647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,194300,1714580480,2125,2125,2125,2125,0
|
|
20230906,194200,1714580480,2125,2125,2125,2125,0
|
|
20230906,194100,1714580480,2125,2125,2125,2125,0
|
|
20230906,194000,1714580480,2125,2125,2125,2125,0
|
|
20230906,193900,1714580480,2125,2125,2125,2125,0
|
|
20230906,193800,1714580480,2125,2125,2125,2125,0
|
|
20230906,193700,1714580480,2125,2125,2125,2125,0
|
|
20230906,193600,1714580480,2125,2125,2125,2125,0
|
|
20230906,193500,1714580480,2125,2125,2125,2125,0
|
|
20230906,193400,1714580480,2125,2125,2125,2125,0
|
|
20230906,193300,1714580480,2125,2125,2125,2125,0
|
|
20230906,193200,1714580480,2125,2125,2125,2125,0
|
|
20230906,193100,1714580480,2125,2125,2125,2125,0
|
|
20230906,193000,1714580480,2125,2125,2125,2125,0
|
|
20230906,192900,1714580480,2125,2125,2125,2125,0
|
|
20230906,192800,1714580480,2125,2125,2125,2125,0
|
|
20230906,192700,1714580480,2125,2125,2125,2125,0
|
|
20230906,192600,1714580480,2125,2125,2125,2125,0
|
|
20230906,192500,1714580480,2125,2125,2125,2125,0
|
|
20230906,192400,1714580480,2125,2125,2125,2125,0
|
|
20230906,192300,1714580480,2125,2125,2125,2125,0
|
|
20230906,192200,1714580480,2125,2125,2125,2125,0
|
|
20230906,192100,1714580480,2125,2125,2125,2125,0
|
|
20230906,192000,1714580480,2125,2125,2125,2125,0
|
|
20230906,191900,1714580480,2125,2125,2125,2125,0
|
|
20230906,191800,1714580480,2125,2125,2125,2125,0
|
|
20230906,191700,1714580480,2125,2125,2125,2125,0
|
|
20230906,191600,1714580480,2125,2125,2125,2125,0
|
|
20230906,191500,1714580480,2125,2125,2125,2125,0
|
|
20230906,191400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,191300,1714580480,2125,2125,2125,2125,0
|
|
20230906,191200,1714580480,2125,2125,2125,2125,0
|
|
20230906,191100,1714580480,2125,2125,2125,2125,0
|
|
20230906,191000,1714580480,2125,2125,2125,2125,0
|
|
20230906,190900,1714580480,2125,2125,2125,2125,0
|
|
20230906,190800,1714580480,2125,2125,2125,2125,0
|
|
20230906,190700,1714580480,2125,2125,2125,2125,0
|
|
20230906,190600,1714580480,2125,2125,2125,2125,0
|
|
20230906,190500,1714580480,2125,2125,2125,2125,0
|
|
20230906,190400,1714580480,2125,2125,2125,2125,0
|
|
20230906,190300,1714580480,2125,2125,2125,2125,0
|
|
20230906,190200,1714580480,2125,2125,2125,2125,0
|
|
20230906,190100,1714580480,2125,2125,2125,2125,0
|
|
20230906,190000,1714580480,2125,2125,2125,2125,0
|
|
20230906,185900,1714580480,2125,2125,2125,2125,0
|
|
20230906,185800,1714580480,2125,2125,2125,2125,0
|
|
20230906,185700,1714580480,2125,2125,2125,2125,0
|
|
20230906,185600,1714580480,2125,2125,2125,2125,0
|
|
20230906,185500,1714580480,2125,2125,2125,2125,0
|
|
20230906,185400,1714580480,2125,2125,2125,2125,0
|
|
20230906,185300,1714580480,2125,2125,2125,2125,0
|
|
20230906,185200,1714580480,2125,2125,2125,2125,0
|
|
20230906,185100,1714580480,2125,2125,2125,2125,0
|
|
20230906,185000,1714580480,2125,2125,2125,2125,0
|
|
20230906,184900,1714580480,2125,2125,2125,2125,0
|
|
20230906,184800,1714580480,2125,2125,2125,2125,0
|
|
20230906,184700,1714580480,2125,2125,2125,2125,0
|
|
20230906,184600,1714580480,2125,2125,2125,2125,0
|
|
20230906,184500,1714580480,2125,2125,2125,2125,0
|
|
20230906,184400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,184300,1714580480,2125,2125,2125,2125,0
|
|
20230906,184200,1714580480,2125,2125,2125,2125,0
|
|
20230906,184100,1714580480,2125,2125,2125,2125,0
|
|
20230906,184000,1714580480,2125,2125,2125,2125,0
|
|
20230906,183900,1714580480,2125,2125,2125,2125,0
|
|
20230906,183800,1714580480,2125,2125,2125,2125,0
|
|
20230906,183700,1714580480,2125,2125,2125,2125,0
|
|
20230906,183600,1714580480,2125,2125,2125,2125,0
|
|
20230906,183500,1714580480,2125,2125,2125,2125,0
|
|
20230906,183400,1714580480,2125,2125,2125,2125,0
|
|
20230906,183300,1714580480,2125,2125,2125,2125,0
|
|
20230906,183200,1714580480,2125,2125,2125,2125,0
|
|
20230906,183100,1714580480,2125,2125,2125,2125,0
|
|
20230906,183000,1714580480,2125,2125,2125,2125,0
|
|
20230906,182900,1714580480,2125,2125,2125,2125,0
|
|
20230906,182800,1714580480,2125,2125,2125,2125,0
|
|
20230906,182700,1714580480,2125,2125,2125,2125,0
|
|
20230906,182600,1714580480,2125,2125,2125,2125,0
|
|
20230906,182500,1714580480,2125,2125,2125,2125,0
|
|
20230906,182400,1714580480,2125,2125,2125,2125,0
|
|
20230906,182300,1714580480,2125,2125,2125,2125,0
