646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,194200,1332710675,2155,2155,2155,2155,0
|
|
20230905,194100,1332710675,2155,2155,2155,2155,0
|
|
20230905,194000,1332710675,2155,2155,2155,2155,0
|
|
20230905,193900,1332710675,2155,2155,2155,2155,0
|
|
20230905,193800,1332710675,2155,2155,2155,2155,0
|
|
20230905,193700,1332710675,2155,2155,2155,2155,0
|
|
20230905,193600,1332710675,2155,2155,2155,2155,0
|
|
20230905,193500,1332710675,2155,2155,2155,2155,0
|
|
20230905,193400,1332710675,2155,2155,2155,2155,0
|
|
20230905,193300,1332710675,2155,2155,2155,2155,0
|
|
20230905,193200,1332710675,2155,2155,2155,2155,0
|
|
20230905,193100,1332710675,2155,2155,2155,2155,0
|
|
20230905,193000,1332710675,2155,2155,2155,2155,0
|
|
20230905,192900,1332710675,2155,2155,2155,2155,0
|
|
20230905,192800,1332710675,2155,2155,2155,2155,0
|
|
20230905,192700,1332710675,2155,2155,2155,2155,0
|
|
20230905,192600,1332710675,2155,2155,2155,2155,0
|
|
20230905,192500,1332710675,2155,2155,2155,2155,0
|
|
20230905,192400,1332710675,2155,2155,2155,2155,0
|
|
20230905,192300,1332710675,2155,2155,2155,2155,0
|
|
20230905,192200,1332710675,2155,2155,2155,2155,0
|
|
20230905,192100,1332710675,2155,2155,2155,2155,0
|
|
20230905,192000,1332710675,2155,2155,2155,2155,0
|
|
20230905,191900,1332710675,2155,2155,2155,2155,0
|
|
20230905,191800,1332710675,2155,2155,2155,2155,0
|
|
20230905,191700,1332710675,2155,2155,2155,2155,0
|
|
20230905,191600,1332710675,2155,2155,2155,2155,0
|
|
20230905,191500,1332710675,2155,2155,2155,2155,0
|
|
20230905,191400,1332710675,2155,2155,2155,2155,0
|
|
20230905,191300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,191200,1332710675,2155,2155,2155,2155,0
|
|
20230905,191100,1332710675,2155,2155,2155,2155,0
|
|
20230905,191000,1332710675,2155,2155,2155,2155,0
|
|
20230905,190900,1332710675,2155,2155,2155,2155,0
|
|
20230905,190800,1332710675,2155,2155,2155,2155,0
|
|
20230905,190700,1332710675,2155,2155,2155,2155,0
|
|
20230905,190600,1332710675,2155,2155,2155,2155,0
|
|
20230905,190500,1332710675,2155,2155,2155,2155,0
|
|
20230905,190400,1332710675,2155,2155,2155,2155,0
|
|
20230905,190300,1332710675,2155,2155,2155,2155,0
|
|
20230905,190200,1332710675,2155,2155,2155,2155,0
|
|
20230905,190100,1332710675,2155,2155,2155,2155,0
|
|
20230905,190000,1332710675,2155,2155,2155,2155,0
|
|
20230905,185900,1332710675,2155,2155,2155,2155,0
|
|
20230905,185800,1332710675,2155,2155,2155,2155,0
|
|
20230905,185700,1332710675,2155,2155,2155,2155,0
|
|
20230905,185600,1332710675,2155,2155,2155,2155,0
|
|
20230905,185500,1332710675,2155,2155,2155,2155,0
|
|
20230905,185400,1332710675,2155,2155,2155,2155,0
|
|
20230905,185300,1332710675,2155,2155,2155,2155,0
|
|
20230905,185200,1332710675,2155,2155,2155,2155,0
|
|
20230905,185100,1332710675,2155,2155,2155,2155,0
|
|
20230905,185000,1332710675,2155,2155,2155,2155,0
|
|
20230905,184900,1332710675,2155,2155,2155,2155,0
|
|
20230905,184800,1332710675,2155,2155,2155,2155,0
|
|
20230905,184700,1332710675,2155,2155,2155,2155,0
|
|
20230905,184600,1332710675,2155,2155,2155,2155,0
|
|
20230905,184500,1332710675,2155,2155,2155,2155,0
|
|
20230905,184400,1332710675,2155,2155,2155,2155,0
|
|
20230905,184300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,184200,1332710675,2155,2155,2155,2155,0
|
|
20230905,184100,1332710675,2155,2155,2155,2155,0
|
|
20230905,184000,1332710675,2155,2155,2155,2155,0
|
|
20230905,183900,1332710675,2155,2155,2155,2155,0
|
|
20230905,183800,1332710675,2155,2155,2155,2155,0
|
|
20230905,183700,1332710675,2155,2155,2155,2155,0
|
|
20230905,183600,1332710675,2155,2155,2155,2155,0
|
|
20230905,183500,1332710675,2155,2155,2155,2155,0
|
|
20230905,183400,1332710675,2155,2155,2155,2155,0
|
|
20230905,183300,1332710675,2155,2155,2155,2155,0
|
|
20230905,183200,1332710675,2155,2155,2155,2155,0
|
|
20230905,183100,1332710675,2155,2155,2155,2155,0
|
|
20230905,183000,1332710675,2155,2155,2155,2155,0
|
|
20230905,182900,1332710675,2155,2155,2155,2155,0
|
|
20230905,182800,1332710675,2155,2155,2155,2155,0
|
|
20230905,182700,1332710675,2155,2155,2155,2155,0
|
|
20230905,182600,1332710675,2155,2155,2155,2155,0
|
|
20230905,182500,1332710675,2155,2155,2155,2155,0
|
|
20230905,182400,1332710675,2155,2155,2155,2155,0
|
|
20230905,182300,1332710675,2155,2155,2155,2155,0
|
|
