604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,190000,1754752540,2165,2165,2165,2165,0
|
|
20230830,185900,1754752540,2165,2165,2165,2165,0
|
|
20230830,185800,1754752540,2165,2165,2165,2165,0
|
|
20230830,185700,1754752540,2165,2165,2165,2165,0
|
|
20230830,185600,1754752540,2165,2165,2165,2165,0
|
|
20230830,185500,1754752540,2165,2165,2165,2165,0
|
|
20230830,185400,1754752540,2165,2165,2165,2165,0
|
|
20230830,185300,1754752540,2165,2165,2165,2165,0
|
|
20230830,185200,1754752540,2165,2165,2165,2165,0
|
|
20230830,185100,1754752540,2165,2165,2165,2165,0
|
|
20230830,185000,1754752540,2165,2165,2165,2165,0
|
|
20230830,184900,1754752540,2165,2165,2165,2165,0
|
|
20230830,184800,1754752540,2165,2165,2165,2165,0
|
|
20230830,184700,1754752540,2165,2165,2165,2165,0
|
|
20230830,184600,1754752540,2165,2165,2165,2165,0
|
|
20230830,184500,1754752540,2165,2165,2165,2165,0
|
|
20230830,184400,1754752540,2165,2165,2165,2165,0
|
|
20230830,184300,1754752540,2165,2165,2165,2165,0
|
|
20230830,184200,1754752540,2165,2165,2165,2165,0
|
|
20230830,184100,1754752540,2165,2165,2165,2165,0
|
|
20230830,184000,1754752540,2165,2165,2165,2165,0
|
|
20230830,183900,1754752540,2165,2165,2165,2165,0
|
|
20230830,183800,1754752540,2165,2165,2165,2165,0
|
|
20230830,183700,1754752540,2165,2165,2165,2165,0
|
|
20230830,183600,1754752540,2165,2165,2165,2165,0
|
|
20230830,183500,1754752540,2165,2165,2165,2165,0
|
|
20230830,183400,1754752540,2165,2165,2165,2165,0
|
|
20230830,183300,1754752540,2165,2165,2165,2165,0
|
|
20230830,183200,1754752540,2165,2165,2165,2165,0
|
|
20230830,183100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,183000,1754752540,2165,2165,2165,2165,0
|
|
20230830,182900,1754752540,2165,2165,2165,2165,0
|
|
20230830,182800,1754752540,2165,2165,2165,2165,0
|
|
20230830,182700,1754752540,2165,2165,2165,2165,0
|
|
20230830,182600,1754752540,2165,2165,2165,2165,0
|
|
20230830,182500,1754752540,2165,2165,2165,2165,0
|
|
20230830,182400,1754752540,2165,2165,2165,2165,0
|
|
20230830,182300,1754752540,2165,2165,2165,2165,0
|
|
20230830,182200,1754752540,2165,2165,2165,2165,0
|
|
20230830,182100,1754752540,2165,2165,2165,2165,0
|
|
20230830,182000,1754752540,2165,2165,2165,2165,0
|
|
20230830,181900,1754752540,2165,2165,2165,2165,0
|
|
20230830,181800,1754752540,2165,2165,2165,2165,0
|
|
20230830,181700,1754752540,2165,2165,2165,2165,0
|
|
20230830,181600,1754752540,2165,2165,2165,2165,0
|
|
20230830,181500,1754752540,2165,2165,2165,2165,0
|
|
20230830,181400,1754752540,2165,2165,2165,2165,0
|
|
20230830,181300,1754752540,2165,2165,2165,2165,0
|
|
20230830,181200,1754752540,2165,2165,2165,2165,0
|
|
20230830,181100,1754752540,2165,2165,2165,2165,0
|
|
20230830,181000,1754752540,2165,2165,2165,2165,0
|
|
20230830,180900,1754752540,2165,2165,2165,2165,0
|
|
20230830,180800,1754752540,2165,2165,2165,2165,0
|
|
20230830,180700,1754752540,2165,2165,2165,2165,0
|
|
20230830,180600,1754752540,2165,2165,2165,2165,0
|
|
20230830,180500,1754752540,2165,2165,2165,2165,0
|
|
20230830,180400,1754752540,2165,2165,2165,2165,0
|
|
20230830,180300,1754752540,2165,2165,2165,2165,0
|
|
20230830,180200,1754752540,2165,2165,2165,2165,0
|
|
20230830,180100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,180000,1754752540,2165,2165,2165,2165,0
|
|
20230830,175900,1754752540,2165,2165,2165,2165,0
|
|
20230830,175800,1754752540,2165,2165,2165,2165,0
|
|
20230830,175700,1754752540,2165,2165,2165,2165,0
|
|
20230830,175600,1754752540,2165,2165,2165,2165,0
|
|
20230830,175500,1754752540,2165,2165,2165,2165,0
|
|
20230830,175400,1754752540,2165,2165,2165,2165,0
|
|
20230830,175300,1754752540,2165,2165,2165,2165,0
|
|
20230830,175200,1754752540,2165,2165,2165,2165,0
|
|
20230830,175100,1754752540,2165,2165,2165,2165,0
|
|
20230830,175000,1754752540,2165,2165,2165,2165,0
|
|
20230830,174900,1754752540,2165,2165,2165,2165,0
|
|
20230830,174800,1754752540,2165,2165,2165,2165,0
|
|
20230830,174700,1754752540,2165,2165,2165,2165,0
|
|
20230830,174600,1754752540,2165,2165,2165,2165,0
|
|
20230830,174500,1754752540,2165,2165,2165,2165,0
