599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,185500,1763948730,2140,2140,2140,2140,0
|
|
20230824,185400,1763948730,2140,2140,2140,2140,0
|
|
20230824,185300,1763948730,2140,2140,2140,2140,0
|
|
20230824,185200,1763948730,2140,2140,2140,2140,0
|
|
20230824,185100,1763948730,2140,2140,2140,2140,0
|
|
20230824,185000,1763948730,2140,2140,2140,2140,0
|
|
20230824,184900,1763948730,2140,2140,2140,2140,0
|
|
20230824,184800,1763948730,2140,2140,2140,2140,0
|
|
20230824,184700,1763948730,2140,2140,2140,2140,0
|
|
20230824,184600,1763948730,2140,2140,2140,2140,0
|
|
20230824,184500,1763948730,2140,2140,2140,2140,0
|
|
20230824,184400,1763948730,2140,2140,2140,2140,0
|
|
20230824,184300,1763948730,2140,2140,2140,2140,0
|
|
20230824,184200,1763948730,2140,2140,2140,2140,0
|
|
20230824,184100,1763948730,2140,2140,2140,2140,0
|
|
20230824,184000,1763948730,2140,2140,2140,2140,0
|
|
20230824,183900,1763948730,2140,2140,2140,2140,0
|
|
20230824,183800,1763948730,2140,2140,2140,2140,0
|
|
20230824,183700,1763948730,2140,2140,2140,2140,0
|
|
20230824,183600,1763948730,2140,2140,2140,2140,0
|
|
20230824,183500,1763948730,2140,2140,2140,2140,0
|
|
20230824,183400,1763948730,2140,2140,2140,2140,0
|
|
20230824,183300,1763948730,2140,2140,2140,2140,0
|
|
20230824,183200,1763948730,2140,2140,2140,2140,0
|
|
20230824,183100,1763948730,2140,2140,2140,2140,0
|
|
20230824,183000,1763948730,2140,2140,2140,2140,0
|
|
20230824,182900,1763948730,2140,2140,2140,2140,0
|
|
20230824,182800,1763948730,2140,2140,2140,2140,0
|
|
20230824,182700,1763948730,2140,2140,2140,2140,0
|
|
20230824,182600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,182500,1763948730,2140,2140,2140,2140,0
|
|
20230824,182400,1763948730,2140,2140,2140,2140,0
|
|
20230824,182300,1763948730,2140,2140,2140,2140,0
|
|
20230824,182200,1763948730,2140,2140,2140,2140,0
|
|
20230824,182100,1763948730,2140,2140,2140,2140,0
|
|
20230824,182000,1763948730,2140,2140,2140,2140,0
|
|
20230824,181900,1763948730,2140,2140,2140,2140,0
|
|
20230824,181800,1763948730,2140,2140,2140,2140,0
|
|
20230824,181700,1763948730,2140,2140,2140,2140,0
|
|
20230824,181600,1763948730,2140,2140,2140,2140,0
|
|
20230824,181500,1763948730,2140,2140,2140,2140,0
|
|
20230824,181400,1763948730,2140,2140,2140,2140,0
|
|
20230824,181300,1763948730,2140,2140,2140,2140,0
|
|
20230824,181200,1763948730,2140,2140,2140,2140,0
|
|
20230824,181100,1763948730,2140,2140,2140,2140,0
|
|
20230824,181000,1763948730,2140,2140,2140,2140,0
|
|
20230824,180900,1763948730,2140,2140,2140,2140,0
|
|
20230824,180800,1763948730,2140,2140,2140,2140,0
|
|
20230824,180700,1763948730,2140,2140,2140,2140,0
|
|
20230824,180600,1763948730,2140,2140,2140,2140,0
|
|
20230824,180500,1763948730,2140,2140,2140,2140,0
|
|
20230824,180400,1763948730,2140,2140,2140,2140,0
|
|
20230824,180300,1763948730,2140,2140,2140,2140,0
|
|
20230824,180200,1763948730,2140,2140,2140,2140,0
|
|
20230824,180100,1763948730,2140,2140,2140,2140,0
|
|
20230824,180000,1763948730,2140,2140,2140,2140,0
|
|
20230824,175900,1763948730,2140,2140,2140,2140,0
|
|
20230824,175800,1763948730,2140,2140,2140,2140,0
|
|
20230824,175700,1763948730,2140,2140,2140,2140,0
|
|
20230824,175600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,175500,1763948730,2140,2140,2140,2140,0
|
|
20230824,175400,1763948730,2140,2140,2140,2140,0
|
|
20230824,175300,1763948730,2140,2140,2140,2140,0
|
|
20230824,175200,1763948730,2140,2140,2140,2140,0
|
|
20230824,175100,1763948730,2140,2140,2140,2140,0
|
|
20230824,175000,1763948730,2140,2140,2140,2140,0
|
|
20230824,174900,1763948730,2140,2140,2140,2140,0
|
|
20230824,174800,1763948730,2140,2140,2140,2140,0
|
|
20230824,174700,1763948730,2140,2140,2140,2140,0
|
|
20230824,174600,1763948730,2140,2140,2140,2140,0
|
|
20230824,174500,1763948730,2140,2140,2140,2140,0
|
|
20230824,174400,1763948730,2140,2140,2140,2140,0
|
|
20230824,174300,1763948730,2140,2140,2140,2140,0
|
|
20230824,174200,1763948730,2140,2140,2140,2140,0
|
|
20230824,174100,1763948730,2140,2140,2140,2140,0
|
|
