644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,194000,2155826170,2135,2135,2135,2135,0
|
|
20230824,193900,2155826170,2135,2135,2135,2135,0
|
|
20230824,193800,2155826170,2135,2135,2135,2135,0
|
|
20230824,193700,2155826170,2135,2135,2135,2135,0
|
|
20230824,193600,2155826170,2135,2135,2135,2135,0
|
|
20230824,193500,2155826170,2135,2135,2135,2135,0
|
|
20230824,193400,2155826170,2135,2135,2135,2135,0
|
|
20230824,193300,2155826170,2135,2135,2135,2135,0
|
|
20230824,193200,2155826170,2135,2135,2135,2135,0
|
|
20230824,193100,2155826170,2135,2135,2135,2135,0
|
|
20230824,193000,2155826170,2135,2135,2135,2135,0
|
|
20230824,192900,2155826170,2135,2135,2135,2135,0
|
|
20230824,192800,2155826170,2135,2135,2135,2135,0
|
|
20230824,192700,2155826170,2135,2135,2135,2135,0
|
|
20230824,192600,2155826170,2135,2135,2135,2135,0
|
|
20230824,192500,2155826170,2135,2135,2135,2135,0
|
|
20230824,192400,2155826170,2135,2135,2135,2135,0
|
|
20230824,192300,2155826170,2135,2135,2135,2135,0
|
|
20230824,192200,2155826170,2135,2135,2135,2135,0
|
|
20230824,192100,2155826170,2135,2135,2135,2135,0
|
|
20230824,192000,2155826170,2135,2135,2135,2135,0
|
|
20230824,191900,2155826170,2135,2135,2135,2135,0
|
|
20230824,191800,2155826170,2135,2135,2135,2135,0
|
|
20230824,191700,2155826170,2135,2135,2135,2135,0
|
|
20230824,191600,2155826170,2135,2135,2135,2135,0
|
|
20230824,191500,2155826170,2135,2135,2135,2135,0
|
|
20230824,191400,2155826170,2135,2135,2135,2135,0
|
|
20230824,191300,2155826170,2135,2135,2135,2135,0
|
|
20230824,191200,2155826170,2135,2135,2135,2135,0
|
|
20230824,191100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,191000,2155826170,2135,2135,2135,2135,0
|
|
20230824,190900,2155826170,2135,2135,2135,2135,0
|
|
20230824,190800,2155826170,2135,2135,2135,2135,0
|
|
20230824,190700,2155826170,2135,2135,2135,2135,0
|
|
20230824,190600,2155826170,2135,2135,2135,2135,0
|
|
20230824,190500,2155826170,2135,2135,2135,2135,0
|
|
20230824,190400,2155826170,2135,2135,2135,2135,0
|
|
20230824,190300,2155826170,2135,2135,2135,2135,0
|
|
20230824,190200,2155826170,2135,2135,2135,2135,0
|
|
20230824,190100,2155826170,2135,2135,2135,2135,0
|
|
20230824,190000,2155826170,2135,2135,2135,2135,0
|
|
20230824,185900,2155826170,2135,2135,2135,2135,0
|
|
20230824,185800,2155826170,2135,2135,2135,2135,0
|
|
20230824,185700,2155826170,2135,2135,2135,2135,0
|
|
20230824,185600,2155826170,2135,2135,2135,2135,0
|
|
20230824,185500,2155826170,2135,2135,2135,2135,0
|
|
20230824,185400,2155826170,2135,2135,2135,2135,0
|
|
20230824,185300,2155826170,2135,2135,2135,2135,0
|
|
20230824,185200,2155826170,2135,2135,2135,2135,0
|
|
20230824,185100,2155826170,2135,2135,2135,2135,0
|
|
20230824,185000,2155826170,2135,2135,2135,2135,0
|
|
20230824,184900,2155826170,2135,2135,2135,2135,0
|
|
20230824,184800,2155826170,2135,2135,2135,2135,0
|
|
20230824,184700,2155826170,2135,2135,2135,2135,0
|
|
20230824,184600,2155826170,2135,2135,2135,2135,0
|
|
20230824,184500,2155826170,2135,2135,2135,2135,0
|
|
20230824,184400,2155826170,2135,2135,2135,2135,0
|
|
20230824,184300,2155826170,2135,2135,2135,2135,0
|
|
20230824,184200,2155826170,2135,2135,2135,2135,0
|
|
20230824,184100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,184000,2155826170,2135,2135,2135,2135,0
|
|
20230824,183900,2155826170,2135,2135,2135,2135,0
|
|
20230824,183800,2155826170,2135,2135,2135,2135,0
|
|
20230824,183700,2155826170,2135,2135,2135,2135,0
|
|
20230824,183600,2155826170,2135,2135,2135,2135,0
|
|
20230824,183500,2155826170,2135,2135,2135,2135,0
|
|
20230824,183400,2155826170,2135,2135,2135,2135,0
|
|
20230824,183300,2155826170,2135,2135,2135,2135,0
|
|
20230824,183200,2155826170,2135,2135,2135,2135,0
|
|
20230824,183100,2155826170,2135,2135,2135,2135,0
|
|
20230824,183000,2155826170,2135,2135,2135,2135,0
|
|
20230824,182900,2155826170,2135,2135,2135,2135,0
|
|
20230824,182800,2155826170,2135,2135,2135,2135,0
|
|
20230824,182700,2155826170,2135,2135,2135,2135,0
|
|
20230824,182600,2155826170,2135,2135,2135,2135,0
|
|
20230824,182500,2155826170,2135,2135,2135,2135,0
|
|
20230824,182400,2155826170,2135,2135,2135,2135,0
|
|
20230824,182300,2155826170,2135,2135,2135,2135,0
|
|
20230824,182200,2155826170,2135,2135,2135,2135,0
|
|
20230824,182100,2155826170,2135,2135,2135,2135,0
|
|
20230824,182000,2155826170,2135,2135,2135,2135,0
