645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,194100,1310294065,2170,2170,2170,2170,0
|
|
20230828,194000,1310294065,2170,2170,2170,2170,0
|
|
20230828,193900,1310294065,2170,2170,2170,2170,0
|
|
20230828,193800,1310294065,2170,2170,2170,2170,0
|
|
20230828,193700,1310294065,2170,2170,2170,2170,0
|
|
20230828,193600,1310294065,2170,2170,2170,2170,0
|
|
20230828,193500,1310294065,2170,2170,2170,2170,0
|
|
20230828,193400,1310294065,2170,2170,2170,2170,0
|
|
20230828,193300,1310294065,2170,2170,2170,2170,0
|
|
20230828,193200,1310294065,2170,2170,2170,2170,0
|
|
20230828,193100,1310294065,2170,2170,2170,2170,0
|
|
20230828,193000,1310294065,2170,2170,2170,2170,0
|
|
20230828,192900,1310294065,2170,2170,2170,2170,0
|
|
20230828,192800,1310294065,2170,2170,2170,2170,0
|
|
20230828,192700,1310294065,2170,2170,2170,2170,0
|
|
20230828,192600,1310294065,2170,2170,2170,2170,0
|
|
20230828,192500,1310294065,2170,2170,2170,2170,0
|
|
20230828,192400,1310294065,2170,2170,2170,2170,0
|
|
20230828,192300,1310294065,2170,2170,2170,2170,0
|
|
20230828,192200,1310294065,2170,2170,2170,2170,0
|
|
20230828,192100,1310294065,2170,2170,2170,2170,0
|
|
20230828,192000,1310294065,2170,2170,2170,2170,0
|
|
20230828,191900,1310294065,2170,2170,2170,2170,0
|
|
20230828,191800,1310294065,2170,2170,2170,2170,0
|
|
20230828,191700,1310294065,2170,2170,2170,2170,0
|
|
20230828,191600,1310294065,2170,2170,2170,2170,0
|
|
20230828,191500,1310294065,2170,2170,2170,2170,0
|
|
20230828,191400,1310294065,2170,2170,2170,2170,0
|
|
20230828,191300,1310294065,2170,2170,2170,2170,0
|
|
20230828,191200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,191100,1310294065,2170,2170,2170,2170,0
|
|
20230828,191000,1310294065,2170,2170,2170,2170,0
|
|
20230828,190900,1310294065,2170,2170,2170,2170,0
|
|
20230828,190800,1310294065,2170,2170,2170,2170,0
|
|
20230828,190700,1310294065,2170,2170,2170,2170,0
|
|
20230828,190600,1310294065,2170,2170,2170,2170,0
|
|
20230828,190500,1310294065,2170,2170,2170,2170,0
|
|
20230828,190400,1310294065,2170,2170,2170,2170,0
|
|
20230828,190300,1310294065,2170,2170,2170,2170,0
|
|
20230828,190200,1310294065,2170,2170,2170,2170,0
|
|
20230828,190100,1310294065,2170,2170,2170,2170,0
|
|
20230828,190000,1310294065,2170,2170,2170,2170,0
|
|
20230828,185900,1310294065,2170,2170,2170,2170,0
|
|
20230828,185800,1310294065,2170,2170,2170,2170,0
|
|
20230828,185700,1310294065,2170,2170,2170,2170,0
|
|
20230828,185600,1310294065,2170,2170,2170,2170,0
|
|
20230828,185500,1310294065,2170,2170,2170,2170,0
|
|
20230828,185400,1310294065,2170,2170,2170,2170,0
|
|
20230828,185300,1310294065,2170,2170,2170,2170,0
|
|
20230828,185200,1310294065,2170,2170,2170,2170,0
|
|
20230828,185100,1310294065,2170,2170,2170,2170,0
|
|
20230828,185000,1310294065,2170,2170,2170,2170,0
|
|
20230828,184900,1310294065,2170,2170,2170,2170,0
|
|
20230828,184800,1310294065,2170,2170,2170,2170,0
|
|
20230828,184700,1310294065,2170,2170,2170,2170,0
|
|
20230828,184600,1310294065,2170,2170,2170,2170,0
|
|
20230828,184500,1310294065,2170,2170,2170,2170,0
|
|
20230828,184400,1310294065,2170,2170,2170,2170,0
|
|
20230828,184300,1310294065,2170,2170,2170,2170,0
|
|
20230828,184200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,184100,1310294065,2170,2170,2170,2170,0
|
|
20230828,184000,1310294065,2170,2170,2170,2170,0
|
|
20230828,183900,1310294065,2170,2170,2170,2170,0
|
|
20230828,183800,1310294065,2170,2170,2170,2170,0
|
|
20230828,183700,1310294065,2170,2170,2170,2170,0
|
|
20230828,183600,1310294065,2170,2170,2170,2170,0
|
|
20230828,183500,1310294065,2170,2170,2170,2170,0
|
|
20230828,183400,1310294065,2170,2170,2170,2170,0
|
|
20230828,183300,1310294065,2170,2170,2170,2170,0
|
|
20230828,183200,1310294065,2170,2170,2170,2170,0
|
|
20230828,183100,1310294065,2170,2170,2170,2170,0
|
|
20230828,183000,1310294065,2170,2170,2170,2170,0
|
|
20230828,182900,1310294065,2170,2170,2170,2170,0
|
|
20230828,182800,1310294065,2170,2170,2170,2170,0
|
|
20230828,182700,1310294065,2170,2170,2170,2170,0
|
|
20230828,182600,1310294065,2170,2170,2170,2170,0
|
|
20230828,182500,1310294065,2170,2170,2170,2170,0
|
|
20230828,182400,1310294065,2170,2170,2170,2170,0
|
|
20230828,182300,1310294065,2170,2170,2170,2170,0
|
|
20230828,182200,1310294065,2170,2170,2170,2170,0
|
|