20230824,174000,1763948730,2140,2140,2140,2140,0
|
|
20230824,173900,1763948730,2140,2140,2140,2140,0
|
|
20230824,173800,1763948730,2140,2140,2140,2140,0
|
|
20230824,173700,1763948730,2140,2140,2140,2140,0
|
|
20230824,173600,1763948730,2140,2140,2140,2140,0
|
|
20230824,173500,1763948730,2140,2140,2140,2140,0
|
|
20230824,173400,1763948730,2140,2140,2140,2140,0
|
|
20230824,173300,1763948730,2140,2140,2140,2140,0
|
|
20230824,173200,1763948730,2140,2140,2140,2140,0
|
|
20230824,173100,1763948730,2140,2140,2140,2140,0
|
|
20230824,173000,1763948730,2140,2140,2140,2140,0
|
|
20230824,172900,1763948730,2140,2140,2140,2140,0
|
|
20230824,172800,1763948730,2140,2140,2140,2140,0
|
|
20230824,172700,1763948730,2140,2140,2140,2140,0
|
|
20230824,172600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,172500,1763948730,2140,2140,2140,2140,0
|
|
20230824,172400,1763948730,2140,2140,2140,2140,0
|
|
20230824,172300,1763948730,2140,2140,2140,2140,0
|
|
20230824,172200,1763948730,2140,2140,2140,2140,0
|
|
20230824,172100,1763948730,2140,2140,2140,2140,0
|
|
20230824,172000,1763948730,2140,2140,2140,2140,0
|
|
20230824,171900,1763948730,2140,2140,2140,2140,0
|
|
20230824,171800,1763948730,2140,2140,2140,2140,0
|
|
20230824,171700,1763948730,2140,2140,2140,2140,0
|
|
20230824,171600,1763948730,2140,2140,2140,2140,0
|
|
20230824,171500,1763948730,2140,2140,2140,2140,0
|
|
20230824,171400,1763948730,2140,2140,2140,2140,0
|
|
20230824,171300,1763948730,2140,2140,2140,2140,0
|
|
20230824,171200,1763948730,2140,2140,2140,2140,0
|
|
20230824,171100,1763948730,2140,2140,2140,2140,0
|
|
20230824,171000,1763948730,2140,2140,2140,2140,0
|
|
20230824,170900,1763948730,2140,2140,2140,2140,0
|
|
20230824,170800,1763948730,2140,2140,2140,2140,0
|
|
20230824,170700,1763948730,2140,2140,2140,2140,0
|
|
20230824,170600,1763948730,2140,2140,2140,2140,0
|
|
20230824,170500,1763948730,2140,2140,2140,2140,0
|
|
20230824,170400,1763948730,2140,2140,2140,2140,0
|
|
20230824,170300,1763948730,2140,2140,2140,2140,0
|
|
20230824,170200,1763948730,2140,2140,2140,2140,0
|
|
20230824,170100,1763948730,2140,2140,2140,2140,0
|
|
20230824,170000,1763948730,2140,2140,2140,2140,0
|
|
20230824,165900,1763948730,2140,2140,2140,2140,0
|
|
20230824,165800,1763948730,2140,2140,2140,2140,0
|
|
20230824,165700,1763948730,2140,2140,2140,2140,0
|
|
20230824,165600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,165500,1763948730,2140,2140,2140,2140,0
|
|
20230824,165400,1763948730,2140,2140,2140,2140,0
|
|
20230824,165300,1763948730,2140,2140,2140,2140,0
|
|
20230824,165200,1763948730,2140,2140,2140,2140,0
|
|
20230824,165100,1763948730,2140,2140,2140,2140,0
|
|
20230824,165000,1763948730,2140,2140,2140,2140,0
|
|
20230824,164900,1763948730,2140,2140,2140,2140,0
|
|
20230824,164800,1763948730,2140,2140,2140,2140,0
|
|
20230824,164700,1763948730,2140,2140,2140,2140,0
|
|
20230824,164600,1763948730,2140,2140,2140,2140,0
|
|
20230824,164500,1763948730,2140,2140,2140,2140,0
|
|
20230824,164400,1763948730,2140,2140,2140,2140,0
|
|
20230824,164300,1763948730,2140,2140,2140,2140,0
|
|
20230824,164200,1763948730,2140,2140,2140,2140,0
|
|
20230824,164100,1763948730,2140,2140,2140,2140,0
|
|
20230824,164000,1763948730,2140,2140,2140,2140,0
|
|
20230824,163900,1763948730,2140,2140,2140,2140,0
|
|
20230824,163800,1763948730,2140,2140,2140,2140,0
|
|
20230824,163700,1763948730,2140,2140,2140,2140,0
|
|
20230824,163600,1763948730,2140,2140,2140,2140,0
|
|
20230824,163500,1763948730,2140,2140,2140,2140,0
|
|
20230824,163400,1763948730,2140,2140,2140,2140,0
|
|
20230824,163300,1763948730,2140,2140,2140,2140,0
|
|
20230824,163200,1763948730,2140,2140,2140,2140,0
|
|
20230824,163100,1763948730,2140,2140,2140,2140,0
|
|
20230824,163000,1763948730,2140,2140,2140,2140,0
|
|
20230824,162900,1763948730,2140,2140,2140,2140,0
|
|
20230824,162800,1763948730,2140,2140,2140,2140,0
|
|
20230824,162700,1763948730,2140,2140,2140,2140,0
|
|
20230824,162600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,162500,1763948730,2140,2140,2140,2140,0