|
|
20230824,181900,2155826170,2135,2135,2135,2135,0
|
|
20230824,181800,2155826170,2135,2135,2135,2135,0
|
|
20230824,181700,2155826170,2135,2135,2135,2135,0
|
|
20230824,181600,2155826170,2135,2135,2135,2135,0
|
|
20230824,181500,2155826170,2135,2135,2135,2135,0
|
|
20230824,181400,2155826170,2135,2135,2135,2135,0
|
|
20230824,181300,2155826170,2135,2135,2135,2135,0
|
|
20230824,181200,2155826170,2135,2135,2135,2135,0
|
|
20230824,181100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,181000,2155826170,2135,2135,2135,2135,0
|
|
20230824,180900,2155826170,2135,2135,2135,2135,0
|
|
20230824,180800,2155826170,2135,2135,2135,2135,0
|
|
20230824,180700,2155826170,2135,2135,2135,2135,0
|
|
20230824,180600,2155826170,2135,2135,2135,2135,0
|
|
20230824,180500,2155826170,2135,2135,2135,2135,0
|
|
20230824,180400,2155826170,2135,2135,2135,2135,0
|
|
20230824,180300,2155826170,2135,2135,2135,2135,0
|
|
20230824,180200,2155826170,2135,2135,2135,2135,0
|
|
20230824,180100,2155826170,2135,2135,2135,2135,0
|
|
20230824,180000,2155826170,2135,2135,2135,2135,0
|
|
20230824,175900,2155826170,2135,2135,2135,2135,0
|
|
20230824,175800,2155826170,2135,2135,2135,2135,0
|
|
20230824,175700,2155826170,2135,2135,2135,2135,0
|
|
20230824,175600,2155826170,2135,2135,2135,2135,0
|
|
20230824,175500,2155826170,2135,2135,2135,2135,0
|
|
20230824,175400,2155826170,2135,2135,2135,2135,0
|
|
20230824,175300,2155826170,2135,2135,2135,2135,0
|
|
20230824,175200,2155826170,2135,2135,2135,2135,0
|
|
20230824,175100,2155826170,2135,2135,2135,2135,0
|
|
20230824,175000,2155826170,2135,2135,2135,2135,0
|
|
20230824,174900,2155826170,2135,2135,2135,2135,0
|
|
20230824,174800,2155826170,2135,2135,2135,2135,0
|
|
20230824,174700,2155826170,2135,2135,2135,2135,0
|
|
20230824,174600,2155826170,2135,2135,2135,2135,0
|
|
20230824,174500,2155826170,2135,2135,2135,2135,0
|
|
20230824,174400,2155826170,2135,2135,2135,2135,0
|
|
20230824,174300,2155826170,2135,2135,2135,2135,0
|
|
20230824,174200,2155826170,2135,2135,2135,2135,0
|
|
20230824,174100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,174000,2155826170,2135,2135,2135,2135,0
|
|
20230824,173900,2155826170,2135,2135,2135,2135,0
|
|
20230824,173800,2155826170,2135,2135,2135,2135,0
|
|
20230824,173700,2155826170,2135,2135,2135,2135,0
|
|
20230824,173600,2155826170,2135,2135,2135,2135,0
|
|
20230824,173500,2155826170,2135,2135,2135,2135,0
|
|
20230824,173400,2155826170,2135,2135,2135,2135,0
|
|
20230824,173300,2155826170,2135,2135,2135,2135,0
|
|
20230824,173200,2155826170,2135,2135,2135,2135,0
|
|
20230824,173100,2155826170,2135,2135,2135,2135,0
|
|
20230824,173000,2155826170,2135,2135,2135,2135,0
|
|
20230824,172900,2155826170,2135,2135,2135,2135,0
|
|
20230824,172800,2155826170,2135,2135,2135,2135,0
|
|
20230824,172700,2155826170,2135,2135,2135,2135,0
|
|
20230824,172600,2155826170,2135,2135,2135,2135,0
|
|
20230824,172500,2155826170,2135,2135,2135,2135,0
|
|
20230824,172400,2155826170,2135,2135,2135,2135,0
|
|
20230824,172300,2155826170,2135,2135,2135,2135,0
|
|
20230824,172200,2155826170,2135,2135,2135,2135,0
|
|
20230824,172100,2155826170,2135,2135,2135,2135,0
|
|
20230824,172000,2155826170,2135,2135,2135,2135,0
|
|
20230824,171900,2155826170,2135,2135,2135,2135,0
|
|
20230824,171800,2155826170,2135,2135,2135,2135,0
|
|
20230824,171700,2155826170,2135,2135,2135,2135,0
|
|
20230824,171600,2155826170,2135,2135,2135,2135,0
|
|
20230824,171500,2155826170,2135,2135,2135,2135,0
|
|
20230824,171400,2155826170,2135,2135,2135,2135,0
|
|
20230824,171300,2155826170,2135,2135,2135,2135,0
|
|
20230824,171200,2155826170,2135,2135,2135,2135,0
|
|
20230824,171100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,171000,2155826170,2135,2135,2135,2135,0
|
|
20230824,170900,2155826170,2135,2135,2135,2135,0
|
|
20230824,170800,2155826170,2135,2135,2135,2135,0
|
|
20230824,170700,2155826170,2135,2135,2135,2135,0
|
|
20230824,170600,2155826170,2135,2135,2135,2135,0
|
|
20230824,170500,2155826170,2135,2135,2135,2135,0
|
|
20230824,170400,2155826170,2135,2135,2135,2135,0
|
|
20230824,170300,2155826170,2135,2135,2135,2135,0
|
|
20230824,170200,2155826170,2135,2135,2135,2135,0
|
|
20230824,170100,2155826170,2135,2135,2135,2135,0
|
|
20230824,170000,2155826170,2135,2135,2135,2135,0
|
|
20230824,165900,2155826170,2135,2135,2135,2135,0
|
|