20230828,182100,1310294065,2170,2170,2170,2170,0
|
|
20230828,182000,1310294065,2170,2170,2170,2170,0
|
|
20230828,181900,1310294065,2170,2170,2170,2170,0
|
|
20230828,181800,1310294065,2170,2170,2170,2170,0
|
|
20230828,181700,1310294065,2170,2170,2170,2170,0
|
|
20230828,181600,1310294065,2170,2170,2170,2170,0
|
|
20230828,181500,1310294065,2170,2170,2170,2170,0
|
|
20230828,181400,1310294065,2170,2170,2170,2170,0
|
|
20230828,181300,1310294065,2170,2170,2170,2170,0
|
|
20230828,181200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,181100,1310294065,2170,2170,2170,2170,0
|
|
20230828,181000,1310294065,2170,2170,2170,2170,0
|
|
20230828,180900,1310294065,2170,2170,2170,2170,0
|
|
20230828,180800,1310294065,2170,2170,2170,2170,0
|
|
20230828,180700,1310294065,2170,2170,2170,2170,0
|
|
20230828,180600,1310294065,2170,2170,2170,2170,0
|
|
20230828,180500,1310294065,2170,2170,2170,2170,0
|
|
20230828,180400,1310294065,2170,2170,2170,2170,0
|
|
20230828,180300,1310294065,2170,2170,2170,2170,0
|
|
20230828,180200,1310294065,2170,2170,2170,2170,0
|
|
20230828,180100,1310294065,2170,2170,2170,2170,0
|
|
20230828,180000,1310294065,2170,2170,2170,2170,0
|
|
20230828,175900,1310294065,2170,2170,2170,2170,0
|
|
20230828,175800,1310294065,2170,2170,2170,2170,0
|
|
20230828,175700,1310294065,2170,2170,2170,2170,0
|
|
20230828,175600,1310294065,2170,2170,2170,2170,0
|
|
20230828,175500,1310294065,2170,2170,2170,2170,0
|
|
20230828,175400,1310294065,2170,2170,2170,2170,0
|
|
20230828,175300,1310294065,2170,2170,2170,2170,0
|
|
20230828,175200,1310294065,2170,2170,2170,2170,0
|
|
20230828,175100,1310294065,2170,2170,2170,2170,0
|
|
20230828,175000,1310294065,2170,2170,2170,2170,0
|
|
20230828,174900,1310294065,2170,2170,2170,2170,0
|
|
20230828,174800,1310294065,2170,2170,2170,2170,0
|
|
20230828,174700,1310294065,2170,2170,2170,2170,0
|
|
20230828,174600,1310294065,2170,2170,2170,2170,0
|
|
20230828,174500,1310294065,2170,2170,2170,2170,0
|
|
20230828,174400,1310294065,2170,2170,2170,2170,0
|
|
20230828,174300,1310294065,2170,2170,2170,2170,0
|
|
20230828,174200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,174100,1310294065,2170,2170,2170,2170,0
|
|
20230828,174000,1310294065,2170,2170,2170,2170,0
|
|
20230828,173900,1310294065,2170,2170,2170,2170,0
|
|
20230828,173800,1310294065,2170,2170,2170,2170,0
|
|
20230828,173700,1310294065,2170,2170,2170,2170,0
|
|
20230828,173600,1310294065,2170,2170,2170,2170,0
|
|
20230828,173500,1310294065,2170,2170,2170,2170,0
|
|
20230828,173400,1310294065,2170,2170,2170,2170,0
|
|
20230828,173300,1310294065,2170,2170,2170,2170,0
|
|
20230828,173200,1310294065,2170,2170,2170,2170,0
|
|
20230828,173100,1310294065,2170,2170,2170,2170,0
|
|
20230828,173000,1310294065,2170,2170,2170,2170,0
|
|
20230828,172900,1310294065,2170,2170,2170,2170,0
|
|
20230828,172800,1310294065,2170,2170,2170,2170,0
|
|
20230828,172700,1310294065,2170,2170,2170,2170,0
|
|
20230828,172600,1310294065,2170,2170,2170,2170,0
|
|
20230828,172500,1310294065,2170,2170,2170,2170,0
|
|
20230828,172400,1310294065,2170,2170,2170,2170,0
|
|
20230828,172300,1310294065,2170,2170,2170,2170,0
|
|
20230828,172200,1310294065,2170,2170,2170,2170,0
|
|
20230828,172100,1310294065,2170,2170,2170,2170,0
|
|
20230828,172000,1310294065,2170,2170,2170,2170,0
|
|
20230828,171900,1310294065,2170,2170,2170,2170,0
|
|
20230828,171800,1310294065,2170,2170,2170,2170,0
|
|
20230828,171700,1310294065,2170,2170,2170,2170,0
|
|
20230828,171600,1310294065,2170,2170,2170,2170,0
|
|
20230828,171500,1310294065,2170,2170,2170,2170,0
|
|
20230828,171400,1310294065,2170,2170,2170,2170,0
|
|
20230828,171300,1310294065,2170,2170,2170,2170,0
|
|
20230828,171200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,171100,1310294065,2170,2170,2170,2170,0
|
|
20230828,171000,1310294065,2170,2170,2170,2170,0
|
|
20230828,170900,1310294065,2170,2170,2170,2170,0
|
|
20230828,170800,1310294065,2170,2170,2170,2170,0
|
|
20230828,170700,1310294065,2170,2170,2170,2170,0
|
|
20230828,170600,1310294065,2170,2170,2170,2170,0
|
|
20230828,170500,1310294065,2170,2170,2170,2170,0
|
|
20230828,170400,1310294065,2170,2170,2170,2170,0
|
|
20230828,170300,1310294065,2170,2170,2170,2170,0
|
|
20230828,170200,1310294065,2170,2170,2170,2170,0
|
|
20230828,170100,1310294065,2170,2170,2170,2170,0
|
|