20230905,182200,1332710675,2155,2155,2155,2155,0
|
|
20230905,182100,1332710675,2155,2155,2155,2155,0
|
|
20230905,182000,1332710675,2155,2155,2155,2155,0
|
|
20230905,181900,1332710675,2155,2155,2155,2155,0
|
|
20230905,181800,1332710675,2155,2155,2155,2155,0
|
|
20230905,181700,1332710675,2155,2155,2155,2155,0
|
|
20230905,181600,1332710675,2155,2155,2155,2155,0
|
|
20230905,181500,1332710675,2155,2155,2155,2155,0
|
|
20230905,181400,1332710675,2155,2155,2155,2155,0
|
|
20230905,181300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,181200,1332710675,2155,2155,2155,2155,0
|
|
20230905,181100,1332710675,2155,2155,2155,2155,0
|
|
20230905,181000,1332710675,2155,2155,2155,2155,0
|
|
20230905,180900,1332710675,2155,2155,2155,2155,0
|
|
20230905,180800,1332710675,2155,2155,2155,2155,0
|
|
20230905,180700,1332710675,2155,2155,2155,2155,0
|
|
20230905,180600,1332710675,2155,2155,2155,2155,0
|
|
20230905,180500,1332710675,2155,2155,2155,2155,0
|
|
20230905,180400,1332710675,2155,2155,2155,2155,0
|
|
20230905,180300,1332710675,2155,2155,2155,2155,0
|
|
20230905,180200,1332710675,2155,2155,2155,2155,0
|
|
20230905,180100,1332710675,2155,2155,2155,2155,0
|
|
20230905,180000,1332710675,2155,2155,2155,2155,0
|
|
20230905,175900,1332710675,2155,2155,2155,2155,0
|
|
20230905,175800,1332710675,2155,2155,2155,2155,0
|
|
20230905,175700,1332710675,2155,2155,2155,2155,0
|
|
20230905,175600,1332710675,2155,2155,2155,2155,0
|
|
20230905,175500,1332710675,2155,2155,2155,2155,0
|
|
20230905,175400,1332710675,2155,2155,2155,2155,0
|
|
20230905,175300,1332710675,2155,2155,2155,2155,0
|
|
20230905,175200,1332710675,2155,2155,2155,2155,0
|
|
20230905,175100,1332710675,2155,2155,2155,2155,0
|
|
20230905,175000,1332710675,2155,2155,2155,2155,0
|
|
20230905,174900,1332710675,2155,2155,2155,2155,0
|
|
20230905,174800,1332710675,2155,2155,2155,2155,0
|
|
20230905,174700,1332710675,2155,2155,2155,2155,0
|
|
20230905,174600,1332710675,2155,2155,2155,2155,0
|
|
20230905,174500,1332710675,2155,2155,2155,2155,0
|
|
20230905,174400,1332710675,2155,2155,2155,2155,0
|
|
20230905,174300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,174200,1332710675,2155,2155,2155,2155,0
|
|
20230905,174100,1332710675,2155,2155,2155,2155,0
|
|
20230905,174000,1332710675,2155,2155,2155,2155,0
|
|
20230905,173900,1332710675,2155,2155,2155,2155,0
|
|
20230905,173800,1332710675,2155,2155,2155,2155,0
|
|
20230905,173700,1332710675,2155,2155,2155,2155,0
|
|
20230905,173600,1332710675,2155,2155,2155,2155,0
|
|
20230905,173500,1332710675,2155,2155,2155,2155,0
|
|
20230905,173400,1332710675,2155,2155,2155,2155,0
|
|
20230905,173300,1332710675,2155,2155,2155,2155,0
|
|
20230905,173200,1332710675,2155,2155,2155,2155,0
|
|
20230905,173100,1332710675,2155,2155,2155,2155,0
|
|
20230905,173000,1332710675,2155,2155,2155,2155,0
|
|
20230905,172900,1332710675,2155,2155,2155,2155,0
|
|
20230905,172800,1332710675,2155,2155,2155,2155,0
|
|
20230905,172700,1332710675,2155,2155,2155,2155,0
|
|
20230905,172600,1332710675,2155,2155,2155,2155,0
|
|
20230905,172500,1332710675,2155,2155,2155,2155,0
|
|
20230905,172400,1332710675,2155,2155,2155,2155,0
|
|
20230905,172300,1332710675,2155,2155,2155,2155,0
|
|
20230905,172200,1332710675,2155,2155,2155,2155,0
|
|
20230905,172100,1332710675,2155,2155,2155,2155,0
|
|
20230905,172000,1332710675,2155,2155,2155,2155,0
|
|
20230905,171900,1332710675,2155,2155,2155,2155,0
|
|
20230905,171800,1332710675,2155,2155,2155,2155,0
|
|
20230905,171700,1332710675,2155,2155,2155,2155,0
|
|
20230905,171600,1332710675,2155,2155,2155,2155,0
|
|
20230905,171500,1332710675,2155,2155,2155,2155,0
|
|
20230905,171400,1332710675,2155,2155,2155,2155,0
|
|
20230905,171300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,171200,1332710675,2155,2155,2155,2155,0
|
|
20230905,171100,1332710675,2155,2155,2155,2155,0
|
|
20230905,171000,1332710675,2155,2155,2155,2155,0
|
|
20230905,170900,1332710675,2155,2155,2155,2155,0
|
|
20230905,170800,1332710675,2155,2155,2155,2155,0
|
|
20230905,170700,1332710675,2155,2155,2155,2155,0
|
|
20230905,170600,1332710675,2155,2155,2155,2155,0
|
|
20230905,170500,1332710675,2155,2155,2155,2155,0
|
|
20230905,170400,1332710675,2155,2155,2155,2155,0
|
|
20230905,170300,1332710675,2155,2155,2155,2155,0
|
|
20230905,170200,1332710675,2155,2155,2155,2155,0
|
|
20230905,170100,1332710675,2155,2155,2155,2155,0