20230824,165800,2155826170,2135,2135,2135,2135,0
|
|
20230824,165700,2155826170,2135,2135,2135,2135,0
|
|
20230824,165600,2155826170,2135,2135,2135,2135,0
|
|
20230824,165500,2155826170,2135,2135,2135,2135,0
|
|
20230824,165400,2155826170,2135,2135,2135,2135,0
|
|
20230824,165300,2155826170,2135,2135,2135,2135,0
|
|
20230824,165200,2155826170,2135,2135,2135,2135,0
|
|
20230824,165100,2155826170,2135,2135,2135,2135,0
|
|
20230824,165000,2155826170,2135,2135,2135,2135,0
|
|
20230824,164900,2155826170,2135,2135,2135,2135,0
|
|
20230824,164800,2155826170,2135,2135,2135,2135,0
|
|
20230824,164700,2155826170,2135,2135,2135,2135,0
|
|
20230824,164600,2155826170,2135,2135,2135,2135,0
|
|
20230824,164500,2155826170,2135,2135,2135,2135,0
|
|
20230824,164400,2155826170,2135,2135,2135,2135,0
|
|
20230824,164300,2155826170,2135,2135,2135,2135,0
|
|
20230824,164200,2155826170,2135,2135,2135,2135,0
|
|
20230824,164100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,164000,2155826170,2135,2135,2135,2135,0
|
|
20230824,163900,2155826170,2135,2135,2135,2135,0
|
|
20230824,163800,2155826170,2135,2135,2135,2135,0
|
|
20230824,163700,2155826170,2135,2135,2135,2135,0
|
|
20230824,163600,2155826170,2135,2135,2135,2135,0
|
|
20230824,163500,2155826170,2135,2135,2135,2135,0
|
|
20230824,163400,2155826170,2135,2135,2135,2135,0
|
|
20230824,163300,2155826170,2135,2135,2135,2135,0
|
|
20230824,163200,2155826170,2135,2135,2135,2135,0
|
|
20230824,163100,2155826170,2135,2135,2135,2135,0
|
|
20230824,163000,2155826170,2135,2135,2135,2135,0
|
|
20230824,162900,2155826170,2135,2135,2135,2135,0
|
|
20230824,162800,2155826170,2135,2135,2135,2135,0
|
|
20230824,162700,2155826170,2135,2135,2135,2135,0
|
|
20230824,162600,2155826170,2135,2135,2135,2135,0
|
|
20230824,162500,2155826170,2135,2135,2135,2135,0
|
|
20230824,162400,2155826170,2135,2135,2135,2135,0
|
|
20230824,162300,2155826170,2135,2135,2135,2135,0
|
|
20230824,162200,2155826170,2135,2135,2135,2135,0
|
|
20230824,162100,2155826170,2135,2135,2135,2135,0
|
|
20230824,162000,2155826170,2135,2135,2135,2135,0
|
|
20230824,161900,2155826170,2135,2135,2135,2135,0
|
|
20230824,161800,2155826170,2135,2135,2135,2135,0
|
|
20230824,161700,2155826170,2135,2135,2135,2135,0
|
|
20230824,161600,2155826170,2135,2135,2135,2135,0
|
|
20230824,161500,2155826170,2135,2135,2135,2135,0
|
|
20230824,161400,2155826170,2135,2135,2135,2135,0
|
|
20230824,161300,2155826170,2135,2135,2135,2135,0
|
|
20230824,161200,2155826170,2135,2135,2135,2135,0
|
|
20230824,161100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,161000,2155826170,2135,2135,2135,2135,0
|
|
20230824,160900,2155826170,2135,2135,2135,2135,0
|
|
20230824,160800,2155826170,2135,2135,2135,2135,0
|
|
20230824,160700,2155826170,2135,2135,2135,2135,0
|
|
20230824,160600,2155826170,2135,2135,2135,2135,0
|
|
20230824,160500,2155826170,2135,2135,2135,2135,0
|
|
20230824,160400,2155826170,2135,2135,2135,2135,0
|
|
20230824,160300,2155826170,2135,2135,2135,2135,0
|
|
20230824,160200,2155826170,2135,2135,2135,2135,0
|
|
20230824,160100,2155826170,2135,2135,2135,2135,0
|
|
20230824,160000,2155826170,2135,2135,2135,2135,0
|
|
20230824,155900,2155826170,2135,2135,2135,2135,0
|
|
20230824,155800,2155826170,2135,2135,2135,2135,0
|
|
20230824,155700,2155826170,2135,2135,2135,2135,0
|
|
20230824,155600,2155826170,2135,2135,2135,2135,0
|
|
20230824,155500,2155826170,2135,2135,2135,2135,0
|
|
20230824,155400,2155826170,2135,2135,2135,2135,0
|
|
20230824,155300,2155826170,2135,2135,2135,2135,0
|
|
20230824,155200,2155826170,2135,2135,2135,2135,0
|
|
20230824,155100,2155826170,2135,2135,2135,2135,0
|
|
20230824,155000,2155826170,2135,2135,2135,2135,0
|
|
20230824,154900,2155826170,2135,2135,2135,2135,0
|
|
20230824,154800,2155826170,2135,2135,2135,2135,0
|
|
20230824,154700,2155826170,2135,2135,2135,2135,0
|
|
20230824,154600,2155826170,2135,2135,2135,2135,0
|
|
20230824,154500,2155826170,2135,2135,2135,2135,0
|
|
20230824,154400,2155826170,2135,2135,2135,2135,0
|
|
20230824,154300,2155826170,2135,2135,2135,2135,0
|
|
20230824,154200,2155826170,2135,2135,2135,2135,0
|
|
20230824,154100,2155826170,2135,2135,2135,2135,49678
|
|
20230824,154000,2155826170,2135,2135,2135,2135,0
|
|
20230824,153900,2155826170,2135,2135,2135,2135,0
|
|
20230824,153800,2155826170,2135,2135,2135,2135,0
|
|
20230824,153700,2155826170,2135,2135,2135,2135,0