|
|
20230830,174400,1754752540,2165,2165,2165,2165,0
|
|
20230830,174300,1754752540,2165,2165,2165,2165,0
|
|
20230830,174200,1754752540,2165,2165,2165,2165,0
|
|
20230830,174100,1754752540,2165,2165,2165,2165,0
|
|
20230830,174000,1754752540,2165,2165,2165,2165,0
|
|
20230830,173900,1754752540,2165,2165,2165,2165,0
|
|
20230830,173800,1754752540,2165,2165,2165,2165,0
|
|
20230830,173700,1754752540,2165,2165,2165,2165,0
|
|
20230830,173600,1754752540,2165,2165,2165,2165,0
|
|
20230830,173500,1754752540,2165,2165,2165,2165,0
|
|
20230830,173400,1754752540,2165,2165,2165,2165,0
|
|
20230830,173300,1754752540,2165,2165,2165,2165,0
|
|
20230830,173200,1754752540,2165,2165,2165,2165,0
|
|
20230830,173100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,173000,1754752540,2165,2165,2165,2165,0
|
|
20230830,172900,1754752540,2165,2165,2165,2165,0
|
|
20230830,172800,1754752540,2165,2165,2165,2165,0
|
|
20230830,172700,1754752540,2165,2165,2165,2165,0
|
|
20230830,172600,1754752540,2165,2165,2165,2165,0
|
|
20230830,172500,1754752540,2165,2165,2165,2165,0
|
|
20230830,172400,1754752540,2165,2165,2165,2165,0
|
|
20230830,172300,1754752540,2165,2165,2165,2165,0
|
|
20230830,172200,1754752540,2165,2165,2165,2165,0
|
|
20230830,172100,1754752540,2165,2165,2165,2165,0
|
|
20230830,172000,1754752540,2165,2165,2165,2165,0
|
|
20230830,171900,1754752540,2165,2165,2165,2165,0
|
|
20230830,171800,1754752540,2165,2165,2165,2165,0
|
|
20230830,171700,1754752540,2165,2165,2165,2165,0
|
|
20230830,171600,1754752540,2165,2165,2165,2165,0
|
|
20230830,171500,1754752540,2165,2165,2165,2165,0
|
|
20230830,171400,1754752540,2165,2165,2165,2165,0
|
|
20230830,171300,1754752540,2165,2165,2165,2165,0
|
|
20230830,171200,1754752540,2165,2165,2165,2165,0
|
|
20230830,171100,1754752540,2165,2165,2165,2165,0
|
|
20230830,171000,1754752540,2165,2165,2165,2165,0
|
|
20230830,170900,1754752540,2165,2165,2165,2165,0
|
|
20230830,170800,1754752540,2165,2165,2165,2165,0
|
|
20230830,170700,1754752540,2165,2165,2165,2165,0
|
|
20230830,170600,1754752540,2165,2165,2165,2165,0
|
|
20230830,170500,1754752540,2165,2165,2165,2165,0
|
|
20230830,170400,1754752540,2165,2165,2165,2165,0
|
|
20230830,170300,1754752540,2165,2165,2165,2165,0
|
|
20230830,170200,1754752540,2165,2165,2165,2165,0
|
|
20230830,170100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,170000,1754752540,2165,2165,2165,2165,0
|
|
20230830,165900,1754752540,2165,2165,2165,2165,0
|
|
20230830,165800,1754752540,2165,2165,2165,2165,0
|
|
20230830,165700,1754752540,2165,2165,2165,2165,0
|
|
20230830,165600,1754752540,2165,2165,2165,2165,0
|
|
20230830,165500,1754752540,2165,2165,2165,2165,0
|
|
20230830,165400,1754752540,2165,2165,2165,2165,0
|
|
20230830,165300,1754752540,2165,2165,2165,2165,0
|
|
20230830,165200,1754752540,2165,2165,2165,2165,0
|
|
20230830,165100,1754752540,2165,2165,2165,2165,0
|
|
20230830,165000,1754752540,2165,2165,2165,2165,0
|
|
20230830,164900,1754752540,2165,2165,2165,2165,0
|
|
20230830,164800,1754752540,2165,2165,2165,2165,0
|
|
20230830,164700,1754752540,2165,2165,2165,2165,0
|
|
20230830,164600,1754752540,2165,2165,2165,2165,0
|
|
20230830,164500,1754752540,2165,2165,2165,2165,0
|
|
20230830,164400,1754752540,2165,2165,2165,2165,0
|
|
20230830,164300,1754752540,2165,2165,2165,2165,0
|
|
20230830,164200,1754752540,2165,2165,2165,2165,0
|
|
20230830,164100,1754752540,2165,2165,2165,2165,0
|
|
20230830,164000,1754752540,2165,2165,2165,2165,0
|
|
20230830,163900,1754752540,2165,2165,2165,2165,0
|
|
20230830,163800,1754752540,2165,2165,2165,2165,0
|
|
20230830,163700,1754752540,2165,2165,2165,2165,0
|
|
20230830,163600,1754752540,2165,2165,2165,2165,0
|
|
20230830,163500,1754752540,2165,2165,2165,2165,0
|
|
20230830,163400,1754752540,2165,2165,2165,2165,0
|
|
20230830,163300,1754752540,2165,2165,2165,2165,0
|
|
20230830,163200,1754752540,2165,2165,2165,2165,0
|
|
20230830,163100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,163000,1754752540,2165,2165,2165,2165,0
|
|
20230830,162900,1754752540,2165,2165,2165,2165,0