|
|
20230906,182200,1714580480,2125,2125,2125,2125,0
|
|
20230906,182100,1714580480,2125,2125,2125,2125,0
|
|
20230906,182000,1714580480,2125,2125,2125,2125,0
|
|
20230906,181900,1714580480,2125,2125,2125,2125,0
|
|
20230906,181800,1714580480,2125,2125,2125,2125,0
|
|
20230906,181700,1714580480,2125,2125,2125,2125,0
|
|
20230906,181600,1714580480,2125,2125,2125,2125,0
|
|
20230906,181500,1714580480,2125,2125,2125,2125,0
|
|
20230906,181400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,181300,1714580480,2125,2125,2125,2125,0
|
|
20230906,181200,1714580480,2125,2125,2125,2125,0
|
|
20230906,181100,1714580480,2125,2125,2125,2125,0
|
|
20230906,181000,1714580480,2125,2125,2125,2125,0
|
|
20230906,180900,1714580480,2125,2125,2125,2125,0
|
|
20230906,180800,1714580480,2125,2125,2125,2125,0
|
|
20230906,180700,1714580480,2125,2125,2125,2125,0
|
|
20230906,180600,1714580480,2125,2125,2125,2125,0
|
|
20230906,180500,1714580480,2125,2125,2125,2125,0
|
|
20230906,180400,1714580480,2125,2125,2125,2125,0
|
|
20230906,180300,1714580480,2125,2125,2125,2125,0
|
|
20230906,180200,1714580480,2125,2125,2125,2125,0
|
|
20230906,180100,1714580480,2125,2125,2125,2125,0
|
|
20230906,180000,1714580480,2125,2125,2125,2125,0
|
|
20230906,175900,1714580480,2125,2125,2125,2125,0
|
|
20230906,175800,1714580480,2125,2125,2125,2125,0
|
|
20230906,175700,1714580480,2125,2125,2125,2125,0
|
|
20230906,175600,1714580480,2125,2125,2125,2125,0
|
|
20230906,175500,1714580480,2125,2125,2125,2125,0
|
|
20230906,175400,1714580480,2125,2125,2125,2125,0
|
|
20230906,175300,1714580480,2125,2125,2125,2125,0
|
|
20230906,175200,1714580480,2125,2125,2125,2125,0
|
|
20230906,175100,1714580480,2125,2125,2125,2125,0
|
|
20230906,175000,1714580480,2125,2125,2125,2125,0
|
|
20230906,174900,1714580480,2125,2125,2125,2125,0
|
|
20230906,174800,1714580480,2125,2125,2125,2125,0
|
|
20230906,174700,1714580480,2125,2125,2125,2125,0
|
|
20230906,174600,1714580480,2125,2125,2125,2125,0
|
|
20230906,174500,1714580480,2125,2125,2125,2125,0
|
|
20230906,174400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,174300,1714580480,2125,2125,2125,2125,0
|
|
20230906,174200,1714580480,2125,2125,2125,2125,0
|
|
20230906,174100,1714580480,2125,2125,2125,2125,0
|
|
20230906,174000,1714580480,2125,2125,2125,2125,0
|
|
20230906,173900,1714580480,2125,2125,2125,2125,0
|
|
20230906,173800,1714580480,2125,2125,2125,2125,0
|
|
20230906,173700,1714580480,2125,2125,2125,2125,0
|
|
20230906,173600,1714580480,2125,2125,2125,2125,0
|
|
20230906,173500,1714580480,2125,2125,2125,2125,0
|
|
20230906,173400,1714580480,2125,2125,2125,2125,0
|
|
20230906,173300,1714580480,2125,2125,2125,2125,0
|
|
20230906,173200,1714580480,2125,2125,2125,2125,0
|
|
20230906,173100,1714580480,2125,2125,2125,2125,0
|
|
20230906,173000,1714580480,2125,2125,2125,2125,0
|
|
20230906,172900,1714580480,2125,2125,2125,2125,0
|
|
20230906,172800,1714580480,2125,2125,2125,2125,0
|
|
20230906,172700,1714580480,2125,2125,2125,2125,0
|
|
20230906,172600,1714580480,2125,2125,2125,2125,0
|
|
20230906,172500,1714580480,2125,2125,2125,2125,0
|
|
20230906,172400,1714580480,2125,2125,2125,2125,0
|
|
20230906,172300,1714580480,2125,2125,2125,2125,0
|
|
20230906,172200,1714580480,2125,2125,2125,2125,0
|
|
20230906,172100,1714580480,2125,2125,2125,2125,0
|
|
20230906,172000,1714580480,2125,2125,2125,2125,0
|
|
20230906,171900,1714580480,2125,2125,2125,2125,0
|
|
20230906,171800,1714580480,2125,2125,2125,2125,0
|
|
20230906,171700,1714580480,2125,2125,2125,2125,0
|
|
20230906,171600,1714580480,2125,2125,2125,2125,0
|
|
20230906,171500,1714580480,2125,2125,2125,2125,0
|
|
20230906,171400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,171300,1714580480,2125,2125,2125,2125,0
|
|
20230906,171200,1714580480,2125,2125,2125,2125,0
|
|
20230906,171100,1714580480,2125,2125,2125,2125,0
|
|
20230906,171000,1714580480,2125,2125,2125,2125,0
|
|
20230906,170900,1714580480,2125,2125,2125,2125,0
|
|
20230906,170800,1714580480,2125,2125,2125,2125,0
|
|
20230906,170700,1714580480,2125,2125,2125,2125,0
|
|
20230906,170600,1714580480,2125,2125,2125,2125,0
|
|
20230906,170500,1714580480,2125,2125,2125,2125,0
|
|
20230906,170400,1714580480,2125,2125,2125,2125,0
|
|
20230906,170300,1714580480,2125,2125,2125,2125,0
|
|
20230906,170200,1714580480,2125,2125,2125,2125,0
|
|