|
|
20230824,153600,2155826170,2135,2135,2135,2135,0
|
|
20230824,153500,2155826170,2135,2135,2135,2135,0
|
|
20230824,153400,2155826170,2135,2135,2135,2135,0
|
|
20230824,153300,2155826170,2135,2135,2135,2135,0
|
|
20230824,153200,2155826170,2135,2135,2135,2135,0
|
|
20230824,153100,2155826170,2135,2135,2135,2135,0
|
|
20230824,153000,2155826170,2135,2135,2135,2135,49678
|
|
20230824,152900,2049763640,2135,2135,2135,2135,0
|
|
20230824,152800,2049763640,2135,2135,2135,2135,0
|
|
20230824,152700,2049763640,2135,2135,2135,2135,0
|
|
20230824,152600,2049763640,2135,2135,2135,2135,0
|
|
20230824,152500,2049763640,2135,2135,2135,2135,0
|
|
20230824,152400,2049763640,2135,2135,2135,2135,0
|
|
20230824,152300,2049763640,2135,2135,2135,2135,0
|
|
20230824,152200,2049763640,2135,2135,2135,2135,0
|
|
20230824,152100,2049763640,2135,2135,2135,2135,0
|
|
20230824,152000,2049763640,2135,2135,2135,2135,0
|
|
20230824,151900,2049763640,2135,2130,2135,2125,1177
|
|
20230824,151800,2047256610,2130,2135,2135,2130,5241
|
|
20230824,151700,2036092860,2135,2130,2135,2130,2683
|
|
20230824,151600,2030374675,2135,2135,2135,2135,394
|
|
20230824,151500,2029533485,2135,2135,2135,2135,0
|
|
20230824,151400,2029533485,2135,2135,2135,2130,133
|
|
20230824,151300,2029249535,2135,2135,2135,2135,109
|
|
20230824,151200,2029016820,2135,2135,2135,2135,100
|
|
20230824,151100,2028803320,2135,2135,2135,2135,111
|
|
20230824,151000,2028566335,2135,2130,2135,2130,448
|
|
20230824,150900,2027609940,2130,2135,2135,2130,565
|
|
20230824,150800,2026406195,2130,2135,2135,2130,273
|
|
20230824,150700,2025824695,2135,2135,2135,2135,3
|
|
20230824,150600,2025818290,2135,2135,2135,2130,9
|
|
20230824,150500,2025799080,2130,2135,2135,2130,10
|
|
20230824,150400,2025777745,2135,2130,2135,2125,7368
|
|
20230824,150300,2010076265,2130,2125,2130,2125,1769
|
|
20230824,150200,2006308335,2125,2125,2130,2125,21
|
|
20230824,150100,2006263705,2130,2125,2130,2125,10112
|
|
20230824,150000,1984775145,2130,2130,2130,2130,839
|
|
20230824,145900,1982988075,2130,2130,2130,2130,0
|
|
20230824,145800,1982988075,2130,2130,2130,2125,151
|
|
20230824,145700,1982666495,2125,2125,2125,2125,10
|
|
20230824,145600,1982645245,2130,2125,2130,2125,43
|
|
20230824,145500,1982553670,2130,2125,2130,2125,569
|
|
20230824,145400,1981342895,2125,2125,2125,2125,622
|
|
20230824,145300,1980021145,2125,2125,2125,2125,1146
|
|
20230824,145200,1977585895,2125,2125,2125,2125,2345
|
|
20230824,145100,1972602770,2125,2120,2125,2120,838
|
|
20230824,145000,1970823555,2125,2120,2125,2120,2402
|
|
20230824,144900,1965726310,2125,2120,2125,2120,654
|
|
20230824,144800,1964339825,2125,2125,2125,2125,10
|
|
20230824,144700,1964318575,2125,2125,2125,2125,1
|
|
20230824,144600,1964316450,2125,2130,2130,2125,1020
|
|
20230824,144500,1962147885,2130,2130,2130,2130,2
|
|
20230824,144400,1962143625,2125,2125,2130,2125,1177
|
|
20230824,144300,1959642490,2130,2125,2130,2120,43
|
|
20230824,144200,1959551140,2130,2130,2130,2120,18
|
|
20230824,144100,1959512860,2120,2125,2125,2120,1375
|
|
20230824,144000,1956597180,2130,2130,2130,2130,0
|
|
20230824,143900,1956597180,2130,2130,2130,2130,0
|
|
20230824,143800,1956597180,2130,2130,2130,2120,6902
|
|
20230824,143700,1941964860,2120,2120,2120,2120,1000
|
|
20230824,143600,1939844860,2130,2130,2130,2130,71
|
|
20230824,143500,1939693630,2120,2130,2130,2120,2971
|
|
20230824,143400,1933395100,2130,2130,2130,2120,1100
|
|
20230824,143300,1931062080,2130,2130,2130,2130,0
|
|
20230824,143200,1931062080,2130,2125,2130,2125,1104
|
|
20230824,143100,1928716065,2130,2125,2130,2120,35
|
|
20230824,143000,1928641750,2125,2130,2130,2125,3642
|
|
20230824,142900,1920902145,2125,2125,2130,2125,1353
|
|
20230824,142800,1918027015,2130,2130,2130,2130,0
|
|
20230824,142700,1918027015,2130,2130,2130,2130,1050
|
|
20230824,142600,1915790515,2130,2130,2130,2130,0
|
|
20230824,142500,1915790515,2130,2130,2130,2130,10
|
|
20230824,142400,1915769215,2130,2125,2130,2125,1757
|
|
20230824,142300,1912035540,2125,2125,2125,2125,421
|
|
20230824,142200,1911140915,2125,2125,2125,2125,0
|
|
20230824,142100,1911140915,2125,2125,2125,2125,402
|
|
20230824,142000,1910286665,2125,2125,2125,2125,777
|
|
20230824,141900,1908635540,2130,2130,2130,2130,5
|
|
20230824,141800,1908624890,2130,2130,2130,2130,576
|
|
20230824,141700,1907398010,2130,2130,2130,2130,1385