|
|
20230830,162800,1754752540,2165,2165,2165,2165,0
|
|
20230830,162700,1754752540,2165,2165,2165,2165,0
|
|
20230830,162600,1754752540,2165,2165,2165,2165,0
|
|
20230830,162500,1754752540,2165,2165,2165,2165,0
|
|
20230830,162400,1754752540,2165,2165,2165,2165,0
|
|
20230830,162300,1754752540,2165,2165,2165,2165,0
|
|
20230830,162200,1754752540,2165,2165,2165,2165,0
|
|
20230830,162100,1754752540,2165,2165,2165,2165,0
|
|
20230830,162000,1754752540,2165,2165,2165,2165,0
|
|
20230830,161900,1754752540,2165,2165,2165,2165,0
|
|
20230830,161800,1754752540,2165,2165,2165,2165,0
|
|
20230830,161700,1754752540,2165,2165,2165,2165,0
|
|
20230830,161600,1754752540,2165,2165,2165,2165,0
|
|
20230830,161500,1754752540,2165,2165,2165,2165,0
|
|
20230830,161400,1754752540,2165,2165,2165,2165,0
|
|
20230830,161300,1754752540,2165,2165,2165,2165,0
|
|
20230830,161200,1754752540,2165,2165,2165,2165,0
|
|
20230830,161100,1754752540,2165,2165,2165,2165,0
|
|
20230830,161000,1754752540,2165,2165,2165,2165,0
|
|
20230830,160900,1754752540,2165,2165,2165,2165,0
|
|
20230830,160800,1754752540,2165,2165,2165,2165,0
|
|
20230830,160700,1754752540,2165,2165,2165,2165,0
|
|
20230830,160600,1754752540,2165,2165,2165,2165,0
|
|
20230830,160500,1754752540,2165,2165,2165,2165,0
|
|
20230830,160400,1754752540,2165,2165,2165,2165,0
|
|
20230830,160300,1754752540,2165,2165,2165,2165,0
|
|
20230830,160200,1754752540,2165,2165,2165,2165,0
|
|
20230830,160100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,160000,1754752540,2165,2165,2165,2165,0
|
|
20230830,155900,1754752540,2165,2165,2165,2165,0
|
|
20230830,155800,1754752540,2165,2165,2165,2165,0
|
|
20230830,155700,1754752540,2165,2165,2165,2165,0
|
|
20230830,155600,1754752540,2165,2165,2165,2165,0
|
|
20230830,155500,1754752540,2165,2165,2165,2165,0
|
|
20230830,155400,1754752540,2165,2165,2165,2165,0
|
|
20230830,155300,1754752540,2165,2165,2165,2165,0
|
|
20230830,155200,1754752540,2165,2165,2165,2165,0
|
|
20230830,155100,1754752540,2165,2165,2165,2165,0
|
|
20230830,155000,1754752540,2165,2165,2165,2165,0
|
|
20230830,154900,1754752540,2165,2165,2165,2165,0
|
|
20230830,154800,1754752540,2165,2165,2165,2165,0
|
|
20230830,154700,1754752540,2165,2165,2165,2165,0
|
|
20230830,154600,1754752540,2165,2165,2165,2165,0
|
|
20230830,154500,1754752540,2165,2165,2165,2165,0
|
|
20230830,154400,1754752540,2165,2165,2165,2165,0
|
|
20230830,154300,1754752540,2165,2165,2165,2165,0
|
|
20230830,154200,1754752540,2165,2165,2165,2165,0
|
|
20230830,154100,1754752540,2165,2165,2165,2165,0
|
|
20230830,154000,1754752540,2165,2165,2165,2165,0
|
|
20230830,153900,1754752540,2165,2165,2165,2165,0
|
|
20230830,153800,1754752540,2165,2165,2165,2165,0
|
|
20230830,153700,1754752540,2165,2165,2165,2165,0
|
|
20230830,153600,1754752540,2165,2165,2165,2165,0
|
|
20230830,153500,1754752540,2165,2165,2165,2165,0
|
|
20230830,153400,1754752540,2165,2165,2165,2165,0
|
|
20230830,153300,1754752540,2165,2165,2165,2165,0
|
|
20230830,153200,1754752540,2165,2165,2165,2165,0
|
|
20230830,153100,1754752540,2165,2165,2165,2165,23334
|
|
20230830,153000,1754752540,2165,2165,2165,2165,23334
|
|
20230830,152900,1704234430,2155,2155,2155,2155,0
|
|
20230830,152800,1704234430,2155,2155,2155,2155,0
|
|
20230830,152700,1704234430,2155,2155,2155,2155,0
|
|
20230830,152600,1704234430,2155,2155,2155,2155,0
|
|
20230830,152500,1704234430,2155,2155,2155,2155,0
|
|
20230830,152400,1704234430,2155,2155,2155,2155,0
|
|
20230830,152300,1704234430,2155,2155,2155,2155,0
|
|
20230830,152200,1704234430,2155,2155,2155,2155,0
|
|
20230830,152100,1704234430,2155,2155,2155,2155,0
|
|
20230830,152000,1704234430,2155,2155,2155,2155,0
|
|
20230830,151900,1704234430,2155,2145,2155,2145,1494
|
|
20230830,151800,1701026735,2140,2140,2140,2140,0
|
|
20230830,151700,1701026735,2140,2135,2145,2135,3962
|
|
20230830,151600,1692542085,2135,2140,2140,2135,6349
|
|
20230830,151500,1678965415,2140,2145,2145,2140,1340
|
|
20230830,151400,1676095650,2145,2145,2145,2145,200
|
|
20230830,151300,1675666650,2145,2145,2145,2145,3260
