643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,193900,3307412635,2125,2125,2125,2125,0
|
|
20230823,193800,3307412635,2125,2125,2125,2125,0
|
|
20230823,193700,3307412635,2125,2125,2125,2125,0
|
|
20230823,193600,3307412635,2125,2125,2125,2125,0
|
|
20230823,193500,3307412635,2125,2125,2125,2125,0
|
|
20230823,193400,3307412635,2125,2125,2125,2125,0
|
|
20230823,193300,3307412635,2125,2125,2125,2125,0
|
|
20230823,193200,3307412635,2125,2125,2125,2125,0
|
|
20230823,193100,3307412635,2125,2125,2125,2125,0
|
|
20230823,193000,3307412635,2125,2125,2125,2125,0
|
|
20230823,192900,3307412635,2125,2125,2125,2125,0
|
|
20230823,192800,3307412635,2125,2125,2125,2125,0
|
|
20230823,192700,3307412635,2125,2125,2125,2125,0
|
|
20230823,192600,3307412635,2125,2125,2125,2125,0
|
|
20230823,192500,3307412635,2125,2125,2125,2125,0
|
|
20230823,192400,3307412635,2125,2125,2125,2125,0
|
|
20230823,192300,3307412635,2125,2125,2125,2125,0
|
|
20230823,192200,3307412635,2125,2125,2125,2125,0
|
|
20230823,192100,3307412635,2125,2125,2125,2125,0
|
|
20230823,192000,3307412635,2125,2125,2125,2125,0
|
|
20230823,191900,3307412635,2125,2125,2125,2125,0
|
|
20230823,191800,3307412635,2125,2125,2125,2125,0
|
|
20230823,191700,3307412635,2125,2125,2125,2125,0
|
|
20230823,191600,3307412635,2125,2125,2125,2125,0
|
|
20230823,191500,3307412635,2125,2125,2125,2125,0
|
|
20230823,191400,3307412635,2125,2125,2125,2125,0
|
|
20230823,191300,3307412635,2125,2125,2125,2125,0
|
|
20230823,191200,3307412635,2125,2125,2125,2125,0
|
|
20230823,191100,3307412635,2125,2125,2125,2125,0
|
|
20230823,191000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,190900,3307412635,2125,2125,2125,2125,0
|
|
20230823,190800,3307412635,2125,2125,2125,2125,0
|
|
20230823,190700,3307412635,2125,2125,2125,2125,0
|
|
20230823,190600,3307412635,2125,2125,2125,2125,0
|
|
20230823,190500,3307412635,2125,2125,2125,2125,0
|
|
20230823,190400,3307412635,2125,2125,2125,2125,0
|
|
20230823,190300,3307412635,2125,2125,2125,2125,0
|
|
20230823,190200,3307412635,2125,2125,2125,2125,0
|
|
20230823,190100,3307412635,2125,2125,2125,2125,0
|
|
20230823,190000,3307412635,2125,2125,2125,2125,0
|
|
20230823,185900,3307412635,2125,2125,2125,2125,0
|
|
20230823,185800,3307412635,2125,2125,2125,2125,0
|
|
20230823,185700,3307412635,2125,2125,2125,2125,0
|
|
20230823,185600,3307412635,2125,2125,2125,2125,0
|
|
20230823,185500,3307412635,2125,2125,2125,2125,0
|
|
20230823,185400,3307412635,2125,2125,2125,2125,0
|
|
20230823,185300,3307412635,2125,2125,2125,2125,0
|
|
20230823,185200,3307412635,2125,2125,2125,2125,0
|
|
20230823,185100,3307412635,2125,2125,2125,2125,0
|
|
20230823,185000,3307412635,2125,2125,2125,2125,0
|
|
20230823,184900,3307412635,2125,2125,2125,2125,0
|
|
20230823,184800,3307412635,2125,2125,2125,2125,0
|
|
20230823,184700,3307412635,2125,2125,2125,2125,0
|
|
20230823,184600,3307412635,2125,2125,2125,2125,0
|
|
20230823,184500,3307412635,2125,2125,2125,2125,0
|
|
20230823,184400,3307412635,2125,2125,2125,2125,0
|
|
20230823,184300,3307412635,2125,2125,2125,2125,0
|
|
20230823,184200,3307412635,2125,2125,2125,2125,0
|
|
20230823,184100,3307412635,2125,2125,2125,2125,0
|
|
20230823,184000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,183900,3307412635,2125,2125,2125,2125,0
|
|
20230823,183800,3307412635,2125,2125,2125,2125,0
|
|
20230823,183700,3307412635,2125,2125,2125,2125,0
|
|
20230823,183600,3307412635,2125,2125,2125,2125,0
|
|
20230823,183500,3307412635,2125,2125,2125,2125,0
|
|
20230823,183400,3307412635,2125,2125,2125,2125,0
|
|
20230823,183300,3307412635,2125,2125,2125,2125,0
|
|
20230823,183200,3307412635,2125,2125,2125,2125,0
|
|
20230823,183100,3307412635,2125,2125,2125,2125,0
|
|
20230823,183000,3307412635,2125,2125,2125,2125,0
|
|
20230823,182900,3307412635,2125,2125,2125,2125,0
|
|
20230823,182800,3307412635,2125,2125,2125,2125,0
|
|
20230823,182700,3307412635,2125,2125,2125,2125,0
|
|
20230823,182600,3307412635,2125,2125,2125,2125,0
|
|
20230823,182500,3307412635,2125,2125,2125,2125,0
|
|
20230823,182400,3307412635,2125,2125,2125,2125,0
|
|
20230823,182300,3307412635,2125,2125,2125,2125,0
|
|
20230823,182200,3307412635,2125,2125,2125,2125,0
|
|
20230823,182100,3307412635,2125,2125,2125,2125,0
|
|
20230823,182000,3307412635,2125,2125,2125,2125,0
|
|
20230823,181900,3307412635,2125,2125,2125,2125,0