|
|
20230824,162400,1763948730,2140,2140,2140,2140,0
|
|
20230824,162300,1763948730,2140,2140,2140,2140,0
|
|
20230824,162200,1763948730,2140,2140,2140,2140,0
|
|
20230824,162100,1763948730,2140,2140,2140,2140,0
|
|
20230824,162000,1763948730,2140,2140,2140,2140,0
|
|
20230824,161900,1763948730,2140,2140,2140,2140,0
|
|
20230824,161800,1763948730,2140,2140,2140,2140,0
|
|
20230824,161700,1763948730,2140,2140,2140,2140,0
|
|
20230824,161600,1763948730,2140,2140,2140,2140,0
|
|
20230824,161500,1763948730,2140,2140,2140,2140,0
|
|
20230824,161400,1763948730,2140,2140,2140,2140,0
|
|
20230824,161300,1763948730,2140,2140,2140,2140,0
|
|
20230824,161200,1763948730,2140,2140,2140,2140,0
|
|
20230824,161100,1763948730,2140,2140,2140,2140,0
|
|
20230824,161000,1763948730,2140,2140,2140,2140,0
|
|
20230824,160900,1763948730,2140,2140,2140,2140,0
|
|
20230824,160800,1763948730,2140,2140,2140,2140,0
|
|
20230824,160700,1763948730,2140,2140,2140,2140,0
|
|
20230824,160600,1763948730,2140,2140,2140,2140,0
|
|
20230824,160500,1763948730,2140,2140,2140,2140,0
|
|
20230824,160400,1763948730,2140,2140,2140,2140,0
|
|
20230824,160300,1763948730,2140,2140,2140,2140,0
|
|
20230824,160200,1763948730,2140,2140,2140,2140,0
|
|
20230824,160100,1763948730,2140,2140,2140,2140,0
|
|
20230824,160000,1763948730,2140,2140,2140,2140,0
|
|
20230824,155900,1763948730,2140,2140,2140,2140,0
|
|
20230824,155800,1763948730,2140,2140,2140,2140,0
|
|
20230824,155700,1763948730,2140,2140,2140,2140,0
|
|
20230824,155600,1763948730,2140,2140,2140,2140,25632
|
|
20230824,155500,1763948730,2140,2140,2140,2140,0
|
|
20230824,155400,1763948730,2140,2140,2140,2140,0
|
|
20230824,155300,1763948730,2140,2140,2140,2140,0
|
|
20230824,155200,1763948730,2140,2140,2140,2140,0
|
|
20230824,155100,1763948730,2140,2140,2140,2140,0
|
|
20230824,155000,1763948730,2140,2140,2140,2140,0
|
|
20230824,154900,1763948730,2140,2140,2140,2140,0
|
|
20230824,154800,1763948730,2140,2140,2140,2140,0
|
|
20230824,154700,1763948730,2140,2140,2140,2140,0
|
|
20230824,154600,1763948730,2140,2140,2140,2140,0
|
|
20230824,154500,1763948730,2140,2140,2140,2140,0
|
|
20230824,154400,1763948730,2140,2140,2140,2140,0
|
|
20230824,154300,1763948730,2140,2140,2140,2140,0
|
|
20230824,154200,1763948730,2140,2140,2140,2140,0
|
|
20230824,154100,1763948730,2140,2140,2140,2140,0
|
|
20230824,154000,1763948730,2140,2140,2140,2140,0
|
|
20230824,153900,1763948730,2140,2140,2140,2140,0
|
|
20230824,153800,1763948730,2140,2140,2140,2140,0
|
|
20230824,153700,1763948730,2140,2140,2140,2140,0
|
|
20230824,153600,1763948730,2140,2140,2140,2140,0
|
|
20230824,153500,1763948730,2140,2140,2140,2140,0
|
|
20230824,153400,1763948730,2140,2140,2140,2140,0
|
|
20230824,153300,1763948730,2140,2140,2140,2140,0
|
|
20230824,153200,1763948730,2140,2140,2140,2140,0
|
|
20230824,153100,1763948730,2140,2140,2140,2140,0
|
|
20230824,153000,1763948730,2140,2140,2140,2140,25632
|
|
20230824,152900,1709096250,2130,2130,2130,2130,0
|
|
20230824,152800,1709096250,2130,2130,2130,2130,0
|
|
20230824,152700,1709096250,2130,2130,2130,2130,0
|
|
20230824,152600,1709096250,2130,2130,2130,2130,0
|
|
20230824,152500,1709096250,2130,2130,2130,2130,0
|
|
20230824,152400,1709096250,2130,2130,2130,2130,0
|
|
20230824,152300,1709096250,2130,2130,2130,2130,0
|
|
20230824,152200,1709096250,2130,2130,2130,2130,0
|
|
20230824,152100,1709096250,2130,2130,2130,2130,0
|
|
20230824,152000,1709096250,2130,2130,2130,2130,0
|
|
20230824,151900,1709096250,2130,2130,2130,2130,2223
|
|
20230824,151800,1704361260,2130,2130,2130,2125,777
|
|
20230824,151700,1702708780,2115,2115,2120,2115,2562
|
|
20230824,151600,1697279195,2115,2115,2115,2115,133
|
|
20230824,151500,1696997900,2115,2110,2115,2110,4733
|
|
20230824,151400,1686987750,2110,2115,2115,2110,556
|
|
20230824,151300,1685813925,2115,2115,2115,2115,3098
|
|
20230824,151200,1679261655,2115,2120,2120,2115,394
|
|
20230824,151100,1678426385,2120,2125,2125,2120,2253
|
|
20230824,151000,1673641075,2125,2125,2125,2125,945
|
|
