643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,193900,2177653325,2040,2040,2040,2040,0
|
|
20230816,193800,2177653325,2040,2040,2040,2040,0
|
|
20230816,193700,2177653325,2040,2040,2040,2040,0
|
|
20230816,193600,2177653325,2040,2040,2040,2040,0
|
|
20230816,193500,2177653325,2040,2040,2040,2040,0
|
|
20230816,193400,2177653325,2040,2040,2040,2040,0
|
|
20230816,193300,2177653325,2040,2040,2040,2040,0
|
|
20230816,193200,2177653325,2040,2040,2040,2040,0
|
|
20230816,193100,2177653325,2040,2040,2040,2040,0
|
|
20230816,193000,2177653325,2040,2040,2040,2040,0
|
|
20230816,192900,2177653325,2040,2040,2040,2040,0
|
|
20230816,192800,2177653325,2040,2040,2040,2040,0
|
|
20230816,192700,2177653325,2040,2040,2040,2040,0
|
|
20230816,192600,2177653325,2040,2040,2040,2040,0
|
|
20230816,192500,2177653325,2040,2040,2040,2040,0
|
|
20230816,192400,2177653325,2040,2040,2040,2040,0
|
|
20230816,192300,2177653325,2040,2040,2040,2040,0
|
|
20230816,192200,2177653325,2040,2040,2040,2040,0
|
|
20230816,192100,2177653325,2040,2040,2040,2040,0
|
|
20230816,192000,2177653325,2040,2040,2040,2040,0
|
|
20230816,191900,2177653325,2040,2040,2040,2040,0
|
|
20230816,191800,2177653325,2040,2040,2040,2040,0
|
|
20230816,191700,2177653325,2040,2040,2040,2040,0
|
|
20230816,191600,2177653325,2040,2040,2040,2040,0
|
|
20230816,191500,2177653325,2040,2040,2040,2040,0
|
|
20230816,191400,2177653325,2040,2040,2040,2040,0
|
|
20230816,191300,2177653325,2040,2040,2040,2040,0
|
|
20230816,191200,2177653325,2040,2040,2040,2040,0
|
|
20230816,191100,2177653325,2040,2040,2040,2040,0
|
|
20230816,191000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,190900,2177653325,2040,2040,2040,2040,0
|
|
20230816,190800,2177653325,2040,2040,2040,2040,0
|
|
20230816,190700,2177653325,2040,2040,2040,2040,0
|
|
20230816,190600,2177653325,2040,2040,2040,2040,0
|
|
20230816,190500,2177653325,2040,2040,2040,2040,0
|
|
20230816,190400,2177653325,2040,2040,2040,2040,0
|
|
20230816,190300,2177653325,2040,2040,2040,2040,0
|
|
20230816,190200,2177653325,2040,2040,2040,2040,0
|
|
20230816,190100,2177653325,2040,2040,2040,2040,0
|
|
20230816,190000,2177653325,2040,2040,2040,2040,0
|
|
20230816,185900,2177653325,2040,2040,2040,2040,0
|
|
20230816,185800,2177653325,2040,2040,2040,2040,0
|
|
20230816,185700,2177653325,2040,2040,2040,2040,0
|
|
20230816,185600,2177653325,2040,2040,2040,2040,0
|
|
20230816,185500,2177653325,2040,2040,2040,2040,0
|
|
20230816,185400,2177653325,2040,2040,2040,2040,0
|
|
20230816,185300,2177653325,2040,2040,2040,2040,0
|
|
20230816,185200,2177653325,2040,2040,2040,2040,0
|
|
20230816,185100,2177653325,2040,2040,2040,2040,0
|
|
20230816,185000,2177653325,2040,2040,2040,2040,0
|
|
20230816,184900,2177653325,2040,2040,2040,2040,0
|
|
20230816,184800,2177653325,2040,2040,2040,2040,0
|
|
20230816,184700,2177653325,2040,2040,2040,2040,0
|
|
20230816,184600,2177653325,2040,2040,2040,2040,0
|
|
20230816,184500,2177653325,2040,2040,2040,2040,0
|
|
20230816,184400,2177653325,2040,2040,2040,2040,0
|
|
20230816,184300,2177653325,2040,2040,2040,2040,0
|
|
20230816,184200,2177653325,2040,2040,2040,2040,0
|
|
20230816,184100,2177653325,2040,2040,2040,2040,0
|
|
20230816,184000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,183900,2177653325,2040,2040,2040,2040,0
|
|
20230816,183800,2177653325,2040,2040,2040,2040,0
|
|
20230816,183700,2177653325,2040,2040,2040,2040,0
|
|
20230816,183600,2177653325,2040,2040,2040,2040,0
|
|
20230816,183500,2177653325,2040,2040,2040,2040,0
|
|
20230816,183400,2177653325,2040,2040,2040,2040,0
|
|
20230816,183300,2177653325,2040,2040,2040,2040,0
|
|
20230816,183200,2177653325,2040,2040,2040,2040,0
|
|
20230816,183100,2177653325,2040,2040,2040,2040,0
|
|
20230816,183000,2177653325,2040,2040,2040,2040,0
|
|
20230816,182900,2177653325,2040,2040,2040,2040,0
|
|
20230816,182800,2177653325,2040,2040,2040,2040,0
|
|
20230816,182700,2177653325,2040,2040,2040,2040,0
|
|
20230816,182600,2177653325,2040,2040,2040,2040,0
|
|
20230816,182500,2177653325,2040,2040,2040,2040,0
|
|
20230816,182400,2177653325,2040,2040,2040,2040,0
|
|
20230816,182300,2177653325,2040,2040,2040,2040,0
|
|
20230816,182200,2177653325,2040,2040,2040,2040,0
|
|
20230816,182100,2177653325,2040,2040,2040,2040,0
|
|
20230816,182000,2177653325,2040,2040,2040,2040,0
|
|
20230816,181900,2177653325,2040,2040,2040,2040,0