20230906,170100,1714580480,2125,2125,2125,2125,0
|
|
20230906,170000,1714580480,2125,2125,2125,2125,0
|
|
20230906,165900,1714580480,2125,2125,2125,2125,0
|
|
20230906,165800,1714580480,2125,2125,2125,2125,0
|
|
20230906,165700,1714580480,2125,2125,2125,2125,0
|
|
20230906,165600,1714580480,2125,2125,2125,2125,0
|
|
20230906,165500,1714580480,2125,2125,2125,2125,0
|
|
20230906,165400,1714580480,2125,2125,2125,2125,0
|
|
20230906,165300,1714580480,2125,2125,2125,2125,0
|
|
20230906,165200,1714580480,2125,2125,2125,2125,0
|
|
20230906,165100,1714580480,2125,2125,2125,2125,0
|
|
20230906,165000,1714580480,2125,2125,2125,2125,0
|
|
20230906,164900,1714580480,2125,2125,2125,2125,0
|
|
20230906,164800,1714580480,2125,2125,2125,2125,0
|
|
20230906,164700,1714580480,2125,2125,2125,2125,0
|
|
20230906,164600,1714580480,2125,2125,2125,2125,0
|
|
20230906,164500,1714580480,2125,2125,2125,2125,0
|
|
20230906,164400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,164300,1714580480,2125,2125,2125,2125,0
|
|
20230906,164200,1714580480,2125,2125,2125,2125,0
|
|
20230906,164100,1714580480,2125,2125,2125,2125,0
|
|
20230906,164000,1714580480,2125,2125,2125,2125,0
|
|
20230906,163900,1714580480,2125,2125,2125,2125,0
|
|
20230906,163800,1714580480,2125,2125,2125,2125,0
|
|
20230906,163700,1714580480,2125,2125,2125,2125,0
|
|
20230906,163600,1714580480,2125,2125,2125,2125,0
|
|
20230906,163500,1714580480,2125,2125,2125,2125,0
|
|
20230906,163400,1714580480,2125,2125,2125,2125,0
|
|
20230906,163300,1714580480,2125,2125,2125,2125,0
|
|
20230906,163200,1714580480,2125,2125,2125,2125,0
|
|
20230906,163100,1714580480,2125,2125,2125,2125,0
|
|
20230906,163000,1714580480,2125,2125,2125,2125,0
|
|
20230906,162900,1714580480,2125,2125,2125,2125,0
|
|
20230906,162800,1714580480,2125,2125,2125,2125,0
|
|
20230906,162700,1714580480,2125,2125,2125,2125,0
|
|
20230906,162600,1714580480,2125,2125,2125,2125,0
|
|
20230906,162500,1714580480,2125,2125,2125,2125,0
|
|
20230906,162400,1714580480,2125,2125,2125,2125,0
|
|
20230906,162300,1714580480,2125,2125,2125,2125,0
|
|
20230906,162200,1714580480,2125,2125,2125,2125,0
|
|
20230906,162100,1714580480,2125,2125,2125,2125,0
|
|
20230906,162000,1714580480,2125,2125,2125,2125,0
|
|
20230906,161900,1714580480,2125,2125,2125,2125,0
|
|
20230906,161800,1714580480,2125,2125,2125,2125,0
|
|
20230906,161700,1714580480,2125,2125,2125,2125,0
|
|
20230906,161600,1714580480,2125,2125,2125,2125,0
|
|
20230906,161500,1714580480,2125,2125,2125,2125,0
|
|
20230906,161400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,161300,1714580480,2125,2125,2125,2125,0
|
|
20230906,161200,1714580480,2125,2125,2125,2125,0
|
|
20230906,161100,1714580480,2125,2125,2125,2125,0
|
|
20230906,161000,1714580480,2125,2125,2125,2125,0
|
|
20230906,160900,1714580480,2125,2125,2125,2125,0
|
|
20230906,160800,1714580480,2125,2125,2125,2125,0
|
|
20230906,160700,1714580480,2125,2125,2125,2125,0
|
|
20230906,160600,1714580480,2125,2125,2125,2125,0
|
|
20230906,160500,1714580480,2125,2125,2125,2125,0
|
|
20230906,160400,1714580480,2125,2125,2125,2125,0
|
|
20230906,160300,1714580480,2125,2125,2125,2125,0
|
|
20230906,160200,1714580480,2125,2125,2125,2125,0
|
|
20230906,160100,1714580480,2125,2125,2125,2125,0
|
|
20230906,160000,1714580480,2125,2125,2125,2125,0
|
|
20230906,155900,1714580480,2125,2125,2125,2125,0
|
|
20230906,155800,1714580480,2125,2125,2125,2125,0
|
|
20230906,155700,1714580480,2125,2125,2125,2125,0
|
|
20230906,155600,1714580480,2125,2125,2125,2125,0
|
|
20230906,155500,1714580480,2125,2125,2125,2125,0
|
|
20230906,155400,1714580480,2125,2125,2125,2125,0
|
|
20230906,155300,1714580480,2125,2125,2125,2125,0
|
|
20230906,155200,1714580480,2125,2125,2125,2125,0
|
|
20230906,155100,1714580480,2125,2125,2125,2125,0
|
|
20230906,155000,1714580480,2125,2125,2125,2125,0
|
|
20230906,154900,1714580480,2125,2125,2125,2125,0
|
|
20230906,154800,1714580480,2125,2125,2125,2125,0
|
|
20230906,154700,1714580480,2125,2125,2125,2125,0
|
|
20230906,154600,1714580480,2125,2125,2125,2125,0
|
|
20230906,154500,1714580480,2125,2125,2125,2125,0
|
|
20230906,154400,1714580480,2125,2125,2125,2125,11708
|
|
20230906,154300,1714580480,2125,2125,2125,2125,0
|
|
20230906,154200,1714580480,2125,2125,2125,2125,0
|
|
20230906,154100,1714580480,2125,2125,2125,2125,0
|
|
20230906,154000,1714580480,2125,2125,2125,2125,0