20230824,150900,1671632950,2125,2125,2125,2125,11
|
|
20230824,150800,1671609575,2120,2125,2125,2120,261
|
|
20230824,150700,1671055215,2130,2125,2130,2125,515
|
|
20230824,150600,1669960060,2125,2125,2125,2125,50
|
|
20230824,150500,1669853810,2125,2125,2125,2125,1184
|
|
20230824,150400,1667337810,2130,2130,2130,2130,1338
|
|
20230824,150300,1664487870,2130,2115,2130,2115,11976
|
|
20230824,150200,1639088940,2115,2110,2115,2110,2010
|
|
20230824,150100,1634847795,2115,2115,2115,2115,100
|
|
20230824,150000,1634636295,2115,2115,2115,2115,546
|
|
20230824,145900,1633481505,2120,2120,2120,2120,6
|
|
20230824,145800,1633468785,2115,2115,2115,2115,1001
|
|
20230824,145700,1631351670,2120,2115,2120,2115,47
|
|
20230824,145600,1631252245,2110,2115,2115,2110,1315
|
|
20230824,145500,1628476095,2115,2115,2115,2115,111
|
|
20230824,145400,1628241330,2120,2120,2120,2120,0
|
|
20230824,145300,1628241330,2120,2120,2120,2120,5
|
|
20230824,145200,1628230730,2120,2120,2120,2120,26
|
|
20230824,145100,1628175610,2120,2120,2120,2120,0
|
|
20230824,145000,1628175610,2120,2120,2120,2120,1015
|
|
20230824,144900,1626023810,2120,2115,2120,2115,839
|
|
20230824,144800,1624248325,2120,2120,2120,2120,0
|
|
20230824,144700,1624248325,2120,2125,2125,2120,2648
|
|
20230824,144600,1618634560,2125,2125,2125,2125,5
|
|
20230824,144500,1618623935,2125,2120,2125,2120,2218
|
|
20230824,144400,1613921705,2120,2120,2120,2120,0
|
|
20230824,144300,1613921705,2120,2120,2120,2120,1
|
|
20230824,144200,1613919585,2115,2115,2115,2115,0
|
|
20230824,144100,1613919585,2115,2115,2115,2115,0
|
|
20230824,144000,1613919585,2115,2115,2115,2115,0
|
|
20230824,143900,1613919585,2115,2115,2115,2115,1422
|
|
20230824,143800,1610912055,2115,2115,2115,2115,34
|
|
20230824,143700,1610840145,2115,2115,2115,2115,1680
|
|
20230824,143600,1607286945,2110,2110,2110,2110,6
|
|
20230824,143500,1607274285,2110,2110,2110,2110,0
|
|
20230824,143400,1607274285,2110,2110,2110,2110,0
|
|
20230824,143300,1607274285,2110,2110,2110,2110,59
|
|
20230824,143200,1607149795,2110,2110,2110,2110,60
|
|
20230824,143100,1607023195,2115,2120,2120,2115,38
|
|
20230824,143000,1606942775,2115,2115,2115,2115,0
|
|
20230824,142900,1606942775,2115,2115,2115,2115,0
|
|
20230824,142800,1606942775,2115,2115,2115,2115,0
|
|
20230824,142700,1606942775,2115,2115,2115,2115,0
|
|
20230824,142600,1606942775,2115,2120,2120,2115,2516
|
|
20230824,142500,1601611435,2120,2120,2120,2120,0
|
|
20230824,142400,1601611435,2120,2120,2120,2120,0
|
|
20230824,142300,1601611435,2120,2120,2120,2120,73
|
|
20230824,142200,1601456675,2115,2115,2115,2115,1000
|
|
20230824,142100,1599341675,2115,2115,2115,2115,1467
|
|
20230824,142000,1596238970,2115,2115,2115,2115,300
|
|
20230824,141900,1595604470,2115,2115,2115,2115,898
|
|
20230824,141800,1593705200,2115,2115,2115,2115,492
|
|
20230824,141700,1592664620,2120,2120,2120,2120,50
|
|
20230824,141600,1592558620,2120,2120,2120,2120,494
|
|
20230824,141500,1591511340,2120,2120,2120,2120,0
|
|
20230824,141400,1591511340,2120,2120,2120,2120,0
|
|
20230824,141300,1591511340,2120,2120,2120,2120,0
|
|
20230824,141200,1591511340,2120,2110,2120,2110,5005
|
|
20230824,141100,1580904680,2120,2120,2120,2120,0
|
|
20230824,141000,1580904680,2120,2120,2120,2120,5000
|
|
20230824,140900,1570304680,2110,2115,2115,2110,2435
|
|
20230824,140800,1565164330,2115,2115,2115,2115,600
|
|
20230824,140700,1563895330,2110,2110,2110,2110,0
|
|
20230824,140600,1563895330,2110,2110,2110,2110,0
|
|
20230824,140500,1563895330,2110,2110,2110,2110,7
|
|
20230824,140400,1563880560,2110,2110,2110,2110,135
|
|
20230824,140300,1563595710,2115,2110,2115,2110,65
|
|
20230824,140200,1563458485,2110,2110,2110,2110,649
|
|
20230824,140100,1562089095,2110,2110,2110,2110,926
|
|
20230824,140000,1560135235,2115,2115,2115,2115,1
|
|
20230824,135900,1560133120,2105,2110,2110,2105,3060
|
|
20230824,135800,1553677070,2110,2110,2110,2110,0
|
|
20230824,135700,1553677070,2110,2110,2110,2110,0
|
|
20230824,135600,1553677070,2110,2115,2115,2110,1546
|
|
20230824,135500,1550412510,2115,2115,2115,2115,500