|
|
20230823,181800,3307412635,2125,2125,2125,2125,0
|
|
20230823,181700,3307412635,2125,2125,2125,2125,0
|
|
20230823,181600,3307412635,2125,2125,2125,2125,0
|
|
20230823,181500,3307412635,2125,2125,2125,2125,0
|
|
20230823,181400,3307412635,2125,2125,2125,2125,0
|
|
20230823,181300,3307412635,2125,2125,2125,2125,0
|
|
20230823,181200,3307412635,2125,2125,2125,2125,0
|
|
20230823,181100,3307412635,2125,2125,2125,2125,0
|
|
20230823,181000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,180900,3307412635,2125,2125,2125,2125,0
|
|
20230823,180800,3307412635,2125,2125,2125,2125,0
|
|
20230823,180700,3307412635,2125,2125,2125,2125,0
|
|
20230823,180600,3307412635,2125,2125,2125,2125,0
|
|
20230823,180500,3307412635,2125,2125,2125,2125,0
|
|
20230823,180400,3307412635,2125,2125,2125,2125,0
|
|
20230823,180300,3307412635,2125,2125,2125,2125,0
|
|
20230823,180200,3307412635,2125,2125,2125,2125,0
|
|
20230823,180100,3307412635,2125,2125,2125,2125,0
|
|
20230823,180000,3307412635,2125,2125,2125,2125,0
|
|
20230823,175900,3307412635,2125,2125,2125,2125,0
|
|
20230823,175800,3307412635,2125,2125,2125,2125,0
|
|
20230823,175700,3307412635,2125,2125,2125,2125,0
|
|
20230823,175600,3307412635,2125,2125,2125,2125,0
|
|
20230823,175500,3307412635,2125,2125,2125,2125,0
|
|
20230823,175400,3307412635,2125,2125,2125,2125,0
|
|
20230823,175300,3307412635,2125,2125,2125,2125,0
|
|
20230823,175200,3307412635,2125,2125,2125,2125,0
|
|
20230823,175100,3307412635,2125,2125,2125,2125,0
|
|
20230823,175000,3307412635,2125,2125,2125,2125,0
|
|
20230823,174900,3307412635,2125,2125,2125,2125,0
|
|
20230823,174800,3307412635,2125,2125,2125,2125,0
|
|
20230823,174700,3307412635,2125,2125,2125,2125,0
|
|
20230823,174600,3307412635,2125,2125,2125,2125,0
|
|
20230823,174500,3307412635,2125,2125,2125,2125,0
|
|
20230823,174400,3307412635,2125,2125,2125,2125,0
|
|
20230823,174300,3307412635,2125,2125,2125,2125,0
|
|
20230823,174200,3307412635,2125,2125,2125,2125,0
|
|
20230823,174100,3307412635,2125,2125,2125,2125,0
|
|
20230823,174000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,173900,3307412635,2125,2125,2125,2125,0
|
|
20230823,173800,3307412635,2125,2125,2125,2125,0
|
|
20230823,173700,3307412635,2125,2125,2125,2125,0
|
|
20230823,173600,3307412635,2125,2125,2125,2125,0
|
|
20230823,173500,3307412635,2125,2125,2125,2125,0
|
|
20230823,173400,3307412635,2125,2125,2125,2125,0
|
|
20230823,173300,3307412635,2125,2125,2125,2125,0
|
|
20230823,173200,3307412635,2125,2125,2125,2125,0
|
|
20230823,173100,3307412635,2125,2125,2125,2125,0
|
|
20230823,173000,3307412635,2125,2125,2125,2125,0
|
|
20230823,172900,3307412635,2125,2125,2125,2125,0
|
|
20230823,172800,3307412635,2125,2125,2125,2125,0
|
|
20230823,172700,3307412635,2125,2125,2125,2125,0
|
|
20230823,172600,3307412635,2125,2125,2125,2125,0
|
|
20230823,172500,3307412635,2125,2125,2125,2125,0
|
|
20230823,172400,3307412635,2125,2125,2125,2125,0
|
|
20230823,172300,3307412635,2125,2125,2125,2125,0
|
|
20230823,172200,3307412635,2125,2125,2125,2125,0
|
|
20230823,172100,3307412635,2125,2125,2125,2125,0
|
|
20230823,172000,3307412635,2125,2125,2125,2125,0
|
|
20230823,171900,3307412635,2125,2125,2125,2125,0
|
|
20230823,171800,3307412635,2125,2125,2125,2125,0
|
|
20230823,171700,3307412635,2125,2125,2125,2125,0
|
|
20230823,171600,3307412635,2125,2125,2125,2125,0
|
|
20230823,171500,3307412635,2125,2125,2125,2125,0
|
|
20230823,171400,3307412635,2125,2125,2125,2125,0
|
|
20230823,171300,3307412635,2125,2125,2125,2125,0
|
|
20230823,171200,3307412635,2125,2125,2125,2125,0
|
|
20230823,171100,3307412635,2125,2125,2125,2125,0
|
|
20230823,171000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,170900,3307412635,2125,2125,2125,2125,0
|
|
20230823,170800,3307412635,2125,2125,2125,2125,0
|
|
20230823,170700,3307412635,2125,2125,2125,2125,0
|
|
20230823,170600,3307412635,2125,2125,2125,2125,0
|
|
20230823,170500,3307412635,2125,2125,2125,2125,0
|
|
20230823,170400,3307412635,2125,2125,2125,2125,0
|
|
20230823,170300,3307412635,2125,2125,2125,2125,0
|
|
20230823,170200,3307412635,2125,2125,2125,2125,0
|
|
20230823,170100,3307412635,2125,2125,2125,2125,0
|
|
20230823,170000,3307412635,2125,2125,2125,2125,0
|
|
20230823,165900,3307412635,2125,2125,2125,2125,0
|
|
20230823,165800,3307412635,2125,2125,2125,2125,0
|
|