|
|
20230816,181800,2177653325,2040,2040,2040,2040,0
|
|
20230816,181700,2177653325,2040,2040,2040,2040,0
|
|
20230816,181600,2177653325,2040,2040,2040,2040,0
|
|
20230816,181500,2177653325,2040,2040,2040,2040,0
|
|
20230816,181400,2177653325,2040,2040,2040,2040,0
|
|
20230816,181300,2177653325,2040,2040,2040,2040,0
|
|
20230816,181200,2177653325,2040,2040,2040,2040,0
|
|
20230816,181100,2177653325,2040,2040,2040,2040,0
|
|
20230816,181000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,180900,2177653325,2040,2040,2040,2040,0
|
|
20230816,180800,2177653325,2040,2040,2040,2040,0
|
|
20230816,180700,2177653325,2040,2040,2040,2040,0
|
|
20230816,180600,2177653325,2040,2040,2040,2040,0
|
|
20230816,180500,2177653325,2040,2040,2040,2040,0
|
|
20230816,180400,2177653325,2040,2040,2040,2040,0
|
|
20230816,180300,2177653325,2040,2040,2040,2040,0
|
|
20230816,180200,2177653325,2040,2040,2040,2040,0
|
|
20230816,180100,2177653325,2040,2040,2040,2040,0
|
|
20230816,180000,2177653325,2040,2040,2040,2040,0
|
|
20230816,175900,2177653325,2040,2040,2040,2040,0
|
|
20230816,175800,2177653325,2040,2040,2040,2040,0
|
|
20230816,175700,2177653325,2040,2040,2040,2040,0
|
|
20230816,175600,2177653325,2040,2040,2040,2040,0
|
|
20230816,175500,2177653325,2040,2040,2040,2040,0
|
|
20230816,175400,2177653325,2040,2040,2040,2040,0
|
|
20230816,175300,2177653325,2040,2040,2040,2040,0
|
|
20230816,175200,2177653325,2040,2040,2040,2040,0
|
|
20230816,175100,2177653325,2040,2040,2040,2040,0
|
|
20230816,175000,2177653325,2040,2040,2040,2040,0
|
|
20230816,174900,2177653325,2040,2040,2040,2040,0
|
|
20230816,174800,2177653325,2040,2040,2040,2040,0
|
|
20230816,174700,2177653325,2040,2040,2040,2040,0
|
|
20230816,174600,2177653325,2040,2040,2040,2040,0
|
|
20230816,174500,2177653325,2040,2040,2040,2040,0
|
|
20230816,174400,2177653325,2040,2040,2040,2040,0
|
|
20230816,174300,2177653325,2040,2040,2040,2040,0
|
|
20230816,174200,2177653325,2040,2040,2040,2040,0
|
|
20230816,174100,2177653325,2040,2040,2040,2040,0
|
|
20230816,174000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,173900,2177653325,2040,2040,2040,2040,0
|
|
20230816,173800,2177653325,2040,2040,2040,2040,0
|
|
20230816,173700,2177653325,2040,2040,2040,2040,0
|
|
20230816,173600,2177653325,2040,2040,2040,2040,0
|
|
20230816,173500,2177653325,2040,2040,2040,2040,0
|
|
20230816,173400,2177653325,2040,2040,2040,2040,0
|
|
20230816,173300,2177653325,2040,2040,2040,2040,0
|
|
20230816,173200,2177653325,2040,2040,2040,2040,0
|
|
20230816,173100,2177653325,2040,2040,2040,2040,0
|
|
20230816,173000,2177653325,2040,2040,2040,2040,0
|
|
20230816,172900,2177653325,2040,2040,2040,2040,0
|
|
20230816,172800,2177653325,2040,2040,2040,2040,0
|
|
20230816,172700,2177653325,2040,2040,2040,2040,0
|
|
20230816,172600,2177653325,2040,2040,2040,2040,0
|
|
20230816,172500,2177653325,2040,2040,2040,2040,0
|
|
20230816,172400,2177653325,2040,2040,2040,2040,0
|
|
20230816,172300,2177653325,2040,2040,2040,2040,0
|
|
20230816,172200,2177653325,2040,2040,2040,2040,0
|
|
20230816,172100,2177653325,2040,2040,2040,2040,0
|
|
20230816,172000,2177653325,2040,2040,2040,2040,0
|
|
20230816,171900,2177653325,2040,2040,2040,2040,0
|
|
20230816,171800,2177653325,2040,2040,2040,2040,0
|
|
20230816,171700,2177653325,2040,2040,2040,2040,0
|
|
20230816,171600,2177653325,2040,2040,2040,2040,0
|
|
20230816,171500,2177653325,2040,2040,2040,2040,0
|
|
20230816,171400,2177653325,2040,2040,2040,2040,0
|
|
20230816,171300,2177653325,2040,2040,2040,2040,0
|
|
20230816,171200,2177653325,2040,2040,2040,2040,0
|
|
20230816,171100,2177653325,2040,2040,2040,2040,0
|
|
20230816,171000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,170900,2177653325,2040,2040,2040,2040,0
|
|
20230816,170800,2177653325,2040,2040,2040,2040,0
|
|
20230816,170700,2177653325,2040,2040,2040,2040,0
|
|
20230816,170600,2177653325,2040,2040,2040,2040,0
|
|
20230816,170500,2177653325,2040,2040,2040,2040,0
|
|
20230816,170400,2177653325,2040,2040,2040,2040,0
|
|
20230816,170300,2177653325,2040,2040,2040,2040,0
|
|
20230816,170200,2177653325,2040,2040,2040,2040,0
|
|
20230816,170100,2177653325,2040,2040,2040,2040,0
|
|
20230816,170000,2177653325,2040,2040,2040,2040,0
|
|
20230816,165900,2177653325,2040,2040,2040,2040,0
|
|
20230816,165800,2177653325,2040,2040,2040,2040,0
|
|