|
|
20230824,135400,1549355010,2115,2115,2115,2115,500
|
|
20230824,135300,1548297510,2115,2115,2115,2115,0
|
|
20230824,135200,1548297510,2115,2115,2115,2115,2316
|
|
20230824,135100,1543399170,2115,2110,2115,2110,700
|
|
20230824,135000,1541919670,2110,2110,2110,2110,0
|
|
20230824,134900,1541919670,2110,2115,2115,2110,1154
|
|
20230824,134800,1539484710,2115,2120,2120,2115,506
|
|
20230824,134700,1538414515,2120,2120,2120,2120,72
|
|
20230824,134600,1538261875,2120,2120,2120,2120,4
|
|
20230824,134500,1538253395,2110,2110,2110,2110,8
|
|
20230824,134400,1538236515,2110,2115,2115,2110,51
|
|
20230824,134300,1538128750,2115,2115,2115,2115,0
|
|
20230824,134200,1538128750,2115,2120,2120,2115,627
|
|
20230824,134100,1536802285,2125,2110,2125,2105,1198
|
|
20230824,134000,1534280450,2110,2115,2115,2110,8863
|
|
20230824,133900,1515560275,2120,2125,2125,2120,502
|
|
20230824,133800,1514496025,2120,2120,2120,2120,0
|
|
20230824,133700,1514496025,2120,2120,2120,2120,0
|
|
20230824,133600,1514496025,2120,2120,2120,2120,1000
|
|
20230824,133500,1512376025,2125,2120,2125,2120,1004
|
|
20230824,133400,1510247540,2120,2120,2120,2120,1000
|
|
20230824,133300,1508127540,2115,2120,2120,2115,541
|
|
20230824,133200,1506980825,2120,2120,2120,2120,501
|
|
20230824,133100,1505918705,2120,2120,2120,2120,2094
|
|
20230824,133000,1501479425,2125,2125,2125,2125,37
|
|
20230824,132900,1501400800,2125,2125,2125,2125,4
|
|
20230824,132800,1501392300,2120,2120,2120,2120,5
|
|
20230824,132700,1501381700,2125,2125,2125,2125,54
|
|
20230824,132600,1501266950,2125,2125,2125,2125,0
|
|
20230824,132500,1501266950,2125,2125,2125,2125,100
|
|
20230824,132400,1501054450,2120,2120,2120,2120,0
|
|
20230824,132300,1501054450,2120,2120,2120,2120,76
|
|
20230824,132200,1500893330,2120,2120,2120,2120,0
|
|
20230824,132100,1500893330,2120,2120,2120,2120,1100
|
|
20230824,132000,1498561330,2120,2120,2120,2120,0
|
|
20230824,131900,1498561330,2120,2120,2120,2120,2050
|
|
20230824,131800,1494215330,2125,2130,2130,2125,323
|
|
20230824,131700,1493528950,2130,2130,2130,2130,552
|
|
20230824,131600,1492353190,2130,2120,2130,2120,1200
|
|
20230824,131500,1489798690,2120,2120,2120,2120,12
|
|
20230824,131400,1489773250,2120,2120,2120,2120,232
|
|
20230824,131300,1489281410,2120,2120,2120,2120,700
|
|
20230824,131200,1487797410,2125,2125,2125,2125,0
|
|
20230824,131100,1487797410,2125,2130,2130,2125,2169
|
|
20230824,131000,1483188215,2130,2130,2130,2130,0
|
|
20230824,130900,1483188215,2130,2130,2130,2130,62
|
|
20230824,130800,1483056155,2125,2125,2125,2120,1023
|
|
20230824,130700,1480886265,2125,2125,2125,2125,670
|
|
20230824,130600,1479462515,2125,2125,2125,2125,444
|
|
20230824,130500,1478519015,2125,2125,2125,2125,900
|
|
20230824,130400,1476606515,2125,2135,2135,2125,510
|
|
20230824,130300,1475522665,2135,2130,2135,2130,200
|
|
20230824,130200,1475096165,2140,2140,2140,2140,0
|
|
20230824,130100,1475096165,2140,2135,2140,2135,897
|
|
20230824,130000,1473181065,2135,2135,2135,2135,1080
|
|
20230824,125900,1470875265,2130,2130,2130,2130,310
|
|
20230824,125800,1470214965,2130,2125,2130,2125,2693
|
|
20230824,125700,1464481385,2125,2125,2125,2125,975
|
|
20230824,125600,1462409510,2125,2125,2125,2125,0
|
|
20230824,125500,1462409510,2125,2125,2125,2125,50
|
|
20230824,125400,1462303260,2125,2125,2125,2125,30
|
|
20230824,125300,1462239510,2120,2120,2120,2120,15
|
|
20230824,125200,1462207710,2120,2120,2120,2120,1622
|
|
20230824,125100,1458769070,2120,2120,2120,2120,10
|
|
20230824,125000,1458747870,2120,2120,2120,2120,30
|
|
20230824,124900,1458684270,2120,2120,2120,2120,0
|
|
20230824,124800,1458684270,2120,2120,2120,2120,0
|
|
20230824,124700,1458684270,2120,2120,2120,2120,114
|
|
20230824,124600,1458442590,2120,2120,2120,2120,16
|
|
20230824,124500,1458408670,2120,2115,2120,2115,3025
|
|
20230824,124400,1452003895,2110,2110,2110,2110,7940
|
|
20230824,124300,1435250495,2110,2110,2110,2110,0
|
|
20230824,124200,1435250495,2110,2110,2110,2110,0
|
|
20230824,124100,1435250495,2110,2105,2115,2100,1318