|
|
20230905,170000,1332710675,2155,2155,2155,2155,0
|
|
20230905,165900,1332710675,2155,2155,2155,2155,0
|
|
20230905,165800,1332710675,2155,2155,2155,2155,0
|
|
20230905,165700,1332710675,2155,2155,2155,2155,0
|
|
20230905,165600,1332710675,2155,2155,2155,2155,0
|
|
20230905,165500,1332710675,2155,2155,2155,2155,0
|
|
20230905,165400,1332710675,2155,2155,2155,2155,0
|
|
20230905,165300,1332710675,2155,2155,2155,2155,0
|
|
20230905,165200,1332710675,2155,2155,2155,2155,0
|
|
20230905,165100,1332710675,2155,2155,2155,2155,0
|
|
20230905,165000,1332710675,2155,2155,2155,2155,0
|
|
20230905,164900,1332710675,2155,2155,2155,2155,0
|
|
20230905,164800,1332710675,2155,2155,2155,2155,0
|
|
20230905,164700,1332710675,2155,2155,2155,2155,0
|
|
20230905,164600,1332710675,2155,2155,2155,2155,0
|
|
20230905,164500,1332710675,2155,2155,2155,2155,0
|
|
20230905,164400,1332710675,2155,2155,2155,2155,0
|
|
20230905,164300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,164200,1332710675,2155,2155,2155,2155,0
|
|
20230905,164100,1332710675,2155,2155,2155,2155,0
|
|
20230905,164000,1332710675,2155,2155,2155,2155,0
|
|
20230905,163900,1332710675,2155,2155,2155,2155,0
|
|
20230905,163800,1332710675,2155,2155,2155,2155,0
|
|
20230905,163700,1332710675,2155,2155,2155,2155,0
|
|
20230905,163600,1332710675,2155,2155,2155,2155,0
|
|
20230905,163500,1332710675,2155,2155,2155,2155,0
|
|
20230905,163400,1332710675,2155,2155,2155,2155,0
|
|
20230905,163300,1332710675,2155,2155,2155,2155,0
|
|
20230905,163200,1332710675,2155,2155,2155,2155,0
|
|
20230905,163100,1332710675,2155,2155,2155,2155,0
|
|
20230905,163000,1332710675,2155,2155,2155,2155,0
|
|
20230905,162900,1332710675,2155,2155,2155,2155,0
|
|
20230905,162800,1332710675,2155,2155,2155,2155,0
|
|
20230905,162700,1332710675,2155,2155,2155,2155,0
|
|
20230905,162600,1332710675,2155,2155,2155,2155,0
|
|
20230905,162500,1332710675,2155,2155,2155,2155,0
|
|
20230905,162400,1332710675,2155,2155,2155,2155,0
|
|
20230905,162300,1332710675,2155,2155,2155,2155,0
|
|
20230905,162200,1332710675,2155,2155,2155,2155,0
|
|
20230905,162100,1332710675,2155,2155,2155,2155,0
|
|
20230905,162000,1332710675,2155,2155,2155,2155,0
|
|
20230905,161900,1332710675,2155,2155,2155,2155,0
|
|
20230905,161800,1332710675,2155,2155,2155,2155,0
|
|
20230905,161700,1332710675,2155,2155,2155,2155,0
|
|
20230905,161600,1332710675,2155,2155,2155,2155,0
|
|
20230905,161500,1332710675,2155,2155,2155,2155,0
|
|
20230905,161400,1332710675,2155,2155,2155,2155,0
|
|
20230905,161300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,161200,1332710675,2155,2155,2155,2155,0
|
|
20230905,161100,1332710675,2155,2155,2155,2155,0
|
|
20230905,161000,1332710675,2155,2155,2155,2155,0
|
|
20230905,160900,1332710675,2155,2155,2155,2155,0
|
|
20230905,160800,1332710675,2155,2155,2155,2155,0
|
|
20230905,160700,1332710675,2155,2155,2155,2155,0
|
|
20230905,160600,1332710675,2155,2155,2155,2155,0
|
|
20230905,160500,1332710675,2155,2155,2155,2155,0
|
|
20230905,160400,1332710675,2155,2155,2155,2155,0
|
|
20230905,160300,1332710675,2155,2155,2155,2155,0
|
|
20230905,160200,1332710675,2155,2155,2155,2155,0
|
|
20230905,160100,1332710675,2155,2155,2155,2155,0
|
|
20230905,160000,1332710675,2155,2155,2155,2155,0
|
|
20230905,155900,1332710675,2155,2155,2155,2155,0
|
|
20230905,155800,1332710675,2155,2155,2155,2155,0
|
|
20230905,155700,1332710675,2155,2155,2155,2155,0
|
|
20230905,155600,1332710675,2155,2155,2155,2155,0
|
|
20230905,155500,1332710675,2155,2155,2155,2155,0
|
|
20230905,155400,1332710675,2155,2155,2155,2155,0
|
|
20230905,155300,1332710675,2155,2155,2155,2155,0
|
|
20230905,155200,1332710675,2155,2155,2155,2155,0
|
|
20230905,155100,1332710675,2155,2155,2155,2155,0
|
|
20230905,155000,1332710675,2155,2155,2155,2155,0
|
|
20230905,154900,1332710675,2155,2155,2155,2155,0
|
|
20230905,154800,1332710675,2155,2155,2155,2155,0
|
|
20230905,154700,1332710675,2155,2155,2155,2155,0
|
|
20230905,154600,1332710675,2155,2155,2155,2155,0
|
|
20230905,154500,1332710675,2155,2155,2155,2155,0
|
|
20230905,154400,1332710675,2155,2155,2155,2155,0
|
|
20230905,154300,1332710675,2155,2155,2155,2155,14897
|
|
20230905,154200,1332710675,2155,2155,2155,2155,0
|
|
20230905,154100,1332710675,2155,2155,2155,2155,0
|
|
20230905,154000,1332710675,2155,2155,2155,2155,0