20230828,170000,1310294065,2170,2170,2170,2170,0
|
|
20230828,165900,1310294065,2170,2170,2170,2170,0
|
|
20230828,165800,1310294065,2170,2170,2170,2170,0
|
|
20230828,165700,1310294065,2170,2170,2170,2170,0
|
|
20230828,165600,1310294065,2170,2170,2170,2170,0
|
|
20230828,165500,1310294065,2170,2170,2170,2170,0
|
|
20230828,165400,1310294065,2170,2170,2170,2170,0
|
|
20230828,165300,1310294065,2170,2170,2170,2170,0
|
|
20230828,165200,1310294065,2170,2170,2170,2170,0
|
|
20230828,165100,1310294065,2170,2170,2170,2170,0
|
|
20230828,165000,1310294065,2170,2170,2170,2170,0
|
|
20230828,164900,1310294065,2170,2170,2170,2170,0
|
|
20230828,164800,1310294065,2170,2170,2170,2170,0
|
|
20230828,164700,1310294065,2170,2170,2170,2170,0
|
|
20230828,164600,1310294065,2170,2170,2170,2170,0
|
|
20230828,164500,1310294065,2170,2170,2170,2170,0
|
|
20230828,164400,1310294065,2170,2170,2170,2170,0
|
|
20230828,164300,1310294065,2170,2170,2170,2170,0
|
|
20230828,164200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,164100,1310294065,2170,2170,2170,2170,0
|
|
20230828,164000,1310294065,2170,2170,2170,2170,0
|
|
20230828,163900,1310294065,2170,2170,2170,2170,0
|
|
20230828,163800,1310294065,2170,2170,2170,2170,0
|
|
20230828,163700,1310294065,2170,2170,2170,2170,0
|
|
20230828,163600,1310294065,2170,2170,2170,2170,0
|
|
20230828,163500,1310294065,2170,2170,2170,2170,0
|
|
20230828,163400,1310294065,2170,2170,2170,2170,0
|
|
20230828,163300,1310294065,2170,2170,2170,2170,0
|
|
20230828,163200,1310294065,2170,2170,2170,2170,0
|
|
20230828,163100,1310294065,2170,2170,2170,2170,0
|
|
20230828,163000,1310294065,2170,2170,2170,2170,0
|
|
20230828,162900,1310294065,2170,2170,2170,2170,0
|
|
20230828,162800,1310294065,2170,2170,2170,2170,0
|
|
20230828,162700,1310294065,2170,2170,2170,2170,0
|
|
20230828,162600,1310294065,2170,2170,2170,2170,0
|
|
20230828,162500,1310294065,2170,2170,2170,2170,0
|
|
20230828,162400,1310294065,2170,2170,2170,2170,0
|
|
20230828,162300,1310294065,2170,2170,2170,2170,0
|
|
20230828,162200,1310294065,2170,2170,2170,2170,0
|
|
20230828,162100,1310294065,2170,2170,2170,2170,0
|
|
20230828,162000,1310294065,2170,2170,2170,2170,0
|
|
20230828,161900,1310294065,2170,2170,2170,2170,0
|
|
20230828,161800,1310294065,2170,2170,2170,2170,0
|
|
20230828,161700,1310294065,2170,2170,2170,2170,0
|
|
20230828,161600,1310294065,2170,2170,2170,2170,0
|
|
20230828,161500,1310294065,2170,2170,2170,2170,0
|
|
20230828,161400,1310294065,2170,2170,2170,2170,0
|
|
20230828,161300,1310294065,2170,2170,2170,2170,0
|
|
20230828,161200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,161100,1310294065,2170,2170,2170,2170,0
|
|
20230828,161000,1310294065,2170,2170,2170,2170,0
|
|
20230828,160900,1310294065,2170,2170,2170,2170,0
|
|
20230828,160800,1310294065,2170,2170,2170,2170,0
|
|
20230828,160700,1310294065,2170,2170,2170,2170,0
|
|
20230828,160600,1310294065,2170,2170,2170,2170,0
|
|
20230828,160500,1310294065,2170,2170,2170,2170,0
|
|
20230828,160400,1310294065,2170,2170,2170,2170,0
|
|
20230828,160300,1310294065,2170,2170,2170,2170,0
|
|
20230828,160200,1310294065,2170,2170,2170,2170,0
|
|
20230828,160100,1310294065,2170,2170,2170,2170,0
|
|
20230828,160000,1310294065,2170,2170,2170,2170,0
|
|
20230828,155900,1310294065,2170,2170,2170,2170,0
|
|
20230828,155800,1310294065,2170,2170,2170,2170,0
|
|
20230828,155700,1310294065,2170,2170,2170,2170,0
|
|
20230828,155600,1310294065,2170,2170,2170,2170,0
|
|
20230828,155500,1310294065,2170,2170,2170,2170,0
|
|
20230828,155400,1310294065,2170,2170,2170,2170,0
|
|
20230828,155300,1310294065,2170,2170,2170,2170,0
|
|
20230828,155200,1310294065,2170,2170,2170,2170,0
|
|
20230828,155100,1310294065,2170,2170,2170,2170,0
|
|
20230828,155000,1310294065,2170,2170,2170,2170,0
|
|
20230828,154900,1310294065,2170,2170,2170,2170,0
|
|
20230828,154800,1310294065,2170,2170,2170,2170,0
|
|
20230828,154700,1310294065,2170,2170,2170,2170,0
|
|
20230828,154600,1310294065,2170,2170,2170,2170,0
|
|
20230828,154500,1310294065,2170,2170,2170,2170,0
|
|
20230828,154400,1310294065,2170,2170,2170,2170,0
|
|
20230828,154300,1310294065,2170,2170,2170,2170,0
|
|
20230828,154200,1310294065,2170,2170,2170,2170,9873
|
|
20230828,154100,1310294065,2170,2170,2170,2170,0
|
|
20230828,154000,1310294065,2170,2170,2170,2170,0
|
|
20230828,153900,1310294065,2170,2170,2170,2170,0