|
|
20230824,124000,1432470950,2100,2100,2100,2100,128
|
|
20230824,123900,1432202150,2105,2105,2110,2105,3
|
|
20230824,123800,1432195830,2100,2100,2100,2100,0
|
|
20230824,123700,1432195830,2100,2100,2100,2100,0
|
|
20230824,123600,1432195830,2100,2105,2105,2100,8134
|
|
20230824,123500,1415074475,2105,2100,2105,2100,267
|
|
20230824,123400,1414513675,2100,2105,2105,2100,352
|
|
20230824,123300,1413772865,2105,2105,2105,2105,1
|
|
20230824,123200,1413770760,2105,2115,2115,2105,7626
|
|
20230824,123100,1397718010,2115,2115,2115,2105,36
|
|
20230824,123000,1397641880,2110,2115,2115,2110,542
|
|
20230824,122900,1396498050,2110,2105,2110,2105,2982
|
|
20230824,122800,1390210940,2105,2100,2105,2100,213
|
|
20230824,122700,1389763615,2100,2100,2100,2100,45
|
|
20230824,122600,1389669115,2090,2095,2095,2090,1272
|
|
20230824,122500,1387007520,2090,2100,2100,2090,1227
|
|
20230824,122400,1384436050,2090,2090,2090,2090,0
|
|
20230824,122300,1384436050,2090,2100,2100,2090,9116
|
|
20230824,122200,1365344045,2100,2100,2100,2100,12
|
|
20230824,122100,1365318845,2100,2100,2100,2095,207
|
|
20230824,122000,1364884150,2095,2095,2095,2095,0
|
|
20230824,121900,1364884150,2095,2095,2095,2095,0
|
|
20230824,121800,1364884150,2095,2095,2095,2095,0
|
|
20230824,121700,1364884150,2095,2095,2095,2095,141
|
|
20230824,121600,1364588755,2095,2095,2095,2095,0
|
|
20230824,121500,1364588755,2095,2095,2095,2095,50
|
|
20230824,121400,1364484005,2095,2105,2105,2095,5001
|
|
20230824,121300,1354006385,2105,2105,2105,2105,16
|
|
20230824,121200,1353972705,2105,2105,2105,2105,7
|
|
20230824,121100,1353957970,2105,2105,2105,2105,105
|
|
20230824,121000,1353736945,2105,2105,2105,2105,12
|
|
20230824,120900,1353711685,2105,2105,2105,2105,61
|
|
20230824,120800,1353583280,2095,2100,2100,2095,1002
|
|
20230824,120700,1351484080,2095,2095,2095,2095,1893
|
|
20230824,120600,1347518245,2095,2095,2095,2095,0
|
|
20230824,120500,1347518245,2095,2100,2100,2095,3934
|
|
20230824,120400,1339271435,2100,2100,2100,2100,475
|
|
20230824,120300,1338273935,2100,2100,2100,2100,7
|
|
20230824,120200,1338259235,2100,2105,2105,2100,1496
|
|
20230824,120100,1335112480,2105,2105,2105,2105,764
|
|
20230824,120000,1333504260,2105,2105,2105,2105,0
|
|
20230824,115900,1333504260,2105,2100,2105,2100,4759
|
|
20230824,115800,1323503750,2105,2105,2105,2105,4387
|
|
20230824,115700,1314269115,2105,2105,2105,2105,0
|
|
20230824,115600,1314269115,2105,2105,2105,2105,0
|
|
20230824,115500,1314269115,2105,2105,2105,2105,500
|
|
20230824,115400,1313216615,2110,2110,2110,2110,0
|
|
20230824,115300,1313216615,2110,2110,2110,2110,2879
|
|
20230824,115200,1307141925,2110,2110,2110,2110,93
|
|
20230824,115100,1306945695,2110,2110,2110,2110,505
|
|
20230824,115000,1305880145,2115,2115,2115,2115,7
|
|
20230824,114900,1305865340,2105,2105,2105,2105,0
|
|
20230824,114800,1305865340,2105,2105,2105,2105,0
|
|
20230824,114700,1305865340,2105,2105,2105,2105,300
|
|
20230824,114600,1305233840,2115,2115,2115,2115,40
|
|
20230824,114500,1305149240,2115,2105,2115,2105,138
|
|
20230824,114400,1304858370,2105,2105,2105,2105,3
|
|
20230824,114300,1304852055,2105,2105,2105,2105,1000
|
|
20230824,114200,1302747055,2105,2110,2115,2105,1225
|
|
20230824,114100,1300166425,2105,2110,2110,2105,10
|
|
20230824,114000,1300145370,2100,2105,2105,2100,1362
|
|
20230824,113900,1297280535,2100,2120,2120,2100,15010
|
|
20230824,113800,1265738005,2110,2120,2120,2110,1329
|
|
20230824,113700,1262933805,2110,2110,2110,2110,250
|
|
20230824,113600,1262406305,2110,2110,2110,2110,3100
|
|
20230824,113500,1255865305,2110,2110,2110,2110,5442
|
|
20230824,113400,1244382685,2105,2120,2120,2105,10809
|
|
20230824,113300,1221575720,2120,2125,2125,2120,100
|
|
20230824,113200,1221363670,2125,2125,2125,2125,101
|
|
20230824,113100,1221149045,2125,2125,2125,2125,821
|
|
20230824,113000,1219404420,2130,2130,2130,2130,200
|
|
20230824,112900,1218978420,2130,2125,2130,2125,600
|
|
20230824,112800,1217700920,2125,2125,2125,2125,100
|
|
20230824,112700,1217488420,2120,2120,2120,2120,0