20230816,165700,2177653325,2040,2040,2040,2040,0
|
|
20230816,165600,2177653325,2040,2040,2040,2040,0
|
|
20230816,165500,2177653325,2040,2040,2040,2040,0
|
|
20230816,165400,2177653325,2040,2040,2040,2040,0
|
|
20230816,165300,2177653325,2040,2040,2040,2040,0
|
|
20230816,165200,2177653325,2040,2040,2040,2040,0
|
|
20230816,165100,2177653325,2040,2040,2040,2040,0
|
|
20230816,165000,2177653325,2040,2040,2040,2040,0
|
|
20230816,164900,2177653325,2040,2040,2040,2040,0
|
|
20230816,164800,2177653325,2040,2040,2040,2040,0
|
|
20230816,164700,2177653325,2040,2040,2040,2040,0
|
|
20230816,164600,2177653325,2040,2040,2040,2040,0
|
|
20230816,164500,2177653325,2040,2040,2040,2040,0
|
|
20230816,164400,2177653325,2040,2040,2040,2040,0
|
|
20230816,164300,2177653325,2040,2040,2040,2040,0
|
|
20230816,164200,2177653325,2040,2040,2040,2040,0
|
|
20230816,164100,2177653325,2040,2040,2040,2040,0
|
|
20230816,164000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,163900,2177653325,2040,2040,2040,2040,0
|
|
20230816,163800,2177653325,2040,2040,2040,2040,0
|
|
20230816,163700,2177653325,2040,2040,2040,2040,0
|
|
20230816,163600,2177653325,2040,2040,2040,2040,0
|
|
20230816,163500,2177653325,2040,2040,2040,2040,0
|
|
20230816,163400,2177653325,2040,2040,2040,2040,0
|
|
20230816,163300,2177653325,2040,2040,2040,2040,0
|
|
20230816,163200,2177653325,2040,2040,2040,2040,0
|
|
20230816,163100,2177653325,2040,2040,2040,2040,0
|
|
20230816,163000,2177653325,2040,2040,2040,2040,0
|
|
20230816,162900,2177653325,2040,2040,2040,2040,0
|
|
20230816,162800,2177653325,2040,2040,2040,2040,0
|
|
20230816,162700,2177653325,2040,2040,2040,2040,0
|
|
20230816,162600,2177653325,2040,2040,2040,2040,0
|
|
20230816,162500,2177653325,2040,2040,2040,2040,0
|
|
20230816,162400,2177653325,2040,2040,2040,2040,0
|
|
20230816,162300,2177653325,2040,2040,2040,2040,0
|
|
20230816,162200,2177653325,2040,2040,2040,2040,0
|
|
20230816,162100,2177653325,2040,2040,2040,2040,0
|
|
20230816,162000,2177653325,2040,2040,2040,2040,0
|
|
20230816,161900,2177653325,2040,2040,2040,2040,0
|
|
20230816,161800,2177653325,2040,2040,2040,2040,0
|
|
20230816,161700,2177653325,2040,2040,2040,2040,0
|
|
20230816,161600,2177653325,2040,2040,2040,2040,0
|
|
20230816,161500,2177653325,2040,2040,2040,2040,0
|
|
20230816,161400,2177653325,2040,2040,2040,2040,0
|
|
20230816,161300,2177653325,2040,2040,2040,2040,0
|
|
20230816,161200,2177653325,2040,2040,2040,2040,0
|
|
20230816,161100,2177653325,2040,2040,2040,2040,0
|
|
20230816,161000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,160900,2177653325,2040,2040,2040,2040,0
|
|
20230816,160800,2177653325,2040,2040,2040,2040,0
|
|
20230816,160700,2177653325,2040,2040,2040,2040,0
|
|
20230816,160600,2177653325,2040,2040,2040,2040,0
|
|
20230816,160500,2177653325,2040,2040,2040,2040,0
|
|
20230816,160400,2177653325,2040,2040,2040,2040,0
|
|
20230816,160300,2177653325,2040,2040,2040,2040,0
|
|
20230816,160200,2177653325,2040,2040,2040,2040,0
|
|
20230816,160100,2177653325,2040,2040,2040,2040,0
|
|
20230816,160000,2177653325,2040,2040,2040,2040,0
|
|
20230816,155900,2177653325,2040,2040,2040,2040,0
|
|
20230816,155800,2177653325,2040,2040,2040,2040,0
|
|
20230816,155700,2177653325,2040,2040,2040,2040,0
|
|
20230816,155600,2177653325,2040,2040,2040,2040,0
|
|
20230816,155500,2177653325,2040,2040,2040,2040,0
|
|
20230816,155400,2177653325,2040,2040,2040,2040,0
|
|
20230816,155300,2177653325,2040,2040,2040,2040,0
|
|
20230816,155200,2177653325,2040,2040,2040,2040,0
|
|
20230816,155100,2177653325,2040,2040,2040,2040,0
|
|
20230816,155000,2177653325,2040,2040,2040,2040,0
|
|
20230816,154900,2177653325,2040,2040,2040,2040,0
|
|
20230816,154800,2177653325,2040,2040,2040,2040,0
|
|
20230816,154700,2177653325,2040,2040,2040,2040,0
|
|
20230816,154600,2177653325,2040,2040,2040,2040,0
|
|
20230816,154500,2177653325,2040,2040,2040,2040,0
|
|
20230816,154400,2177653325,2040,2040,2040,2040,0
|
|
20230816,154300,2177653325,2040,2040,2040,2040,0
|
|
20230816,154200,2177653325,2040,2040,2040,2040,0
|
|
20230816,154100,2177653325,2040,2040,2040,2040,0
|
|
20230816,154000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,153900,2177653325,2040,2040,2040,2040,0
|
|
20230816,153800,2177653325,2040,2040,2040,2040,0
|
|
20230816,153700,2177653325,2040,2040,2040,2040,0
|
|
20230816,153600,2177653325,2040,2040,2040,2040,0
