115,2115,2115,2115,166
|
|
20230822,125400,1159923715,2115,2120,2120,2115,2079
|
|
20230822,125300,1155525630,2115,2115,2115,2115,0
|
|
20230822,125200,1155525630,2115,2115,2115,2115,0
|
|
20230822,125100,1155525630,2115,2115,2115,2110,199
|
|
20230822,125000,1155105245,2115,2120,2120,2115,340
|
|
20230822,124900,1154385950,2120,2125,2125,2115,570
|
|
20230822,124800,1153179800,2115,2115,2115,2115,100
|
|
20230822,124700,1152968300,2115,2115,2115,2115,120
|
|
20230822,124600,1152714500,2115,2115,2115,2115,0
|
|
20230822,124500,1152714500,2115,2115,2115,2115,1
|
|
20230822,124400,1152712385,2110,2115,2115,2110,7000
|
|
20230822,124300,1137914600,2115,2120,2120,2115,3000
|
|
20230822,124200,1131567830,2130,2130,2130,2130,3
|
|
20230822,124100,1131561440,2130,2130,2130,2130,200
|
|
20230822,124000,1131135440,2120,2120,2120,2120,100
|
|
20230822,123900,1130923440,2130,2130,2130,2130,0
|
|
20230822,123800,1130923440,2130,2130,2130,2130,0
|
|
20230822,123700,1130923440,2130,2130,2130,2130,0
|
|
20230822,123600,1130923440,2130,2130,2130,2130,1
|
|
20230822,123500,1130921310,2115,2120,2120,2115,2000
|
|
20230822,123400,1126684760,2120,2120,2120,2120,1199
|
|
20230822,123300,1124142880,2130,2130,2130,2130,0
|
|
20230822,123200,1124142880,2130,2120,2130,2120,1009
|
|
20230822,123100,1121996480,2125,2125,2125,2125,400
|
|
20230822,123000,1121146480,2130,2120,2130,2120,361
|
|
20230822,122900,1120377660,2120,2120,2120,2120,0
|
|
20230822,122800,1120377660,2120,2120,2120,2120,0
|
|
20230822,122700,1120377660,2120,2120,2120,2120,91
|
|
20230822,122600,1120184740,2120,2115,2120,2115,1863
|
|
20230822,122500,1116237680,2115,2115,2115,2115,2000
|
|
20230822,122400,1112007680,2115,2120,2120,2115,9391
|
|
20230822,122300,1092117285,2120,2120,2120,2120,0
|
|
20230822,122200,1092117285,2120,2120,2120,2120,0
|
|
20230822,122100,1092117285,2120,2120,2120,2120,5016
|
|
20230822,122000,1081483365,2120,2120,2120,2120,1247
|
|
20230822,121900,1078839725,2120,2120,2120,2120,158
|
|
20230822,121800,1078504765,2120,2120,2120,2120,0
|
|
20230822,121700,1078504765,2120,2120,2120,2120,0
|
|
20230822,121600,1078504765,2120,2120,2120,2120,0
|
|
20230822,121500,1078504765,2120,2120,2120,2120,3
|
|
20230822,121400,1078498405,2115,2115,2115,2115,0
|
|
20230822,121300,1078498405,2115,2115,2115,2115,0
|
|
20230822,121200,1078498405,2115,2125,2125,2115,1000
|
|
20230822,121100,1076382160,2130,2130,2130,2130,110
|
|
20230822,121000,1076147860,2130,2130,2130,2130,3
|
|
20230822,120900,1076141470,2120,2120,2120,2120,1501
|
|
20230822,120800,1072959350,2120,2120,2120,2120,2400
|
|
20230822,120700,1067871350,2120,2120,2120,2120,193
|
|
20230822,120600,1067462190,2120,2120,2120,2120,1001
|
|
20230822,120500,1065340070,2120,2120,2120,2120,998
|
|
20230822,120400,1063224310,2120,2120,2120,2120,2
|
|
20230822,120300,1063220070,2120,2120,2120,2120,0
|
|
20230822,120200,1063220070,2120,2125,2125,2120,4596
|
|
20230822,120100,1053476500,2125,2125,2125,2125,36
|
|
20230822,120000,1053400000,2120,2120,2120,2120,1956
|
|
20230822,115900,1049253280,2130,2120,2130,2120,1035
|
|
20230822,115800,1047058730,2130,2130,2130,2130,10
|
|
20230822,115700,1047037430,2130,2130,2130,2130,8
|
|