|
|
20230824,112600,1217488420,2120,2125,2125,2120,102
|
|
20230824,112500,1217272170,2120,2120,2120,2120,1797
|
|
20230824,112400,1213462530,2120,2125,2125,2120,2649
|
|
20230824,112300,1207834905,2125,2125,2125,2125,114
|
|
20230824,112200,1207592655,2125,2125,2125,2125,1006
|
|
20230824,112100,1205454905,2125,2120,2125,2120,36
|
|
20230824,112000,1205378580,2125,2125,2125,2125,0
|
|
20230824,111900,1205378580,2125,2125,2125,2125,11
|
|
20230824,111800,1205355205,2125,2125,2125,2125,0
|
|
20230824,111700,1205355205,2125,2125,2125,2125,2000
|
|
20230824,111600,1201105205,2125,2125,2125,2125,14
|
|
20230824,111500,1201075455,2120,2120,2120,2120,0
|
|
20230824,111400,1201075455,2120,2120,2120,2120,0
|
|
20230824,111300,1201075455,2120,2125,2125,2115,12138
|
|
20230824,111200,1175397085,2125,2125,2125,2125,0
|
|
20230824,111100,1175397085,2125,2125,2125,2125,1171
|
|
20230824,111000,1172908710,2125,2125,2125,2125,460
|
|
20230824,110900,1171931210,2125,2125,2125,2125,68
|
|
20230824,110800,1171786710,2120,2120,2120,2120,0
|
|
20230824,110700,1171786710,2120,2120,2120,2120,0
|
|
20230824,110600,1171786710,2120,2115,2120,2115,1416
|
|
20230824,110500,1168790270,2105,2115,2115,2105,8364
|
|
20230824,110400,1151132080,2120,2120,2120,2120,2981
|
|
20230824,110300,1144812360,2120,2125,2130,2120,374
|
|
20230824,110200,1144016170,2125,2125,2125,2125,1
|
|
20230824,110100,1144014045,2130,2130,2130,2130,0
|
|
20230824,110000,1144014045,2130,2125,2130,2125,755
|
|
20230824,105900,1142409610,2120,2125,2130,2120,5210
|
|
20230824,105800,1131357470,2130,2130,2130,2130,750
|
|
20230824,105700,1129759970,2130,2130,2130,2130,52
|
|
20230824,105600,1129649210,2130,2130,2130,2130,590
|
|
20230824,105500,1128392510,2130,2135,2135,2130,8116
|
|
20230824,105400,1111097025,2140,2145,2145,2140,3107
|
|
20230824,105300,1104441205,2145,2145,2145,2145,700
|
|
20230824,105200,1102939705,2145,2145,2145,2140,2201
|
|
20230824,105100,1098219560,2145,2145,2145,2145,30
|
|
20230824,105000,1098155210,2140,2140,2140,2140,2935
|
|
20230824,104900,1091874310,2140,2140,2140,2140,11
|
|
20230824,104800,1091850770,2140,2140,2140,2140,1124
|
|
20230824,104700,1089445410,2140,2140,2140,2140,150
|
|
20230824,104600,1089124410,2140,2140,2140,2140,8
|
|
20230824,104500,1089107290,2140,2140,2140,2140,329
|
|
20230824,104400,1088403230,2140,2140,2140,2140,350
|
|
20230824,104300,1087654230,2135,2140,2140,2135,1055
|
|
20230824,104200,1085397530,2135,2135,2135,2135,300
|
|
20230824,104100,1084757030,2135,2135,2135,2135,1152
|
|
20230824,104000,1082297510,2135,2135,2135,2135,2035
|
|
20230824,103900,1077952785,2135,2135,2135,2135,0
|
|
20230824,103800,1077952785,2135,2135,2135,2135,5
|
|
20230824,103700,1077942110,2125,2135,2135,2125,301
|
|
20230824,103600,1077299485,2130,2130,2130,2130,0
|
|
20230824,103500,1077299485,2130,2125,2130,2125,3408
|
|
20230824,103400,1070052445,2120,2120,2120,2120,696
|
|
20230824,103300,1068576925,2120,2130,2140,2120,6283
|
|
20230824,103200,1055246360,2140,2140,2140,2140,0
|
|
20230824,103100,1055246360,2140,2140,2140,2140,300
|
|
20230824,103000,1054604360,2140,2130,2140,2125,11766
|
|
20230824,102900,1029579530,2130,2140,2140,2130,2885
|
|
20230824,102800,1023420155,2140,2140,2140,2140,3387
|
|
20230824,102700,1016171975,2140,2140,2140,2140,1000
|
|
20230824,102600,1014031975,2135,2135,2135,2135,1342
|
|
20230824,102500,1011166805,2135,2130,2135,2130,112
|
|
20230824,102400,1010928185,2135,2135,2135,2135,0
|
|
20230824,102300,1010928185,2135,2135,2135,2135,300
|
|
20230824,102200,1010287685,2135,2135,2135,2135,3001
|
|
20230824,102100,1003880550,2140,2135,2140,2125,6237
|
|
20230824,102000,990603680,2135,2135,2135,2135,1829
|
|
20230824,101900,986698765,2135,2140,2140,2135,888
|
|
20230824,101800,984802475,2135,2140,2140,2135,6130
|
|
20230824,101700,971699275,2145,2150,2150,2145,45
|
|
20230824,101600,971602575,2140,2140,2140,2135,10749
|
|
20230824,101500,948617705,2150,2140,2150,2140,2194
|
|
20230824,101400,943921425,2140,2145,2145,2140,7881
|
|