|
|
20230816,153500,2177653325,2040,2040,2040,2040,0
|
|
20230816,153400,2177653325,2040,2040,2040,2040,0
|
|
20230816,153300,2177653325,2040,2040,2040,2040,0
|
|
20230816,153200,2177653325,2040,2040,2040,2040,0
|
|
20230816,153100,2177653325,2040,2040,2040,2040,0
|
|
20230816,153000,2177653325,2040,2040,2040,2040,11533
|
|
20230816,152900,2154126005,2040,2040,2040,2040,0
|
|
20230816,152800,2154126005,2040,2040,2040,2040,0
|
|
20230816,152700,2154126005,2040,2040,2040,2040,0
|
|
20230816,152600,2154126005,2040,2040,2040,2040,0
|
|
20230816,152500,2154126005,2040,2040,2040,2040,0
|
|
20230816,152400,2154126005,2040,2040,2040,2040,0
|
|
20230816,152300,2154126005,2040,2040,2040,2040,0
|
|
20230816,152200,2154126005,2040,2040,2040,2040,0
|
|
20230816,152100,2154126005,2040,2040,2040,2040,0
|
|
20230816,152000,2154126005,2040,2040,2040,2040,0
|
|
20230816,151900,2154126005,2040,2035,2045,2005,6411
|
|
20230816,151800,2141100610,2030,2025,2030,2025,2599
|
|
20230816,151700,2135826840,2030,2015,2030,2010,10599
|
|
20230816,151600,2114326060,2015,2015,2015,2005,492
|
|
20230816,151500,2113336880,2005,2015,2015,2005,12
|
|
20230816,151400,2113312710,2015,1995,2020,1995,7386
|
|
20230816,151300,2098497409,1995,1995,1995,1987,328
|
|
20230816,151200,2097843445,1994,1991,1994,1987,2124
|
|
20230816,151100,2093618842,1987,1996,1996,1987,1971
|
|
20230816,151000,2089693225,1997,1995,1998,1995,1102
|
|
20230816,150900,2087491625,1997,1999,1999,1987,1467
|
|
20230816,150800,2084575869,1999,1985,1999,1985,5709
|
|
20230816,150700,2073186237,1985,1985,1995,1985,2791
|
|
20230816,150600,2067627933,1995,1995,1995,1992,5162
|
|
20230816,150500,2057331169,1995,1982,1995,1981,2889
|
|
20230816,150400,2051576196,1981,1993,1994,1980,5672
|
|
20230816,150300,2040322341,1994,1996,1997,1994,994
|
|
20230816,150200,2038339854,1996,1999,2000,1996,2059
|
|
20230816,150100,2034224289,2015,2015,2015,1999,10141
|
|
20230816,150000,2013941469,2015,2020,2025,2010,10414
|
|
20230816,145900,1992960819,2020,2015,2030,2010,3040
|
|
20230816,145800,1986835834,2030,2010,2035,2010,17169
|
|
20230816,145700,1952068874,2005,1990,2020,1986,9194
|
|
20230816,145600,1933649213,1988,1975,1988,1975,25872
|
|
20230816,145500,1882452199,1972,1972,1972,1972,0
|
|
20230816,145400,1882452199,1972,2020,2025,1972,21437
|
|
20230816,145300,1839565405,2025,2010,2025,2000,14410
|
|
20230816,145200,1810666930,2025,2015,2025,2015,2797
|
|
20230816,145100,1805030815,2025,2010,2030,2010,694
|
|
20230816,145000,1803630960,2010,2010,2020,2010,1151
|
|
20230816,144900,1801314950,2010,2020,2020,2010,1381
|
|
20230816,144800,1798537620,2010,2010,2020,2010,1129
|
|
20230816,144700,1796267510,2010,2025,2030,2010,1214
|
|
20230816,144600,1793821905,2015,2020,2030,2015,988
|
|
20230816,144500,1791827915,2030,2015,2030,2015,6704
|
|
20230816,144400,1778316525,2020,2020,2020,2015,9404
|
|
20230816,144300,1759338045,2025,2035,2035,2025,17406
|
|
20230816,144200,1723976460,2035,2040,2040,2035,2430
|
|
20230816,144100,1719019840,2040,2050,2050,2040,497
|
|
20230816,144000,1718005060,2050,2050,2050,2050,0
|
|
20230816,143900,1718005060,2050,2035,2050,2035,83
|
|
20230816,143800,1717835180,2035,2040,2040,2035,3190
|
|
20230816,143700,1711327670,2040,2045,2045,2040,2482
|
|
20230816,143600,1706259085,2045,2045,2045,2045,94
|
|
20230816,143500,1706066855,2040,2045,2045,2040,240
|
|
20230816,143400,1705577165,2045,2045,2045,2040,245
|
|
20230816,143300,1705077215,2045,2045,2045,2045,50
|
|
20230816,143200,1704974965,2040,2035,2040,2035,895
|
|
20230816,143100,1703151195,2040,2040,2045,2040,2648
|
|
20230816,143000,1697749220,2040,2040,2040,2040,34
|
|
20230816,142900,1697679860,2040,2045,2045,2040,963
|
|
20230816,142800,1695712455,2050,2050,2050,2050,1
|
|
20230816,142700,1695710405,2040,2040,2040,2040,458
|
|
20230816,142600,1694776085,2045,2045,2045,2045,306
|
|
20230816,142500,1694150315,2045,2045,2045,2045,245
|
|
20230816,142400,1693649290,2040,2045,2045,2040,447
|
|
20230816,142300,1692735300,2045,2045,2045,2045,406
|
|
20230816,142200,1691905030,2050,2050,2050,2050,18
|
|
20230816,142100,1691868130,2045,2055,2055,2045,2615
|
|
20230816,142000,1686512280,2065,2055,2065,2055,766
|
|
20230816,141900,1684933320,2045,2045,2045,2045,500
|
|
20230816,141800,1683910820,2050,2050,2050,2050,10
|
|
20230816,141700,1683890320,2040,2055,2055,2040,468