|
|
20230906,153900,1714580480,2125,2125,2125,2125,0
|
|
20230906,153800,1714580480,2125,2125,2125,2125,0
|
|
20230906,153700,1714580480,2125,2125,2125,2125,0
|
|
20230906,153600,1714580480,2125,2125,2125,2125,0
|
|
20230906,153500,1714580480,2125,2125,2125,2125,0
|
|
20230906,153400,1714580480,2125,2125,2125,2125,0
|
|
20230906,153300,1714580480,2125,2125,2125,2125,0
|
|
20230906,153200,1714580480,2125,2125,2125,2125,0
|
|
20230906,153100,1714580480,2125,2125,2125,2125,0
|
|
20230906,153000,1714580480,2125,2125,2125,2125,11708
|
|
20230906,152900,1689700980,2130,2130,2130,2130,0
|
|
20230906,152800,1689700980,2130,2130,2130,2130,0
|
|
20230906,152700,1689700980,2130,2130,2130,2130,0
|
|
20230906,152600,1689700980,2130,2130,2130,2130,0
|
|
20230906,152500,1689700980,2130,2130,2130,2130,0
|
|
20230906,152400,1689700980,2130,2130,2130,2130,0
|
|
20230906,152300,1689700980,2130,2130,2130,2130,0
|
|
20230906,152200,1689700980,2130,2130,2130,2130,0
|
|
20230906,152100,1689700980,2130,2130,2130,2130,0
|
|
20230906,152000,1689700980,2130,2130,2130,2130,0
|
|
20230906,151900,1689700980,2130,2130,2130,2120,4168
|
|
20230906,151800,1680864555,2130,2125,2130,2120,8110
|
|
20230906,151700,1663668995,2130,2130,2130,2120,3506
|
|
20230906,151600,1656227840,2120,2120,2120,2120,400
|
|
20230906,151500,1655379840,2130,2125,2130,2120,504
|
|
20230906,151400,1654310255,2125,2135,2135,2125,2398
|
|
20230906,151300,1649211070,2135,2135,2135,2130,222
|
|
20230906,151200,1648737110,2130,2135,2135,2130,442
|
|
20230906,151100,1647795645,2140,2130,2140,2130,4697
|
|
20230906,151000,1637776565,2130,2130,2130,2125,2690
|
|
20230906,150900,1632046870,2130,2130,2130,2130,383
|
|
20230906,150800,1631231080,2130,2130,2130,2125,351
|
|
20230906,150700,1630484450,2130,2125,2130,2125,573
|
|
20230906,150600,1629265575,2125,2120,2125,2120,3375
|
|
20230906,150500,1622103570,2120,2125,2125,2120,2619
|
|
20230906,150400,1616548075,2115,2125,2125,2115,2100
|
|
20230906,150300,1612096395,2115,2120,2130,2115,1820
|
|
20230906,150200,1608238580,2120,2115,2120,2115,350
|
|
20230906,150100,1607497955,2130,2120,2130,2120,1406
|
|
20230906,150000,1604517195,2120,2130,2130,2115,5772
|
|
20230906,145900,1592285245,2120,2125,2130,2120,336
|
|
20230906,145800,1591571915,2130,2120,2130,2120,22409
|
|
20230906,145700,1544059605,2130,2130,2130,2120,20216
|
|
20230906,145600,1501178240,2130,2125,2130,2125,3356
|
|
20230906,145500,1494030460,2130,2130,2135,2125,2407
|
|
20230906,145400,1488897570,2130,2125,2130,2125,2859
|
|
20230906,145300,1482808005,2125,2130,2130,2125,2739
|
|
20230906,145200,1476986835,2125,2130,2130,2125,10914
|
|
20230906,145100,1453788630,2125,2130,2130,2125,887
|
|
20230906,145000,1451902645,2130,2125,2135,2125,1090
|
|
20230906,144900,1449581065,2125,2130,2135,2125,7146
|
|
20230906,144800,1434390935,2130,2130,2130,2125,2285
|
|
20230906,144700,1429526635,2130,2125,2130,2125,1515
|
|
20230906,144600,1426300435,2130,2125,2130,2125,1235
|
|
20230906,144500,1423670020,2125,2130,2130,2125,3864
|
|
20230906,144400,1415458470,2130,2130,2130,2130,6275
|
|
20230906,144300,1402092720,2130,2130,2135,2130,10889
|
|
20230906,144200,1378898455,2135,2145,2145,2130,12957
|
|
20230906,144100,1351240130,2140,2150,2150,2140,5512
|
|
20230906,144000,1339444365,2145,2145,2145,2145,700
|
|
20230906,143900,1337942865,2145,2145,2150,2140,11528
|
|
20230906,143800,1313267570,2145,2145,2150,2140,3479
|
|
20230906,143700,1305806530,2150,2150,2150,2145,778
|
|
20230906,143600,1304137510,2150,2145,2150,2145,155
|
|
20230906,143500,1303804880,2150,2145,2150,2145,1810
|
|
20230906,143400,1299921905,2150,2145,2150,2145,221
|
|
20230906,143300,1299447805,2145,2145,2150,2145,787
|
|
20230906,143200,1297758690,2145,2145,2145,2145,129
|
|
20230906,143100,1297481985,2145,2150,2150,2145,258
|
|
20230906,143000,1296928560,2145,2150,2150,2145,817
|
|
20230906,142900,1295175840,2150,2145,2150,2145,51
|
|
20230906,142800,1295066440,2150,2145,2150,2145,599
|
|
20230906,142700,1293780320,2150,2145,2150,2145,20
|
|
20230906,142600,1293737415,2150,2150,2150,2145,289
|
|
20230906,142500,1293117455,2150,2155,2155,2150,232
|
|
20230906,142400,1292618645,2150,2150,2150,2150,813
|
|
20230906,142300,1290870695,2140,2145,2150,2140,2092
|
|
20230906,142200,1286391895,2150,2150,2150,2145,4254
|
|
20230906,142100,1277264555,2150,2150,2150,2150,200