|
|
20230830,151200,1668673950,2145,2145,2145,2145,600
|
|
20230830,151100,1667386950,2145,2150,2150,2145,2839
|
|
20230830,151000,1661295380,2150,2145,2150,2145,791
|
|
20230830,150900,1659596075,2150,2145,2150,2145,542
|
|
20230830,150800,1658431645,2150,2150,2150,2150,62
|
|
20230830,150700,1658298345,2150,2150,2150,2150,20
|
|
20230830,150600,1658255345,2150,2150,2150,2150,3528
|
|
20230830,150500,1650670145,2150,2150,2150,2150,1736
|
|
20230830,150400,1646937745,2155,2155,2155,2155,1467
|
|
20230830,150300,1643776360,2155,2155,2155,2155,500
|
|
20230830,150200,1642698860,2155,2155,2155,2155,1476
|
|
20230830,150100,1639518080,2155,2150,2155,2150,31
|
|
20230830,150000,1639451425,2150,2150,2150,2150,4
|
|
20230830,145900,1639442825,2155,2155,2155,2155,510
|
|
20230830,145800,1638343775,2155,2155,2155,2155,300
|
|
20230830,145700,1637697275,2155,2155,2155,2155,1
|
|
20230830,145600,1637695120,2155,2155,2155,2155,0
|
|
20230830,145500,1637695120,2155,2155,2155,2155,5
|
|
20230830,145400,1637684345,2150,2150,2150,2150,419
|
|
20230830,145300,1636783495,2150,2150,2150,2150,0
|
|
20230830,145200,1636783495,2150,2150,2150,2150,1536
|
|
20230830,145100,1633481095,2150,2150,2150,2145,150
|
|
20230830,145000,1633158745,2150,2150,2150,2150,400
|
|
20230830,144900,1632298745,2150,2150,2150,2145,381
|
|
20230830,144800,1631481095,2145,2150,2150,2145,672
|
|
20230830,144700,1630038295,2150,2145,2150,2145,1766
|
|
20230830,144600,1626242890,2145,2145,2145,2145,1200
|
|
20230830,144500,1623668890,2140,2140,2140,2140,0
|
|
20230830,144400,1623668890,2140,2140,2140,2140,1565
|
|
20230830,144300,1620319790,2140,2140,2140,2140,201
|
|
20230830,144200,1619889650,2140,2140,2140,2140,46
|
|
20230830,144100,1619791210,2145,2150,2150,2145,150
|
|
20230830,144000,1619469210,2140,2140,2140,2140,234
|
|
20230830,143900,1618968450,2150,2150,2150,2150,7
|
|
20230830,143800,1618953400,2150,2150,2150,2150,467
|
|
20230830,143700,1617949350,2145,2145,2145,2145,119
|
|
20230830,143600,1617694095,2145,2145,2145,2140,481
|
|
20230830,143500,1616662850,2145,2145,2145,2145,2200
|
|
20230830,143400,1611943850,2150,2150,2150,2150,161
|
|
20230830,143300,1611597700,2150,2145,2150,2145,2979
|
|
20230830,143200,1605197900,2145,2145,2145,2145,0
|
|
20230830,143100,1605197900,2145,2145,2145,2145,80
|
|
20230830,143000,1605026300,2150,2150,2150,2150,1
|
|
20230830,142900,1605024150,2150,2145,2150,2140,7281
|
|
20230830,142800,1589425935,2145,2145,2145,2145,60
|
|
20230830,142700,1589297235,2150,2150,2150,2150,1938
|
|
20230830,142600,1585130535,2155,2155,2155,2155,14
|
|
20230830,142500,1585100365,2155,2155,2155,2155,4857
|
|
20230830,142400,1574633530,2150,2150,2150,2150,143
|
|
20230830,142300,1574326080,2150,2150,2150,2150,1040
|
|
20230830,142200,1572090080,2145,2145,2145,2145,539
|
|
20230830,142100,1570933925,2145,2145,2145,2145,650
|
|
20230830,142000,1569539675,2145,2150,2150,2145,510
|
|
20230830,141900,1568445675,2150,2150,2150,2150,0
|
|
20230830,141800,1568445675,2150,2145,2150,2145,101
|
|
20230830,141700,1568229025,2145,2145,2145,2145,609
|
|
20230830,141600,1566922720,2150,2150,2150,2150,3404
|
|
20230830,141500,1559604120,2155,2155,2155,2155,0
|
|
20230830,141400,1559604120,2155,2155,2155,2155,58
|
|
20230830,141300,1559479130,2155,2155,2155,2155,233
|
|
20230830,141200,1558977015,2155,2155,2155,2155,0
|
|
20230830,141100,1558977015,2155,2155,2155,2155,465
|
|
20230830,141000,1557974940,2150,2150,2150,2150,17
|
|
20230830,140900,1557938390,2150,2150,2150,2150,3017
|
|
20230830,140800,1551451840,2150,2160,2160,2150,5359
|
|
20230830,140700,1539879985,2155,2155,2155,2155,1302
|
|
20230830,140600,1537074175,2155,2155,2155,2155,30
|
|
20230830,140500,1537009525,2150,2155,2155,2150,56
|
|
20230830,140400,1536888875,2155,2155,2155,2155,671
|
|
20230830,140300,1535442870,2150,2150,2150,2150,23
|
|
20230830,140200,1535393420,2150,2150,2150,2150,1059
|
|
20230830,140100,1533116570,2155,2155,2155,2150,57
|
|
20230830,140000,1532993815,2160,2150,2160,2150,20
|
|
20230830,135900,1532950635,2160,2160,2160,2160,0
|