|
|
20230816,141600,1682935200,2055,2050,2055,2050,60
|
|
20230816,141500,1682812100,2040,2040,2040,2040,0
|
|
20230816,141400,1682812100,2040,2050,2055,2040,432
|
|
20230816,141300,1681929550,2040,2040,2040,2040,906
|
|
20230816,141200,1680081310,2040,2040,2040,2040,1298
|
|
20230816,141100,1677433390,2040,2050,2050,2040,833
|
|
20230816,141000,1675725840,2050,2050,2050,2040,103
|
|
20230816,140900,1675515000,2050,2050,2050,2050,227
|
|
20230816,140800,1675049650,2040,2040,2040,2040,24
|
|
20230816,140700,1675000690,2040,2040,2040,2040,479
|
|
20230816,140600,1674023530,2040,2040,2045,2040,650
|
|
20230816,140500,1672694335,2040,2040,2045,2040,2034
|
|
20230816,140400,1668544925,2040,2040,2040,2035,1466
|
|
20230816,140300,1665556515,2045,2045,2045,2045,15
|
|
20230816,140200,1665525840,2045,2040,2045,2040,172
|
|
20230816,140100,1665174860,2040,2025,2040,2025,17551
|
|
20230816,140000,1629548595,2025,2035,2035,2025,3982
|
|
20230816,135900,1621469450,2035,2040,2040,2035,5533
|
|
20230816,135800,1610208645,2040,2040,2040,2040,330
|
|
20230816,135700,1609535445,2035,2040,2040,2035,1009
|
|
20230816,135600,1607479355,2040,2040,2040,2040,4042
|
|
20230816,135500,1599233675,2050,2040,2050,2040,473
|
|
20230816,135400,1598268635,2050,2040,2050,2040,305
|
|
20230816,135300,1597643435,2050,2050,2050,2050,500
|
|
20230816,135200,1596618435,2050,2050,2050,2050,288
|
|
20230816,135100,1596028035,2040,2040,2040,2040,7490
|
|
20230816,135000,1580748435,2040,2040,2055,2040,10097
|
|
20230816,134900,1560128220,2040,2045,2045,2040,1664
|
|
20230816,134800,1556732100,2045,2040,2045,2040,163
|
|
20230816,134700,1556399065,2040,2045,2045,2040,7558
|
|
20230816,134600,1540970745,2045,2045,2045,2045,4488
|
|
20230816,134500,1531792785,2045,2050,2050,2045,3248
|
|
20230816,134400,1525150235,2050,2045,2050,2045,1138
|
|
20230816,134300,1522820525,2045,2050,2050,2045,1343
|
|
20230816,134200,1520074075,2055,2045,2055,2045,36
|
|
20230816,134100,1520000350,2045,2045,2050,2045,1296
|
|
20230816,134000,1517347605,2045,2050,2050,2045,1483
|
|
20230816,133900,1514309935,2050,2055,2055,2050,2888
|
|
20230816,133800,1508389260,2055,2055,2055,2055,0
|
|
20230816,133700,1508389260,2055,2055,2055,2055,864
|
|
20230816,133600,1506613740,2055,2055,2055,2055,58
|
|
20230816,133500,1506494550,2060,2065,2065,2060,358
|
|
20230816,133400,1505756780,2065,2060,2065,2060,46
|
|
20230816,133300,1505661970,2060,2050,2060,2050,816
|
|
20230816,133200,1503987470,2060,2055,2060,2055,2005
|
|
20230816,133100,1499867170,2060,2050,2060,2050,965
|
|
20230816,133000,1497888900,2050,2050,2050,2050,406
|
|
20230816,132900,1497056600,2050,2050,2050,2050,0
|
|
20230816,132800,1497056600,2050,2055,2055,2050,5000
|
|
20230816,132700,1486792210,2055,2050,2055,2045,3383
|
|
20230816,132600,1479854735,2055,2055,2055,2055,1
|
|
20230816,132500,1479852680,2050,2050,2050,2050,0
|
|
20230816,132400,1479852680,2050,2050,2050,2050,628
|
|
20230816,132300,1478565280,2050,2050,2050,2050,78
|
|
20230816,132200,1478405380,2045,2050,2050,2045,2435
|
|
20230816,132100,1473418445,2050,2050,2050,2050,756
|
|
20230816,132000,1471868645,2050,2045,2050,2045,1471
|
|
20230816,131900,1468860425,2045,2045,2050,2045,98
|
|
20230816,131800,1468659635,2050,2055,2055,2050,1138
|
|
20230816,131700,1466325210,2050,2055,2055,2050,1737
|
|
20230816,131600,1462764240,2060,2060,2060,2060,4
|
|
20230816,131500,1462756000,2045,2055,2055,2045,2000
|
|
20230816,131400,1458656350,2050,2060,2060,2050,1715
|
|
20230816,131300,1455133090,2060,2060,2060,2060,1677
|
|
20230816,131200,1451678470,2060,2060,2060,2060,527
|
|
20230816,131100,1450592850,2060,2045,2060,2045,680
|
|
20230816,131000,1449194015,2045,2050,2050,2045,5400
|
|
20230816,130900,1438124030,2055,2055,2060,2050,614
|
|
20230816,130800,1436863285,2060,2060,2060,2060,0
|
|
20230816,130700,1436863285,2060,2060,2060,2045,523
|
|
20230816,130600,1435792790,2045,2045,2045,2045,1963
|
|
20230816,130500,1431778455,2045,2045,2045,2045,0
|
|
20230816,130400,1431778455,2045,2050,2050,2045,440
|
|
20230816,130300,1430878605,2050,2055,2055,2045,1798
|
|
20230816,130200,1427197655,2060,2060,2060,2060,78
|
|
20230816,130100,1427036975,2045,2050,2050,2045,967
|
|
20230816,130000,1425054630,2050,2050,2070,2050,2846
|
|
20230816,125900,1419220270,2050,2050,2060,2050,1748
|
|
20230816,125800,1415634850,2050,2060,2060,2050,4243