20230823,165700,3307412635,2125,2125,2125,2125,0
|
|
20230823,165600,3307412635,2125,2125,2125,2125,0
|
|
20230823,165500,3307412635,2125,2125,2125,2125,0
|
|
20230823,165400,3307412635,2125,2125,2125,2125,0
|
|
20230823,165300,3307412635,2125,2125,2125,2125,0
|
|
20230823,165200,3307412635,2125,2125,2125,2125,0
|
|
20230823,165100,3307412635,2125,2125,2125,2125,0
|
|
20230823,165000,3307412635,2125,2125,2125,2125,0
|
|
20230823,164900,3307412635,2125,2125,2125,2125,0
|
|
20230823,164800,3307412635,2125,2125,2125,2125,0
|
|
20230823,164700,3307412635,2125,2125,2125,2125,0
|
|
20230823,164600,3307412635,2125,2125,2125,2125,0
|
|
20230823,164500,3307412635,2125,2125,2125,2125,0
|
|
20230823,164400,3307412635,2125,2125,2125,2125,0
|
|
20230823,164300,3307412635,2125,2125,2125,2125,0
|
|
20230823,164200,3307412635,2125,2125,2125,2125,0
|
|
20230823,164100,3307412635,2125,2125,2125,2125,0
|
|
20230823,164000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,163900,3307412635,2125,2125,2125,2125,0
|
|
20230823,163800,3307412635,2125,2125,2125,2125,0
|
|
20230823,163700,3307412635,2125,2125,2125,2125,0
|
|
20230823,163600,3307412635,2125,2125,2125,2125,0
|
|
20230823,163500,3307412635,2125,2125,2125,2125,0
|
|
20230823,163400,3307412635,2125,2125,2125,2125,0
|
|
20230823,163300,3307412635,2125,2125,2125,2125,0
|
|
20230823,163200,3307412635,2125,2125,2125,2125,0
|
|
20230823,163100,3307412635,2125,2125,2125,2125,0
|
|
20230823,163000,3307412635,2125,2125,2125,2125,0
|
|
20230823,162900,3307412635,2125,2125,2125,2125,0
|
|
20230823,162800,3307412635,2125,2125,2125,2125,0
|
|
20230823,162700,3307412635,2125,2125,2125,2125,0
|
|
20230823,162600,3307412635,2125,2125,2125,2125,0
|
|
20230823,162500,3307412635,2125,2125,2125,2125,0
|
|
20230823,162400,3307412635,2125,2125,2125,2125,0
|
|
20230823,162300,3307412635,2125,2125,2125,2125,0
|
|
20230823,162200,3307412635,2125,2125,2125,2125,0
|
|
20230823,162100,3307412635,2125,2125,2125,2125,0
|
|
20230823,162000,3307412635,2125,2125,2125,2125,0
|
|
20230823,161900,3307412635,2125,2125,2125,2125,0
|
|
20230823,161800,3307412635,2125,2125,2125,2125,0
|
|
20230823,161700,3307412635,2125,2125,2125,2125,0
|
|
20230823,161600,3307412635,2125,2125,2125,2125,0
|
|
20230823,161500,3307412635,2125,2125,2125,2125,0
|
|
20230823,161400,3307412635,2125,2125,2125,2125,0
|
|
20230823,161300,3307412635,2125,2125,2125,2125,0
|
|
20230823,161200,3307412635,2125,2125,2125,2125,0
|
|
20230823,161100,3307412635,2125,2125,2125,2125,0
|
|
20230823,161000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,160900,3307412635,2125,2125,2125,2125,0
|
|
20230823,160800,3307412635,2125,2125,2125,2125,0
|
|
20230823,160700,3307412635,2125,2125,2125,2125,0
|
|
20230823,160600,3307412635,2125,2125,2125,2125,0
|
|
20230823,160500,3307412635,2125,2125,2125,2125,0
|
|
20230823,160400,3307412635,2125,2125,2125,2125,0
|
|
20230823,160300,3307412635,2125,2125,2125,2125,0
|
|
20230823,160200,3307412635,2125,2125,2125,2125,0
|
|
20230823,160100,3307412635,2125,2125,2125,2125,0
|
|
20230823,160000,3307412635,2125,2125,2125,2125,0
|
|
20230823,155900,3307412635,2125,2125,2125,2125,0
|
|
20230823,155800,3307412635,2125,2125,2125,2125,0
|
|
20230823,155700,3307412635,2125,2125,2125,2125,0
|
|
20230823,155600,3307412635,2125,2125,2125,2125,0
|
|
20230823,155500,3307412635,2125,2125,2125,2125,0
|
|
20230823,155400,3307412635,2125,2125,2125,2125,0
|
|
20230823,155300,3307412635,2125,2125,2125,2125,0
|
|
20230823,155200,3307412635,2125,2125,2125,2125,0
|
|
20230823,155100,3307412635,2125,2125,2125,2125,0
|
|
20230823,155000,3307412635,2125,2125,2125,2125,0
|
|
20230823,154900,3307412635,2125,2125,2125,2125,0
|
|
20230823,154800,3307412635,2125,2125,2125,2125,0
|
|
20230823,154700,3307412635,2125,2125,2125,2125,0
|
|
20230823,154600,3307412635,2125,2125,2125,2125,0
|
|
20230823,154500,3307412635,2125,2125,2125,2125,0
|
|
20230823,154400,3307412635,2125,2125,2125,2125,0
|
|
20230823,154300,3307412635,2125,2125,2125,2125,0
|
|
20230823,154200,3307412635,2125,2125,2125,2125,0
|
|
20230823,154100,3307412635,2125,2125,2125,2125,0
|
|
20230823,154000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,153900,3307412635,2125,2125,2125,2125,0
|
|
20230823,153800,3307412635,2125,2125,2125,2125,0
|
|
20230823,153700,3307412635,2125,2125,2125,2125,0
|
|
20230823,153600,3307412635,2125,2125,2125,2125,0
|