|
|
20230828,153800,1310294065,2170,2170,2170,2170,0
|
|
20230828,153700,1310294065,2170,2170,2170,2170,0
|
|
20230828,153600,1310294065,2170,2170,2170,2170,0
|
|
20230828,153500,1310294065,2170,2170,2170,2170,0
|
|
20230828,153400,1310294065,2170,2170,2170,2170,0
|
|
20230828,153300,1310294065,2170,2170,2170,2170,0
|
|
20230828,153200,1310294065,2170,2170,2170,2170,0
|
|
20230828,153100,1310294065,2170,2170,2170,2170,0
|
|
20230828,153000,1310294065,2170,2170,2170,2170,9873
|
|
20230828,152900,1288869655,2175,2175,2175,2175,0
|
|
20230828,152800,1288869655,2175,2175,2175,2175,0
|
|
20230828,152700,1288869655,2175,2175,2175,2175,0
|
|
20230828,152600,1288869655,2175,2175,2175,2175,0
|
|
20230828,152500,1288869655,2175,2175,2175,2175,0
|
|
20230828,152400,1288869655,2175,2175,2175,2175,0
|
|
20230828,152300,1288869655,2175,2175,2175,2175,0
|
|
20230828,152200,1288869655,2175,2175,2175,2175,0
|
|
20230828,152100,1288869655,2175,2175,2175,2175,0
|
|
20230828,152000,1288869655,2175,2175,2175,2175,0
|
|
20230828,151900,1288869655,2175,2175,2175,2175,3961
|
|
20230828,151800,1280254480,2175,2170,2175,2170,92
|
|
20230828,151700,1280054640,2175,2175,2175,2170,441
|
|
20230828,151600,1279096515,2175,2170,2175,2170,213
|
|
20230828,151500,1278633835,2170,2170,2170,2170,1401
|
|
20230828,151400,1275593665,2170,2170,2170,2170,40
|
|
20230828,151300,1275506865,2170,2175,2175,2165,20023
|
|
20230828,151200,1232145930,2175,2170,2175,2170,3187
|
|
20230828,151100,1225228610,2175,2170,2175,2170,101
|
|
20230828,151000,1225009435,2175,2175,2175,2175,11
|
|
20230828,150900,1224985510,2175,2170,2175,2170,210
|
|
20230828,150800,1224529805,2170,2170,2175,2170,2502
|
|
20230828,150700,1219100455,2175,2170,2175,2170,471
|
|
20230828,150600,1218076080,2175,2175,2175,2170,1794
|
|
20230828,150500,1214178480,2170,2175,2175,2170,73
|
|
20230828,150400,1214020060,2175,2170,2175,2170,1202
|
|
20230828,150300,1211411710,2175,2175,2175,2170,6
|
|
20230828,150200,1211398665,2170,2170,2175,2170,1693
|
|
20230828,150100,1207722525,2170,2175,2175,2170,1065
|
|
20230828,150000,1205408970,2170,2170,2175,2170,225
|
|
20230828,145900,1204920715,2175,2175,2175,2175,250
|
|
20230828,145800,1204376965,2175,2175,2175,2175,0
|
|
20230828,145700,1204376965,2175,2175,2175,2170,59
|
|
20230828,145600,1204248900,2170,2170,2170,2170,51
|
|
20230828,145500,1204138230,2175,2165,2175,2165,1378
|
|
20230828,145400,1201147975,2175,2175,2175,2175,0
|
|
20230828,145300,1201147975,2175,2170,2175,2165,1066
|
|
20230828,145200,1198834780,2170,2170,2170,2170,105
|
|
20230828,145100,1198606930,2170,2170,2170,2170,0
|
|
20230828,145000,1198606930,2170,2175,2175,2170,39
|
|
20230828,144900,1198522295,2170,2170,2170,2170,2
|
|
20230828,144800,1198517955,2175,2175,2175,2175,0
|
|
20230828,144700,1198517955,2175,2170,2175,2165,2961
|
|
20230828,144600,1192093100,2170,2170,2170,2155,9941
|
|
20230828,144500,1170607305,2170,2170,2170,2170,0
|
|
20230828,144400,1170607305,2170,2165,2170,2165,16
|
|
20230828,144300,1170572660,2170,2170,2170,2170,706
|
|
20230828,144200,1169040640,2165,2170,2170,2165,255
|
|
20230828,144100,1168487315,2170,2165,2170,2165,6
|
|
20230828,144000,1168474320,2170,2165,2170,2165,2853
|
|
20230828,143900,1162297560,2170,2170,2170,2165,196
|
|
20230828,143800,1161872265,2170,2170,2170,2170,100
|
|
20230828,143700,1161655265,2170,2175,2175,2170,47
|
|
20230828,143600,1161553270,2170,2175,2175,2170,2
|
|
20230828,143500,1161548925,2165,2170,2175,2165,1147
|
|
20230828,143400,1159059955,2175,2175,2175,2175,2
|
|
20230828,143300,1159055605,2175,2175,2175,2175,489
|
|
20230828,143200,1157992030,2175,2175,2175,2175,13
|
|
20230828,143100,1157963755,2170,2175,2175,2170,1178
|
|
20230828,143000,1155407365,2175,2170,2175,2170,2090
|
|
20230828,142900,1150872060,2175,2175,2175,2175,114
|
|
20230828,142800,1150624110,2175,2170,2175,2170,507
|
|
20230828,142700,1149523910,2170,2175,2175,2170,483
|
|
20230828,142600,1148475790,2175,2170,2175,2170,6
|
|
20230828,142500,1148462765,2175,2175,2175,2175,1
|
|
20230828,142400,1148460590,2170,2170,2170,2170,3110
|
|
20230828,142300,1141711890,2170,2170,2170,2170,885
|
|
20230828,142200,1139791440,2170,2175,2175,2170,591
|
|
20230828,142100,1138508310,2175,2170,2175,2170,501
|
|
20230828,142000,1137421135,2170,2170,2170,2170,1140
|