|
|
20230816,125700,1406936600,2050,2065,2065,2050,1633
|
|
20230816,125600,1403585820,2060,2060,2060,2060,0
|
|
20230816,125500,1403585820,2060,2060,2060,2060,0
|
|
20230816,125400,1403585820,2060,2060,2060,2060,1
|
|
20230816,125300,1403583760,2075,2050,2075,2050,242
|
|
20230816,125200,1403087260,2075,2070,2075,2050,4409
|
|
20230816,125100,1393961400,2050,2050,2050,2050,0
|
|
20230816,125000,1393961400,2050,2070,2070,2050,410
|
|
20230816,124900,1393120820,2055,2060,2065,2050,1426
|
|
20230816,124800,1390191070,2080,2080,2080,2080,0
|
|
20230816,124700,1390191070,2080,2065,2080,2055,1049
|
|
20230816,124600,1388021900,2085,2060,2085,2060,4449
|
|
20230816,124500,1378768675,2060,2060,2060,2060,5
|
|
20230816,124400,1378758375,2055,2055,2055,2055,0
|
|
20230816,124300,1378758375,2055,2055,2055,2055,1000
|
|
20230816,124200,1376703375,2055,2055,2055,2055,7
|
|
20230816,124100,1376688990,2060,2055,2060,2045,1371
|
|
20230816,124000,1373879360,2050,2055,2055,2050,800
|
|
20230816,123900,1372239270,2050,2050,2050,2050,0
|
|
20230816,123800,1372239270,2050,2055,2055,2050,81
|
|
20230816,123700,1372072970,2050,2050,2050,2045,1009
|
|
20230816,123600,1370008815,2045,2050,2050,2045,4100
|
|
20230816,123500,1361611310,2050,2050,2050,2050,0
|
|
20230816,123400,1361611310,2050,2050,2050,2050,2616
|
|
20230816,123300,1356248510,2045,2050,2050,2045,9210
|
|
20230816,123200,1337385760,2050,2050,2055,2050,2518
|
|
20230816,123100,1332218765,2050,2055,2060,2050,762
|
|
20230816,123000,1330652850,2060,2060,2060,2060,1000
|
|
20230816,122900,1328592850,2075,2065,2075,2065,1475
|
|
20230816,122800,1325542015,2065,2065,2065,2065,33
|
|
20230816,122700,1325473870,2065,2050,2065,2050,580
|
|
20230816,122600,1324283350,2060,2060,2060,2060,345
|
|
20230816,122500,1323572650,2050,2060,2060,2050,1163
|
|
20230816,122400,1321188450,2060,2060,2060,2050,4503
|
|
20230816,122300,1311956700,2050,2050,2050,2050,406
|
|
20230816,122200,1311124400,2060,2060,2060,2060,55
|
|
20230816,122100,1311011100,2060,2060,2060,2060,0
|
|
20230816,122000,1311011100,2060,2060,2060,2060,16
|
|
20230816,121900,1310978140,2060,2060,2060,2060,22
|
|
20230816,121800,1310932820,2050,2050,2050,2050,0
|
|
20230816,121700,1310932820,2050,2050,2050,2050,459
|
|
20230816,121600,1309991870,2050,2050,2055,2050,1473
|
|
20230816,121500,1306969680,2050,2060,2060,2050,57
|
|
20230816,121400,1306852330,2050,2055,2055,2050,905
|
|
20230816,121300,1304996975,2055,2055,2055,2055,480
|
|
20230816,121200,1304010575,2055,2055,2055,2055,824
|
|
20230816,121100,1302317255,2055,2055,2055,2055,193
|
|
20230816,121000,1301920640,2050,2055,2055,2050,132
|
|
20230816,120900,1301649390,2055,2060,2060,2055,194
|
|
20230816,120800,1301250420,2060,2060,2060,2060,2
|
|
20230816,120700,1301246300,2060,2040,2060,2040,4959
|
|
20230816,120600,1291089480,2040,2050,2060,2040,1668
|
|
20230816,120500,1287685410,2060,2060,2060,2060,10
|
|
20230816,120400,1287664810,2065,2045,2065,2040,1501
|
|
20230816,120300,1284602595,2065,2065,2065,2065,0
|
|
20230816,120200,1284602595,2065,2065,2065,2040,660
|
|
20230816,120100,1283250045,2060,2040,2060,2040,2309
|
|
20230816,120000,1278523065,2040,2040,2040,2040,3437
|
|
20230816,115900,1271511585,2040,2065,2065,2040,4578
|
|
20230816,115800,1262165940,2050,2055,2055,2045,2268
|
|
20230816,115700,1257516860,2050,2050,2050,2050,567
|
|
20230816,115600,1256354510,2050,2050,2050,2050,0
|
|
20230816,115500,1256354510,2050,2060,2060,2050,436
|
|
20230816,115400,1255460300,2060,2065,2065,2060,2121
|
|
20230816,115300,1251081055,2065,2055,2065,2055,673
|
|
20230816,115200,1249697540,2050,2045,2050,2045,1199
|
|
20230816,115100,1247245560,2045,2050,2050,2045,6669
|
|
20230816,115000,1233582040,2050,2050,2050,2050,1293
|
|
20230816,114900,1230931390,2050,2055,2055,2050,897
|
|
20230816,114800,1229091300,2055,2055,2055,2055,197
|
|
20230816,114700,1228686465,2045,2045,2060,2045,2903
|
|
20230816,114600,1222746350,2045,2050,2055,2045,3496
|
|
20230816,114500,1215581275,2055,2060,2070,2055,8358
|
|
20230816,114400,1198402350,2070,2070,2070,2060,11891
|
|
20230816,114300,1173879905,2070,2070,2075,2065,1622
|
|
20230816,114200,1170522355,2080,2070,2080,2070,973
|
|
20230816,114100,1168508225,2080,2070,2080,2070,53
|
|
20230816,114000,1168398365,2065,2065,2065,2065,126
|
|
20230816,113900,1168138175,2065,2070,2070,2065,4063