|
20230830,135800,1532950635,2160,2160,2160,2160,60
|
|
20230830,135700,1532821035,2155,2155,2160,2155,1180
|
|
20230830,135600,1530277285,2155,2155,2155,2155,1002
|
|
20230830,135500,1528117975,2155,2155,2155,2155,1
|
|
20230830,135400,1528115820,2150,2150,2150,2150,356
|
|
20230830,135300,1527350420,2155,2155,2155,2155,102
|
|
20230830,135200,1527130610,2155,2150,2155,2150,15
|
|
20230830,135100,1527098290,2150,2150,2150,2150,482
|
|
20230830,135000,1526061990,2150,2150,2150,2150,0
|
|
20230830,134900,1526061990,2150,2145,2150,2145,1829
|
|
20230830,134800,1522138730,2145,2145,2145,2145,2662
|
|
20230830,134700,1516428740,2145,2145,2150,2145,3550
|
|
20230830,134600,1508810990,2150,2160,2160,2150,19913
|
|
20230830,134500,1465985865,2160,2160,2165,2160,2273
|
|
20230830,134400,1461076110,2155,2155,2155,2155,45
|
|
20230830,134300,1460979135,2155,2155,2155,2155,200
|
|
20230830,134200,1460548135,2155,2155,2155,2155,2000
|
|
20230830,134100,1456238135,2155,2160,2160,2155,53
|
|
20230830,134000,1456123905,2160,2160,2160,2160,20
|
|
20230830,133900,1456080705,2160,2160,2160,2160,500
|
|
20230830,133800,1455000705,2160,2160,2160,2160,500
|
|
20230830,133700,1453920705,2160,2155,2160,2155,2499
|
|
20230830,133600,1448532860,2160,2160,2160,2160,307
|
|
20230830,133500,1447869740,2160,2160,2160,2160,1704
|
|
20230830,133400,1444189100,2160,2160,2160,2160,300
|
|
20230830,133300,1443541100,2165,2165,2165,2150,22049
|
|
20230830,133200,1396007965,2165,2165,2165,2165,1643
|
|
20230830,133100,1392450870,2165,2165,2180,2165,10014
|
|
20230830,133000,1370674595,2165,2165,2170,2165,645
|
|
20230830,132900,1369277420,2170,2170,2175,2170,4350
|
|
20230830,132800,1359823480,2170,2165,2170,2160,5026
|
|
20230830,132700,1348942075,2165,2165,2165,2165,133
|
|
20230830,132600,1348654130,2165,2155,2165,2155,504
|
|
20230830,132500,1347567990,2165,2155,2165,2155,252
|
|
20230830,132400,1347024920,2165,2155,2165,2155,201
|
|
20230830,132300,1346591755,2165,2165,2165,2165,4
|
|
20230830,132200,1346583095,2160,2155,2160,2155,583
|
|
20230830,132100,1345326315,2160,2155,2160,2155,2590
|
|
20230830,132000,1339742860,2155,2160,2160,2155,4127
|
|
20230830,131900,1330849045,2160,2160,2160,2160,5640
|
|
20230830,131800,1318666645,2165,2160,2165,2160,1450
|
|
20230830,131700,1315534410,2165,2170,2170,2165,3512
|
|
20230830,131600,1307927835,2175,2170,2175,2170,263
|
|
20230830,131500,1307357120,2170,2170,2170,2170,1010
|
|
20230830,131400,1305165420,2175,2175,2175,2175,239
|
|
20230830,131300,1304645595,2170,2165,2170,2165,1451
|
|
20230830,131200,1301502470,2165,2170,2175,2165,8851
|
|
20230830,131100,1282282755,2175,2185,2185,2170,1416
|
|
20230830,131000,1279196945,2185,2180,2190,2175,28634
|
|
20230830,130900,1216640315,2190,2190,2195,2180,14364
|
|
20230830,130800,1185208640,2190,2185,2190,2185,3477
|
|
20230830,130700,1177602610,2190,2190,2195,2180,5872
|
|
20230830,130600,1164745560,2190,2185,2190,2185,4056
|
|
20230830,130500,1155872620,2180,2175,2190,2175,16529
|
|
20230830,130400,1119752835,2180,2180,2185,2175,1812
|
|
20230830,130300,1115810100,2180,2185,2185,2180,36
|
|
20230830,130200,1115731460,2170,2180,2180,2170,3888
|
|
20230830,130100,1107277920,2180,2180,2180,2170,1173
|
|
20230830,130000,1104727495,2180,2180,2180,2170,3561
|
|
20230830,125900,1096964985,2180,2165,2180,2160,2519
|
|
20230830,125800,1091491810,2165,2175,2175,2165,8117
|
|
20230830,125700,1073911680,2175,2175,2175,2175,1835
|
|
20230830,125600,1069920555,2165,2175,2175,2165,2578
|
|
20230830,125500,1064322185,2175,2165,2175,2165,2606
|
|
20230830,125400,1058675125,2165,2180,2180,2160,5038
|
|
20230830,125300,1047775155,2180,2185,2185,2170,2606
|
|
20230830,125200,1042116355,2185,2160,2190,2160,27059
|
|
20230830,125100,983223115,2160,2160,2165,2160,1726
|
|
20230830,125000,979489895,2160,2160,2160,2160,308
|
|
20230830,124900,978824615,2160,2160,2160,2160,504
|
|
20230830,124800,977735975,2155,2155,2155,2155,853
|
|
20230830,124700,975897760,2155,2160,2165,2155,6617
|
|
20230830,124600,961605525,2160,2160,2160,2160,871
|
|