|
20230828,141900,1134947335,2170,2170,2170,2170,20
|
|
20230828,141800,1134903935,2175,2175,2175,2175,0
|
|
20230828,141700,1134903935,2175,2175,2175,2175,1
|
|
20230828,141600,1134901760,2175,2175,2175,2175,22
|
|
20230828,141500,1134853910,2175,2175,2175,2175,0
|
|
20230828,141400,1134853910,2175,2175,2175,2175,15
|
|
20230828,141300,1134821285,2175,2175,2175,2175,0
|
|
20230828,141200,1134821285,2175,2175,2175,2175,0
|
|
20230828,141100,1134821285,2175,2175,2175,2175,495
|
|
20230828,141000,1133744660,2170,2175,2175,2170,717
|
|
20230828,140900,1132188760,2170,2170,2170,2170,6627
|
|
20230828,140800,1117808170,2170,2170,2170,2170,3673
|
|
20230828,140700,1109837760,2175,2175,2175,2175,401
|
|
20230828,140600,1108965585,2170,2170,2170,2170,4
|
|
20230828,140500,1108956905,2175,2175,2175,2175,0
|
|
20230828,140400,1108956905,2175,2175,2175,2175,1
|
|
20230828,140300,1108954730,2170,2170,2175,2170,10
|
|
20230828,140200,1108933025,2175,2170,2175,2170,3
|
|
20230828,140100,1108926510,2175,2175,2175,2175,1
|
|
20230828,140000,1108924335,2170,2170,2170,2170,501
|
|
20230828,135900,1107837165,2170,2170,2170,2170,3
|
|
20230828,135800,1107830655,2175,2175,2175,2175,40
|
|
20230828,135700,1107743655,2175,2170,2175,2170,8
|
|
20230828,135600,1107726285,2175,2170,2175,2170,4
|
|
20230828,135500,1107717600,2175,2175,2175,2170,14
|
|
20230828,135400,1107687210,2170,2180,2180,2170,628
|
|
20230828,135300,1106320830,2175,2175,2180,2175,7539
|
|
20230828,135200,1089922505,2175,2170,2175,2170,132
|
|
20230828,135100,1089635860,2170,2170,2170,2170,2
|
|
20230828,135000,1089631520,2175,2175,2175,2175,75
|
|
20230828,134900,1089468395,2175,2170,2175,2170,2430
|
|
20230828,134800,1084195285,2175,2170,2175,2170,3121
|
|
20230828,134700,1077422710,2175,2175,2175,2175,0
|
|
20230828,134600,1077422710,2175,2175,2175,2175,14
|
|
20230828,134500,1077392260,2175,2170,2175,2170,71
|
|
20230828,134400,1077238155,2170,2175,2175,2170,1116
|
|
20230828,134300,1074812855,2170,2170,2175,2170,5005
|
|
20230828,134200,1063952000,2175,2175,2175,2175,300
|
|
20230828,134100,1063299500,2175,2175,2175,2175,1500
|
|
20230828,134000,1060037000,2175,2175,2175,2175,8
|
|
20230828,133900,1060019600,2175,2175,2175,2170,881
|
|
20230828,133800,1058106675,2175,2170,2175,2170,51
|
|
20230828,133700,1057996000,2170,2170,2170,2170,1
|
|
20230828,133600,1057993830,2175,2170,2175,2170,514
|
|
20230828,133500,1056878425,2175,2170,2175,2170,1837
|
|
20230828,133400,1052891950,2170,2170,2170,2170,1129
|
|
20230828,133300,1050442020,2170,2170,2175,2170,1448
|
|
20230828,133200,1047299850,2175,2170,2175,2170,401
|
|
20230828,133100,1046429675,2175,2170,2175,2170,901
|
|
20230828,133000,1044474500,2175,2175,2175,2175,0
|
|
20230828,132900,1044474500,2175,2175,2175,2175,0
|
|
20230828,132800,1044474500,2175,2170,2175,2170,10003
|
|
20230828,132700,1022767975,2175,2175,2175,2175,0
|
|
20230828,132600,1022767975,2175,2175,2175,2170,104
|
|
20230828,132500,1022542275,2170,2170,2175,2170,1622
|
|
20230828,132400,1019022525,2175,2175,2175,2175,25
|
|
20230828,132300,1018968150,2175,2175,2175,2175,201
|
|
20230828,132200,1018530975,2175,2175,2175,2175,0
|
|
20230828,132100,1018530975,2175,2175,2175,2175,0
|
|
20230828,132000,1018530975,2175,2170,2175,2170,793
|
|
20230828,131900,1016810140,2175,2170,2175,2170,2
|
|
20230828,131800,1016805795,2175,2170,2175,2170,1721
|
|
20230828,131700,1013064185,2175,2170,2175,2170,2126
|
|
20230828,131600,1008450755,2175,2170,2175,2170,702
|
|
20230828,131500,1006927405,2170,2170,2170,2170,300
|
|
20230828,131400,1006276405,2175,2175,2175,2175,1
|
|
20230828,131300,1006274230,2165,2170,2175,2165,302
|
|
20230828,131200,1005618890,2175,2175,2175,2175,1
|
|
20230828,131100,1005616715,2170,2170,2175,2170,143
|
|
20230828,131000,1005306395,2175,2170,2175,2170,4853
|
|
20230828,130900,994775340,2170,2170,2170,2170,50
|
|
20230828,130800,994666840,2170,2165,2170,2160,1892
|
|
20230828,130700,990575885,2165,2165,2165,2165,161
|
|
20230828,130600,990227320,2170,2170,2170,2170,0
|
|
20230828,130500,990227320,2170,2165,2170,2165,10
|
|
20230828,130400,990205665,2170,2165,2170,2165,12
|
|
20230828,130300,990179675,2165,2165,2170,2165,72
|
|
20230828,130200,990023785,2165,2165,2165,2165,450
|
|
20230828,130100,989049535,2170,2170,2170,2170,0
|
|
20230828,130000,989049535,2170,2170,2170,2170,103
