648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,194400,1723755680,2095,2095,2095,2095,0
|
|
20230907,194300,1723755680,2095,2095,2095,2095,0
|
|
20230907,194200,1723755680,2095,2095,2095,2095,0
|
|
20230907,194100,1723755680,2095,2095,2095,2095,0
|
|
20230907,194000,1723755680,2095,2095,2095,2095,0
|
|
20230907,193900,1723755680,2095,2095,2095,2095,0
|
|
20230907,193800,1723755680,2095,2095,2095,2095,0
|
|
20230907,193700,1723755680,2095,2095,2095,2095,0
|
|
20230907,193600,1723755680,2095,2095,2095,2095,0
|
|
20230907,193500,1723755680,2095,2095,2095,2095,0
|
|
20230907,193400,1723755680,2095,2095,2095,2095,0
|
|
20230907,193300,1723755680,2095,2095,2095,2095,0
|
|
20230907,193200,1723755680,2095,2095,2095,2095,0
|
|
20230907,193100,1723755680,2095,2095,2095,2095,0
|
|
20230907,193000,1723755680,2095,2095,2095,2095,0
|
|
20230907,192900,1723755680,2095,2095,2095,2095,0
|
|
20230907,192800,1723755680,2095,2095,2095,2095,0
|
|
20230907,192700,1723755680,2095,2095,2095,2095,0
|
|
20230907,192600,1723755680,2095,2095,2095,2095,0
|
|
20230907,192500,1723755680,2095,2095,2095,2095,0
|
|
20230907,192400,1723755680,2095,2095,2095,2095,0
|
|
20230907,192300,1723755680,2095,2095,2095,2095,0
|
|
20230907,192200,1723755680,2095,2095,2095,2095,0
|
|
20230907,192100,1723755680,2095,2095,2095,2095,0
|
|
20230907,192000,1723755680,2095,2095,2095,2095,0
|
|
20230907,191900,1723755680,2095,2095,2095,2095,0
|
|
20230907,191800,1723755680,2095,2095,2095,2095,0
|
|
20230907,191700,1723755680,2095,2095,2095,2095,0
|
|
20230907,191600,1723755680,2095,2095,2095,2095,0
|
|
20230907,191500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,191400,1723755680,2095,2095,2095,2095,0
|
|
20230907,191300,1723755680,2095,2095,2095,2095,0
|
|
20230907,191200,1723755680,2095,2095,2095,2095,0
|
|
20230907,191100,1723755680,2095,2095,2095,2095,0
|
|
20230907,191000,1723755680,2095,2095,2095,2095,0
|
|
20230907,190900,1723755680,2095,2095,2095,2095,0
|
|
20230907,190800,1723755680,2095,2095,2095,2095,0
|
|
20230907,190700,1723755680,2095,2095,2095,2095,0
|
|
20230907,190600,1723755680,2095,2095,2095,2095,0
|
|
20230907,190500,1723755680,2095,2095,2095,2095,0
|
|
20230907,190400,1723755680,2095,2095,2095,2095,0
|
|
20230907,190300,1723755680,2095,2095,2095,2095,0
|
|
20230907,190200,1723755680,2095,2095,2095,2095,0
|
|
20230907,190100,1723755680,2095,2095,2095,2095,0
|
|
20230907,190000,1723755680,2095,2095,2095,2095,0
|
|
20230907,185900,1723755680,2095,2095,2095,2095,0
|
|
20230907,185800,1723755680,2095,2095,2095,2095,0
|
|
20230907,185700,1723755680,2095,2095,2095,2095,0
|
|
20230907,185600,1723755680,2095,2095,2095,2095,0
|
|
20230907,185500,1723755680,2095,2095,2095,2095,0
|
|
20230907,185400,1723755680,2095,2095,2095,2095,0
|
|
20230907,185300,1723755680,2095,2095,2095,2095,0
|
|
20230907,185200,1723755680,2095,2095,2095,2095,0
|
|
20230907,185100,1723755680,2095,2095,2095,2095,0
|
|
20230907,185000,1723755680,2095,2095,2095,2095,0
|
|
20230907,184900,1723755680,2095,2095,2095,2095,0
|
|
20230907,184800,1723755680,2095,2095,2095,2095,0
|
|
20230907,184700,1723755680,2095,2095,2095,2095,0
|
|
20230907,184600,1723755680,2095,2095,2095,2095,0
|
|
20230907,184500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,184400,1723755680,2095,2095,2095,2095,0
|
|
20230907,184300,1723755680,2095,2095,2095,2095,0
|
|
20230907,184200,1723755680,2095,2095,2095,2095,0
|
|
20230907,184100,1723755680,2095,2095,2095,2095,0
|
|
20230907,184000,1723755680,2095,2095,2095,2095,0
|
|
20230907,183900,1723755680,2095,2095,2095,2095,0
|
|
20230907,183800,1723755680,2095,2095,2095,2095,0
|
|
20230907,183700,1723755680,2095,2095,2095,2095,0