|
20230823,153500,3307412635,2125,2125,2125,2125,0
|
|
20230823,153400,3307412635,2125,2125,2125,2125,0
|
|
20230823,153300,3307412635,2125,2125,2125,2125,0
|
|
20230823,153200,3307412635,2125,2125,2125,2125,0
|
|
20230823,153100,3307412635,2125,2125,2125,2125,0
|
|
20230823,153000,3307412635,2125,2125,2125,2125,38202
|
|
20230823,152900,3226233385,2135,2135,2135,2135,0
|
|
20230823,152800,3226233385,2135,2135,2135,2135,0
|
|
20230823,152700,3226233385,2135,2135,2135,2135,0
|
|
20230823,152600,3226233385,2135,2135,2135,2135,0
|
|
20230823,152500,3226233385,2135,2135,2135,2135,0
|
|
20230823,152400,3226233385,2135,2135,2135,2135,0
|
|
20230823,152300,3226233385,2135,2135,2135,2135,0
|
|
20230823,152200,3226233385,2135,2135,2135,2135,0
|
|
20230823,152100,3226233385,2135,2135,2135,2135,0
|
|
20230823,152000,3226233385,2135,2135,2135,2135,0
|
|
20230823,151900,3226233385,2135,2135,2140,2130,18125
|
|
20230823,151800,3187563315,2140,2140,2140,2135,3047
|
|
20230823,151700,3181055295,2140,2140,2140,2135,1649
|
|
20230823,151600,3177526925,2140,2135,2140,2130,7648
|
|
20230823,151500,3161173970,2135,2135,2135,2130,262
|
|
20230823,151400,3160615105,2140,2140,2140,2130,2074
|
|
20230823,151300,3156179310,2140,2135,2140,2135,3950
|
|
20230823,151200,3147746050,2135,2130,2135,2130,2792
|
|
20230823,151100,3141798380,2130,2135,2135,2120,15435
|
|
20230823,151000,3108956975,2135,2140,2140,2130,1255
|
|
20230823,150900,3106277970,2135,2135,2140,2130,4752
|
|
20230823,150800,3096134770,2140,2135,2140,2130,4623
|
|
20230823,150700,3086264680,2135,2135,2135,2130,1673
|
|
20230823,150600,3082698260,2130,2135,2135,2130,11796
|
|
20230823,150500,3057572755,2135,2135,2135,2130,9059
|
|
20230823,150400,3038273765,2130,2135,2135,2130,310
|
|
20230823,150300,3037612305,2135,2130,2135,2130,1931
|
|
20230823,150200,3033496510,2135,2140,2140,2130,8959
|
|
20230823,150100,3014378975,2140,2140,2140,2140,1541
|
|
20230823,150000,3011081235,2140,2140,2140,2135,2197
|
|
20230823,145900,3006385160,2140,2135,2145,2135,2381
|
|
20230823,145800,3001296905,2150,2150,2150,2135,12119
|
|
20230823,145700,2975385545,2145,2150,2150,2145,1460
|
|
20230823,145600,2972250980,2155,2150,2155,2145,9323
|
|
20230823,145500,2952224625,2160,2155,2160,2145,5355
|
|
20230823,145400,2940686700,2155,2145,2165,2145,27579
|
|
20230823,145300,2881313655,2150,2140,2150,2140,6580
|
|
20230823,145200,2867206725,2145,2145,2150,2140,14665
|
|
20230823,145100,2835750780,2145,2135,2145,2135,26861
|
|
20230823,145000,2778252420,2140,2135,2140,2135,1850
|
|
20230823,144900,2774299890,2135,2130,2140,2130,13035
|
|
20230823,144800,2746468145,2130,2135,2135,2120,17933
|
|
20230823,144700,2708271445,2135,2130,2135,2120,19792
|
|
20230823,144600,2666277010,2130,2130,2140,2115,38436
|
|
20230823,144500,2584365415,2135,2110,2145,2105,41335
|
|
20230823,144400,2496418175,2100,2100,2100,2100,26
|
|
20230823,144300,2496363575,2115,2100,2115,2100,1050
|
|
20230823,144200,2494142840,2115,2100,2115,2100,5451
|
|
20230823,144100,2482665425,2100,2105,2105,2100,566
|
|
20230823,144000,2481476770,2105,2105,2105,2105,12
|
|
20230823,143900,2481451510,2105,2105,2105,2105,0
|
|
20230823,143800,2481451510,2105,2105,2105,2105,455
|
|
20230823,143700,2480493735,2105,2105,2105,2105,1
|
|
20230823,143600,2480491630,2100,2100,2100,2100,272
|
|
20230823,143500,2479920430,2095,2100,2100,2095,8668
|
|
20230823,143400,2461718320,2100,2100,2100,2100,20
|
|
20230823,143300,2461676320,2100,2090,2100,2090,1010
|
|
20230823,143200,2459565320,2100,2095,2100,2090,1001
|
|
20230823,143100,2457473155,2100,2095,2100,2095,77
|
|
20230823,143000,2457311835,2100,2090,2100,2090,919
|
|
20230823,142900,2455387905,2090,2090,2090,2090,1
|
|
20230823,142800,2455385815,2100,2100,2100,2100,1
|
|
20230823,142700,2455383715,2095,2095,2095,2090,711
|
|
20230823,142600,2453894175,2100,2100,2100,2100,900
|
|
20230823,142500,2452004175,2105,2105,2105,2105,1
|
|
20230823,142400,2452002070,2105,2105,2105,2105,114
|
|
20230823,142300,2451762100,2105,2105,2105,2105,106
|
|
20230823,142200,2451538970,2105,2105,2105,2105,367
|
|
20230823,142100,2450766435,2105,2105,2105,2100,832
|
|
20230823,142000,2449017575,2110,2105,2110,2105,510
|
|
20230823,141900,2447944020,2105,2105,2105,2105,676
|
|
20230823,141800,2446521040,2105,2105,2105,2105,6
|
|
20230823,141700,2446508410,2105,2105,2105,2105,15