20230830,124500,959724165,2160,2160,2160,2155,405
|
|
20230830,124400,958849370,2160,2155,2160,2155,349
|
|
20230830,124300,958096530,2155,2155,2155,2155,0
|
|
20230830,124200,958096530,2155,2155,2155,2155,36
|
|
20230830,124100,958018950,2155,2155,2155,2155,2155
|
|
20230830,124000,953374925,2155,2155,2155,2155,3744
|
|
20230830,123900,945306605,2155,2155,2155,2155,335
|
|
20230830,123800,944584680,2155,2155,2155,2155,76
|
|
20230830,123700,944420900,2150,2145,2150,2145,6455
|
|
20230830,123600,930547055,2145,2140,2145,2140,5142
|
|
20230830,123500,919518175,2140,2140,2140,2140,0
|
|
20230830,123400,919518175,2140,2140,2140,2140,2100
|
|
20230830,123300,915024175,2145,2145,2145,2145,1
|
|
20230830,123200,915022030,2145,2145,2145,2145,0
|
|
20230830,123100,915022030,2145,2145,2145,2145,30
|
|
20230830,123000,914957680,2135,2140,2140,2135,68
|
|
20230830,122900,914812475,2140,2140,2140,2140,1001
|
|
20230830,122800,912670335,2140,2140,2140,2140,0
|
|
20230830,122700,912670335,2140,2140,2140,2140,100
|
|
20230830,122600,912456335,2140,2140,2140,2135,193
|
|
20230830,122500,912043340,2135,2135,2135,2135,100
|
|
20230830,122400,911829840,2140,2140,2140,2140,50
|
|
20230830,122300,911722840,2140,2140,2140,2140,1819
|
|
20230830,122200,907830180,2140,2140,2140,2140,36
|
|
20230830,122100,907753140,2140,2140,2140,2140,1
|
|
20230830,122000,907751000,2140,2140,2140,2140,0
|
|
20230830,121900,907751000,2140,2140,2140,2140,611
|
|
20230830,121800,906443460,2140,2145,2145,2140,6868
|
|
20230830,121700,891745840,2145,2145,2145,2145,0
|
|
20230830,121600,891745840,2145,2145,2145,2145,10
|
|
20230830,121500,891724390,2150,2140,2150,2140,5
|
|
20230830,121400,891713680,2145,2150,2150,2145,2314
|
|
20230830,121300,886750000,2150,2150,2150,2150,1068
|
|
20230830,121200,884453800,2150,2150,2150,2150,700
|
|
20230830,121100,882948800,2150,2150,2150,2150,1
|
|
20230830,121000,882946650,2150,2150,2150,2150,500
|
|
20230830,120900,881871650,2145,2145,2145,2145,10
|
|
20230830,120800,881850200,2145,2145,2145,2145,0
|
|
20230830,120700,881850200,2145,2140,2145,2140,1760
|
|
20230830,120600,878080000,2145,2145,2145,2145,2055
|
|
20230830,120500,873672025,2145,2145,2145,2145,0
|
|
20230830,120400,873672025,2145,2145,2145,2145,0
|
|
20230830,120300,873672025,2145,2145,2145,2145,2
|
|
20230830,120200,873667735,2145,2145,2145,2145,8
|
|
20230830,120100,873650575,2150,2150,2150,2150,1
|
|
20230830,120000,873648425,2140,2150,2150,2140,3373
|
|
20230830,115900,866402200,2150,2155,2155,2150,1407
|
|
20230830,115800,863374150,2160,2155,2160,2155,10012
|
|
20230830,115700,841798240,2160,2160,2160,2160,5
|
|
20230830,115600,841787440,2160,2160,2160,2155,1157
|
|
20230830,115500,839294040,2160,2155,2160,2155,284
|
|
20230830,115400,838681940,2160,2160,2160,2155,88
|
|
20230830,115300,838491930,2160,2155,2160,2155,647
|
|
20230830,115200,837097640,2155,2155,2155,2155,640
|
|
20230830,115100,835718440,2155,2150,2155,2150,5000
|
|
20230830,115000,824954155,2150,2150,2150,2150,10
|
|
20230830,114900,824932655,2150,2150,2150,2150,73
|
|
20230830,114800,824775705,2150,2150,2150,2150,297
|
|
20230830,114700,824137155,2150,2150,2150,2150,1
|
|
20230830,114600,824135005,2145,2145,2145,2145,1675
|
|
20230830,114500,820542130,2145,2145,2145,2145,200
|
|
20230830,114400,820113130,2150,2150,2150,2150,300
|
|
20230830,114300,819468130,2150,2150,2150,2150,10
|
|
20230830,114200,819446630,2150,2155,2155,2150,3908
|
|
20230830,114100,811043635,2155,2155,2155,2150,619
|
|
20230830,114000,809709740,2150,2150,2155,2150,30
|
|
20230830,113900,809645195,2150,2150,2155,2145,2559
|
|
20230830,113800,804143370,2150,2150,2150,2150,400
|
|
20230830,113700,803283370,2150,2150,2150,2150,21
|
|
20230830,113600,803238220,2150,2145,2150,2145,1780
|
|
20230830,113500,799420115,2145,2145,2145,2145,3
|
|
20230830,113400,799413680,2145,2145,2145,2145,500
|
|
20230830,113300,798341180,2145,2145,2145,2145,417
|
|
20230830,113200,797446715,2150,2145,2150,2145,53
|
|
20230830,113100,797332780,2150,2145,2150,2145,2695
|
|
20230830,113000,791538685,2145,2145,2145,2145,1838
|