20230822,115600,1047020390,2130,2130,2130,2130,61
|
|
20230822,115500,1046890460,2130,2130,2130,2130,100
|
|
20230822,115400,1046677460,2130,2130,2130,2130,80
|
|
20230822,115300,1046507060,2135,2135,2135,2135,0
|
|
20230822,115200,1046507060,2135,2135,2135,2135,160
|
|
20230822,115100,1046165460,2115,2115,2115,2115,1
|
|
20230822,115000,1046163345,2115,2115,2115,2115,0
|
|
20230822,114900,1046163345,2115,2135,2135,2115,1002
|
|
20230822,114800,1044043405,2135,2135,2135,2135,200
|
|
20230822,114700,1043616405,2135,2130,2135,2120,8180
|
|
20230822,114600,1026213675,2135,2120,2135,2120,4427
|
|
20230822,114500,1016783065,2110,2115,2115,2110,800
|
|
20230822,114400,1015094900,2110,2115,2115,2110,2000
|
|
20230822,114300,1010874350,2125,2125,2125,2125,10
|
|
20230822,114200,1010853100,2125,2125,2125,2115,1534
|
|
20230822,114100,1007604365,2125,2125,2125,2125,220
|
|
20230822,114000,1007136865,2125,2125,2125,2125,0
|
|
20230822,113900,1007136865,2125,2125,2125,2125,202
|
|
20230822,113800,1006707615,2125,2120,2125,2120,383
|
|
20230822,113700,1005895650,2120,2120,2120,2120,2115
|
|
20230822,113600,1001411850,2125,2125,2125,2125,31
|
|
20230822,113500,1001345975,2125,2125,2125,2125,5
|
|
20230822,113400,1001335350,2125,2125,2125,2125,1501
|
|
20230822,113300,998145725,2120,2125,2125,2120,631
|
|
20230822,113200,996808000,2120,2125,2125,2120,5235
|
|
20230822,113100,985696630,2125,2125,2125,2125,249
|
|
20230822,113000,985167505,2125,2130,2130,2125,3194
|
|
20230822,112900,978380085,2130,2130,2130,2130,0
|
|
20230822,112800,978380085,2130,2125,2130,2125,433
|
|
20230822,112700,977458460,2135,2135,2135,2135,0
|
|
20230822,112600,977458460,2135,2135,2135,2135,0
|
|
20230822,112500,977458460,2135,2135,2135,2135,10
|
|
20230822,112400,977437110,2140,2135,2140,2135,943
|
|
20230822,112300,975421590,2130,2130,2130,2130,2026
|
|
20230822,112200,971106210,2130,2130,2130,2130,134
|
|
20230822,112100,970820790,2130,2130,2130,2130,60
|
|
20230822,112000,970692990,2130,2125,2130,2120,2350
|
|
20230822,111900,965708335,2120,2120,2120,2120,0
|
|
20230822,111800,965708335,2120,2120,2120,2120,470
|
|
20230822,111700,964711935,2125,2125,2125,2125,4338
|
|
20230822,111600,955493685,2140,2130,2140,2125,502
|
|
20230822,111500,954426655,2125,2125,2125,2125,6
|
|
20230822,111400,954413905,2125,2125,2125,2125,4
|
|
20230822,111300,954405405,2130,2130,2130,2130,200
|
|
20230822,111200,953979405,2130,2130,2130,2130,21
|
|
20230822,111100,953934675,2125,2125,2125,2125,50
|
|
20230822,111000,953828425,2125,2125,2125,2125,2258
|
|
20230822,110900,949030175,2125,2125,2125,2125,119
|
|
20230822,110800,948777300,2125,2125,2125,2125,200
|
|
20230822,110700,948352300,2125,2125,2125,2125,44
|
|
20230822,110600,948258800,2125,2125,2125,2125,887
|
|
20230822,110500,946373925,2135,2130,2135,2130,1005
|
|
20230822,110400,944233255,2130,2125,2130,2120,1306
|
|
20230822,110300,941461945,2125,2125,2125,2125,0
|
|
20230822,110200,941461945,2125,2125,2125,2125,730
|
|
20230822,110100,939910695,2125,2125,2125,2125,2302
|
|
20230822,110000,935018945,2125,2130,2130,2125,1783
|
|
20230822,105900,931228085,2135,2135,2135,2135,5
|
|
20230822,105800,931217410,2135,2130,2140,2125,4483
|
|