|
|
20230907,183600,1723755680,2095,2095,2095,2095,0
|
|
20230907,183500,1723755680,2095,2095,2095,2095,0
|
|
20230907,183400,1723755680,2095,2095,2095,2095,0
|
|
20230907,183300,1723755680,2095,2095,2095,2095,0
|
|
20230907,183200,1723755680,2095,2095,2095,2095,0
|
|
20230907,183100,1723755680,2095,2095,2095,2095,0
|
|
20230907,183000,1723755680,2095,2095,2095,2095,0
|
|
20230907,182900,1723755680,2095,2095,2095,2095,0
|
|
20230907,182800,1723755680,2095,2095,2095,2095,0
|
|
20230907,182700,1723755680,2095,2095,2095,2095,0
|
|
20230907,182600,1723755680,2095,2095,2095,2095,0
|
|
20230907,182500,1723755680,2095,2095,2095,2095,0
|
|
20230907,182400,1723755680,2095,2095,2095,2095,0
|
|
20230907,182300,1723755680,2095,2095,2095,2095,0
|
|
20230907,182200,1723755680,2095,2095,2095,2095,0
|
|
20230907,182100,1723755680,2095,2095,2095,2095,0
|
|
20230907,182000,1723755680,2095,2095,2095,2095,0
|
|
20230907,181900,1723755680,2095,2095,2095,2095,0
|
|
20230907,181800,1723755680,2095,2095,2095,2095,0
|
|
20230907,181700,1723755680,2095,2095,2095,2095,0
|
|
20230907,181600,1723755680,2095,2095,2095,2095,0
|
|
20230907,181500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,181400,1723755680,2095,2095,2095,2095,0
|
|
20230907,181300,1723755680,2095,2095,2095,2095,0
|
|
20230907,181200,1723755680,2095,2095,2095,2095,0
|
|
20230907,181100,1723755680,2095,2095,2095,2095,0
|
|
20230907,181000,1723755680,2095,2095,2095,2095,0
|
|
20230907,180900,1723755680,2095,2095,2095,2095,0
|
|
20230907,180800,1723755680,2095,2095,2095,2095,0
|
|
20230907,180700,1723755680,2095,2095,2095,2095,0
|
|
20230907,180600,1723755680,2095,2095,2095,2095,0
|
|
20230907,180500,1723755680,2095,2095,2095,2095,0
|
|
20230907,180400,1723755680,2095,2095,2095,2095,0
|
|
20230907,180300,1723755680,2095,2095,2095,2095,0
|
|
20230907,180200,1723755680,2095,2095,2095,2095,0
|
|
20230907,180100,1723755680,2095,2095,2095,2095,0
|
|
20230907,180000,1723755680,2095,2095,2095,2095,0
|
|
20230907,175900,1723755680,2095,2095,2095,2095,0
|
|
20230907,175800,1723755680,2095,2095,2095,2095,0
|
|
20230907,175700,1723755680,2095,2095,2095,2095,0
|
|
20230907,175600,1723755680,2095,2095,2095,2095,0
|
|
20230907,175500,1723755680,2095,2095,2095,2095,0
|
|
20230907,175400,1723755680,2095,2095,2095,2095,0
|
|
20230907,175300,1723755680,2095,2095,2095,2095,0
|
|
20230907,175200,1723755680,2095,2095,2095,2095,0
|
|
20230907,175100,1723755680,2095,2095,2095,2095,0
|
|
20230907,175000,1723755680,2095,2095,2095,2095,0
|
|
20230907,174900,1723755680,2095,2095,2095,2095,0
|
|
20230907,174800,1723755680,2095,2095,2095,2095,0
|
|
20230907,174700,1723755680,2095,2095,2095,2095,0
|
|
20230907,174600,1723755680,2095,2095,2095,2095,0
|
|
20230907,174500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,174400,1723755680,2095,2095,2095,2095,0
|
|
20230907,174300,1723755680,2095,2095,2095,2095,0
|
|
20230907,174200,1723755680,2095,2095,2095,2095,0
|
|
20230907,174100,1723755680,2095,2095,2095,2095,0
|
|
20230907,174000,1723755680,2095,2095,2095,2095,0
|
|
20230907,173900,1723755680,2095,2095,2095,2095,0
|
|
20230907,173800,1723755680,2095,2095,2095,2095,0
|
|
20230907,173700,1723755680,2095,2095,2095,2095,0
|
|
20230907,173600,1723755680,2095,2095,2095,2095,0
|
|
20230907,173500,1723755680,2095,2095,2095,2095,0
|
|
20230907,173400,1723755680,2095,2095,2095,2095,0
|
|
20230907,173300,1723755680,2095,2095,2095,2095,0
|
|
20230907,173200,1723755680,2095,2095,2095,2095,0
|
|
20230907,173100,1723755680,2095,2095,2095,2095,0
|
|
20230907,173000,1723755680,2095,2095,2095,2095,0
|
|
20230907,172900,1723755680,2095,2095,2095,2095,0