|
20230830,112900,787596175,2140,2140,2140,2140,0
|
|
20230830,112800,787596175,2140,2145,2145,2140,401
|
|
20230830,112700,786738005,2145,2145,2145,2145,500
|
|
20230830,112600,785665505,2140,2140,2140,2140,0
|
|
20230830,112500,785665505,2140,2145,2145,2140,712
|
|
20230830,112400,784140820,2140,2140,2140,2140,7275
|
|
20230830,112300,768572320,2145,2145,2145,2145,0
|
|
20230830,112200,768572320,2145,2145,2145,2145,100
|
|
20230830,112100,768357820,2145,2145,2145,2145,545
|
|
20230830,112000,767188795,2145,2150,2150,2145,1912
|
|
20230830,111900,763087455,2145,2145,2145,2145,1957
|
|
20230830,111800,758889690,2150,2150,2150,2150,0
|
|
20230830,111700,758889690,2150,2150,2150,2150,0
|
|
20230830,111600,758889690,2150,2150,2150,2150,721
|
|
20230830,111500,757339540,2140,2145,2145,2140,8139
|
|
20230830,111400,739881390,2150,2150,2150,2145,1437
|
|
20230830,111300,736797750,2150,2155,2155,2145,3080
|
|
20230830,111200,730178900,2155,2155,2155,2155,2
|
|
20230830,111100,730174590,2150,2150,2150,2150,1019
|
|
20230830,111000,727983740,2145,2145,2145,2145,1008
|
|
20230830,110900,725821580,2140,2140,2140,2140,0
|
|
20230830,110800,725821580,2140,2140,2140,2140,1698
|
|
20230830,110700,722187860,2140,2135,2140,2135,59
|
|
20230830,110600,722061885,2140,2140,2140,2140,0
|
|
20230830,110500,722061885,2140,2140,2140,2140,1081
|
|
20230830,110400,719748545,2135,2140,2140,2135,3249
|
|
20230830,110300,712806910,2140,2140,2140,2140,1196
|
|
20230830,110200,710247470,2140,2140,2140,2140,2528
|
|
20230830,110100,704837550,2145,2150,2150,2145,3927
|
|
20230830,110000,696410330,2150,2150,2155,2150,1439
|
|
20230830,105900,693314200,2150,2155,2155,2150,3718
|
|
20230830,105800,685318730,2155,2155,2155,2155,300
|
|
20230830,105700,684672230,2150,2160,2160,2150,5395
|
|
20230830,105600,673042965,2160,2145,2160,2140,16269
|
|
20230830,105500,637993945,2150,2145,2150,2140,10649
|
|
20230830,105400,615121555,2145,2135,2145,2135,11957
|
|
20230830,105300,589561830,2135,2135,2135,2135,47
|
|
20230830,105200,589461485,2135,2130,2135,2130,32
|
|
20230830,105100,589393280,2135,2135,2135,2135,0
|
|
20230830,105000,589393280,2135,2135,2135,2135,892
|
|
20230830,104900,587488860,2130,2130,2130,2130,285
|
|
20230830,104800,586881810,2130,2130,2130,2130,0
|
|
20230830,104700,586881810,2130,2130,2130,2130,652
|
|
20230830,104600,585493050,2130,2130,2130,2130,266
|
|
20230830,104500,584926470,2125,2130,2130,2125,2555
|
|
20230830,104400,579486390,2130,2130,2130,2130,604
|
|
20230830,104300,578199870,2130,2130,2130,2130,1691
|
|
20230830,104200,574598040,2130,2130,2130,2130,10573
|
|
20230830,104100,552077550,2130,2130,2130,2130,0
|
|
20230830,104000,552077550,2130,2130,2130,2130,100
|
|
20230830,103900,551864550,2125,2125,2125,2125,540
|
|
20230830,103800,550717050,2130,2125,2130,2125,19
|
|
20230830,103700,550676585,2125,2125,2125,2120,2425
|
|
20230830,103600,545523485,2125,2125,2125,2125,600
|
|
20230830,103500,544248485,2130,2125,2130,2125,114
|
|
20230830,103400,544005755,2125,2125,2125,2125,13
|
|
20230830,103300,543978130,2125,2125,2130,2125,94
|
|
20230830,103200,543778290,2125,2125,2130,2120,7010
|
|
20230830,103100,528882060,2130,2130,2130,2130,1005
|
|
20230830,103000,526741410,2130,2130,2130,2130,103
|
|
20230830,102900,526522020,2130,2130,2130,2130,100
|
|
20230830,102800,526309020,2130,2130,2130,2130,1058
|
|
20230830,102700,524055480,2130,2130,2130,2130,0
|
|
20230830,102600,524055480,2130,2130,2130,2130,489
|
|
20230830,102500,523013910,2130,2130,2130,2130,110
|
|
20230830,102400,522779610,2130,2125,2130,2125,36
|
|
20230830,102300,522703060,2125,2130,2130,2125,968
|
|
20230830,102200,520643720,2130,2130,2130,2130,3
|
|
20230830,102100,520637330,2130,2130,2130,2130,10
|
|
20230830,102000,520616030,2130,2130,2130,2130,26
|
|
20230830,101900,520560650,2130,2130,2130,2130,39
|
|
20230830,101800,520477580,2130,2130,2130,2130,530
|
|
20230830,101700,519348680,2130,2130,2130,2130,57
|
|
20230830,101600,519227270,2125,2125,2125,2125,1583
|
|
20230830,101500,515863395,2125,2125,2125,2125,20
|
|