|
|
20230828,125900,988826025,2165,2165,2165,2165,0
|
|
20230828,125800,988826025,2165,2165,2165,2165,2
|
|
20230828,125700,988821695,2170,2170,2170,2170,3
|
|
20230828,125600,988815185,2170,2170,2170,2170,505
|
|
20230828,125500,987719335,2170,2170,2170,2170,59
|
|
20230828,125400,987591305,2165,2165,2165,2165,35
|
|
20230828,125300,987515530,2165,2165,2170,2160,5831
|
|
20230828,125200,974915430,2165,2165,2165,2165,0
|
|
20230828,125100,974915430,2165,2160,2165,2160,644
|
|
20230828,125000,973524270,2165,2165,2165,2165,51
|
|
20230828,124900,973413855,2160,2160,2160,2160,205
|
|
20230828,124800,972971055,2165,2165,2165,2165,309
|
|
20230828,124700,972302070,2170,2170,2170,2170,0
|
|
20230828,124600,972302070,2170,2170,2170,2170,10
|
|
20230828,124500,972280370,2170,2165,2170,2165,1048
|
|
20230828,124400,970008660,2170,2170,2170,2170,0
|
|
20230828,124300,970008660,2170,2170,2170,2170,0
|
|
20230828,124200,970008660,2170,2165,2170,2165,47
|
|
20230828,124100,969906895,2170,2165,2170,2165,934
|
|
20230828,124000,967884760,2175,2175,2175,2175,0
|
|
20230828,123900,967884760,2175,2175,2175,2175,1
|
|
20230828,123800,967882585,2170,2170,2170,2170,120
|
|
20230828,123700,967622185,2175,2175,2175,2175,0
|
|
20230828,123600,967622185,2175,2175,2175,2175,0
|
|
20230828,123500,967622185,2175,2170,2175,2170,1992
|
|
20230828,123400,963299540,2170,2160,2170,2160,21
|
|
20230828,123300,963253980,2175,2165,2175,2165,2280
|
|
20230828,123200,958307925,2170,2165,2170,2165,3085
|
|
20230828,123100,951628875,2170,2170,2170,2170,0
|
|
20230828,123000,951628875,2170,2170,2170,2170,730
|
|
20230828,122900,950044775,2170,2170,2170,2170,0
|
|
20230828,122800,950044775,2170,2165,2170,2165,2595
|
|
20230828,122700,944426505,2160,2165,2165,2160,23
|
|
20230828,122600,944376820,2160,2165,2165,2160,537
|
|
20230828,122500,943216565,2165,2165,2165,2165,16
|
|
20230828,122400,943181925,2165,2165,2165,2165,0
|
|
20230828,122300,943181925,2165,2160,2165,2160,22
|
|
20230828,122200,943134395,2165,2160,2165,2160,1015
|
|
20230828,122100,940941920,2165,2165,2165,2165,88
|
|
20230828,122000,940751400,2165,2165,2165,2165,350
|
|
20230828,121900,939993650,2160,2170,2170,2160,246
|
|
20230828,121800,939461830,2170,2170,2170,2170,0
|
|
20230828,121700,939461830,2170,2170,2170,2170,1
|
|
20230828,121600,939459660,2160,2160,2160,2160,4
|
|
20230828,121500,939451020,2170,2170,2170,2170,0
|
|
20230828,121400,939451020,2170,2170,2170,2170,0
|
|
20230828,121300,939451020,2170,2170,2175,2170,3076
|
|
20230828,121200,932776095,2175,2170,2175,2170,17
|
|
20230828,121100,932739125,2170,2170,2170,2160,2329
|
|
20230828,121000,927693465,2170,2170,2170,2170,501
|
|
20230828,120900,926606295,2160,2165,2165,2160,702
|
|
20230828,120800,925089960,2170,2170,2175,2170,6415
|
|
20230828,120700,911153075,2170,2165,2170,2165,198
|
|
20230828,120600,910724400,2165,2165,2165,2165,1110
|
|
20230828,120500,908321250,2165,2165,2165,2165,502
|
|
20230828,120400,907234420,2165,2160,2165,2160,251
|
|
20230828,120300,906691250,2165,2165,2165,2165,840
|
|
20230828,120200,904872650,2165,2165,2165,2165,100
|
|
20230828,120100,904656150,2165,2160,2165,2160,709
|
|
20230828,120000,903124705,2160,2155,2160,2155,607
|
|
20230828,115900,901813590,2160,2160,2160,2160,2
|
|
20230828,115800,901809270,2155,2160,2160,2155,2115
|
|
20230828,115700,897251370,2160,2165,2165,2160,743
|
|
20230828,115600,895645990,2165,2160,2165,2160,39
|
|
20230828,115500,895561740,2160,2160,2160,2160,400
|
|
20230828,115400,894697740,2160,2160,2160,2160,800
|
|
20230828,115300,892969740,2160,2160,2160,2160,0
|
|
20230828,115200,892969740,2160,2160,2160,2160,27
|
|
20230828,115100,892911420,2160,2160,2160,2160,1368
|
|
20230828,115000,889956540,2160,2165,2165,2160,5
|
|
20230828,114900,889945735,2160,2165,2165,2160,248
|
|
20230828,114800,889410005,2165,2170,2170,2165,51
|
|
20230828,114700,889299360,2170,2170,2170,2170,1
|
|
20230828,114600,889297190,2165,2165,2165,2165,33
|
|
20230828,114500,889225745,2170,2165,2170,2165,126
|
|
20230828,114400,888952880,2170,2165,2170,2165,201
|
|
20230828,114300,888517710,2170,2170,2170,2170,230
|
|
20230828,114200,888018610,2170,2170,2170,2160,90
|
|
20230828,114100,887823510,2155,2155,2175,2155,5903
|
|
20230828,114000,875020420,2160,2160,2160,2145,18693
|
|