|
|
20230907,172800,1723755680,2095,2095,2095,2095,0
|
|
20230907,172700,1723755680,2095,2095,2095,2095,0
|
|
20230907,172600,1723755680,2095,2095,2095,2095,0
|
|
20230907,172500,1723755680,2095,2095,2095,2095,0
|
|
20230907,172400,1723755680,2095,2095,2095,2095,0
|
|
20230907,172300,1723755680,2095,2095,2095,2095,0
|
|
20230907,172200,1723755680,2095,2095,2095,2095,0
|
|
20230907,172100,1723755680,2095,2095,2095,2095,0
|
|
20230907,172000,1723755680,2095,2095,2095,2095,0
|
|
20230907,171900,1723755680,2095,2095,2095,2095,0
|
|
20230907,171800,1723755680,2095,2095,2095,2095,0
|
|
20230907,171700,1723755680,2095,2095,2095,2095,0
|
|
20230907,171600,1723755680,2095,2095,2095,2095,0
|
|
20230907,171500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,171400,1723755680,2095,2095,2095,2095,0
|
|
20230907,171300,1723755680,2095,2095,2095,2095,0
|
|
20230907,171200,1723755680,2095,2095,2095,2095,0
|
|
20230907,171100,1723755680,2095,2095,2095,2095,0
|
|
20230907,171000,1723755680,2095,2095,2095,2095,0
|
|
20230907,170900,1723755680,2095,2095,2095,2095,0
|
|
20230907,170800,1723755680,2095,2095,2095,2095,0
|
|
20230907,170700,1723755680,2095,2095,2095,2095,0
|
|
20230907,170600,1723755680,2095,2095,2095,2095,0
|
|
20230907,170500,1723755680,2095,2095,2095,2095,0
|
|
20230907,170400,1723755680,2095,2095,2095,2095,0
|
|
20230907,170300,1723755680,2095,2095,2095,2095,0
|
|
20230907,170200,1723755680,2095,2095,2095,2095,0
|
|
20230907,170100,1723755680,2095,2095,2095,2095,0
|
|
20230907,170000,1723755680,2095,2095,2095,2095,0
|
|
20230907,165900,1723755680,2095,2095,2095,2095,0
|
|
20230907,165800,1723755680,2095,2095,2095,2095,0
|
|
20230907,165700,1723755680,2095,2095,2095,2095,0
|
|
20230907,165600,1723755680,2095,2095,2095,2095,0
|
|
20230907,165500,1723755680,2095,2095,2095,2095,0
|
|
20230907,165400,1723755680,2095,2095,2095,2095,0
|
|
20230907,165300,1723755680,2095,2095,2095,2095,0
|
|
20230907,165200,1723755680,2095,2095,2095,2095,0
|
|
20230907,165100,1723755680,2095,2095,2095,2095,0
|
|
20230907,165000,1723755680,2095,2095,2095,2095,0
|
|
20230907,164900,1723755680,2095,2095,2095,2095,0
|
|
20230907,164800,1723755680,2095,2095,2095,2095,0
|
|
20230907,164700,1723755680,2095,2095,2095,2095,0
|
|
20230907,164600,1723755680,2095,2095,2095,2095,0
|
|
20230907,164500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,164400,1723755680,2095,2095,2095,2095,0
|
|
20230907,164300,1723755680,2095,2095,2095,2095,0
|
|
20230907,164200,1723755680,2095,2095,2095,2095,0
|
|
20230907,164100,1723755680,2095,2095,2095,2095,0
|
|
20230907,164000,1723755680,2095,2095,2095,2095,0
|
|
20230907,163900,1723755680,2095,2095,2095,2095,0
|
|
20230907,163800,1723755680,2095,2095,2095,2095,0
|
|
20230907,163700,1723755680,2095,2095,2095,2095,0
|
|
20230907,163600,1723755680,2095,2095,2095,2095,0
|
|
20230907,163500,1723755680,2095,2095,2095,2095,0
|
|
20230907,163400,1723755680,2095,2095,2095,2095,0
|
|
20230907,163300,1723755680,2095,2095,2095,2095,0
|
|
20230907,163200,1723755680,2095,2095,2095,2095,0
|
|
20230907,163100,1723755680,2095,2095,2095,2095,0
|
|
20230907,163000,1723755680,2095,2095,2095,2095,0
|
|
20230907,162900,1723755680,2095,2095,2095,2095,0
|
|
20230907,162800,1723755680,2095,2095,2095,2095,0
|
|
20230907,162700,1723755680,2095,2095,2095,2095,0
|
|
20230907,162600,1723755680,2095,2095,2095,2095,0
|
|
20230907,162500,1723755680,2095,2095,2095,2095,0
|
|
20230907,162400,1723755680,2095,2095,2095,2095,0
|
|
20230907,162300,1723755680,2095,2095,2095,2095,0
|
|
20230907,162200,1723755680,2095,2095,2095,2095,0
|
|
20230907,162100,1723755680,2095,2095,2095,2095,0
|
|