20230830,101400,515820895,2120,2120,2120,2120,1447
|
|
20230830,101300,512753255,2120,2120,2120,2120,536
|
|
20230830,101200,511616935,2120,2120,2120,2120,2238
|
|
20230830,101100,506872375,2125,2125,2125,2125,187
|
|
20230830,101000,506475000,2120,2125,2125,2120,1020
|
|
20230830,100900,504312500,2120,2120,2120,2120,594
|
|
20230830,100800,503053220,2120,2125,2125,2120,1850
|
|
20230830,100700,499126210,2125,2125,2125,2125,100
|
|
20230830,100600,498913710,2125,2125,2125,2125,0
|
|
20230830,100500,498913710,2125,2125,2125,2125,500
|
|
20230830,100400,497851210,2125,2125,2125,2125,300
|
|
20230830,100300,497213710,2125,2125,2125,2125,0
|
|
20230830,100200,497213710,2125,2125,2125,2125,3639
|
|
20230830,100100,489480835,2125,2125,2125,2125,0
|
|
20230830,100000,489480835,2125,2125,2125,2120,389
|
|
20230830,095900,488654710,2125,2125,2125,2125,672
|
|
20230830,095800,487226710,2125,2125,2125,2125,1500
|
|
20230830,095700,484039210,2125,2130,2130,2125,1528
|
|
20230830,095600,480791910,2125,2125,2125,2125,1466
|
|
20230830,095500,477676660,2125,2125,2125,2125,1233
|
|
20230830,095400,475056535,2125,2125,2125,2125,80
|
|
20230830,095300,474886535,2130,2130,2135,2130,3231
|
|
20230830,095200,467996005,2130,2130,2135,2130,869
|
|
20230830,095100,466143715,2130,2135,2135,2130,2950
|
|
20230830,095000,459849485,2135,2125,2135,2125,13508
|
|
20230830,094900,431130075,2125,2120,2125,2120,3665
|
|
20230830,094800,423360175,2120,2120,2120,2120,510
|
|
20230830,094700,422278975,2120,2120,2120,2120,729
|
|
20230830,094600,420733495,2120,2120,2120,2120,452
|
|
20230830,094500,419775255,2120,2120,2120,2120,2191
|
|
20230830,094400,415130335,2120,2125,2125,2120,563
|
|
20230830,094300,413934165,2125,2125,2130,2125,1790
|
|
20230830,094200,410130365,2130,2125,2130,2125,2353
|
|
20230830,094100,405119080,2120,2120,2120,2120,377
|
|
20230830,094000,404319840,2120,2125,2125,2120,8
|
|
20230830,093900,404302875,2125,2125,2130,2125,1129
|
|
20230830,093800,401903650,2125,2125,2125,2125,1918
|
|
20230830,093700,397827900,2125,2115,2125,2115,4622
|
|
20230830,093600,388040320,2120,2120,2120,2120,1211
|
|
20230830,093500,385473000,2120,2120,2120,2120,7
|
|
20230830,093400,385458160,2120,2120,2120,2115,326
|
|
20230830,093300,384768600,2120,2120,2120,2120,2
|
|
20230830,093200,384764360,2110,2120,2120,2110,1012
|
|
20230830,093100,382628920,2110,2110,2110,2110,209
|
|
20230830,093000,382187930,2110,2115,2115,2110,4163
|
|
20230830,092900,373385755,2110,2110,2110,2110,156
|
|
20230830,092800,373056595,2110,2105,2110,2105,14812
|
|
20230830,092700,341842920,2110,2115,2115,2110,3129
|
|
20230830,092600,335240670,2115,2110,2115,2110,535
|
|
20230830,092500,334111145,2110,2105,2115,2100,10411
|
|
20230830,092400,312187615,2105,2110,2110,2105,1669
|
|
20230830,092300,308666035,2110,2110,2110,2110,0
|
|
20230830,092200,308666035,2110,2110,2110,2110,2310
|
|
20230830,092100,303791935,2110,2115,2115,2110,3058
|
|
20230830,092000,297326325,2120,2120,2120,2120,8
|
|
20230830,091900,297309365,2115,2115,2115,2115,0
|
|
20230830,091800,297309365,2115,2110,2115,2110,7791
|
|
20230830,091700,280835535,2110,2115,2115,2110,2284
|
|
20230830,091600,276015450,2115,2120,2120,2115,1336
|
|
20230830,091500,273188185,2120,2120,2120,2110,1279
|
|
20230830,091400,270476810,2110,2115,2115,2110,1104
|
|
20230830,091300,268146245,2110,2110,2110,2110,27
|
|
20230830,091200,268089275,2110,2125,2125,2110,1204
|
|
20230830,091100,265542750,2125,2125,2135,2120,5128
|
|
20230830,091000,254660430,2120,2130,2140,2120,8765
|
|
20230830,090900,235920580,2135,2125,2140,2125,16707
|
|
20230830,090800,200329275,2130,2120,2130,2120,10654
|
|
20230830,090700,177653220,2115,2115,2120,2115,4520
|
|
20230830,090600,168081925,2105,2110,2120,2085,13760
|
|
20230830,090500,139238585,2110,2105,2115,2105,13966
|
|
20230830,090400,109727060,2110,2095,2110,2085,8138
|
|
20230830,090300,92679515,2085,2090,2100,2085,3037
|
|
20230830,090200,86335505,2095,2095,2095,2090,27529
|
|
20230830,090100,28762250,2095,2100,2105,2080,6705
|
|
20230830,090000,14778725,2105,2080,2105,2080,7098
|