20230828,113900,834802930,2165,2165,2165,2160,280
|
|
20230828,113800,834197595,2165,2165,2165,2165,228
|
|
20230828,113700,833703975,2170,2165,2170,2165,94
|
|
20230828,113600,833500370,2170,2170,2170,2170,0
|
|
20230828,113500,833500370,2170,2170,2170,2170,200
|
|
20230828,113400,833066370,2170,2170,2170,2170,460
|
|
20230828,113300,832068170,2170,2170,2170,2165,3778
|
|
20230828,113200,823870060,2175,2160,2175,2160,6351
|
|
20230828,113100,810088840,2165,2165,2170,2165,1691
|
|
20230828,113000,806427820,2170,2170,2170,2170,0
|
|
20230828,112900,806427820,2170,2170,2170,2170,4
|
|
20230828,112800,806419140,2170,2170,2170,2170,48
|
|
20230828,112700,806314980,2170,2170,2175,2170,7002
|
|
20230828,112600,791103315,2165,2165,2165,2160,904
|
|
20230828,112500,789146160,2160,2160,2160,2160,1001
|
|
20230828,112400,786984000,2160,2160,2160,2160,440
|
|
20230828,112300,786033600,2160,2160,2160,2160,70
|
|
20230828,112200,785882400,2160,2160,2160,2160,500
|
|
20230828,112100,784802400,2165,2165,2165,2165,612
|
|
20230828,112000,783477420,2165,2165,2165,2165,690
|
|
20230828,111900,781983570,2165,2155,2165,2155,4
|
|
20230828,111800,781974920,2165,2165,2165,2165,0
|
|
20230828,111700,781974920,2165,2160,2165,2155,54
|
|
20230828,111600,781858415,2160,2155,2160,2155,236
|
|
20230828,111500,781348660,2160,2160,2160,2160,265
|
|
20230828,111400,780776260,2160,2160,2160,2160,496
|
|
20230828,111300,779704900,2160,2165,2165,2160,715
|
|
20230828,111200,778160445,2160,2160,2160,2160,785
|
|
20230828,111100,776464845,2165,2165,2165,2165,1
|
|
20230828,111000,776462680,2165,2165,2165,2165,35
|
|
20230828,110900,776386905,2165,2160,2165,2160,3
|
|
20230828,110800,776380415,2165,2160,2165,2160,5298
|
|
20230828,110700,764924750,2160,2160,2160,2160,20
|
|
20230828,110600,764881550,2165,2165,2165,2165,100
|
|
20230828,110500,764665050,2160,2160,2160,2160,0
|
|
20230828,110400,764665050,2160,2160,2160,2160,1201
|
|
20230828,110300,762070890,2165,2165,2165,2165,10
|
|
20230828,110200,762049240,2160,2160,2160,2160,299
|
|
20230828,110100,761403400,2160,2160,2160,2160,100
|
|
20230828,110000,761187400,2160,2170,2170,2160,1103
|
|
20230828,105900,758800545,2170,2165,2170,2165,2400
|
|
20230828,105800,753603045,2170,2170,2170,2170,54
|
|
20230828,105700,753485865,2165,2165,2165,2165,530
|
|
20230828,105600,752338415,2165,2165,2165,2165,300
|
|
20230828,105500,751688915,2165,2170,2170,2165,52
|
|
20230828,105400,751576325,2170,2170,2170,2170,200
|
|
20230828,105300,751142325,2170,2170,2175,2170,1783
|
|
20230828,105200,747272980,2175,2175,2175,2170,202
|
|
20230828,105100,746833635,2175,2170,2175,2170,58
|
|
20230828,105000,746707735,2175,2175,2175,2170,402
|
|
20230828,104900,745835385,2175,2175,2175,2175,510
|
|
20230828,104800,744726135,2175,2180,2180,2175,500
|
|
20230828,104700,743637140,2175,2165,2175,2165,31295
|
|
20230828,104600,675694705,2165,2165,2165,2165,328
|
|
20230828,104500,674984585,2160,2160,2165,2160,843
|
|
20230828,104400,673161205,2160,2165,2165,2160,1007
|
|
20230828,104300,670986050,2165,2165,2165,2165,397
|
|
20230828,104200,670126545,2165,2165,2165,2165,49
|
|
20230828,104100,670020460,2165,2165,2165,2165,1967
|
|
20230828,104000,665761905,2165,2165,2165,2165,514
|
|
20230828,103900,664649095,2170,2170,2170,2170,4
|
|
20230828,103800,664640415,2170,2170,2170,2170,11
|
|
20230828,103700,664616545,2170,2170,2170,2170,156
|
|
20230828,103600,664278025,2170,2165,2170,2165,9002
|
|
20230828,103500,644781045,2165,2165,2165,2165,461
|
|
20230828,103400,643782980,2165,2160,2165,2160,30
|
|
20230828,103300,643718165,2165,2170,2170,2165,8346
|
|
20230828,103200,625649070,2165,2165,2165,2165,132
|
|
20230828,103100,625363290,2165,2170,2170,2165,2023
|
|
20230828,103000,620983490,2170,2165,2170,2165,120
|
|
20230828,102900,620723185,2165,2165,2170,2160,12533
|
|
20230828,102800,593584390,2160,2160,2165,2160,838
|
|
20230828,102700,591774305,2160,2160,2160,2160,1177
|
|
20230828,102600,589231985,2165,2165,2165,2165,10
|
|
20230828,102500,589210335,2165,2165,2165,2165,7
|
|
20230828,102400,589195180,2165,2160,2165,2160,2255
|
|
20230828,102300,584313110,2165,2160,2170,2150,12509
|
|
20230828,102200,557375420,2160,2165,2165,2155,12508
|
|
20230828,102100,530335275,2170,2170,2170,2170,1367
|
|
20230828,102000,527368885,2170,2170,2175,2165,5058
|
|
20230828,101900,516390705,2170,2165,2170,2165,8882