20230907,162000,1723755680,2095,2095,2095,2095,0
|
|
20230907,161900,1723755680,2095,2095,2095,2095,0
|
|
20230907,161800,1723755680,2095,2095,2095,2095,0
|
|
20230907,161700,1723755680,2095,2095,2095,2095,0
|
|
20230907,161600,1723755680,2095,2095,2095,2095,0
|
|
20230907,161500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,161400,1723755680,2095,2095,2095,2095,0
|
|
20230907,161300,1723755680,2095,2095,2095,2095,0
|
|
20230907,161200,1723755680,2095,2095,2095,2095,0
|
|
20230907,161100,1723755680,2095,2095,2095,2095,0
|
|
20230907,161000,1723755680,2095,2095,2095,2095,0
|
|
20230907,160900,1723755680,2095,2095,2095,2095,0
|
|
20230907,160800,1723755680,2095,2095,2095,2095,0
|
|
20230907,160700,1723755680,2095,2095,2095,2095,0
|
|
20230907,160600,1723755680,2095,2095,2095,2095,0
|
|
20230907,160500,1723755680,2095,2095,2095,2095,0
|
|
20230907,160400,1723755680,2095,2095,2095,2095,0
|
|
20230907,160300,1723755680,2095,2095,2095,2095,0
|
|
20230907,160200,1723755680,2095,2095,2095,2095,0
|
|
20230907,160100,1723755680,2095,2095,2095,2095,0
|
|
20230907,160000,1723755680,2095,2095,2095,2095,0
|
|
20230907,155900,1723755680,2095,2095,2095,2095,0
|
|
20230907,155800,1723755680,2095,2095,2095,2095,0
|
|
20230907,155700,1723755680,2095,2095,2095,2095,0
|
|
20230907,155600,1723755680,2095,2095,2095,2095,0
|
|
20230907,155500,1723755680,2095,2095,2095,2095,0
|
|
20230907,155400,1723755680,2095,2095,2095,2095,0
|
|
20230907,155300,1723755680,2095,2095,2095,2095,0
|
|
20230907,155200,1723755680,2095,2095,2095,2095,0
|
|
20230907,155100,1723755680,2095,2095,2095,2095,0
|
|
20230907,155000,1723755680,2095,2095,2095,2095,0
|
|
20230907,154900,1723755680,2095,2095,2095,2095,0
|
|
20230907,154800,1723755680,2095,2095,2095,2095,0
|
|
20230907,154700,1723755680,2095,2095,2095,2095,0
|
|
20230907,154600,1723755680,2095,2095,2095,2095,0
|
|
20230907,154500,1723755680,2095,2095,2095,2095,5420
|
|
20230907,154400,1723755680,2095,2095,2095,2095,0
|
|
20230907,154300,1723755680,2095,2095,2095,2095,0
|
|
20230907,154200,1723755680,2095,2095,2095,2095,0
|
|
20230907,154100,1723755680,2095,2095,2095,2095,0
|
|
20230907,154000,1723755680,2095,2095,2095,2095,0
|
|
20230907,153900,1723755680,2095,2095,2095,2095,0
|
|
20230907,153800,1723755680,2095,2095,2095,2095,0
|
|
20230907,153700,1723755680,2095,2095,2095,2095,0
|
|
20230907,153600,1723755680,2095,2095,2095,2095,0
|
|
20230907,153500,1723755680,2095,2095,2095,2095,0
|
|
20230907,153400,1723755680,2095,2095,2095,2095,0
|
|
20230907,153300,1723755680,2095,2095,2095,2095,0
|
|
20230907,153200,1723755680,2095,2095,2095,2095,0
|
|
20230907,153100,1723755680,2095,2095,2095,2095,0
|
|
20230907,153000,1723755680,2095,2095,2095,2095,5420
|
|
20230907,152900,1712400780,2085,2085,2085,2085,0
|
|
20230907,152800,1712400780,2085,2085,2085,2085,0
|
|
20230907,152700,1712400780,2085,2085,2085,2085,0
|
|
20230907,152600,1712400780,2085,2085,2085,2085,0
|
|
20230907,152500,1712400780,2085,2085,2085,2085,0
|
|
20230907,152400,1712400780,2085,2085,2085,2085,0
|
|
20230907,152300,1712400780,2085,2085,2085,2085,0
|
|
20230907,152200,1712400780,2085,2085,2085,2085,0
|
|
20230907,152100,1712400780,2085,2085,2085,2085,0
|
|
20230907,152000,1712400780,2085,2085,2085,2085,0
|
|
20230907,151900,1712400780,2085,2090,2090,2085,10
|
|
20230907,151800,1712379895,2090,2090,2090,2085,1247
|
|
20230907,151700,1709774565,2085,2085,2090,2085,231
|
|
20230907,151600,1709292580,2090,2090,2090,2085,8
|
|
20230907,151500,1709275865,2085,2085,2085,2085,1
|
|
20230907,151400,1709273780,2090,2085,2090,2085,400
|
|
20230907,151300,1708437785,2090,2090,2095,2090,1344
|
|