20230822,105700,921689320,2130,2130,2130,2130,0
|
|
20230822,105600,921689320,2130,2130,2130,2130,301
|
|
20230822,105500,921048190,2130,2130,2130,2130,1000
|
|
20230822,105400,918918190,2130,2130,2130,2130,0
|
|
20230822,105300,918918190,2130,2135,2140,2130,3604
|
|
20230822,105200,911238010,2135,2140,2140,2135,14657
|
|
20230822,105100,879938700,2140,2140,2140,2140,590
|
|
20230822,105000,878676100,2135,2135,2135,2135,400
|
|
20230822,104900,877822100,2140,2140,2140,2140,410
|
|
20230822,104800,876944700,2140,2140,2140,2140,394
|
|
20230822,104700,876101540,2140,2140,2140,2140,0
|
|
20230822,104600,876101540,2140,2140,2140,2140,1529
|
|
20230822,104500,872829480,2145,2145,2145,2145,1
|
|
20230822,104400,872827335,2140,2140,2140,2140,247
|
|
20230822,104300,872298755,2140,2140,2140,2140,182
|
|
20230822,104200,871909275,2145,2140,2145,2140,247
|
|
20230822,104100,871380460,2145,2145,2145,2145,0
|
|
20230822,104000,871380460,2145,2145,2145,2145,2
|
|
20230822,103900,871376170,2145,2140,2145,2140,1002
|
|
20230822,103800,869231880,2140,2140,2140,2140,1050
|
|
20230822,103700,866984880,2140,2140,2140,2135,328
|
|
20230822,103600,866282980,2145,2145,2145,2145,1
|
|
20230822,103500,866280835,2140,2140,2140,2140,0
|
|
20230822,103400,866280835,2140,2140,2140,2140,1821
|
|
20230822,103300,862383895,2145,2145,2145,2145,10
|
|
20230822,103200,862362445,2145,2150,2150,2145,389
|
|
20230822,103100,861526540,2150,2155,2155,2150,657
|
|
20230822,103000,860113980,2140,2150,2150,2140,1021
|
|
20230822,102900,857919040,2150,2150,2150,2140,1504
|
|
20230822,102800,854685480,2150,2150,2150,2150,0
|
|
20230822,102700,854685480,2150,2150,2150,2150,10
|
|
20230822,102600,854663980,2150,2150,2150,2150,102
|
|
20230822,102500,854444680,2140,2135,2140,2135,1008
|
|
20230822,102400,852287600,2135,2135,2135,2135,0
|
|
20230822,102300,852287600,2135,2135,2135,2135,645
|
|
20230822,102200,850910525,2130,2135,2135,2130,666
|
|
20230822,102100,849488695,2135,2135,2135,2135,1355
|
|
20230822,102000,846595770,2135,2135,2135,2135,102
|
|
20230822,101900,846378000,2130,2130,2130,2130,1077
|
|
20230822,101800,844083990,2130,2120,2130,2120,1062
|
|
20230822,101700,841832480,2120,2130,2130,2120,5231
|
|
20230822,101600,830742360,2125,2130,2135,2125,8393
|
|
20230822,101500,812884955,2135,2135,2135,2135,465
|
|
20230822,101400,811892180,2135,2140,2140,2135,5675
|
|
20230822,101300,799776050,2135,2135,2135,2135,0
|
|
20230822,101200,799776050,2135,2135,2135,2135,485
|
|
20230822,101100,798740575,2140,2140,2140,2135,788
|
|
20230822,101000,797057595,2140,2145,2145,2140,4863
|
|
20230822,100900,786650525,2145,2145,2145,2145,6770
|
|
20230822,100800,772128875,2150,2150,2150,2150,47
|
|
20230822,100700,772027825,2150,2145,2150,2145,1051
|
|
20230822,100600,769773175,2150,2150,2150,2150,314
|
|
20230822,100500,769098075,2155,2150,2155,2150,6011
|
|
20230822,100400,756171405,2150,2150,2150,2150,1235
|
|
20230822,100300,753516155,2155,2155,2155,2150,1563
|
|
20230822,100200,750151350,2160,2160,2160,2160,254
|
|
20230822,100100,749602710,2165,2165,2165,2165,0
|
|
20230822,100000,749602710,2165,2150,2165,2150,804
|
|
20230822,095900,747867350,2155,2155,2155,2155,105
|
|