|
|
20230823,141600,2446476835,2105,2105,2105,2105,205
|
|
20230823,141500,2446045310,2105,2105,2105,2105,60
|
|
20230823,141400,2445919010,2105,2100,2105,2100,2
|
|
20230823,141300,2445914805,2110,2100,2110,2100,757
|
|
20230823,141200,2444321320,2100,2100,2100,2100,200
|
|
20230823,141100,2443901320,2110,2110,2110,2110,2005
|
|
20230823,141000,2439670770,2110,2100,2110,2100,3949
|
|
20230823,140900,2431362345,2100,2095,2105,2090,989
|
|
20230823,140800,2429285525,2095,2100,2100,2095,2
|
|
20230823,140700,2429281330,2100,2100,2100,2100,1
|
|
20230823,140600,2429279230,2085,2085,2085,2085,1
|
|
20230823,140500,2429277145,2100,2100,2100,2100,102
|
|
20230823,140400,2429062945,2085,2095,2100,2085,3511
|
|
20230823,140300,2421717440,2090,2090,2090,2090,1
|
|
20230823,140200,2421715350,2090,2090,2090,2090,393
|
|
20230823,140100,2420893980,2095,2095,2095,2095,0
|
|
20230823,140000,2420893980,2095,2095,2095,2095,110
|
|
20230823,135900,2420663530,2100,2100,2100,2100,0
|
|
20230823,135800,2420663530,2100,2095,2100,2095,2502
|
|
20230823,135700,2415420640,2095,2095,2095,2095,2661
|
|
20230823,135600,2409845845,2095,2100,2105,2095,1847
|
|
20230823,135500,2405968845,2100,2100,2100,2100,14
|
|
20230823,135400,2405939445,2100,2085,2100,2085,4785
|
|
20230823,135300,2395911675,2090,2090,2090,2090,239
|
|
20230823,135200,2395412165,2090,2090,2090,2085,1815
|
|
20230823,135100,2391622815,2090,2090,2090,2090,191
|
|
20230823,135000,2391223625,2090,2085,2090,2085,1685
|
|
20230823,134900,2387706350,2085,2085,2085,2085,100
|
|
20230823,134800,2387497850,2085,2090,2090,2085,6590
|
|
20230823,134700,2373736750,2095,2095,2095,2095,61
|
|
20230823,134600,2373608955,2095,2095,2095,2095,1275
|
|
20230823,134500,2370937830,2095,2090,2095,2090,3961
|
|
20230823,134400,2362639560,2095,2095,2095,2095,3868
|
|
20230823,134300,2354536100,2100,2100,2105,2095,459
|
|
20230823,134200,2353572715,2100,2095,2100,2095,174
|
|
20230823,134100,2353207320,2100,2100,2100,2100,101
|
|
20230823,134000,2352995220,2100,2100,2100,2100,0
|
|
20230823,133900,2352995220,2100,2100,2100,2100,85
|
|
20230823,133800,2352816720,2110,2105,2110,2100,5161
|
|
20230823,133700,2341978310,2110,2105,2110,2105,3001
|
|
20230823,133600,2335661200,2105,2100,2105,2100,121
|
|
20230823,133500,2335407095,2100,2100,2105,2090,553
|
|
20230823,133400,2334246535,2090,2090,2100,2090,1524
|
|
20230823,133300,2331046180,2100,2095,2100,2085,12160
|
|
20230823,133200,2305630355,2095,2100,2100,2095,11503
|
|
20230823,133100,2281523975,2100,2100,2100,2100,637
|
|
20230823,133000,2280186275,2105,2100,2105,2100,110
|
|
20230823,132900,2279954955,2100,2100,2100,2100,131
|
|
20230823,132800,2279679855,2100,2100,2100,2100,93
|
|
20230823,132700,2279484555,2100,2105,2105,2100,381
|
|
20230823,132600,2278684440,2105,2105,2105,2100,1178
|
|
20230823,132500,2276206900,2100,2100,2100,2100,1
|
|
20230823,132400,2276204800,2100,2100,2100,2100,1
|
|
20230823,132300,2276202700,2105,2095,2105,2095,569
|
|
20230823,132200,2275008245,2110,2100,2110,2100,5070
|
|
20230823,132100,2264331435,2105,2100,2105,2100,756
|
|
20230823,132000,2262743330,2105,2100,2105,2095,6484
|
|
20230823,131900,2249127060,2095,2100,2100,2095,489
|
|
20230823,131800,2248100195,2100,2100,2100,2100,107
|
|
20230823,131700,2247875495,2100,2100,2100,2100,250
|
|
20230823,131600,2247350495,2100,2100,2100,2100,2
|
|
20230823,131500,2247346295,2100,2100,2100,2100,479
|
|
20230823,131400,2246340395,2105,2105,2105,2105,0
|
|
20230823,131300,2246340395,2105,2100,2110,2100,1810
|
|
20230823,131200,2242533085,2100,2105,2105,2100,399
|
|
20230823,131100,2241693195,2110,2110,2110,2110,2
|
|
20230823,131000,2241688975,2105,2105,2105,2105,1183
|
|
20230823,130900,2239198760,2100,2100,2100,2100,1110
|
|
20230823,130800,2236867760,2105,2100,2105,2100,3113
|
|
20230823,130700,2230324955,2100,2100,2100,2100,1022
|
|
20230823,130600,2228178755,2100,2105,2105,2100,3987
|
|
20230823,130500,2219787205,2110,2105,2110,2105,672
|
|
20230823,130400,2218370820,2110,2105,2110,2105,396
|
|
20230823,130300,2217535390,2115,2115,2115,2115,0
|
|
20230823,130200,2217535390,2115,2110,2115,2110,3
|
|
20230823,130100,2217529055,2110,2115,2115,2110,4051
|
|
20230823,130000,2208981440,2110,2110,2110,2110,3695
|
|
20230823,125900,2201184990,2110,2115,2115,2110,1016
|
|
20230823,125800,2199037660,2115,2115,2115,2115,0
|