20230907,151200,1705628815,2095,2095,2095,2085,45
|
|
20230907,151100,1705534615,2090,2090,2095,2085,4759
|
|
20230907,151000,1695586810,2090,2090,2090,2090,55
|
|
20230907,150900,1695471860,2090,2090,2090,2080,30
|
|
20230907,150800,1695409180,2090,2080,2090,2080,321
|
|
20230907,150700,1694739660,2080,2085,2085,2080,1949
|
|
20230907,150600,1690676000,2080,2080,2080,2080,964
|
|
20230907,150500,1688670880,2085,2085,2085,2085,559
|
|
20230907,150400,1687505365,2085,2085,2085,2085,1
|
|
20230907,150300,1687503280,2080,2080,2085,2080,54
|
|
20230907,150200,1687390700,2085,2080,2085,2080,237
|
|
20230907,150100,1686897735,2085,2085,2085,2085,8
|
|
20230907,150000,1686881055,2080,2090,2090,2080,662
|
|
20230907,145900,1685503225,2085,2090,2090,2085,1619
|
|
20230907,145800,1682119530,2090,2085,2090,2080,4573
|
|
20230907,145700,1672575400,2085,2075,2085,2075,5042
|
|
20230907,145600,1662088080,2075,2075,2075,2070,253
|
|
20230907,145500,1661563350,2075,2075,2080,2075,510
|
|
20230907,145400,1660505085,2080,2070,2080,2065,2652
|
|
20230907,145300,1655007530,2070,2070,2080,2070,2376
|
|
20230907,145200,1650089125,2085,2070,2085,2060,4488
|
|
20230907,145100,1640776205,2075,2085,2085,2045,134492
|
|
20230907,145000,1364357570,2085,2085,2085,2085,102
|
|
20230907,144900,1364144900,2080,2080,2080,2080,50
|
|
20230907,144800,1364040900,2080,2080,2080,2080,823
|
|
20230907,144700,1362329060,2080,2080,2080,2080,1418
|
|
20230907,144600,1359379620,2080,2080,2080,2080,20
|
|
20230907,144500,1359338020,2080,2080,2080,2075,569
|
|
20230907,144400,1358154505,2080,2085,2085,2080,5
|
|
20230907,144300,1358144085,2080,2080,2080,2080,4376
|
|
20230907,144200,1349042005,2080,2080,2080,2080,300
|
|
20230907,144100,1348418005,2080,2080,2085,2080,53
|
|
20230907,144000,1348307755,2080,2080,2080,2080,400
|
|
20230907,143900,1347475755,2080,2080,2080,2080,517
|
|
20230907,143800,1346400395,2080,2085,2085,2080,1584
|
|
20230907,143700,1343102755,2080,2080,2080,2080,20
|
|
20230907,143600,1343061155,2080,2080,2080,2075,3065
|
|
20230907,143500,1336688280,2075,2080,2085,2075,3889
|
|
20230907,143400,1328599640,2080,2080,2080,2080,2600
|
|
20230907,143300,1323191640,2080,2080,2080,2080,191
|
|
20230907,143200,1322794360,2080,2080,2080,2080,109
|
|
20230907,143100,1322567640,2080,2085,2085,2080,275
|
|
20230907,143000,1321995635,2080,2080,2085,2080,547
|
|
20230907,142900,1320857820,2080,2080,2080,2080,1
|
|
20230907,142800,1320855740,2085,2080,2090,2080,72
|
|
20230907,142700,1320705885,2080,2080,2080,2080,0
|
|
20230907,142600,1320705885,2080,2080,2080,2080,50
|
|
20230907,142500,1320601885,2085,2080,2085,2080,8471
|
|
20230907,142400,1302962350,2080,2080,2080,2080,2335
|
|
20230907,142300,1298105550,2085,2085,2085,2085,2000
|
|
20230907,142200,1293935550,2080,2080,2080,2080,582
|
|
20230907,142100,1292724990,2085,2085,2085,2085,497
|
|
20230907,142000,1291688745,2085,2085,2085,2085,150
|
|
20230907,141900,1291375995,2085,2080,2085,2080,252
|
|
20230907,141800,1290851575,2080,2085,2085,2080,467
|
|
20230907,141700,1289880210,2075,2080,2080,2075,2001
|
|
20230907,141600,1285726810,2080,2080,2080,2080,135
|
|
20230907,141500,1285446010,2080,2075,2080,2075,1421
|
|
20230907,141400,1282497425,2075,2075,2075,2075,288
|
|
20230907,141300,1281899825,2080,2075,2080,2075,1721
|
|
20230907,141200,1278320485,2075,2070,2075,2070,43
|
|
20230907,141100,1278231315,2070,2070,2070,2070,300
|
|
20230907,141000,1277610315,2070,2090,2090,2070,58660
|
|
20230907,140900,1156031715,2080,2090,2090,2080,2
|
|
20230907,140800,1156027545,2075,2085,2090,2075,1010
|
|
20230907,140700,1153921710,2085,2085,2085,2070,6010
|
|