|
|
20230816,113800,1159744770,2080,2080,2080,2080,30
|
|
20230816,113700,1159682370,2070,2070,2080,2070,5733
|
|
20230816,113600,1147815050,2070,2070,2080,2070,501
|
|
20230816,113500,1146777820,2080,2070,2080,2070,502
|
|
20230816,113400,1145736245,2075,2075,2075,2070,2086
|
|
20230816,113300,1141412615,2070,2075,2080,2070,274
|
|
20230816,113200,1140844060,2075,2080,2080,2065,3821
|
|
20230816,113100,1132896895,2070,2060,2070,2060,116
|
|
20230816,113000,1132657635,2060,2080,2080,2055,22330
|
|
20230816,112900,1086455520,2080,2075,2080,2075,904
|
|
20230816,112800,1084576455,2080,2080,2080,2075,168
|
|
20230816,112700,1084227020,2080,2080,2090,2080,5416
|
|
20230816,112600,1072954320,2080,2085,2085,2080,8985
|
|
20230816,112500,1054242050,2090,2090,2090,2085,2175
|
|
20230816,112400,1049698800,2090,2085,2090,2085,760
|
|
20230816,112300,1048114160,2090,2090,2090,2090,16
|
|
20230816,112200,1048080720,2095,2090,2095,2090,233
|
|
20230816,112100,1047593570,2090,2095,2095,2090,991
|
|
20230816,112000,1045521590,2100,2095,2100,2095,51
|
|
20230816,111900,1045414740,2100,2100,2100,2100,7
|
|
20230816,111800,1045400040,2090,2095,2095,2090,900
|
|
20230816,111700,1043519035,2100,2100,2100,2090,967
|
|
20230816,111600,1041497975,2100,2100,2100,2090,466
|
|
20230816,111500,1040523965,2100,2100,2100,2100,3
|
|
20230816,111400,1040517665,2090,2090,2090,2090,0
|
|
20230816,111300,1040517665,2090,2090,2090,2090,0
|
|
20230816,111200,1040517665,2090,2095,2105,2090,455
|
|
20230816,111100,1039564550,2095,2105,2105,2095,44
|
|
20230816,111000,1039472040,2105,2105,2105,2105,0
|
|
20230816,110900,1039472040,2105,2120,2120,2090,4221
|
|
20230816,110800,1030621110,2120,2120,2120,2120,4
|
|
20230816,110700,1030612630,2120,2100,2120,2100,1010
|
|
20230816,110600,1028471840,2100,2100,2100,2095,460
|
|
20230816,110500,1027505880,2120,2110,2120,2100,4368
|
|
20230816,110400,1018310215,2110,2110,2110,2110,0
|
|
20230816,110300,1018310215,2110,2110,2110,2110,25
|
|
20230816,110200,1018257465,2110,2110,2110,2110,454
|
|
20230816,110100,1017299525,2110,2110,2110,2110,964
|
|
20230816,110000,1015265485,2110,2110,2110,2110,525
|
|
20230816,105900,1014157735,2130,2120,2130,2110,1267
|
|
20230816,105800,1011484325,2130,2125,2130,2125,3000
|
|
20230816,105700,1005097465,2125,2110,2125,2110,24
|
|
20230816,105600,1005046615,2110,2115,2115,2110,3137
|
|
20230816,105500,998420975,2120,2120,2120,2120,2
|
|
20230816,105400,998416735,2125,2115,2125,2115,16
|
|
20230816,105300,998382745,2125,2125,2125,2125,10
|
|
20230816,105200,998361495,2125,2110,2125,2110,984
|
|
20230816,105100,996284955,2125,2105,2125,2100,646
|
|
20230816,105000,994921265,2100,2110,2110,2100,401
|
|
20230816,104900,994078785,2110,2115,2115,2110,52
|
|
20230816,104800,993968915,2115,2120,2120,2115,3266
|
|
20230816,104700,987056275,2120,2120,2120,2120,413
|
|
20230816,104600,986180715,2120,2120,2120,2100,470
|
|
20230816,104500,985193495,2120,2115,2120,2100,1151
|
|
20230816,104400,982761200,2100,2100,2100,2095,1206
|
|
20230816,104300,980230320,2120,2120,2120,2120,1
|
|
20230816,104200,980228200,2100,2120,2120,2100,1112
|
|
20230816,104100,977892180,2110,2110,2110,2110,406
|
|
20230816,104000,977035520,2120,2120,2120,2120,1
|
|
20230816,103900,977033400,2110,2120,2120,2110,63
|
|
20230816,103800,976899990,2120,2115,2120,2115,400
|
|
20230816,103700,976052300,2120,2100,2120,2100,138
|
|
20230816,103600,975760980,2100,2115,2120,2100,1664
|
|
20230816,103500,972257790,2115,2120,2120,2115,103
|
|
20230816,103400,972039750,2115,2115,2130,2110,106
|
|
20230816,103300,971814640,2135,2130,2135,2130,333
|
|
20230816,103200,971104680,2130,2120,2135,2105,830
|
|
20230816,103100,969354630,2120,2130,2135,2115,8141
|
|
20230816,103000,952038495,2135,2110,2135,2105,951
|
|
20230816,102900,950032670,2120,2100,2120,2100,9588
|
|
20230816,102800,929793620,2100,2100,2100,2095,3749
|
|
20230816,102700,921923950,2090,2085,2100,2085,562
|
|
20230816,102600,920751850,2090,2100,2100,2085,1463
|
|
20230816,102500,917694585,2100,2095,2100,2095,5216
|
|
20230816,102400,906766000,2095,2080,2095,2075,899
|
|
20230816,102300,904899660,2080,2090,2090,2080,1539
|
|
20230816,102200,901695320,2090,2080,2090,2080,1681
|
|
20230816,102100,898183030,2085,2080,2085,2065,5159
|
|
20230816,102000,887505500,2065,2115,2115,2065,72625
|
|