|
|
20230824,141600,1904447960,2130,2135,2135,2130,1214
|
|
20230824,141500,1901860115,2130,2130,2130,2130,304
|
|
20230824,141400,1901212595,2125,2125,2125,2125,3773
|
|
20230824,141300,1893194970,2125,2130,2130,2125,1394
|
|
20230824,141200,1890232710,2130,2130,2130,2130,20
|
|
20230824,141100,1890190110,2130,2130,2130,2130,0
|
|
20230824,141000,1890190110,2130,2130,2130,2130,242
|
|
20230824,140900,1889674650,2130,2130,2130,2130,50
|
|
20230824,140800,1889568150,2135,2135,2135,2135,5
|
|
20230824,140700,1889557475,2135,2135,2135,2135,2
|
|
20230824,140600,1889553205,2130,2125,2130,2125,733
|
|
20230824,140500,1887994880,2125,2135,2135,2125,212
|
|
20230824,140400,1887543080,2135,2135,2135,2135,419
|
|
20230824,140300,1886648515,2135,2135,2135,2135,99
|
|
20230824,140200,1886437150,2135,2135,2135,2135,0
|
|
20230824,140100,1886437150,2135,2135,2135,2135,200
|
|
20230824,140000,1886010150,2135,2130,2135,2130,108
|
|
20230824,135900,1885779950,2130,2130,2130,2125,1003
|
|
20230824,135800,1883648560,2125,2130,2130,2125,162
|
|
20230824,135700,1883303810,2130,2130,2130,2130,47
|
|
20230824,135600,1883203700,2130,2130,2130,2125,22
|
|
20230824,135500,1883156845,2125,2125,2135,2125,43
|
|
20230824,135400,1883065460,2125,2135,2135,2125,7029
|
|
20230824,135300,1868059945,2135,2130,2135,2125,223
|
|
20230824,135200,1867584955,2130,2130,2130,2130,0
|
|
20230824,135100,1867584955,2130,2130,2130,2130,100
|
|
20230824,135000,1867371955,2120,2120,2125,2120,257
|
|
20230824,134900,1866826365,2120,2125,2125,2120,4405
|
|
20230824,134800,1857481765,2135,2135,2135,2135,1
|
|
20230824,134700,1857479630,2125,2135,2135,2125,8
|
|
20230824,134600,1857462620,2135,2135,2135,2135,0
|
|
20230824,134500,1857462620,2135,2130,2135,2130,1601
|
|
20230824,134400,1854051540,2130,2130,2130,2130,2955
|
|
20230824,134300,1847757390,2130,2125,2130,2120,1431
|
|
20230824,134200,1844714365,2125,2130,2130,2125,945
|
|
20230824,134100,1842701530,2130,2130,2130,2130,138
|
|
20230824,134000,1842407590,2130,2120,2130,2120,248
|
|
20230824,133900,1841880430,2120,2120,2130,2120,305
|
|
20230824,133800,1841231610,2125,2125,2125,2125,0
|
|
20230824,133700,1841231610,2125,2125,2125,2125,15
|
|
20230824,133600,1841199735,2120,2120,2120,2120,200
|
|
20230824,133500,1840775735,2120,2120,2120,2120,200
|
|
20230824,133400,1840351735,2120,2130,2130,2120,6316
|
|
20230824,133300,1826961790,2125,2125,2125,2125,7
|
|
20230824,133200,1826946915,2130,2125,2130,2125,1472
|
|
20230824,133100,1823816265,2130,2130,2130,2130,0
|
|
20230824,133000,1823816265,2130,2125,2130,2120,10418
|
|
20230824,132900,1801724915,2130,2130,2130,2130,0
|
|
20230824,132800,1801724915,2130,2130,2130,2130,500
|
|
20230824,132700,1800659915,2130,2130,2130,2130,50
|
|
20230824,132600,1800553415,2130,2125,2130,2125,242
|
|
20230824,132500,1800039155,2120,2120,2120,2120,1005
|
|
20230824,132400,1797908555,2120,2120,2120,2120,1223
|
|
20230824,132300,1795315795,2120,2120,2120,2120,4397
|
|
20230824,132200,1785994155,2130,2130,2130,2130,1
|
|
20230824,132100,1785992025,2130,2125,2130,2125,774
|
|
20230824,132000,1784346775,2125,2130,2130,2125,2443
|
|
20230824,131900,1779149885,2125,2125,2125,2125,17
|
|
20230824,131800,1779113760,2125,2125,2125,2125,4
|
|
20230824,131700,1779105260,2125,2130,2130,2125,3156
|
|
20230824,131600,1772398740,2125,2120,2125,2120,2254
|
|
20230824,131500,1767615085,2120,2120,2120,2120,0
|
|
20230824,131400,1767615085,2120,2120,2120,2120,0
|
|
20230824,131300,1767615085,2120,2115,2120,2115,214
|
|
20230824,131200,1767161410,2120,2120,2120,2120,50
|
|
20230824,131100,1767055410,2120,2120,2120,2120,237
|
|
20230824,131000,1766552970,2115,2115,2115,2115,6
|
|
20230824,130900,1766540280,2115,2115,2115,2115,0
|
|
20230824,130800,1766540280,2115,2115,2115,2115,15
|
|
20230824,130700,1766508555,2115,2120,2120,2115,4566
|
|
20230824,130600,1756851420,2120,2120,2120,2115,2989
|
|
20230824,130500,1750528035,2125,2125,2125,2125,104
|
|
20230824,130400,1750307035,2125,2125,2125,2125,1
|
|
20230824,130300,1750304910,2130,2115,2130,2115,111
|
|
20230824,130200,1750069990,2125,2130,2130,2125,165
|
|
20230824,130100,1749719315,2130,2130,2130,2130,301
|
|
20230824,130000,1749078185,2115,2120,2130,2115,811
|
|
20230824,125900,1747360755,2120,2120,2120,2120,2
|
|
20230824,125800,1747356515,2115,2120,2120,2115,510
|