20230907,140600,1141401820,2080,2080,2080,2070,3014
|
|
20230907,140500,1135133005,2075,2075,2080,2070,1885
|
|
20230907,140400,1131221395,2075,2075,2075,2075,1748
|
|
20230907,140300,1127594295,2075,2080,2080,2075,2502
|
|
20230907,140200,1122402145,2080,2080,2080,2080,40
|
|
20230907,140100,1122318945,2075,2080,2080,2075,694
|
|
20230907,140000,1120875430,2075,2080,2080,2075,61
|
|
20230907,135900,1120748840,2075,2080,2080,2075,1805
|
|
20230907,135800,1117001195,2075,2075,2080,2075,1253
|
|
20230907,135700,1114397970,2080,2075,2080,2075,1654
|
|
20230907,135600,1110965400,2075,2085,2085,2075,3036
|
|
20230907,135500,1104665440,2085,2080,2085,2080,266
|
|
20230907,135400,1104111435,2080,2075,2080,2075,7106
|
|
20230907,135300,1089351170,2075,2080,2080,2075,12763
|
|
20230907,135200,1062857820,2080,2080,2080,2080,200
|
|
20230907,135100,1062441820,2080,2080,2080,2075,643
|
|
20230907,135000,1061106880,2080,2085,2085,2075,1462
|
|
20230907,134900,1058069890,2085,2080,2085,2080,6037
|
|
20230907,134800,1045512860,2085,2085,2085,2085,15
|
|
20230907,134700,1045481585,2085,2085,2085,2085,301
|
|
20230907,134600,1044854000,2085,2080,2090,2080,1800
|
|
20230907,134500,1041106500,2090,2085,2090,2080,4048
|
|
20230907,134400,1032680360,2085,2090,2090,2085,583
|
|
20230907,134300,1031464610,2095,2090,2100,2085,7673
|
|
20230907,134200,1015462910,2090,2090,2090,2090,571
|
|
20230907,134100,1014269520,2085,2085,2085,2085,132
|
|
20230907,134000,1013994300,2090,2090,2095,2090,146
|
|
20230907,133900,1013689155,2095,2090,2095,2085,2040
|
|
20230907,133800,1009426265,2095,2095,2095,2095,1
|
|
20230907,133700,1009424170,2090,2090,2090,2090,445
|
|
20230907,133600,1008494120,2085,2090,2090,2085,6
|
|
20230907,133500,1008481585,2090,2095,2095,2090,4282
|
|
20230907,133400,999532195,2100,2095,2100,2095,51
|
|
20230907,133300,999425345,2110,2100,2110,2095,39688
|
|
20230907,133200,916137315,2110,2105,2110,2100,1301
|
|
20230907,133100,913400150,2105,2105,2105,2105,5
|
|
20230907,133000,913389625,2105,2105,2105,2105,15
|
|
20230907,132900,913358050,2110,2110,2110,2110,0
|
|
20230907,132800,913358050,2110,2110,2110,2100,4072
|
|
20230907,132700,904791380,2105,2105,2105,2105,20
|
|
20230907,132600,904749280,2110,2110,2110,2110,1
|
|
20230907,132500,904747170,2100,2110,2110,2100,29
|
|
20230907,132400,904686170,2110,2110,2110,2110,40
|
|
20230907,132300,904601770,2110,2110,2110,2110,0
|
|
20230907,132200,904601770,2110,2105,2110,2105,2001
|
|
20230907,132100,900389660,2105,2105,2105,2105,15666
|
|
20230907,132000,867412730,2115,2115,2115,2115,1
|
|
20230907,131900,867410615,2105,2115,2115,2105,201
|
|
20230907,131800,866987500,2110,2110,2110,2110,512
|
|
20230907,131700,865907180,2115,2105,2115,2105,1255
|
|
20230907,131600,863259445,2110,2110,2110,2110,102
|
|
20230907,131500,863044225,2110,2110,2110,2110,0
|
|
20230907,131400,863044225,2110,2110,2110,2105,1169
|
|
20230907,131300,860583235,2105,2105,2110,2105,102
|
|
20230907,131200,860368520,2105,2110,2110,2105,486
|
|
20230907,131100,859343065,2110,2110,2110,2110,501
|
|
20230907,131000,858285955,2110,2110,2110,2110,0
|
|
20230907,130900,858285955,2110,2110,2110,2110,22
|
|
20230907,130800,858239535,2110,2110,2110,2110,0
|
|
20230907,130700,858239535,2110,2105,2110,2105,2
|
|
20230907,130600,858235320,2110,2100,2110,2100,76
|
|
20230907,130500,858075710,2105,2105,2105,2105,101
|
|
20230907,130400,857863105,2110,2110,2110,2105,9
|
|
20230907,130300,857844145,2105,2105,2105,2105,1993
|
|
20230907,130200,853648880,2110,2105,2110,2105,585
|
|
20230907,130100,852417450,2115,2110,2115,2110,804
|
|
20230907,130000,850720990,2105,2110,2115,2105,1008
|
|