|
|
20230905,153900,1332710675,2155,2155,2155,2155,0
|
|
20230905,153800,1332710675,2155,2155,2155,2155,0
|
|
20230905,153700,1332710675,2155,2155,2155,2155,0
|
|
20230905,153600,1332710675,2155,2155,2155,2155,0
|
|
20230905,153500,1332710675,2155,2155,2155,2155,0
|
|
20230905,153400,1332710675,2155,2155,2155,2155,0
|
|
20230905,153300,1332710675,2155,2155,2155,2155,0
|
|
20230905,153200,1332710675,2155,2155,2155,2155,0
|
|
20230905,153100,1332710675,2155,2155,2155,2155,0
|
|
20230905,153000,1332710675,2155,2155,2155,2155,14897
|
|
20230905,152900,1300607640,2160,2160,2160,2160,0
|
|
20230905,152800,1300607640,2160,2160,2160,2160,0
|
|
20230905,152700,1300607640,2160,2160,2160,2160,0
|
|
20230905,152600,1300607640,2160,2160,2160,2160,0
|
|
20230905,152500,1300607640,2160,2160,2160,2160,0
|
|
20230905,152400,1300607640,2160,2160,2160,2160,0
|
|
20230905,152300,1300607640,2160,2160,2160,2160,0
|
|
20230905,152200,1300607640,2160,2160,2160,2160,0
|
|
20230905,152100,1300607640,2160,2160,2160,2160,0
|
|
20230905,152000,1300607640,2160,2160,2160,2160,0
|
|
20230905,151900,1300607640,2160,2160,2160,2155,63
|
|
20230905,151800,1300471715,2160,2160,2160,2160,10
|
|
20230905,151700,1300450115,2160,2150,2160,2150,873
|
|
20230905,151600,1298569695,2160,2160,2160,2150,338
|
|
20230905,151500,1297842705,2155,2155,2155,2155,2359
|
|
20230905,151400,1292759060,2155,2160,2160,2155,551
|
|
20230905,151300,1291568905,2155,2155,2155,2155,65
|
|
20230905,151200,1291428830,2160,2155,2160,2155,4630
|
|
20230905,151100,1281441050,2150,2155,2155,2150,2500
|
|
20230905,151000,1276061470,2155,2155,2155,2155,0
|
|
20230905,150900,1276061470,2155,2155,2155,2155,5332
|
|
20230905,150800,1264571010,2160,2160,2160,2160,48
|
|
20230905,150700,1264467330,2160,2160,2160,2160,3
|
|
20230905,150600,1264460850,2160,2160,2160,2160,0
|
|
20230905,150500,1264460850,2160,2160,2160,2160,1
|
|
20230905,150400,1264458690,2160,2155,2160,2150,327
|
|
20230905,150300,1263755570,2155,2155,2155,2155,6945
|
|
20230905,150200,1248789095,2160,2160,2160,2160,0
|
|
20230905,150100,1248789095,2160,2160,2160,2160,1400
|
|
20230905,150000,1245765095,2160,2160,2160,2160,0
|
|
20230905,145900,1245765095,2160,2160,2160,2160,51
|
|
20230905,145800,1245654935,2160,2160,2160,2160,3
|
|
20230905,145700,1245648455,2160,2160,2160,2160,2600
|
|
20230905,145600,1240032455,2155,2155,2155,2155,230
|
|
20230905,145500,1239536805,2165,2160,2165,2160,195
|
|
20230905,145400,1239114635,2160,2160,2165,2160,1500
|
|
20230905,145300,1235869635,2155,2160,2160,2155,815
|
|
20230905,145200,1234113240,2160,2160,2160,2155,5029
|
|
20230905,145100,1223251060,2165,2160,2165,2160,305
|
|
20230905,145000,1222592235,2160,2160,2165,2160,451
|
|
20230905,144900,1221618070,2160,2160,2160,2160,1441
|
|
20230905,144800,1218505510,2165,2165,2165,2165,8
|
|
20230905,144700,1218488190,2165,2165,2165,2165,2
|
|
20230905,144600,1218483860,2165,2165,2165,2165,1000
|
|
20230905,144500,1216318860,2165,2165,2165,2165,0
|
|
20230905,144400,1216318860,2165,2165,2165,2165,171
|
|
20230905,144300,1215948645,2165,2165,2165,2165,743
|
|
20230905,144200,1214340050,2170,2165,2170,2165,69
|
|
20230905,144100,1214190660,2170,2165,2170,2165,114
|
|
20230905,144000,1213943840,2170,2165,2170,2165,2279
|
|
20230905,143900,1209009800,2170,2165,2170,2165,1384
|
|
20230905,143800,1206013435,2165,2165,2165,2165,0
|
|
20230905,143700,1206013435,2165,2165,2165,2165,5
|
|
20230905,143600,1206002610,2165,2165,2165,2165,225
|
|
20230905,143500,1205515485,2165,2165,2165,2165,875
|
|
20230905,143400,1203621110,2170,2170,2170,2170,20
|
|
20230905,143300,1203577710,2170,2170,2170,2170,171
|
|
20230905,143200,1203206640,2170,2170,2170,2170,0
|
|
20230905,143100,1203206640,2170,2165,2170,2165,906
|
|
20230905,143000,1201240645,2170,2170,2170,2170,0
|
|
20230905,142900,1201240645,2170,2170,2170,2170,0
|
|
20230905,142800,1201240645,2170,2170,2170,2170,1
|
|
20230905,142700,1201238475,2165,2170,2170,2165,1861
|
|
20230905,142600,1197207140,2170,2170,2170,2170,981
|
|
20230905,142500,1195078370,2170,2170,2170,2170,2303
|
|
20230905,142400,1190080860,2170,2165,2170,2165,2
|
|
20230905,142300,1190076525,2170,2165,2170,2165,652
|
|
20230905,142200,1188662935,2170,2170,2170,2165,683
|
|
20230905,142100,1187180875,2165,2165,2165,2165,462
|
|
20230905,142000,1186180645,2170,2170,2170,2165,3