|
|
20230906,142000,1276834555,2150,2150,2150,2145,95
|
|
20230906,141900,1276630555,2150,2150,2150,2150,55
|
|
20230906,141800,1276512305,2150,2150,2150,2150,33
|
|
20230906,141700,1276441355,2150,2150,2150,2150,0
|
|
20230906,141600,1276441355,2150,2150,2150,2150,0
|
|
20230906,141500,1276441355,2150,2150,2150,2150,100
|
|
20230906,141400,1276226355,2150,2150,2150,2140,16620
|
|
20230906,141300,1240586185,2155,2155,2155,2155,2001
|
|
20230906,141200,1236274030,2155,2150,2155,2150,755
|
|
20230906,141100,1234650775,2150,2150,2150,2150,1676
|
|
20230906,141000,1231047375,2150,2150,2150,2150,35
|
|
20230906,140900,1230972125,2150,2150,2150,2150,930
|
|
20230906,140800,1228972625,2150,2150,2150,2150,1792
|
|
20230906,140700,1225119825,2155,2155,2155,2155,1
|
|
20230906,140600,1225117670,2150,2150,2150,2150,6909
|
|
20230906,140500,1210263320,2155,2155,2155,2155,130
|
|
20230906,140400,1209983170,2155,2155,2155,2155,0
|
|
20230906,140300,1209983170,2155,2155,2155,2155,13
|
|
20230906,140200,1209955155,2155,2155,2155,2150,162
|
|
20230906,140100,1209606295,2150,2155,2155,2150,250
|
|
20230906,140000,1209068545,2155,2150,2155,2150,6901
|
|
20230906,135900,1194231390,2155,2155,2155,2155,530
|
|
20230906,135800,1193089240,2160,2160,2160,2160,0
|
|
20230906,135700,1193089240,2160,2155,2160,2155,685
|
|
20230906,135600,1191613040,2160,2160,2160,2150,1763
|
|
20230906,135500,1187817525,2160,2160,2160,2160,1
|
|
20230906,135400,1187815365,2155,2160,2160,2155,5725
|
|
20230906,135300,1175477015,2160,2155,2160,2155,216
|
|
20230906,135200,1175011385,2160,2160,2160,2160,100
|
|
20230906,135100,1174795385,2160,2160,2160,2160,20
|
|
20230906,135000,1174752185,2160,2160,2160,2160,0
|
|
20230906,134900,1174752185,2160,2160,2160,2160,0
|
|
20230906,134800,1174752185,2160,2160,2160,2160,0
|
|
20230906,134700,1174752185,2160,2160,2160,2160,197
|
|
20230906,134600,1174326665,2155,2155,2155,2155,1
|
|
20230906,134500,1174324510,2155,2155,2155,2155,30
|
|
20230906,134400,1174259860,2160,2160,2160,2160,12
|
|
20230906,134300,1174233940,2160,2165,2165,2160,807
|
|
20230906,134200,1172490815,2160,2160,2160,2160,1057
|
|
20230906,134100,1170207695,2160,2160,2160,2160,62
|
|
20230906,134000,1170073775,2160,2160,2160,2160,36
|
|
20230906,133900,1169996015,2160,2160,2160,2160,6
|
|
20230906,133800,1169983055,2160,2160,2160,2160,189
|
|
20230906,133700,1169574815,2160,2160,2160,2160,100
|
|
20230906,133600,1169358815,2155,2155,2155,2155,300
|
|
20230906,133500,1168712315,2160,2160,2160,2160,15
|
|
20230906,133400,1168679915,2160,2160,2160,2160,1500
|
|
20230906,133300,1165439915,2160,2160,2160,2160,2
|
|
20230906,133200,1165435595,2155,2155,2155,2155,200
|
|
20230906,133100,1165004595,2165,2165,2165,2165,191
|
|
20230906,133000,1164591080,2165,2155,2165,2155,1099
|
|
20230906,132900,1162222725,2155,2155,2155,2155,10
|
|
20230906,132800,1162201175,2155,2150,2155,2150,31
|
|
20230906,132700,1162134520,2150,2150,2150,2150,2200
|
|
20230906,132600,1157404520,2150,2155,2155,2150,5576
|
|
20230906,132500,1145415740,2150,2155,2155,2150,6635
|
|
20230906,132400,1131143415,2155,2160,2165,2155,11013
|
|
20230906,132300,1107378500,2170,2165,2170,2165,813
|
|
20230906,132200,1105618345,2165,2165,2165,2165,10
|
|
20230906,132100,1105596695,2165,2160,2165,2160,101
|
|
20230906,132000,1105378530,2165,2160,2165,2160,2188
|
|
20230906,131900,1100651510,2170,2170,2170,2170,0
|
|
20230906,131800,1100651510,2170,2170,2170,2170,175
|
|
20230906,131700,1100271760,2170,2170,2170,2160,53
|
|
20230906,131600,1100156760,2170,2165,2170,2165,171
|
|
20230906,131500,1099786540,2165,2165,2165,2165,0
|
|
20230906,131400,1099786540,2165,2165,2165,2165,1
|
|
20230906,131300,1099784375,2165,2165,2165,2165,401
|
|
20230906,131200,1098916210,2160,2165,2165,2160,630
|
|
20230906,131100,1097555180,2165,2165,2165,2165,2
|
|
20230906,131000,1097550850,2170,2170,2170,2170,1
|
|
20230906,130900,1097548680,2170,2165,2170,2165,3
|
|
20230906,130800,1097542175,2170,2170,2170,2160,4
|
|
20230906,130700,1097533505,2165,2165,2165,2165,1000
|
|
20230906,130600,1095368505,2170,2165,2170,2165,1386
|
|
20230906,130500,1092367810,2170,2165,2170,2165,641
|
|
20230906,130400,1090980040,2165,2165,2165,2165,1
|
|
20230906,130300,1090977875,2160,2160,2160,2160,2
|
|
20230906,130200,1090973555,2165,2160,2165,2160,501
|
|