20230907,125900,848598105,2110,2105,2110,2105,1959
|
|
20230907,125800,844468410,2110,2110,2110,2105,272
|
|
20230907,125700,843894515,2105,2110,2110,2105,590
|
|
20230907,125600,842652065,2110,2110,2110,2110,0
|
|
20230907,125500,842652065,2110,2110,2110,2110,5
|
|
20230907,125400,842641515,2110,2110,2110,2110,1
|
|
20230907,125300,842639405,2105,2105,2105,2100,903
|
|
20230907,125200,840740600,2105,2105,2105,2105,10
|
|
20230907,125100,840719550,2105,2105,2105,2105,0
|
|
20230907,125000,840719550,2105,2105,2105,2105,1341
|
|
20230907,124900,837896745,2105,2100,2105,2100,463
|
|
20230907,124800,836923825,2105,2100,2105,2100,1049
|
|
20230907,124700,834720680,2105,2105,2105,2105,5067
|
|
20230907,124600,824054645,2115,2115,2115,2115,0
|
|
20230907,124500,824054645,2115,2115,2115,2115,0
|
|
20230907,124400,824054645,2115,2115,2115,2115,0
|
|
20230907,124300,824054645,2115,2115,2115,2115,0
|
|
20230907,124200,824054645,2115,2115,2115,2115,0
|
|
20230907,124100,824054645,2115,2115,2115,2115,0
|
|
20230907,124000,824054645,2115,2115,2115,2115,2
|
|
20230907,123900,824050415,2115,2115,2115,2115,0
|
|
20230907,123800,824050415,2115,2115,2115,2115,1
|
|
20230907,123700,824048300,2110,2110,2115,2110,522
|
|
20230907,123600,822946875,2110,2110,2110,2110,500
|
|
20230907,123500,821891875,2110,2105,2110,2105,73
|
|
20230907,123400,821738205,2110,2110,2110,2110,0
|
|
20230907,123300,821738205,2110,2105,2110,2105,2
|
|
20230907,123200,821733990,2110,2110,2110,2110,1
|
|
20230907,123100,821731880,2115,2115,2115,2115,0
|
|
20230907,123000,821731880,2115,2110,2115,2110,466
|
|
20230907,122900,820748615,2110,2115,2115,2110,4
|
|
20230907,122800,820740165,2110,2105,2110,2105,12580
|
|
20230907,122700,794210765,2110,2110,2110,2110,1
|
|
20230907,122600,794208655,2105,2105,2105,2105,15568
|
|
20230907,122500,761438015,2110,2110,2110,2110,0
|
|
20230907,122400,761438015,2110,2110,2110,2110,2
|
|
20230907,122300,761433795,2110,2110,2110,2110,100
|
|
20230907,122200,761222795,2110,2105,2110,2105,604
|
|
20230907,122100,759951370,2110,2110,2110,2110,1
|
|
20230907,122000,759949260,2110,2110,2110,2110,0
|
|
20230907,121900,759949260,2110,2110,2110,2110,337
|
|
20230907,121800,759238190,2110,2110,2110,2110,15
|
|
20230907,121700,759206540,2110,2110,2110,2110,92
|
|
20230907,121600,759012420,2110,2110,2110,2110,1240
|
|
20230907,121500,756396020,2110,2110,2110,2110,120
|
|
20230907,121400,756142820,2110,2110,2110,2110,0
|
|
20230907,121300,756142820,2110,2110,2110,2110,1982
|
|
20230907,121200,751960800,2110,2110,2110,2110,0
|
|
20230907,121100,751960800,2110,2110,2110,2110,0
|
|
20230907,121000,751960800,2110,2110,2110,2110,50
|
|
20230907,120900,751855300,2105,2110,2110,2105,777
|
|
20230907,120800,750218960,2105,2115,2115,2105,127
|
|
20230907,120700,749951615,2110,2110,2110,2110,110
|
|
20230907,120600,749719515,2110,2110,2110,2110,74
|
|
20230907,120500,749563375,2115,2115,2115,2115,0
|
|
20230907,120400,749563375,2115,2115,2115,2115,0
|
|
20230907,120300,749563375,2115,2110,2115,2110,19
|
|
20230907,120200,749523195,2110,2110,2110,2110,35
|
|
20230907,120100,749449345,2120,2120,2120,2120,1
|
|
20230907,120000,749447225,2110,2110,2110,2110,973
|
|
20230907,115900,747394195,2120,2120,2120,2115,643
|
|
20230907,115800,746034140,2115,2115,2120,2115,492
|
|
20230907,115700,744993555,2115,2115,2115,2115,3
|
|
20230907,115600,744987210,2115,2110,2115,2110,400
|
|
20230907,115500,744143200,2115,2115,2115,2115,400
|
|
20230907,115400,743297200,2115,2115,2115,2115,30
|
|
20230907,115300,743233750,2115,2115,2115,2110,1002
|
|
20230907,115200,741119520,2115,2110,2115,2110,536
|
|
20230907,115100,739987955,2115,2105,2115,2105,228