|
20230823,125700,2199037660,2115,2115,2115,2115,150
|
|
20230823,125600,2198720410,2120,2120,2120,2120,0
|
|
20230823,125500,2198720410,2120,2115,2120,2110,1713
|
|
20230823,125400,2195097410,2115,2120,2120,2115,1038
|
|
20230823,125300,2192897235,2120,2120,2120,2120,531
|
|
20230823,125200,2191771515,2120,2125,2125,2120,2344
|
|
20230823,125100,2186796670,2120,2130,2130,2120,1318
|
|
20230823,125000,2183995885,2130,2115,2130,2115,3698
|
|
20230823,124900,2176143495,2115,2110,2115,2110,170
|
|
20230823,124800,2175784325,2110,2115,2115,2105,2650
|
|
20230823,124700,2170195230,2125,2125,2125,2120,1031
|
|
20230823,124600,2168009265,2125,2125,2125,2120,180
|
|
20230823,124500,2167627005,2125,2125,2125,2125,2300
|
|
20230823,124400,2162739505,2125,2120,2125,2120,2737
|
|
20230823,124300,2156932010,2115,2120,2120,2115,526
|
|
20230823,124200,2155817155,2120,2115,2120,2115,1223
|
|
20230823,124100,2153224400,2115,2115,2115,2115,20
|
|
20230823,124000,2153182100,2120,2115,2120,2115,60
|
|
20230823,123900,2153055180,2115,2115,2115,2115,550
|
|
20230823,123800,2151891930,2120,2115,2120,2110,2751
|
|
20230823,123700,2146066490,2115,2115,2115,2115,100
|
|
20230823,123600,2145854990,2120,2115,2120,2115,1001
|
|
20230823,123500,2143737870,2110,2120,2120,2110,17160
|
|
20230823,123400,2107442555,2120,2120,2120,2120,26
|
|
20230823,123300,2107387435,2120,2120,2120,2120,1
|
|
20230823,123200,2107385315,2120,2120,2120,2115,232
|
|
20230823,123100,2106893555,2125,2110,2125,2110,3286
|
|
20230823,123000,2099946850,2110,2110,2110,2110,0
|
|
20230823,122900,2099946850,2110,2110,2110,2110,100
|
|
20230823,122800,2099735850,2110,2110,2110,2110,50
|
|
20230823,122700,2099630350,2115,2115,2115,2115,3
|
|
20230823,122600,2099624005,2115,2115,2115,2115,5
|
|
20230823,122500,2099613430,2115,2100,2115,2100,2045
|
|
20230823,122400,2095293610,2105,2110,2110,2105,1339
|
|
20230823,122300,2092473570,2100,2110,2110,2100,3322
|
|
20230823,122200,2085487130,2110,2110,2110,2110,1001
|
|
20230823,122100,2083375020,2115,2115,2115,2115,256
|
|
20230823,122000,2082833580,2115,2110,2115,2110,700
|
|
20230823,121900,2081353870,2115,2115,2115,2115,2426
|
|
20230823,121800,2076222880,2105,2110,2120,2105,12023
|
|
20230823,121700,2050880295,2115,2115,2120,2115,4253
|
|
20230823,121600,2041871295,2115,2115,2115,2115,880
|
|
20230823,121500,2040010095,2115,2110,2115,2110,703
|
|
20230823,121400,2038526115,2110,2110,2115,2110,580
|
|
20230823,121300,2037301645,2105,2105,2105,2105,1188
|
|
20230823,121200,2034800905,2105,2105,2105,2105,80
|
|
20230823,121100,2034632505,2120,2115,2120,2115,1690
|
|
20230823,121000,2031057745,2115,2105,2120,2100,2376
|
|
20230823,120900,2026048965,2115,2115,2115,2105,2605
|
|
20230823,120800,2020560295,2115,2115,2115,2115,1139
|
|
20230823,120700,2018151310,2115,2110,2115,2110,4199
|
|
20230823,120600,2009285475,2115,2110,2115,2110,261
|
|
20230823,120500,2008734755,2110,2110,2110,2110,1051
|
|
20230823,120400,2006517145,2110,2110,2110,2110,2915
|
|
20230823,120300,2000366495,2115,2120,2120,2115,6640
|
|
20230823,120200,1986322885,2120,2120,2120,2120,700
|
|
20230823,120100,1984838885,2120,2120,2120,2120,1500
|
|
20230823,120000,1981658885,2115,2115,2120,2115,1405
|
|
20230823,115900,1978680645,2115,2115,2115,2115,136
|
|
20230823,115800,1978393005,2115,2120,2120,2115,210
|
|
20230823,115700,1977948585,2125,2120,2125,2120,9516
|
|
20230823,115600,1957774660,2120,2115,2120,2115,3000
|
|
20230823,115500,1951424660,2115,2110,2120,2105,6209
|
|
20230823,115400,1938297190,2105,2115,2115,2105,1060
|
|
20230823,115300,1936055310,2105,2105,2110,2105,13234
|
|
20230823,115200,1908142005,2105,2110,2110,2100,1185
|
|
20230823,115100,1905651660,2110,2105,2110,2105,359
|
|
20230823,115000,1904895915,2100,2100,2100,2100,1774
|
|
20230823,114900,1901170515,2100,2105,2105,2100,2472
|
|
20230823,114800,1895978465,2105,2105,2105,2105,165
|
|
20230823,114700,1895631140,2105,2105,2110,2105,1233
|
|
20230823,114600,1893030625,2105,2100,2105,2100,1502
|
|
20230823,114500,1889870415,2100,2105,2105,2100,3784
|
|
20230823,114400,1881922800,2105,2115,2115,2100,8560
|
|
20230823,114300,1863889110,2110,2095,2110,2090,4626
|
|
20230823,114200,1854168955,2100,2100,2100,2090,18446
|
|
20230823,114100,1815477115,2100,2115,2115,2100,4357
|
|
20230823,114000,1806304880,2110,2110,2115,2105,14188
|
|