|
|
20230905,141900,1186174140,2165,2165,2170,2160,23
|
|
20230905,141800,1186124340,2165,2165,2165,2165,40
|
|
20230905,141700,1186037740,2170,2170,2170,2170,30
|
|
20230905,141600,1185972640,2170,2170,2170,2170,100
|
|
20230905,141500,1185755640,2170,2165,2170,2165,1891
|
|
20230905,141400,1181661575,2165,2160,2165,2160,54
|
|
20230905,141300,1181544895,2165,2165,2165,2165,3100
|
|
20230905,141200,1174833395,2165,2160,2165,2160,803
|
|
20230905,141100,1173095415,2165,2160,2165,2160,871
|
|
20230905,141000,1171213200,2160,2160,2160,2160,2300
|
|
20230905,140900,1166245200,2160,2160,2160,2160,1469
|
|
20230905,140800,1163072160,2165,2165,2165,2165,51
|
|
20230905,140700,1162961745,2165,2165,2165,2165,1030
|
|
20230905,140600,1160731795,2155,2160,2160,2155,2000
|
|
20230905,140500,1156418235,2160,2160,2160,2160,584
|
|
20230905,140400,1155156795,2160,2160,2160,2160,50
|
|
20230905,140300,1155048795,2160,2160,2160,2160,117
|
|
20230905,140200,1154796075,2160,2160,2160,2160,533
|
|
20230905,140100,1153644795,2160,2160,2160,2160,516
|
|
20230905,140000,1152530235,2160,2160,2160,2160,0
|
|
20230905,135900,1152530235,2160,2160,2160,2160,50
|
|
20230905,135800,1152422235,2160,2160,2160,2160,30
|
|
20230905,135700,1152357435,2160,2165,2165,2160,5
|
|
20230905,135600,1152346630,2165,2165,2165,2165,500
|
|
20230905,135500,1151264130,2165,2150,2165,2150,8015
|
|
20230905,135400,1133975755,2150,2155,2155,2150,1001
|
|
20230905,135300,1131823600,2155,2155,2155,2150,5017
|
|
20230905,135200,1121022295,2155,2155,2155,2155,218
|
|
20230905,135100,1120552505,2160,2160,2160,2155,26
|
|
20230905,135000,1120496360,2160,2150,2160,2150,2853
|
|
20230905,134900,1114352855,2150,2160,2160,2150,4130
|
|
20230905,134800,1105465750,2155,2155,2155,2155,1
|
|
20230905,134700,1105463595,2160,2155,2160,2155,3522
|
|
20230905,134600,1097873675,2155,2155,2155,2155,504
|
|
20230905,134500,1096787555,2150,2155,2155,2150,190
|
|
20230905,134400,1096378305,2155,2155,2155,2155,16
|
|
20230905,134300,1096343825,2155,2155,2155,2155,6
|
|
20230905,134200,1096330895,2155,2155,2155,2155,1608
|
|
20230905,134100,1092865655,2155,2155,2155,2150,7371
|
|
20230905,134000,1077011125,2150,2165,2165,2150,3749
|
|
20230905,133900,1068949660,2160,2160,2160,2155,2953
|
|
20230905,133800,1062579245,2160,2155,2165,2155,5101
|
|
20230905,133700,1051586080,2155,2160,2160,2155,1536
|
|
20230905,133600,1048273250,2160,2165,2165,2160,54
|
|
20230905,133500,1048156360,2165,2155,2165,2155,5101
|
|
20230905,133400,1037163695,2155,2155,2155,2155,6
|
|
20230905,133300,1037150765,2155,2165,2165,2155,5162
|
|
20230905,133200,1026020480,2160,2160,2160,2160,0
|
|
20230905,133100,1026020480,2160,2165,2165,2160,331
|
|
20230905,133000,1025305020,2165,2165,2165,2165,300
|
|
20230905,132900,1024655520,2165,2165,2165,2165,3
|
|
20230905,132800,1024649025,2165,2165,2165,2165,194
|
|
20230905,132700,1024229015,2165,2165,2165,2165,0
|
|
20230905,132600,1024229015,2165,2165,2165,2165,0
|
|
20230905,132500,1024229015,2165,2165,2165,2165,1
|
|
20230905,132400,1024226850,2165,2165,2165,2165,0
|
|
20230905,132300,1024226850,2165,2165,2165,2165,500
|
|
20230905,132200,1023144350,2165,2160,2165,2160,251
|
|
20230905,132100,1022602185,2165,2165,2165,2165,0
|
|
20230905,132000,1022602185,2165,2165,2165,2165,211
|
|
20230905,131900,1022145370,2160,2155,2160,2155,446
|
|
20230905,131800,1021182260,2160,2160,2160,2160,4
|
|
20230905,131700,1021173620,2160,2160,2160,2160,100
|
|
20230905,131600,1020957620,2165,2165,2165,2165,1
|
|
20230905,131500,1020955455,2165,2165,2165,2165,51
|
|
20230905,131400,1020845040,2155,2160,2160,2155,542
|
|
20230905,131300,1019675465,2170,2170,2170,2170,0
|
|
20230905,131200,1019675465,2170,2170,2170,2170,2
|
|
20230905,131100,1019671125,2155,2160,2170,2155,5600
|
|
20230905,131000,1007563790,2160,2160,2160,2160,200
|
|
20230905,130900,1007131790,2160,2160,2160,2160,0
|
|
20230905,130800,1007131790,2160,2160,2165,2160,718
|
|
20230905,130700,1005580905,2160,2160,2160,2160,59
|
|
20230905,130600,1005453465,2155,2155,2155,2155,68
|
|
20230905,130500,1005306925,2160,2155,2160,2155,11
|
|
20230905,130400,1005283215,2160,2155,2160,2155,745
|
|
20230905,130300,1003677730,2160,2160,2160,2160,530
|
|
20230905,130200,1002532930,2160,2160,2160,2160,2
|
|
20230905,130100,1002528610,2150,2160,2160,2150,13002