20230822,095800,747641075,2155,2145,2155,2145,404
|
|
20230822,095700,746772390,2150,2150,2150,2150,303
|
|
20230822,095600,746120940,2150,2155,2155,2150,758
|
|
20230822,095500,744491170,2155,2165,2165,2150,7340
|
|
20230822,095400,728682100,2155,2165,2175,2155,7099
|
|
20230822,095300,713342580,2170,2150,2195,2150,32099
|
|
20230822,095200,643560385,2150,2140,2150,2135,14
|
|
20230822,095100,643530475,2140,2150,2150,2140,60694
|
|
20230822,095000,513351715,2150,2150,2150,2150,110
|
|
20230822,094900,513115215,2150,2150,2150,2150,1883
|
|
20230822,094800,509066765,2150,2150,2150,2150,115
|
|
20230822,094700,508819515,2155,2155,2155,2155,55
|
|
20230822,094600,508700990,2160,2160,2160,2160,1
|
|
20230822,094500,508698830,2150,2150,2160,2150,59
|
|
20230822,094400,508571900,2150,2150,2150,2150,7
|
|
20230822,094300,508556850,2150,2155,2155,2150,1269
|
|
20230822,094200,505827160,2160,2155,2160,2155,136
|
|
20230822,094100,505533560,2160,2160,2160,2160,18
|
|
20230822,094000,505494680,2150,2145,2150,2145,1890
|
|
20230822,093900,501435765,2150,2150,2150,2150,556
|
|
20230822,093800,500240365,2150,2150,2150,2150,1384
|
|
20230822,093700,497264765,2150,2155,2160,2150,1875
|
|
20230822,093600,493224630,2150,2150,2150,2150,130
|
|
20230822,093500,492945130,2150,2160,2160,2150,122
|
|
20230822,093400,492682735,2160,2160,2160,2160,84
|
|
20230822,093300,492501295,2160,2160,2160,2160,27
|
|
20230822,093200,492442975,2160,2160,2160,2160,1075
|
|
20230822,093100,490120975,2150,2145,2160,2140,70703
|
|
20230822,093000,338419375,2145,2145,2155,2140,5318
|
|
20230822,092900,327024850,2145,2145,2145,2145,533
|
|
20230822,092800,325881565,2140,2140,2140,2135,3749
|
|
20230822,092700,317874490,2140,2140,2140,2140,105
|
|
20230822,092600,317649790,2140,2150,2150,2135,12509
|
|
20230822,092500,290850075,2150,2150,2155,2150,1225
|
|
20230822,092400,288216275,2150,2150,2150,2150,1072
|
|
20230822,092300,285911475,2150,2150,2150,2145,5189
|
|
20230822,092200,274767660,2150,2160,2160,2145,13991
|
|
20230822,092100,244650735,2160,2160,2165,2160,2073
|
|
20230822,092000,240171555,2155,2180,2180,2155,2614
|
|
20230822,091900,234518640,2180,2170,2185,2165,4522
|
|
20230822,091800,224697210,2170,2170,2170,2170,640
|
|
20230822,091700,223308410,2170,2185,2185,2170,5258
|
|
20230822,091600,211884125,2180,2175,2180,2175,2607
|
|
20230822,091500,206206955,2175,2180,2180,2175,2571
|
|
20230822,091400,200613900,2180,2185,2185,2175,1537
|
|
20230822,091300,197260655,2185,2160,2185,2160,14621
|
|
20230822,091200,165602655,2160,2155,2160,2155,1910
|
|
20230822,091100,161477885,2160,2155,2165,2155,2302
|
|
20230822,091000,156510560,2165,2160,2165,2160,13
|
|
20230822,090900,156482475,2160,2155,2160,2150,1071
|
|
20230822,090800,154176000,2155,2155,2155,2155,58
|
|
20230822,090700,154051010,2155,2155,2160,2150,7079
|
|
20230822,090600,138800735,2150,2150,2150,2140,15210
|
|
20230822,090500,106191795,2150,2150,2150,2150,5133
|
|
20230822,090400,95155845,2150,2140,2150,2140,10739
|
|
20230822,090300,72171585,2150,2180,2185,2150,10105
|
|
20230822,090200,50329620,2185,2165,2185,2165,14281
|
|
20230822,090100,19338375,2165,2170,2170,2165,1802
|
|
20230822,090000,15433680,2165,2170,2170,2160,6620
|