20230816,101900,735841690,2105,2105,2105,2105,1995
|
|
20230816,101800,731642215,2105,2105,2105,2105,1640
|
|
20230816,101700,728190015,2105,2105,2105,2105,72
|
|
20230816,101600,728038455,2110,2120,2120,2105,7130
|
|
20230816,101500,712981500,2120,2135,2135,2120,1316
|
|
20230816,101400,710191490,2120,2120,2120,2120,415
|
|
20230816,101300,709311690,2120,2120,2120,2120,544
|
|
20230816,101200,708158410,2120,2125,2125,2120,898
|
|
20230816,101100,706254420,2140,2125,2140,2120,435
|
|
20230816,101000,705330740,2125,2140,2140,2125,2160
|
|
20230816,100900,700733120,2145,2135,2145,2135,455
|
|
20230816,100800,699761585,2135,2130,2135,2130,314
|
|
20230816,100700,699091995,2130,2130,2130,2125,1473
|
|
20230816,100600,695961820,2130,2130,2130,2125,902
|
|
20230816,100500,694045015,2130,2135,2135,2125,1730
|
|
20230816,100400,690362125,2140,2145,2145,2140,88
|
|
20230816,100300,690173795,2140,2140,2145,2140,1014
|
|
20230816,100200,688003780,2140,2140,2140,2140,11
|
|
20230816,100100,687980240,2140,2140,2145,2140,830
|
|
20230816,100000,686200995,2140,2110,2140,2110,10662
|
|
20230816,095900,663454245,2110,2110,2110,2110,1
|
|
20230816,095800,663452135,2115,2125,2125,2115,72
|
|
20230816,095700,663299670,2110,2120,2130,2110,2038
|
|
20230816,095600,658968550,2110,2110,2110,2110,101
|
|
20230816,095500,658755440,2110,2110,2115,2110,527
|
|
20230816,095400,657643430,2120,2105,2120,2105,5908
|
|
20230816,095300,645156920,2105,2120,2120,2105,590
|
|
20230816,095200,643914820,2105,2110,2110,2105,5133
|
|
20230816,095100,633091690,2125,2125,2125,2125,268
|
|
20230816,095000,632522190,2125,2110,2125,2110,93
|
|
20230816,094900,632324580,2110,2110,2110,2110,191
|
|
20230816,094800,631921570,2110,2120,2120,2110,897
|
|
20230816,094700,630023890,2120,2120,2120,2120,1
|
|
20230816,094600,630021770,2130,2130,2130,2120,793
|
|
20230816,094500,628335180,2130,2125,2130,2120,3568
|
|
20230816,094400,620752885,2125,2115,2125,2115,2023
|
|
20230816,094300,616462250,2110,2110,2110,2110,128
|
|
20230816,094200,616192170,2105,2105,2105,2105,2739
|
|
20230816,094100,610426575,2105,2110,2115,2105,10658
|
|
20230816,094000,587959995,2110,2115,2120,2110,1576
|
|
20230816,093900,584627210,2110,2110,2115,2110,1853
|
|
20230816,093800,580714850,2110,2110,2110,2105,2680
|
|
20230816,093700,575061855,2110,2120,2120,2110,3036
|
|
20230816,093600,568650855,2120,2110,2120,2110,947
|
|
20230816,093500,566652175,2110,2115,2115,2110,630
|
|
20230816,093400,565320060,2115,2120,2120,2110,2376
|
|
20230816,093300,560295855,2115,2105,2115,2105,1119
|
|
20230816,093200,557940260,2105,2115,2115,2105,255
|
|
20230816,093100,557401085,2115,2115,2115,2100,1936
|
|
20230816,093000,553315475,2100,2105,2105,2100,2150
|
|
20230816,092900,548790225,2105,2105,2105,2105,27
|
|
20230816,092800,548733390,2100,2105,2105,2100,4484
|
|
20230816,092700,539312840,2105,2105,2105,2100,3546
|
|
20230816,092600,531862885,2105,2100,2120,2100,9119
|
|
20230816,092500,512671485,2090,2120,2120,2090,31103
|
|
20230816,092400,447201845,2120,2145,2145,2120,3227
|
|
20230816,092300,440325690,2150,2145,2150,2110,52263
|
|
20230816,092200,329347070,2150,2150,2150,2140,3664
|
|
20230816,092100,321489680,2150,2150,2150,2150,1161
|
|
20230816,092000,318993530,2145,2150,2155,2145,225
|
|
20230816,091900,318510480,2145,2150,2155,2145,3540
|
|
20230816,091800,310908645,2155,2160,2165,2155,164
|
|
20230816,091700,310555005,2145,2140,2160,2140,3204
|
|
20230816,091600,303666015,2140,2135,2145,2135,3681
|
|
20230816,091500,295799085,2145,2165,2165,2140,16095
|
|
20230816,091400,261234325,2165,2155,2165,2150,4444
|
|
20230816,091300,251657965,2155,2160,2160,2150,3287
|
|
20230816,091200,244586895,2160,2155,2160,2150,7787
|
|
20230816,091100,227825535,2155,2155,2165,2150,5061
|
|
20230816,091000,216922345,2175,2160,2175,2155,6964
|
|
20230816,090900,201873685,2165,2175,2175,2165,2598
|
|
20230816,090800,196246515,2175,2175,2195,2170,3263
|
|
20230816,090700,189153850,2170,2180,2200,2170,1708
|
|
20230816,090600,185433260,2175,2215,2215,2175,4341
|
|
20230816,090500,175968720,2195,2180,2215,2175,3428
|
|
20230816,090400,168488525,2180,2175,2180,2155,3520
|
|
20230816,090300,160879185,2175,2150,2175,2150,4775
|
|
20230816,090200,150571855,2170,2205,2205,2140,32464
|
|
20230816,090100,80046130,2195,2210,2210,2190,8416
|
|
20230816,090000,61546100,2215,2190,2215,2185,21907
|