|
|
20230905,130000,974560025,2165,2160,2165,2155,195
|
|
20230905,125900,974139755,2155,2155,2160,2155,7504
|
|
20230905,125800,957968425,2160,2160,2160,2160,1910
|
|
20230905,125700,953842825,2160,2165,2170,2160,5291
|
|
20230905,125600,942413255,2165,2165,2165,2165,10
|
|
20230905,125500,942391605,2170,2165,2170,2165,1005
|
|
20230905,125400,940215755,2160,2160,2160,2160,0
|
|
20230905,125300,940215755,2160,2165,2165,2160,951
|
|
20230905,125200,938161590,2165,2165,2165,2165,747
|
|
20230905,125100,936544335,2165,2165,2165,2165,1
|
|
20230905,125000,936542170,2160,2160,2160,2160,5008
|
|
20230905,124900,925724890,2165,2165,2165,2165,500
|
|
20230905,124800,924642390,2165,2165,2165,2165,2416
|
|
20230905,124700,919411750,2165,2165,2165,2165,1528
|
|
20230905,124600,916103630,2165,2165,2165,2165,4601
|
|
20230905,124500,906142465,2165,2165,2165,2165,10
|
|
20230905,124400,906120815,2165,2170,2170,2165,4758
|
|
20230905,124300,895812245,2170,2170,2170,2170,0
|
|
20230905,124200,895812245,2170,2170,2170,2170,121
|
|
20230905,124100,895549675,2170,2170,2170,2170,197
|
|
20230905,124000,895122185,2165,2165,2165,2165,342
|
|
20230905,123900,894381755,2165,2165,2165,2165,1000
|
|
20230905,123800,892216755,2165,2165,2165,2165,1
|
|
20230905,123700,892214590,2165,2165,2165,2165,3616
|
|
20230905,123600,884385950,2165,2165,2165,2165,96
|
|
20230905,123500,884178110,2170,2170,2170,2170,4
|
|
20230905,123400,884169430,2170,2170,2170,2170,6
|
|
20230905,123300,884156410,2170,2170,2170,2170,2305
|
|
20230905,123200,879154560,2170,2170,2170,2170,50
|
|
20230905,123100,879046060,2170,2170,2170,2170,0
|
|
20230905,123000,879046060,2170,2170,2170,2170,0
|
|
20230905,122900,879046060,2170,2170,2170,2165,2102
|
|
20230905,122800,874485200,2170,2170,2170,2170,0
|
|
20230905,122700,874485200,2170,2170,2170,2170,0
|
|
20230905,122600,874485200,2170,2170,2170,2170,2478
|
|
20230905,122500,869107940,2170,2170,2170,2170,0
|
|
20230905,122400,869107940,2170,2170,2170,2170,1
|
|
20230905,122300,869105770,2165,2170,2170,2165,201
|
|
20230905,122200,868670600,2165,2165,2165,2165,0
|
|
20230905,122100,868670600,2165,2165,2165,2165,100
|
|
20230905,122000,868454100,2170,2170,2170,2170,1531
|
|
20230905,121900,865131830,2170,2170,2170,2170,0
|
|
20230905,121800,865131830,2170,2170,2170,2170,2422
|
|
20230905,121700,859876090,2175,2175,2175,2175,200
|
|
20230905,121600,859441090,2185,2185,2185,2185,0
|
|
20230905,121500,859441090,2185,2185,2185,2185,0
|
|
20230905,121400,859441090,2185,2185,2185,2185,1
|
|
20230905,121300,859438905,2170,2180,2180,2170,817
|
|
20230905,121200,857665915,2185,2185,2185,2185,1
|
|
20230905,121100,857663730,2170,2180,2185,2170,379
|
|
20230905,121000,856837730,2185,2185,2185,2185,70
|
|
20230905,120900,856684780,2185,2180,2185,2180,18090
|
|
20230905,120800,817192625,2180,2180,2180,2180,0
|
|
20230905,120700,817192625,2180,2180,2180,2180,330
|
|
20230905,120600,816473225,2180,2180,2180,2180,0
|
|
20230905,120500,816473225,2180,2180,2180,2180,0
|
|
20230905,120400,816473225,2180,2180,2180,2180,360
|
|
20230905,120300,815688425,2180,2180,2180,2180,2
|
|
20230905,120200,815684065,2180,2180,2180,2180,10
|
|
20230905,120100,815662265,2180,2175,2180,2175,22
|
|
20230905,120000,815614405,2170,2180,2180,2170,2201
|
|
20230905,115900,810837225,2175,2175,2175,2175,6459
|
|
20230905,115800,796788900,2180,2175,2180,2175,7
|
|
20230905,115700,796773670,2180,2185,2185,2180,6
|
|
20230905,115600,796760575,2185,2185,2185,2185,0
|
|
20230905,115500,796760575,2185,2180,2185,2180,4058
|
|
20230905,115400,787898045,2185,2170,2185,2170,13168
|
|
20230905,115300,759191100,2170,2170,2170,2170,100
|
|
20230905,115200,758974100,2170,2170,2170,2170,1
|
|
20230905,115100,758971930,2165,2165,2165,2165,0
|
|
20230905,115000,758971930,2165,2170,2170,2165,626
|
|
20230905,114900,757613640,2170,2170,2170,2170,6
|
|
20230905,114800,757600620,2170,2170,2170,2170,19
|
|
20230905,114700,757559390,2170,2170,2170,2170,0
|
|
20230905,114600,757559390,2170,2170,2170,2170,3
|
|
20230905,114500,757552880,2170,2170,2170,2170,0
|
|
20230905,114400,757552880,2170,2170,2170,2170,2000
|
|
20230905,114300,753212880,2170,2170,2170,2170,0
|
|
20230905,114200,753212880,2170,2170,2170,2170,461
|
|
20230905,114100,752212510,2170,2170,2170,2170,0
|
|
20230905,114000,752212510,2170,2170,2170,2170,150