|
|
20230828,101800,497117215,2160,2165,2165,2160,7371
|
|
20230828,101700,481159035,2165,2160,2165,2160,129
|
|
20230828,101600,480880220,2160,2160,2165,2160,1732
|
|
20230828,101500,477138610,2160,2155,2160,2155,5482
|
|
20230828,101400,465297495,2155,2155,2155,2155,1136
|
|
20230828,101300,462849415,2160,2160,2160,2160,1740
|
|
20230828,101200,459091015,2160,2155,2160,2155,612
|
|
20230828,101100,457771855,2160,2160,2160,2160,1036
|
|
20230828,101000,455534095,2155,2155,2155,2155,823
|
|
20230828,100900,453760530,2150,2150,2155,2150,2320
|
|
20230828,100800,448766185,2155,2145,2155,2145,3050
|
|
20230828,100700,442206230,2150,2145,2150,2145,2247
|
|
20230828,100600,437386365,2145,2150,2150,2145,637
|
|
20230828,100500,436019365,2145,2150,2150,2145,3050
|
|
20230828,100400,429476865,2150,2145,2150,2145,311
|
|
20230828,100300,428808715,2150,2150,2150,2150,301
|
|
20230828,100200,428161565,2150,2150,2150,2150,2742
|
|
20230828,100100,422266265,2150,2150,2150,2150,1707
|
|
20230828,100000,418596215,2150,2150,2150,2150,207
|
|
20230828,095900,418151165,2150,2145,2150,2145,365
|
|
20230828,095800,417368140,2145,2140,2145,2140,3658
|
|
20230828,095700,409522155,2140,2140,2140,2140,17
|
|
20230828,095600,409485775,2145,2145,2145,2145,216
|
|
20230828,095500,409022455,2145,2145,2145,2145,3215
|
|
20230828,095400,402126280,2140,2140,2140,2140,0
|
|
20230828,095300,402126280,2140,2150,2150,2140,201
|
|
20230828,095200,401695775,2140,2150,2150,2140,251
|
|
20230828,095100,401157125,2140,2140,2140,2140,30
|
|
20230828,095000,401092925,2150,2140,2150,2140,14687
|
|
20230828,094900,369571820,2140,2140,2140,2140,2000
|
|
20230828,094800,365291820,2145,2145,2145,2145,14
|
|
20230828,094700,365261790,2130,2130,2145,2130,1094
|
|
20230828,094600,362926885,2130,2130,2130,2125,3961
|
|
20230828,094500,354496620,2125,2125,2125,2125,0
|
|
20230828,094400,354496620,2125,2140,2140,2125,2884
|
|
20230828,094300,348352730,2135,2145,2145,2135,4435
|
|
20230828,094200,338862345,2145,2145,2145,2145,2
|
|
20230828,094100,338858055,2140,2150,2150,2140,5890
|
|
20230828,094000,326224105,2140,2150,2150,2140,1211
|
|
20230828,093900,323632055,2145,2150,2150,2145,213
|
|
20230828,093800,323175155,2150,2145,2150,2145,155
|
|
20230828,093700,322842670,2145,2145,2150,2140,2988
|
|
20230828,093600,316433415,2145,2140,2145,2140,206
|
|
20230828,093500,315991980,2145,2145,2145,2145,1066
|
|
20230828,093400,313705410,2145,2145,2145,2140,703
|
|
20230828,093300,312200975,2145,2140,2145,2140,5808
|
|
20230828,093200,299771815,2140,2135,2140,2135,2103
|
|
20230828,093100,295281880,2135,2140,2140,2135,1388
|
|
20230828,093000,292318385,2140,2140,2140,2140,138
|
|
20230828,092900,292023065,2140,2135,2140,2135,574
|
|
20230828,092800,290795895,2135,2140,2140,2135,763
|
|
20230828,092700,289166885,2140,2140,2140,2140,1
|
|
20230828,092600,289164745,2140,2135,2140,2135,303
|
|
20230828,092500,288517830,2135,2140,2140,2135,1002
|
|
20230828,092400,286373555,2135,2135,2140,2130,3016
|
|
20230828,092300,279936245,2135,2140,2140,2130,3144
|
|
20230828,092200,273221425,2140,2135,2140,2135,2248
|
|
20230828,092100,268419440,2135,2125,2135,2110,3713
|
|
20230828,092000,260560360,2130,2125,2130,2125,11278
|
|
20230828,091900,236570190,2125,2125,2125,2125,0
|
|
20230828,091800,236570190,2125,2125,2125,2125,1
|
|
20230828,091700,236568065,2120,2125,2125,2120,8
|
|
20230828,091600,236551100,2120,2125,2130,2110,13652
|
|
20230828,091500,207695410,2130,2130,2130,2130,2486
|
|
20230828,091400,202400230,2130,2120,2130,2120,316
|
|
20230828,091300,201730290,2130,2120,2130,2120,3128
|
|
20230828,091200,195095130,2120,2130,2130,2120,657
|
|
20230828,091100,193698915,2130,2130,2130,2130,176
|
|
20230828,091000,193324035,2135,2130,2135,2125,4267
|
|
20230828,090900,184235325,2130,2120,2130,2115,2321
|
|
20230828,090800,179314875,2110,2115,2120,2110,175
|
|
20230828,090700,178945230,2115,2120,2120,2110,37
|
|
20230828,090600,178866975,2115,2110,2120,2110,979
|
|
20230828,090500,176797895,2120,2130,2130,2100,58386
|
|
20230828,090400,53763790,2130,2140,2145,2130,6752
|
|
20230828,090300,39298765,2150,2135,2150,2135,1003
|
|
20230828,090200,37142345,2150,2140,2150,2140,1782
|
|
20230828,090100,33328685,2140,2150,2150,2140,2512
|
|
20230828,090000,27938555,2135,2135,2150,2135,12860
|