20230824,101300,927052015,2150,2145,2150,2145,2366
|
|
20230824,101200,921966895,2145,2145,2145,2140,3976
|
|
20230824,101100,913439680,2150,2155,2155,2150,8107
|
|
20230824,101000,895994380,2155,2155,2155,2155,2191
|
|
20230824,100900,891272775,2160,2160,2160,2160,10
|
|
20230824,100800,891251175,2160,2155,2160,2150,446
|
|
20230824,100700,890290370,2155,2155,2155,2155,24
|
|
20230824,100600,890238650,2155,2160,2160,2155,504
|
|
20230824,100500,889152030,2160,2160,2160,2155,14073
|
|
20230824,100400,858764270,2165,2170,2170,2165,9438
|
|
20230824,100300,838307190,2170,2170,2170,2170,836
|
|
20230824,100200,836493070,2170,2185,2185,2170,3405
|
|
20230824,100100,829097345,2185,2180,2190,2175,11126
|
|
20230824,100000,804790685,2180,2180,2180,2170,10000
|
|
20230824,095900,783033355,2180,2190,2190,2175,10744
|
|
20230824,095800,759583545,2190,2170,2190,2170,14734
|
|
20230824,095700,727483255,2175,2170,2175,2170,18313
|
|
20230824,095600,687699580,2170,2160,2170,2160,2252
|
|
20230824,095500,682814640,2165,2160,2165,2155,4574
|
|
20230824,095400,672930810,2160,2165,2170,2160,4328
|
|
20230824,095300,663567805,2165,2160,2165,2160,11550
|
|
20230824,095200,638584775,2155,2155,2155,2155,1473
|
|
20230824,095100,635410460,2155,2155,2155,2155,3757
|
|
20230824,095000,627314125,2155,2150,2155,2150,2616
|
|
20230824,094900,621689215,2150,2150,2155,2150,668
|
|
20230824,094800,620250515,2150,2155,2155,2150,5332
|
|
20230824,094700,608769945,2155,2160,2160,2150,3396
|
|
20230824,094600,601452595,2160,2160,2160,2155,241
|
|
20230824,094500,600932760,2155,2160,2165,2150,3893
|
|
20230824,094400,592522000,2160,2145,2160,2145,19902
|
|
20230824,094300,549579820,2145,2140,2145,2135,451
|
|
20230824,094200,548616760,2135,2140,2145,2135,6124
|
|
20230824,094100,535508995,2135,2150,2150,2135,8936
|
|
20230824,094000,516367640,2150,2150,2150,2150,5043
|
|
20230824,093900,505525190,2150,2145,2150,2145,8798
|
|
20230824,093800,486653475,2145,2140,2155,2140,20200
|
|
20230824,093700,443232335,2140,2145,2145,2140,9763
|
|
20230824,093600,422303965,2145,2135,2145,2130,18363
|
|
20230824,093500,383024880,2135,2135,2135,2125,4785
|
|
20230824,093400,372828165,2125,2125,2135,2125,4876
|
|
20230824,093300,362439880,2130,2130,2130,2130,7
|
|
20230824,093200,362424970,2125,2125,2125,2125,2
|
|
20230824,093100,362420720,2125,2110,2125,2110,1693
|
|
20230824,093000,358835940,2110,2110,2120,2110,824
|
|
20230824,092900,357097000,2110,2120,2120,2110,2480
|
|
20230824,092800,351850005,2120,2120,2125,2120,604
|
|
20230824,092700,350567055,2120,2120,2125,2120,531
|
|
20230824,092600,349441110,2120,2130,2135,2120,10195
|
|
20230824,092500,327770855,2130,2130,2140,2130,13333
|
|
20230824,092400,299340090,2130,2130,2130,2130,2972
|
|
20230824,092300,293009730,2130,2125,2130,2120,14342
|
|
20230824,092200,262549460,2125,2110,2125,2110,3821
|
|
20230824,092100,254453985,2110,2110,2115,2110,3492
|
|
20230824,092000,247070410,2110,2110,2110,2105,2209
|
|
20230824,091900,242409945,2105,2115,2115,2105,854
|
|
20230824,091800,240608500,2115,2105,2115,2105,3833
|
|
20230824,091700,232520315,2105,2100,2105,2100,5601
|
|
20230824,091600,220743215,2095,2090,2095,2090,2019
|
|
20230824,091500,216514410,2095,2100,2105,2095,4904
|
|
20230824,091400,206226910,2105,2110,2110,2105,300
|
|
20230824,091300,205594910,2110,2105,2110,2100,4313
|
|
20230824,091200,196536030,2100,2105,2105,2100,590
|
|
20230824,091100,195295330,2105,2100,2105,2100,8657
|
|
20230824,091000,177106355,2100,2090,2100,2090,9907
|
|
20230824,090900,156334200,2090,2095,2095,2090,2346
|
|
20230824,090800,151422080,2095,2095,2095,2095,3200
|
|
20230824,090700,144718080,2095,2090,2095,2090,2400
|
|
20230824,090600,139690580,2085,2090,2100,2085,2500
|
|
20230824,090500,134459795,2080,2075,2090,2065,19826
|
|
20230824,090400,93350355,2080,2080,2080,2070,7455
|
|
20230824,090300,77900560,2080,2090,2095,2080,8446
|
|
20230824,090200,60285515,2100,2105,2105,2095,1603
|
|
20230824,090100,56925860,2110,2095,2110,2095,5552
|
|
20230824,090000,45272065,2090,2110,2110,2090,21473
|