|
|
20230905,113900,751887010,2170,2170,2170,2160,2711
|
|
20230905,113800,746030200,2170,2160,2170,2160,961
|
|
20230905,113700,743951305,2160,2165,2165,2160,10
|
|
20230905,113600,743929680,2160,2170,2170,2160,815
|
|
20230905,113500,742162320,2170,2170,2170,2170,0
|
|
20230905,113400,742162320,2170,2170,2170,2170,0
|
|
20230905,113300,742162320,2170,2170,2170,2170,2
|
|
20230905,113200,742157980,2160,2170,2170,2160,552
|
|
20230905,113100,740960660,2170,2170,2170,2170,0
|
|
20230905,113000,740960660,2170,2170,2170,2170,2607
|
|
20230905,112900,735303470,2165,2165,2170,2160,3062
|
|
20230905,112800,728689230,2170,2170,2170,2170,200
|
|
20230905,112700,728255230,2175,2155,2175,2155,5072
|
|
20230905,112600,717265130,2155,2155,2155,2155,9
|
|
20230905,112500,717245735,2155,2155,2155,2155,554
|
|
20230905,112400,716051865,2155,2155,2155,2150,23
|
|
20230905,112300,716002305,2150,2155,2155,2150,460
|
|
20230905,112200,715011010,2155,2160,2160,2155,4952
|
|
20230905,112100,704337915,2165,2160,2165,2160,43
|
|
20230905,112000,704244830,2165,2160,2165,2155,12239
|
|
20230905,111900,677869760,2160,2160,2160,2155,11120
|
|
20230905,111800,653857390,2165,2165,2165,2165,2
|
|
20230905,111700,653853060,2160,2165,2170,2160,2790
|
|
20230905,111600,647812710,2175,2175,2175,2175,0
|
|
20230905,111500,647812710,2175,2175,2175,2175,1
|
|
20230905,111400,647810535,2160,2165,2175,2160,1710
|
|
20230905,111300,644108300,2165,2170,2170,2165,439
|
|
20230905,111200,643157365,2170,2170,2170,2170,0
|
|
20230905,111100,643157365,2170,2170,2170,2170,304
|
|
20230905,111000,642497685,2170,2170,2170,2170,3
|
|
20230905,110900,642491175,2170,2170,2170,2155,29
|
|
20230905,110800,642428290,2170,2170,2170,2155,954
|
|
20230905,110700,640370125,2170,2160,2170,2160,59
|
|
20230905,110600,640242675,2170,2170,2170,2160,45
|
|
20230905,110500,640145045,2170,2165,2170,2160,1005
|
|
20230905,110400,637970210,2165,2165,2165,2165,75
|
|
20230905,110300,637807835,2160,2165,2165,2155,304
|
|
20230905,110200,637151190,2160,2165,2165,2155,506
|
|
20230905,110100,636058225,2165,2155,2165,2155,5800
|
|
20230905,110000,623546215,2155,2165,2165,2155,20
|
|
20230905,105900,623503015,2160,2160,2160,2150,1046
|
|
20230905,105800,621243675,2160,2160,2160,2150,15
|
|
20230905,105700,621211315,2160,2150,2160,2150,201
|
|
20230905,105600,620779155,2150,2160,2160,2150,1157
|
|
20230905,105500,618290815,2160,2150,2160,2150,9488
|
|
20230905,105400,597886600,2150,2150,2150,2150,5023
|
|
20230905,105300,587087150,2150,2160,2160,2150,2035
|
|
20230905,105200,582701550,2150,2150,2160,2150,5268
|
|
20230905,105100,571374890,2155,2155,2155,2155,390
|
|
20230905,105000,570534440,2155,2155,2160,2155,5857
|
|
20230905,104900,557912580,2155,2155,2155,2155,12219
|
|
20230905,104800,531580635,2160,2160,2165,2160,1833
|
|
20230905,104700,527620805,2165,2165,2165,2165,60
|
|
20230905,104600,527490905,2165,2165,2165,2165,200
|
|
20230905,104500,527057905,2165,2165,2165,2165,80
|
|
20230905,104400,526884705,2165,2165,2165,2165,0
|
|
20230905,104300,526884705,2165,2160,2165,2160,1101
|
|
20230905,104200,524506540,2165,2170,2170,2160,337
|
|
20230905,104100,523778605,2160,2160,2165,2155,402
|
|
20230905,104000,522912150,2160,2165,2170,2160,1058
|
|
20230905,103900,520624325,2170,2165,2170,2165,101
|
|
20230905,103800,520405655,2170,2155,2170,2155,14
|
|
20230905,103700,520375400,2155,2165,2170,2155,8575
|
|
20230905,103600,501851855,2165,2170,2170,2165,53
|
|
20230905,103500,501737100,2165,2170,2170,2165,92
|
|
20230905,103400,501537520,2170,2170,2170,2170,3
|
|
20230905,103300,501531010,2165,2165,2165,2165,230
|
|
20230905,103200,501033060,2160,2160,2160,2160,0
|
|
20230905,103100,501033060,2160,2165,2165,2160,1000
|
|
20230905,103000,498873035,2160,2160,2160,2160,1
|
|
20230905,102900,498870875,2160,2165,2170,2160,705
|
|
20230905,102800,497345695,2165,2165,2165,2165,59
|
|
20230905,102700,497217960,2165,2165,2165,2160,1067
|
|
20230905,102600,494910140,2165,2165,2165,2165,297
|
|
20230905,102500,494267135,2165,2170,2170,2165,4538
|
|
20230905,102400,484442175,2170,2175,2175,2170,1398
|
|
20230905,102300,481408425,2175,2175,2175,2175,159
|
|
20230905,102200,481062600,2175,2175,2175,2175,0
|
|
20230905,102100,481062600,2175,2170,2175,2170,19
|
|
20230905,102000,481021365,2170,2165,2170,2165,101