|
20230824,125700,1746277215,2120,2120,2120,2120,163
|
|
20230824,125600,1745931655,2130,2130,2130,2130,1
|
|
20230824,125500,1745929525,2120,2120,2120,2120,0
|
|
20230824,125400,1745929525,2120,2120,2120,2120,1
|
|
20230824,125300,1745927405,2125,2130,2130,2125,7555
|
|
20230824,125200,1729870530,2130,2130,2130,2130,334
|
|
20230824,125100,1729159110,2130,2130,2130,2130,106
|
|
20230824,125000,1728933330,2130,2125,2130,2125,114
|
|
20230824,124900,1728691050,2125,2125,2125,2125,871
|
|
20230824,124800,1726840175,2130,2130,2130,2130,130
|
|
20230824,124700,1726563275,2125,2125,2125,2125,1343
|
|
20230824,124600,1723709400,2125,2125,2125,2115,1851
|
|
20230824,124500,1719776040,2115,2120,2120,2115,2134
|
|
20230824,124400,1715261825,2120,2120,2120,2120,488
|
|
20230824,124300,1714227265,2125,2125,2125,2125,51
|
|
20230824,124200,1714118890,2125,2125,2125,2125,1
|
|
20230824,124100,1714116765,2125,2125,2125,2120,2898
|
|
20230824,124000,1707963155,2125,2125,2125,2125,89
|
|
20230824,123900,1707774030,2125,2125,2125,2125,157
|
|
20230824,123800,1707440405,2125,2125,2125,2125,1
|
|
20230824,123700,1707438280,2125,2130,2130,2125,2
|
|
20230824,123600,1707434025,2130,2125,2130,2125,3203
|
|
20230824,123500,1700613545,2125,2120,2125,2115,888
|
|
20230824,123400,1698731415,2125,2120,2125,2120,815
|
|
20230824,123300,1697003610,2120,2125,2125,2120,1954
|
|
20230824,123200,1692859680,2125,2125,2125,2125,728
|
|
20230824,123100,1691312680,2125,2130,2130,2125,402
|
|
20230824,123000,1690457925,2130,2125,2130,2125,2437
|
|
20230824,122900,1685267150,2125,2125,2125,2120,1710
|
|
20230824,122800,1681633405,2125,2120,2125,2120,1937
|
|
20230824,122700,1677526915,2120,2120,2120,2120,17
|
|
20230824,122600,1677490875,2125,2125,2125,2125,755
|
|
20230824,122500,1675886500,2125,2125,2125,2125,258
|
|
20230824,122400,1675338250,2125,2125,2125,2125,374
|
|
20230824,122300,1674543500,2125,2125,2125,2125,1162
|
|
20230824,122200,1672074250,2120,2125,2125,2120,221
|
|
20230824,122100,1671604630,2125,2120,2125,2120,1323
|
|
20230824,122000,1668799360,2120,2125,2125,2120,299
|
|
20230824,121900,1668165045,2125,2125,2125,2125,1606
|
|
20230824,121800,1664752295,2125,2125,2125,2125,241
|
|
20230824,121700,1664240170,2125,2125,2125,2125,765
|
|
20230824,121600,1662614545,2125,2125,2125,2120,517
|
|
20230824,121500,1661518425,2125,2130,2130,2125,10034
|
|
20230824,121400,1640195925,2130,2130,2130,2130,1196
|
|
20230824,121300,1637648445,2130,2130,2130,2130,286
|
|
20230824,121200,1637039265,2135,2135,2135,2130,1420
|
|
20230824,121100,1634011915,2135,2130,2135,2130,4095
|
|
20230824,121000,1625289075,2130,2130,2135,2130,841
|
|
20230824,120900,1623497740,2130,2130,2130,2130,3394
|
|
20230824,120800,1616268520,2135,2135,2135,2135,81
|
|
20230824,120700,1616095585,2135,2130,2135,2130,366
|
|
20230824,120600,1615314655,2130,2130,2130,2125,1715
|
|
20230824,120500,1611662205,2130,2130,2130,2125,2223
|
|
20230824,120400,1606927715,2130,2130,2130,2130,713
|
|
20230824,120300,1605409025,2130,2125,2130,2125,568
|
|
20230824,120200,1604200685,2125,2130,2135,2125,1462
|
|
20230824,120100,1601093540,2130,2130,2130,2130,760
|
|
20230824,120000,1599474740,2130,2125,2130,2125,2297
|
|
20230824,115900,1594588465,2130,2135,2135,2130,442
|
|
20230824,115800,1593646555,2130,2130,2135,2130,432
|
|
20230824,115700,1592725900,2130,2125,2130,2125,1583
|
|
20230824,115600,1589361275,2130,2125,2130,2125,150
|
|
20230824,115500,1589041900,2130,2130,2130,2125,4805
|
|
20230824,115400,1578808460,2130,2135,2135,2130,3465
|
|
20230824,115300,1571426505,2130,2135,2135,2130,1554
|
|
20230824,115200,1568115885,2135,2130,2135,2130,1502
|
|
20230824,115100,1564915875,2135,2130,2135,2130,1181
|
|
20230824,115000,1562400195,2130,2135,2135,2130,2164
|
|
20230824,114900,1557790775,2135,2135,2135,2135,1980
|
|
20230824,114800,1553563475,2130,2140,2140,2130,2028
|
|
20230824,114700,1549233300,2135,2140,2140,2130,19872
|
|
20230824,114600,1506793505,2140,2140,2145,2140,4594
|
|
20230824,114500,1496957260,2140,2135,2145,2135,11328
|
|
20230824,114400,1472765390,2140,2145,2145,2135,18431
|
|
20230824,114300,1433314605,2145,2150,2155,2140,31555
|
|
20230824,114200,1365555560,2150,2145,2150,2140,15440
|
|
20230824,114100,1332429085,2145,2145,2145,2140,24963
|
|
20230824,114000,1278957430,2145,2140,2145,2135,26568
|
|