20230906,130100,1089891390,2170,2170,2170,2170,0
|
|
20230906,130000,1089891390,2170,2170,2170,2165,124
|
|
20230906,125900,1089622920,2165,2165,2165,2165,1703
|
|
20230906,125800,1085935925,2165,2165,2165,2165,699
|
|
20230906,125700,1084422590,2165,2160,2165,2160,2
|
|
20230906,125600,1084418265,2165,2165,2165,2165,0
|
|
20230906,125500,1084418265,2165,2165,2165,2165,1
|
|
20230906,125400,1084416100,2170,2165,2170,2165,3
|
|
20230906,125300,1084409600,2170,2165,2170,2165,8
|
|
20230906,125200,1084392275,2170,2165,2170,2165,188
|
|
20230906,125100,1083985250,2165,2165,2165,2165,0
|
|
20230906,125000,1083985250,2165,2165,2165,2165,0
|
|
20230906,124900,1083985250,2165,2165,2165,2165,4874
|
|
20230906,124800,1073433040,2165,2165,2165,2165,0
|
|
20230906,124700,1073433040,2165,2165,2165,2165,0
|
|
20230906,124600,1073433040,2165,2165,2165,2155,2824
|
|
20230906,124500,1067345160,2165,2165,2165,2165,0
|
|
20230906,124400,1067345160,2165,2165,2165,2160,8
|
|
20230906,124300,1067327845,2160,2155,2165,2155,618
|
|
20230906,124200,1065993360,2160,2160,2160,2160,0
|
|
20230906,124100,1065993360,2160,2165,2165,2160,2094
|
|
20230906,124000,1061470310,2165,2165,2165,2155,44
|
|
20230906,123900,1061375060,2165,2160,2165,2160,698
|
|
20230906,123800,1059867315,2160,2160,2160,2160,60
|
|
20230906,123700,1059737715,2160,2160,2160,2160,0
|
|
20230906,123600,1059737715,2160,2160,2160,2160,212
|
|
20230906,123500,1059279795,2160,2160,2160,2155,511
|
|
20230906,123400,1058178535,2155,2160,2160,2155,308
|
|
20230906,123300,1057513295,2160,2160,2160,2160,2
|
|
20230906,123200,1057508975,2160,2160,2160,2160,1
|
|
20230906,123100,1057506815,2160,2160,2160,2160,420
|
|
20230906,123000,1056599615,2160,2160,2160,2160,0
|
|
20230906,122900,1056599615,2160,2160,2160,2155,238
|
|
20230906,122800,1056086620,2160,2160,2160,2160,143
|
|
20230906,122700,1055777740,2160,2160,2160,2160,0
|
|
20230906,122600,1055777740,2160,2160,2160,2160,0
|
|
20230906,122500,1055777740,2160,2160,2160,2160,0
|
|
20230906,122400,1055777740,2160,2155,2160,2150,2010
|
|
20230906,122300,1051453315,2160,2160,2160,2155,8
|
|
20230906,122200,1051436040,2165,2155,2165,2155,11
|
|
20230906,122100,1051412245,2165,2165,2165,2160,17
|
|
20230906,122000,1051375455,2165,2165,2165,2145,10886
|
|
20230906,121900,1027953195,2160,2160,2160,2160,1141
|
|
20230906,121800,1025488635,2160,2160,2160,2155,3
|
|
20230906,121700,1025482160,2165,2165,2165,2165,0
|
|
20230906,121600,1025482160,2165,2165,2165,2155,5
|
|
20230906,121500,1025471365,2165,2165,2165,2155,3
|
|
20230906,121400,1025464880,2170,2165,2170,2165,401
|
|
20230906,121300,1024596710,2165,2165,2165,2150,20
|
|
20230906,121200,1024553680,2150,2160,2165,2150,7878
|
|
20230906,121100,1007576570,2155,2165,2165,2155,6
|
|
20230906,121000,1007563590,2165,2165,2165,2165,0
|
|
20230906,120900,1007563590,2165,2165,2165,2165,0
|
|
20230906,120800,1007563590,2165,2165,2165,2165,0
|
|
20230906,120700,1007563590,2165,2165,2165,2165,1
|
|
20230906,120600,1007561425,2150,2170,2170,2150,11283
|
|
20230906,120500,983268410,2170,2160,2170,2160,51
|
|
20230906,120400,983158240,2170,2170,2170,2170,0
|
|
20230906,120300,983158240,2170,2160,2170,2160,2
|
|
20230906,120200,983153910,2170,2165,2175,2155,21383
|
|
20230906,120100,936983460,2175,2170,2175,2170,3116
|
|
20230906,120000,930221735,2170,2170,2170,2165,102
|
|
20230906,115900,930000400,2165,2170,2170,2165,53
|
|
20230906,115800,929885400,2165,2165,2165,2165,1
|
|
20230906,115700,929883235,2175,2170,2175,2170,5
|
|
20230906,115600,929872380,2175,2170,2175,2170,403
|
|
20230906,115500,928997820,2180,2175,2180,2175,6
|
|
20230906,115400,928984765,2180,2175,2180,2175,3
|
|
20230906,115300,928978235,2165,2175,2180,2165,1003
|
|
20230906,115200,926799725,2165,2165,2175,2165,3
|
|
20230906,115100,926793220,2175,2175,2175,2175,543
|
|
20230906,115000,925612195,2175,2165,2175,2165,246
|
|
20230906,114900,925079195,2165,2165,2165,2165,200
|
|
20230906,114800,924646195,2175,2175,2175,2175,0
|
|
20230906,114700,924646195,2175,2175,2175,2175,0
|
|
20230906,114600,924646195,2175,2175,2175,2175,1
|
|
20230906,114500,924644020,2160,2170,2170,2160,11005
|
|
20230906,114400,900848975,2175,2175,2175,2175,0
|
|
20230906,114300,900848975,2175,2170,2175,2170,139
|
|
20230906,114200,900547340,2170,2170,2170,2170,501
|
|
20230906,114100,899460170,2175,2170,2175,2170,935