20230823,113900,1776359445,2110,2135,2135,2110,14410
|
|
20230823,113800,1745891450,2120,2130,2145,2115,29903
|
|
20230823,113700,1682410770,2140,2135,2140,2125,17083
|
|
20230823,113600,1645974285,2135,2135,2135,2125,5492
|
|
20230823,113500,1634276080,2135,2135,2140,2125,38448
|
|
20230823,113400,1552314415,2140,2140,2155,2135,60028
|
|
20230823,113300,1423476030,2150,2120,2155,2120,85207
|
|
20230823,113200,1240981245,2120,2115,2120,2115,4477
|
|
20230823,113100,1231504600,2120,2115,2125,2110,14239
|
|
20230823,113000,1201361705,2115,2120,2120,2115,1958
|
|
20230823,112900,1197220080,2115,2110,2115,2100,10629
|
|
20230823,112800,1174782110,2110,2095,2110,2095,51
|
|
20230823,112700,1174674515,2110,2095,2110,2095,6017
|
|
20230823,112600,1162054340,2095,2105,2115,2095,7580
|
|
20230823,112500,1146094670,2110,2105,2120,2100,9156
|
|
20230823,112400,1126835270,2105,2105,2110,2095,3048
|
|
20230823,112300,1120422865,2105,2110,2120,2105,7298
|
|
20230823,112200,1104996180,2115,2110,2115,2100,6930
|
|
20230823,112100,1090417375,2110,2110,2115,2105,9661
|
|
20230823,112000,1070047625,2110,2110,2115,2095,32460
|
|
20230823,111900,1001685830,2110,2110,2125,2105,44846
|
|
20230823,111800,906877025,2110,2095,2110,2090,33764
|
|
20230823,111700,836029240,2095,2100,2100,2090,6777
|
|
20230823,111600,821857935,2095,2095,2100,2090,16305
|
|
20230823,111500,787713530,2095,2080,2105,2080,53628
|
|
20230823,111400,675559075,2080,2080,2080,2070,1701
|
|
20230823,111300,672025715,2085,2085,2085,2075,105
|
|
20230823,111200,671806820,2085,2080,2085,2080,23
|
|
20230823,111100,671758975,2085,2075,2085,2075,13322
|
|
20230823,111000,644092290,2075,2075,2075,2075,2022
|
|
20230823,110900,639896640,2080,2080,2080,2080,0
|
|
20230823,110800,639896640,2080,2080,2080,2080,9206
|
|
20230823,110700,620748160,2080,2080,2080,2080,10701
|
|
20230823,110600,598490080,2090,2085,2090,2080,3452
|
|
20230823,110500,591300145,2090,2080,2090,2080,1880
|
|
20230823,110400,587381085,2085,2085,2085,2085,1333
|
|
20230823,110300,584601780,2080,2080,2085,2075,632
|
|
20230823,110200,583287370,2080,2080,2080,2080,218
|
|
20230823,110100,582833930,2080,2080,2080,2080,100
|
|
20230823,110000,582625930,2085,2085,2085,2085,59
|
|
20230823,105900,582502915,2085,2085,2085,2075,1851
|
|
20230823,105800,578660195,2085,2085,2085,2085,0
|
|
20230823,105700,578660195,2085,2080,2085,2080,2047
|
|
20230823,105600,574402425,2080,2080,2080,2080,207
|
|
20230823,105500,573971865,2085,2085,2085,2085,0
|
|
20230823,105400,573971865,2085,2080,2085,2080,2155
|
|
20230823,105300,569489410,2080,2080,2080,2080,1
|
|
20230823,105200,569487330,2080,2075,2080,2075,1143
|
|
20230823,105100,567110105,2075,2075,2075,2075,1
|
|
20230823,105000,567108030,2080,2075,2080,2075,289
|
|
20230823,104900,566508255,2080,2080,2080,2080,1198
|
|
20230823,104800,564016415,2080,2080,2080,2080,305
|
|
20230823,104700,563382015,2080,2080,2080,2080,6
|
|
20230823,104600,563369535,2080,2080,2080,2080,20
|
|
20230823,104500,563327935,2080,2085,2085,2080,2392
|
|
20230823,104400,558352525,2080,2085,2085,2080,2
|
|
20230823,104300,558348360,2085,2085,2085,2080,511
|
|
20230823,104200,557282975,2085,2085,2085,2085,0
|
|
20230823,104100,557282975,2085,2085,2085,2085,2299
|
|
20230823,104000,552489560,2090,2090,2090,2090,0
|
|
20230823,103900,552489560,2090,2090,2090,2090,0
|
|
20230823,103800,552489560,2090,2090,2090,2090,2415
|
|
20230823,103700,547442210,2090,2090,2090,2090,0
|
|
20230823,103600,547442210,2090,2090,2090,2090,30
|
|
20230823,103500,547379510,2090,2080,2090,2080,902
|
|
20230823,103400,545503340,2080,2090,2090,2080,4741
|
|
20230823,103300,535609730,2090,2095,2095,2090,995
|
|
20230823,103200,533529705,2095,2095,2095,2095,141
|
|
20230823,103100,533234310,2095,2090,2095,2090,1856
|
|
20230823,103000,529348525,2090,2095,2095,2090,192
|
|
20230823,102900,528946290,2095,2095,2095,2095,0
|
|
20230823,102800,528946290,2095,2095,2095,2095,0
|
|
20230823,102700,528946290,2095,2090,2095,2090,387
|
|
20230823,102600,528135730,2090,2095,2095,2090,2805
|
|
20230823,102500,522268785,2095,2095,2095,2095,294
|
|
20230823,102400,521652855,2095,2095,2095,2095,388
|
|
20230823,102300,520839995,2095,2095,2095,2095,162
|
|
20230823,102200,520500605,2095,2090,2095,2090,47
|
|
20230823,102100,520402260,2095,2095,2095,2090,1478
|
|
20230823,102000,517305860,2095,2090,2095,2090,6755