20230824,113900,1222091410,2135,2130,2140,2130,42922
|
|
20230824,113800,1130487635,2135,2135,2140,2130,34077
|
|
20230824,113700,1057832015,2135,2130,2135,2125,14056
|
|
20230824,113600,1027847335,2130,2115,2130,2115,11952
|
|
20230824,113500,1002426245,2110,2115,2125,2105,5546
|
|
20230824,113400,990725625,2125,2115,2125,2110,2488
|
|
20230824,113300,985458500,2115,2110,2115,2110,3622
|
|
20230824,113200,977816050,2115,2110,2115,2110,101
|
|
20230824,113100,977602935,2110,2115,2115,2110,357
|
|
20230824,113000,976849640,2115,2120,2120,2115,14
|
|
20230824,112900,976819970,2120,2110,2120,2110,6694
|
|
20230824,112800,962690155,2110,2110,2120,2110,1805
|
|
20230824,112700,958873835,2120,2120,2120,2110,365
|
|
20230824,112600,958100045,2120,2120,2120,2120,0
|
|
20230824,112500,958100045,2120,2115,2120,2110,239
|
|
20230824,112400,957594465,2120,2120,2120,2110,5
|
|
20230824,112300,957583875,2120,2120,2120,2120,21
|
|
20230824,112200,957539355,2110,2130,2130,2110,10004
|
|
20230824,112100,936405510,2125,2125,2130,2125,1001
|
|
20230824,112000,934278380,2125,2125,2125,2125,2000
|
|
20230824,111900,930028380,2130,2130,2130,2120,1206
|
|
20230824,111800,927471620,2115,2130,2130,2115,11
|
|
20230824,111700,927448205,2130,2120,2130,2115,11005
|
|
20230824,111600,904167060,2130,2125,2130,2125,760
|
|
20230824,111500,902552050,2120,2115,2120,2115,1001
|
|
20230824,111400,900429935,2125,2125,2125,2115,2915
|
|
20230824,111300,894247820,2125,2125,2125,2125,1
|
|
20230824,111200,894245695,2130,2130,2130,2120,10
|
|
20230824,111100,894224405,2130,2125,2130,2125,1509
|
|
20230824,111000,891010260,2120,2120,2120,2120,3465
|
|
20230824,110900,883664460,2125,2125,2125,2125,3
|
|
20230824,110800,883658085,2125,2125,2125,2120,2357
|
|
20230824,110700,878659420,2125,2130,2130,2125,1872
|
|
20230824,110600,874677065,2125,2125,2125,2125,0
|
|
20230824,110500,874677065,2125,2135,2140,2125,3055
|
|
20230824,110400,868150650,2135,2130,2135,2125,4106
|
|
20230824,110300,859393670,2120,2120,2120,2120,0
|
|
20230824,110200,859393670,2120,2130,2135,2120,6337
|
|
20230824,110100,845902615,2125,2125,2130,2125,6132
|
|
20230824,110000,832872065,2115,2120,2125,2115,5076
|
|
20230824,105900,822087550,2120,2115,2120,2115,8686
|
|
20230824,105800,803708525,2115,2120,2120,2115,705
|
|
20230824,105700,802213930,2110,2120,2120,2110,506
|
|
20230824,105600,801143730,2120,2120,2120,2120,3
|
|
20230824,105500,801137370,2110,2115,2120,2110,1289
|
|
20230824,105400,798411265,2105,2110,2115,2105,6006
|
|
20230824,105300,785738605,2110,2115,2115,2110,1010
|
|
20230824,105200,783602500,2115,2115,2115,2115,1753
|
|
20230824,105100,779894905,2115,2115,2115,2115,20
|
|
20230824,105000,779852605,2120,2120,2120,2120,45
|
|
20230824,104900,779757205,2120,2120,2120,2120,2010
|
|
20230824,104800,775496005,2110,2110,2110,2110,620
|
|
20230824,104700,774187805,2110,2115,2115,2110,1901
|
|
20230824,104600,770168695,2115,2110,2115,2110,2302
|
|
20230824,104500,765306455,2110,2105,2110,2105,121
|
|
20230824,104400,765051695,2105,2100,2105,2100,3674
|
|
20230824,104300,757319425,2095,2100,2100,2095,732
|
|
20230824,104200,755783385,2100,2100,2100,2100,303
|
|
20230824,104100,755147085,2100,2100,2100,2100,1025
|
|
20230824,104000,752994585,2100,2100,2105,2100,2510
|
|
20230824,103900,747723580,2100,2100,2100,2100,2200
|
|
20230824,103800,743103580,2100,2105,2105,2100,542
|
|
20230824,103700,741965170,2100,2105,2105,2100,1003
|
|
20230824,103600,739858855,2105,2105,2105,2105,13
|
|
20230824,103500,739831490,2105,2105,2105,2105,21
|
|
20230824,103400,739787285,2100,2100,2100,2100,4
|
|
20230824,103300,739778885,2095,2105,2105,2095,101
|
|
20230824,103200,739567280,2090,2095,2105,2090,11450
|
|
20230824,103100,715599420,2105,2095,2105,2095,1030
|
|
20230824,103000,713441270,2095,2095,2095,2095,3526
|
|
20230824,102900,706054300,2095,2095,2095,2095,0
|
|
20230824,102800,706054300,2095,2095,2095,2095,615
|
|
20230824,102700,704765875,2095,2100,2100,2095,4773
|
|
20230824,102600,694765640,2105,2105,2105,2105,5
|
|
20230824,102500,694755115,2105,2105,2105,2105,0
|
|
20230824,102400,694755115,2105,2090,2105,2090,2018
|
|
20230824,102300,690537450,2090,2090,2090,2090,3000
|
|
20230824,102200,684267450,2085,2100,2105,2085,37314
|
|
20230824,102100,606153700,2105,2105,2105,2105,3
|
|
20230824,102000,606147385,2110,2100,2110,2100,6552
|
|