|
|
20230906,114000,897431215,2170,2170,2170,2170,10
|
|
20230906,113900,897409515,2170,2175,2175,2170,260
|
|
20230906,113800,896845310,2170,2175,2175,2170,169
|
|
20230906,113700,896477970,2170,2175,2175,2170,686
|
|
20230906,113600,894989010,2175,2170,2175,2170,107
|
|
20230906,113500,894756290,2170,2175,2175,2170,942
|
|
20230906,113400,892711650,2170,2180,2180,2170,874
|
|
20230906,113300,890811320,2180,2180,2180,2180,600
|
|
20230906,113200,889503320,2180,2180,2180,2180,10
|
|
20230906,113100,889481520,2180,2180,2180,2180,1
|
|
20230906,113000,889479340,2175,2175,2175,2175,189
|
|
20230906,112900,889068265,2175,2175,2175,2175,456
|
|
20230906,112800,888076465,2175,2175,2175,2175,0
|
|
20230906,112700,888076465,2175,2175,2175,2175,691
|
|
20230906,112600,886573540,2175,2175,2175,2170,242
|
|
20230906,112500,886047195,2175,2180,2180,2175,8
|
|
20230906,112400,886029760,2180,2175,2180,2175,2424
|
|
20230906,112300,880757550,2175,2175,2175,2175,0
|
|
20230906,112200,880757550,2175,2175,2175,2175,30
|
|
20230906,112100,880692300,2170,2170,2170,2170,0
|
|
20230906,112000,880692300,2170,2170,2175,2170,384
|
|
20230906,111900,879857520,2175,2165,2175,2165,412
|
|
20230906,111800,878963525,2165,2175,2175,2165,2
|
|
20230906,111700,878959185,2165,2165,2165,2165,0
|
|
20230906,111600,878959185,2165,2175,2175,2165,1525
|
|
20230906,111500,875642330,2175,2175,2175,2165,55
|
|
20230906,111400,875522715,2175,2175,2175,2165,3
|
|
20230906,111300,875516200,2175,2175,2175,2175,90
|
|
20230906,111200,875320450,2175,2175,2175,2175,0
|
|
20230906,111100,875320450,2175,2175,2175,2175,1
|
|
20230906,111000,875318275,2175,2175,2175,2175,1
|
|
20230906,110900,875316100,2170,2160,2170,2160,319
|
|
20230906,110800,874623880,2170,2170,2170,2160,462
|
|
20230906,110700,873621350,2175,2170,2175,2160,19
|
|
20230906,110600,873580070,2155,2180,2180,2150,32626
|
|
20230906,110500,803191775,2180,2180,2180,2180,1
|
|
20230906,110400,803189595,2175,2175,2175,2175,506
|
|
20230906,110300,802089045,2180,2180,2180,2180,1
|
|
20230906,110200,802086865,2180,2175,2180,2175,129
|
|
20230906,110100,801805730,2180,2180,2180,2170,87
|
|
20230906,110000,801616830,2180,2175,2180,2175,52
|
|
20230906,105900,801503495,2180,2180,2180,2180,50
|
|
20230906,105800,801394495,2180,2180,2180,2180,642
|
|
20230906,105700,799994935,2180,2180,2180,2170,1597
|
|
20230906,105600,796524160,2180,2180,2180,2180,2
|
|
20230906,105500,796519800,2180,2180,2180,2180,1
|
|
20230906,105400,796517620,2180,2180,2180,2180,0
|
|
20230906,105300,796517620,2180,2180,2180,2180,0
|
|
20230906,105200,796517620,2180,2180,2180,2180,0
|
|
20230906,105100,796517620,2180,2180,2180,2180,1
|
|
20230906,105000,796515440,2165,2165,2165,2165,710
|
|
20230906,104900,794978290,2165,2170,2170,2165,2374
|
|
20230906,104800,789834210,2170,2175,2180,2170,27
|
|
20230906,104700,789775475,2175,2175,2175,2170,419
|
|
20230906,104600,788864155,2175,2175,2175,2170,62
|
|
20230906,104500,788729320,2175,2170,2175,2170,541
|
|
20230906,104400,787555345,2170,2175,2180,2170,32
|
|
20230906,104300,787485820,2180,2165,2180,2165,16
|
|
20230906,104200,787451165,2180,2180,2180,2160,19626
|
|
20230906,104100,744900485,2185,2185,2185,2185,1
|
|
20230906,104000,744898300,2185,2185,2185,2185,0
|
|
20230906,103900,744898300,2185,2180,2185,2180,14
|
|
20230906,103800,744867730,2185,2180,2185,2180,272
|
|
20230906,103700,744273520,2180,2180,2180,2180,7000
|
|
20230906,103600,729013520,2185,2185,2185,2185,11
|
|
20230906,103500,728989485,2190,2190,2190,2190,102
|
|
20230906,103400,728766105,2190,2185,2190,2185,400
|
|
20230906,103300,727890130,2190,2190,2190,2190,0
|
|
20230906,103200,727890130,2190,2190,2190,2190,6
|
|
20230906,103100,727876990,2190,2190,2190,2185,416
|
|
20230906,103000,726967925,2190,2190,2190,2190,1000
|
|
20230906,102900,724777925,2190,2190,2190,2190,10
|
|
20230906,102800,724756025,2190,2185,2190,2180,2053
|
|
20230906,102700,720270475,2190,2185,2190,2185,2002
|
|
20230906,102600,715896095,2190,2190,2190,2190,20
|
|
20230906,102500,715852295,2190,2185,2190,2185,2328
|
|
20230906,102400,710765610,2180,2175,2180,2175,63
|
|
20230906,102300,710628560,2175,2180,2185,2175,2110
|
|
20230906,102200,706029300,2185,2185,2185,2180,1915
|
|
20230906,102100,701845035,2185,2185,2185,2180,25
|
|
20230906,102000,701790415,2185,2185,2185,2185,2
|
|