|
|
20230823,101900,503154790,2090,2090,2095,2090,4302
|
|
20230823,101800,494158090,2090,2085,2090,2080,1587
|
|
20230823,101700,490848505,2085,2085,2085,2085,75
|
|
20230823,101600,490692130,2085,2085,2085,2085,7485
|
|
20230823,101500,475085905,2080,2085,2085,2080,544
|
|
20230823,101400,473953500,2080,2080,2080,2080,2
|
|
20230823,101300,473949340,2085,2085,2085,2080,761
|
|
20230823,101200,472362695,2080,2080,2080,2080,2710
|
|
20230823,101100,466725895,2075,2075,2075,2075,51
|
|
20230823,101000,466620070,2075,2075,2075,2070,48
|
|
20230823,100900,466520700,2070,2080,2080,2070,5554
|
|
20230823,100800,455023820,2080,2080,2080,2080,744
|
|
20230823,100700,453476300,2080,2080,2080,2080,501
|
|
20230823,100600,452434220,2070,2075,2080,2070,1806
|
|
20230823,100500,448687580,2075,2075,2075,2075,1
|
|
20230823,100400,448685505,2070,2075,2075,2070,503
|
|
20230823,100300,447641795,2075,2070,2075,2070,620
|
|
20230823,100200,446357010,2075,2075,2075,2075,505
|
|
20230823,100100,445309135,2075,2075,2075,2075,789
|
|
20230823,100000,443671960,2075,2075,2075,2070,251
|
|
20230823,095900,443151885,2075,2075,2075,2075,605
|
|
20230823,095800,441896510,2075,2075,2075,2075,583
|
|
20230823,095700,440686785,2075,2075,2075,2075,1709
|
|
20230823,095600,437140610,2075,2075,2075,2075,25
|
|
20230823,095500,437088735,2075,2070,2075,2070,402
|
|
20230823,095400,436254590,2075,2075,2075,2075,32
|
|
20230823,095300,436188190,2075,2080,2080,2075,705
|
|
20230823,095200,434723905,2080,2075,2080,2075,5
|
|
20230823,095100,434713525,2075,2075,2075,2075,2716
|
|
20230823,095000,429077825,2075,2075,2075,2075,6
|
|
20230823,094900,429065375,2075,2075,2075,2075,170
|
|
20230823,094800,428712625,2075,2070,2075,2070,492
|
|
20230823,094700,427691730,2075,2075,2075,2075,0
|
|
20230823,094600,427691730,2075,2075,2075,2075,44
|
|
20230823,094500,427600430,2075,2070,2075,2070,6000
|
|
20230823,094400,415156800,2070,2070,2070,2065,1138
|
|
20230823,094300,412803915,2070,2075,2075,2065,12
|
|
20230823,094200,412779075,2075,2070,2075,2070,2886
|
|
20230823,094100,406804445,2070,2070,2070,2070,679
|
|
20230823,094000,405398915,2070,2070,2075,2070,746
|
|
20230823,093900,403853745,2075,2075,2075,2075,1188
|
|
20230823,093800,401388645,2075,2075,2075,2070,55
|
|
20230823,093700,401274530,2075,2070,2075,2070,1918
|
|
20230823,093600,397304250,2070,2070,2075,2070,740
|
|
20230823,093500,395772440,2070,2070,2070,2070,160
|
|
20230823,093400,395441240,2065,2070,2070,2065,594
|
|
20230823,093300,394212125,2070,2075,2075,2070,7329
|
|
20230823,093200,379041090,2075,2065,2075,2065,12339
|
|
20230823,093100,353513430,2060,2070,2070,2060,9477
|
|
20230823,093000,333940920,2070,2070,2070,2070,924
|
|
20230823,092900,332028240,2070,2075,2075,2070,990
|
|
20230823,092800,329977845,2075,2070,2075,2070,3134
|
|
20230823,092700,323485050,2070,2070,2070,2070,2502
|
|
20230823,092600,318305910,2075,2070,2075,2070,3106
|
|
20230823,092500,311874385,2070,2075,2075,2070,1294
|
|
20230823,092400,309193300,2075,2075,2075,2075,962
|
|
20230823,092300,307197150,2075,2070,2075,2070,1471
|
|
20230823,092200,304145335,2075,2080,2080,2075,10770
|
|
20230823,092100,281782325,2080,2080,2085,2080,7081
|
|
20230823,092000,267052965,2080,2080,2080,2080,3826
|
|
20230823,091900,259094885,2085,2090,2090,2085,3100
|
|
20230823,091800,252619615,2090,2080,2090,2080,7972
|
|
20230823,091700,236013455,2085,2080,2085,2080,10634
|
|
20230823,091600,213885720,2080,2080,2085,2080,5732
|
|
20230823,091500,201962925,2080,2065,2080,2065,20858
|
|
20230823,091400,158600890,2065,2060,2070,2060,5791
|
|
20230823,091300,146640440,2055,2070,2080,2055,9036
|
|
20230823,091200,127874445,2075,2060,2075,2060,18198
|
|
20230823,091100,90265155,2060,2055,2060,2055,1821
|
|
20230823,091000,86520930,2055,2055,2060,2050,11063
|
|
20230823,090900,63811060,2055,2045,2055,2045,2651
|
|
20230823,090800,58376195,2050,2050,2050,2050,1301
|
|
20230823,090700,55709145,2045,2045,2050,2045,1897
|
|
20230823,090600,51829760,2045,2040,2045,2035,2284
|
|
20230823,090500,47178830,2035,2030,2035,2030,7491
|
|
20230823,090400,31961340,2030,2035,2035,2030,3453
|
|
20230823,090300,24950290,2035,2030,2035,2030,753
|
|
20230823,090200,23421625,2030,2035,2035,2030,287
|
|
20230823,090100,22837605,2035,2030,2035,2030,131
|
|
20230823,090000,22571625,2035,2025,2035,2025,10590
|