20230824,101900,592388165,2100,2110,2110,2100,1499
|
|
20230824,101800,589235265,2100,2115,2115,2100,8597
|
|
20230824,101700,571154055,2115,2110,2115,2110,110
|
|
20230824,101600,570921950,2115,2115,2115,2110,1002
|
|
20230824,101500,568807720,2110,2110,2115,2110,205
|
|
20230824,101400,568375165,2115,2105,2115,2105,402
|
|
20230824,101300,567528420,2110,2105,2110,2100,4626
|
|
20230824,101200,557796985,2105,2100,2105,2100,293
|
|
20230824,101100,557181660,2110,2110,2110,2110,11
|
|
20230824,101000,557158450,2110,2105,2110,2100,20269
|
|
20230824,100900,514557210,2115,2110,2115,2110,1000
|
|
20230824,100800,512447075,2115,2110,2115,2110,141
|
|
20230824,100700,512149060,2115,2115,2115,2115,58
|
|
20230824,100600,512026390,2115,2115,2115,2105,1103
|
|
20230824,100500,509697990,2115,2115,2115,2115,2
|
|
20230824,100400,509693760,2125,2125,2125,2110,3
|
|
20230824,100300,509687400,2120,2130,2130,2120,57
|
|
20230824,100200,509566550,2120,2125,2125,2110,9821
|
|
20230824,100100,488816360,2120,2125,2125,2115,10365
|
|
20230824,100000,466837150,2130,2130,2130,2130,30
|
|
20230824,095900,466773250,2130,2125,2130,2125,1821
|
|
20230824,095800,462903435,2130,2125,2130,2120,2950
|
|
20230824,095700,456643420,2125,2130,2130,2125,61
|
|
20230824,095600,456513790,2120,2120,2130,2120,904
|
|
20230824,095500,454597300,2130,2125,2130,2125,2272
|
|
20230824,095400,449769295,2125,2125,2125,2115,328
|
|
20230824,095300,449074490,2125,2125,2125,2120,154
|
|
20230824,095200,448747495,2125,2125,2125,2125,0
|
|
20230824,095100,448747495,2125,2110,2125,2110,4846
|
|
20230824,095000,438497150,2115,2115,2115,2110,263
|
|
20230824,094900,437940940,2110,2115,2115,2110,663
|
|
20230824,094800,436542005,2115,2105,2115,2105,151
|
|
20230824,094700,436224140,2105,2110,2110,2105,3000
|
|
20230824,094600,429904140,2120,2120,2120,2105,7270
|
|
20230824,094500,414586545,2110,2110,2110,2110,1000
|
|
20230824,094400,412476545,2125,2110,2125,2110,8251
|
|
20230824,094300,395051955,2115,2110,2115,2110,350
|
|
20230824,094200,394312175,2115,2115,2115,2110,6016
|
|
20230824,094100,381613335,2115,2120,2120,2110,3469
|
|
20230824,094000,374279360,2125,2120,2125,2115,335
|
|
20230824,093900,373569135,2120,2120,2125,2120,3903
|
|
20230824,093800,365294770,2120,2115,2125,2115,5740
|
|
20230824,093700,353150660,2120,2120,2125,2120,2034
|
|
20230824,093600,348838575,2120,2120,2120,2120,2854
|
|
20230824,093500,342788095,2120,2120,2120,2120,1572
|
|
20230824,093400,339455455,2120,2125,2125,2120,193
|
|
20230824,093300,339046235,2120,2120,2125,2120,1055
|
|
20230824,093200,336809620,2120,2125,2125,2120,7946
|
|
20230824,093100,319945270,2125,2130,2130,2125,400
|
|
20230824,093000,319094975,2130,2125,2130,2125,578
|
|
20230824,092900,317866720,2125,2125,2125,2125,169
|
|
20230824,092800,317507595,2130,2135,2135,2130,1011
|
|
20230824,092700,315354125,2135,2130,2135,2130,2418
|
|
20230824,092600,310203775,2130,2130,2130,2125,311
|
|
20230824,092500,309542345,2130,2125,2130,2125,9356
|
|
20230824,092400,289640060,2125,2125,2125,2120,7957
|
|
20230824,092300,272732930,2125,2125,2125,2125,7
|
|
20230824,092200,272718055,2125,2120,2125,2115,2178
|
|
20230824,092100,268107230,2120,2120,2120,2120,57
|
|
20230824,092000,267986390,2125,2120,2125,2115,3274
|
|
20230824,091900,261055465,2120,2120,2125,2115,389
|
|
20230824,091800,260231250,2125,2125,2125,2125,0
|
|
20230824,091700,260231250,2125,2120,2125,2115,8517
|
|
20230824,091600,242196095,2125,2120,2125,2120,1009
|
|
20230824,091500,240057005,2125,2120,2125,2120,7567
|
|
20230824,091400,224014305,2130,2115,2130,2115,3004
|
|
20230824,091300,217654710,2120,2120,2120,2115,5334
|
|
20230824,091200,206350235,2125,2125,2130,2120,656
|
|
20230824,091100,204958980,2125,2125,2125,2115,104
|
|
20230824,091000,204738490,2115,2125,2125,2115,538
|
|
20230824,090900,203595370,2130,2125,2130,2115,5126
|
|
20230824,090800,192717335,2125,2125,2125,2115,1642
|
|
20230824,090700,189244365,2125,2120,2125,2115,1247
|
|
20230824,090600,186602830,2115,2120,2120,2115,3494
|
|
20230824,090500,179212600,2120,2120,2125,2115,2107
|
|
20230824,090400,174746780,2120,2130,2135,2120,5874
|
|
20230824,090300,162258330,2130,2130,2135,2125,13253
|
|
20230824,090200,134066690,2135,2130,2135,2125,10197
|
|
20230824,090100,112369845,2135,2120,2135,2120,9004
|
|
20230824,090000,93230735,2125,2125,2130,2120,42770
|