|
|
20230905,101900,480802610,2175,2175,2175,2175,0
|
|
20230905,101800,480802610,2175,2170,2175,2170,101
|
|
20230905,101700,480583435,2175,2175,2175,2170,1481
|
|
20230905,101600,477369015,2175,2175,2175,2175,0
|
|
20230905,101500,477369015,2175,2175,2175,2175,0
|
|
20230905,101400,477369015,2175,2165,2175,2165,623
|
|
20230905,101300,476019490,2175,2175,2175,2175,1
|
|
20230905,101200,476017315,2175,2170,2175,2165,6
|
|
20230905,101100,476004310,2170,2170,2170,2170,67
|
|
20230905,101000,475858920,2175,2175,2175,2175,0
|
|
20230905,100900,475858920,2175,2175,2175,2175,190
|
|
20230905,100800,475445670,2175,2170,2175,2165,103
|
|
20230905,100700,475222565,2175,2175,2175,2175,1
|
|
20230905,100600,475220390,2180,2180,2180,2175,102
|
|
20230905,100500,474998530,2175,2175,2180,2160,2358
|
|
20230905,100400,469865690,2175,2170,2175,2165,721
|
|
20230905,100300,468304710,2175,2170,2175,2170,190
|
|
20230905,100200,467892305,2160,2165,2170,2160,27001
|
|
20230905,100100,409562610,2165,2170,2170,2165,1741
|
|
20230905,100000,405793340,2165,2165,2165,2165,650
|
|
20230905,095900,404386090,2170,2170,2175,2165,3802
|
|
20230905,095800,396143995,2175,2175,2175,2175,68
|
|
20230905,095700,395996095,2180,2180,2180,2180,15
|
|
20230905,095600,395963395,2180,2175,2180,2175,249
|
|
20230905,095500,395421700,2175,2175,2175,2175,0
|
|
20230905,095400,395421700,2175,2170,2175,2170,306
|
|
20230905,095300,394757650,2175,2175,2175,2175,74
|
|
20230905,095200,394596700,2175,2175,2175,2175,5
|
|
20230905,095100,394585825,2180,2180,2180,2180,3
|
|
20230905,095000,394579285,2175,2180,2180,2170,596
|
|
20230905,094900,393283645,2170,2170,2180,2170,4467
|
|
20230905,094800,383576140,2175,2175,2175,2175,21
|
|
20230905,094700,383530465,2175,2175,2175,2175,0
|
|
20230905,094600,383530465,2175,2170,2175,2170,1690
|
|
20230905,094500,379863160,2165,2165,2170,2165,561
|
|
20230905,094400,378648580,2170,2170,2170,2165,1091
|
|
20230905,094300,376286110,2160,2165,2170,2160,1241
|
|
20230905,094200,373601215,2170,2170,2170,2165,1825
|
|
20230905,094100,369645395,2170,2170,2170,2170,96
|
|
20230905,094000,369437075,2165,2165,2170,2160,4246
|
|
20230905,093900,360251060,2170,2175,2180,2165,28485
|
|
20230905,093800,298458785,2180,2180,2180,2175,2207
|
|
20230905,093700,293656880,2180,2180,2180,2175,573
|
|
20230905,093600,292409350,2180,2180,2180,2180,11
|
|
20230905,093500,292385370,2180,2180,2180,2175,108
|
|
20230905,093400,292150430,2175,2180,2180,2170,4844
|
|
20230905,093300,281617185,2180,2175,2180,2170,6010
|
|
20230905,093200,268549120,2180,2170,2180,2170,3063
|
|
20230905,093100,261886790,2170,2180,2180,2170,4442
|
|
20230905,093000,252222495,2185,2185,2185,2175,23489
|
|
20230905,092900,201070880,2185,2185,2195,2185,622
|
|
20230905,092800,199709520,2190,2190,2190,2190,56
|
|
20230905,092700,199586880,2185,2190,2190,2185,501
|
|
20230905,092600,198492190,2185,2190,2195,2180,10631
|
|
20230905,092500,175297190,2185,2185,2185,2180,860
|
|
20230905,092400,173418340,2185,2185,2190,2180,794
|
|
20230905,092300,171684550,2190,2190,2190,2180,1679
|
|
20230905,092200,168020165,2185,2190,2190,2185,1460
|
|
20230905,092100,164830055,2185,2195,2195,2185,12071
|
|
20230905,092000,138441900,2190,2190,2195,2190,2075
|
|
20230905,091900,133897635,2190,2195,2195,2190,4064
|
|
20230905,091800,124986405,2205,2200,2205,2195,148
|
|
20230905,091700,124661265,2195,2195,2205,2195,2314
|
|
20230905,091600,119581170,2205,2190,2205,2190,2580
|
|
20230905,091500,113920215,2205,2195,2205,2195,384
|
|
20230905,091400,113077325,2195,2190,2195,2190,956
|
|
20230905,091300,110981160,2190,2200,2205,2190,12841
|
|
20230905,091200,82774545,2205,2205,2205,2205,1516
|
|
20230905,091100,79431765,2210,2210,2210,2205,9281
|
|
20230905,091000,58941940,2215,2215,2215,2215,563
|
|
20230905,090900,57694895,2230,2230,2235,2230,3437
|
|
20230905,090800,50030380,2230,2220,2230,2220,1018
|
|
20230905,090700,47770245,2200,2205,2210,2200,4255
|
|
20230905,090600,38396075,2200,2205,2205,2200,3440
|
|
20230905,090500,30810895,2205,2210,2210,2205,1486
|
|
20230905,090400,27527745,2220,2210,2220,2210,515
|
|
20230905,090300,26389475,2220,2220,2220,2210,598
|
|
20230905,090200,25065090,2220,2210,2220,2210,6983
|
|
20230905,090100,9610270,2210,2220,2220,2210,1727
|
|
20230905,090000,5784990,2220,2225,2225,2220,1970
|