20230906,101900,701786045,2180,2180,2180,2180,3163
|
|
20230906,101800,694890705,2180,2185,2185,2180,2
|
|
20230906,101700,694886340,2185,2185,2185,2185,0
|
|
20230906,101600,694886340,2185,2185,2185,2185,1
|
|
20230906,101500,694884155,2180,2185,2185,2180,8205
|
|
20230906,101400,676993735,2185,2185,2190,2180,2835
|
|
20230906,101300,670806690,2190,2185,2190,2185,841
|
|
20230906,101200,668969000,2185,2180,2185,2180,646
|
|
20230906,101100,667557665,2185,2185,2185,2185,175
|
|
20230906,101000,667175290,2190,2185,2190,2185,1002
|
|
20230906,100900,664985910,2185,2185,2185,2185,0
|
|
20230906,100800,664985910,2185,2190,2190,2185,1971
|
|
20230906,100700,660670945,2190,2190,2190,2190,3099
|
|
20230906,100600,653884135,2190,2185,2190,2185,6610
|
|
20230906,100500,639438235,2185,2185,2185,2185,4
|
|
20230906,100400,639429495,2185,2185,2185,2185,178
|
|
20230906,100300,639040565,2190,2190,2190,2180,4691
|
|
20230906,100200,628804090,2190,2190,2190,2190,83
|
|
20230906,100100,628622320,2185,2195,2195,2185,2596
|
|
20230906,100000,622946070,2190,2195,2195,2190,157
|
|
20230906,095900,622601460,2190,2190,2190,2190,26
|
|
20230906,095800,622544520,2185,2190,2190,2185,24
|
|
20230906,095700,622491980,2185,2190,2195,2185,703
|
|
20230906,095600,620951735,2195,2190,2200,2190,680
|
|
20230906,095500,619460335,2200,2195,2200,2185,1631
|
|
20230906,095400,615880280,2200,2190,2200,2185,3873
|
|
20230906,095300,607384530,2190,2190,2190,2180,937
|
|
20230906,095200,605337170,2190,2190,2190,2180,1525
|
|
20230906,095100,601998830,2185,2190,2190,2185,2
|
|
20230906,095000,601994455,2190,2180,2190,2175,18444
|
|
20230906,094900,561825990,2180,2175,2180,2175,10
|
|
20230906,094800,561804195,2190,2180,2190,2175,1460
|
|
20230906,094700,558623325,2180,2190,2190,2180,1781
|
|
20230906,094600,554739685,2190,2190,2190,2180,13473
|
|
20230906,094500,525242295,2195,2195,2195,2195,110
|
|
20230906,094400,525000845,2195,2195,2195,2190,1401
|
|
20230906,094300,521931650,2190,2195,2195,2190,142
|
|
20230906,094200,521620605,2195,2195,2195,2190,2298
|
|
20230906,094100,516583900,2195,2195,2200,2195,303
|
|
20230906,094000,515918810,2195,2195,2195,2195,401
|
|
20230906,093900,515038615,2200,2195,2200,2195,172
|
|
20230906,093800,514661065,2195,2195,2195,2195,1353
|
|
20230906,093700,511691230,2195,2200,2200,2195,613
|
|
20230906,093600,510345555,2195,2200,2200,2195,502
|
|
20230906,093500,509243660,2200,2200,2200,2195,554
|
|
20230906,093400,508024965,2195,2195,2195,2195,1200
|
|
20230906,093300,505390965,2195,2200,2200,2195,636
|
|
20230906,093200,503994930,2195,2200,2205,2195,5199
|
|
20230906,093100,492579855,2200,2200,2200,2200,917
|
|
20230906,093000,490562455,2205,2200,2205,2200,905
|
|
20230906,092900,488571430,2200,2205,2205,2200,236
|
|
20230906,092800,488051725,2200,2200,2205,2195,4702
|
|
20230906,092700,477709820,2200,2205,2205,2200,1777
|
|
20230906,092600,473791540,2215,2215,2215,2210,2454
|
|
20230906,092500,468362550,2215,2215,2215,2210,552
|
|
20230906,092400,467140370,2215,2210,2215,2205,2250
|
|
20230906,092300,462164365,2205,2210,2210,2205,3211
|
|
20230906,092200,455078215,2210,2205,2210,2205,12
|
|
20230906,092100,455051750,2210,2205,2210,2205,8162
|
|
20230906,092000,437054530,2205,2200,2205,2195,4168
|
|
20230906,091900,427880070,2200,2195,2200,2190,6579
|
|
20230906,091800,413434690,2200,2205,2205,2195,10758
|
|
20230906,091700,389767335,2200,2210,2210,2200,5756
|
|
20230906,091600,377069910,2210,2210,2210,2205,607
|
|
20230906,091500,375728825,2210,2210,2215,2205,8361
|
|
20230906,091400,357251050,2210,2210,2215,2210,3743
|
|
20230906,091300,348977350,2210,2220,2220,2205,7224
|
|
20230906,091200,333008710,2215,2205,2215,2205,4612
|
|
20230906,091100,322828080,2205,2210,2210,2200,6970
|
|
20230906,091000,307458230,2210,2220,2225,2205,15647
|
|
20230906,090900,272853135,2220,2205,2240,2205,21521
|
|
20230906,090800,225051450,2205,2200,2205,2195,31254
|
|
20230906,090700,156291645,2200,2190,2200,2190,4551
|
|
20230906,090600,146310685,2185,2190,2200,2185,27942
|
|
20230906,090500,85148215,2195,2175,2195,2175,9513
|
|
20230906,090400,64380650,2170,2185,2185,2170,9889
|
|
20230906,090300,42811455,2180,2165,2180,2165,5010
|
|
20230906,090200,31932880,2165,2155,2165,2155,5507
|
|
20230906,090100,20062955,2145,2150,2150,2145,1796
|
|
20230906,090000,16205530,2145,2150,2155,2145,7537
|