|
|
20230907,115000,739508005,2115,2115,2115,2115,10
|
|
20230907,114900,739486855,2115,2115,2115,2115,0
|
|
20230907,114800,739486855,2115,2110,2115,2110,501
|
|
20230907,114700,738429740,2115,2115,2115,2115,0
|
|
20230907,114600,738429740,2115,2115,2115,2115,1
|
|
20230907,114500,738427625,2115,2115,2115,2115,20
|
|
20230907,114400,738385325,2115,2115,2115,2105,143
|
|
20230907,114300,738083345,2120,2115,2120,2110,1111
|
|
20230907,114200,735733505,2105,2110,2110,2105,5622
|
|
20230907,114100,723899140,2115,2115,2115,2110,3501
|
|
20230907,114000,716511020,2120,2120,2130,2120,9423
|
|
20230907,113900,696496880,2120,2110,2120,2105,2006
|
|
20230907,113800,692270315,2105,2115,2120,2105,20936
|
|
20230907,113700,648142915,2120,2120,2120,2120,101
|
|
20230907,113600,647928795,2120,2110,2120,2110,12320
|
|
20230907,113500,621932735,2110,2125,2125,2110,8
|
|
20230907,113400,621915780,2120,2120,2120,2120,0
|
|
20230907,113300,621915780,2120,2120,2120,2120,16
|
|
20230907,113200,621881860,2120,2120,2120,2110,10064
|
|
20230907,113100,600633085,2115,2120,2120,2115,10000
|
|
20230907,113000,579482570,2125,2120,2125,2120,655
|
|
20230907,112900,578093945,2120,2120,2120,2120,40
|
|
20230907,112800,578009145,2120,2120,2120,2120,3000
|
|
20230907,112700,571649145,2125,2125,2125,2125,230
|
|
20230907,112600,571160395,2125,2125,2125,2125,160
|
|
20230907,112500,570820395,2125,2125,2125,2125,0
|
|
20230907,112400,570820395,2125,2125,2125,2115,7
|
|
20230907,112300,570805530,2120,2120,2120,2120,13185
|
|
20230907,112200,542853330,2120,2120,2120,2120,0
|
|
20230907,112100,542853330,2120,2125,2125,2120,2413
|
|
20230907,112000,537735705,2125,2125,2125,2125,4748
|
|
20230907,111900,527646205,2130,2130,2130,2130,34
|
|
20230907,111800,527573785,2130,2130,2130,2130,10
|
|
20230907,111700,527552485,2130,2130,2130,2130,0
|
|
20230907,111600,527552485,2130,2125,2130,2125,289
|
|
20230907,111500,526937415,2125,2125,2125,2125,0
|
|
20230907,111400,526937415,2125,2125,2125,2125,0
|
|
20230907,111300,526937415,2125,2130,2130,2125,309
|
|
20230907,111200,526279255,2130,2125,2130,2125,1201
|
|
20230907,111100,523726825,2125,2125,2125,2125,1615
|
|
20230907,111000,520294950,2120,2120,2120,2120,214
|
|
20230907,110900,519841270,2120,2120,2120,2120,499
|
|
20230907,110800,518783390,2120,2115,2120,2115,1263
|
|
20230907,110700,516106330,2120,2125,2125,2120,1672
|
|
20230907,110600,512560745,2125,2125,2125,2125,100
|
|
20230907,110500,512348245,2125,2125,2125,2125,0
|
|
20230907,110400,512348245,2125,2125,2125,2125,3
|
|
20230907,110300,512341870,2120,2120,2120,2120,7000
|
|
20230907,110200,497501870,2125,2125,2125,2120,4002
|
|
20230907,110100,489017620,2115,2130,2130,2115,102
|
|
20230907,110000,488800380,2130,2130,2130,2130,46
|
|
20230907,105900,488702400,2130,2130,2130,2120,12299
|
|
20230907,105800,462628250,2130,2130,2130,2130,469
|
|
20230907,105700,461629280,2130,2130,2130,2130,0
|
|
20230907,105600,461629280,2130,2125,2130,2125,176
|
|
20230907,105500,461255275,2125,2130,2130,2125,1106
|
|
20230907,105400,458905005,2130,2130,2130,2130,9
|
|
20230907,105300,458885835,2130,2125,2130,2125,2100
|
|
20230907,105200,454423265,2125,2120,2125,2120,458
|
|
20230907,105100,453451100,2120,2115,2120,2110,6951
|
|
20230907,105000,438779020,2110,2115,2115,2110,2
|
|
20230907,104900,438774795,2115,2115,2115,2115,391
|
|
20230907,104800,437947830,2115,2115,2115,2115,2100
|
|
20230907,104700,433506330,2115,2115,2115,2115,4097
|
|
20230907,104600,424841175,2115,2115,2115,2115,0
|
|
20230907,104500,424841175,2115,2115,2115,2115,1000
|
|
20230907,104400,422726175,2120,2120,2120,2120,3
|
|
20230907,104300,422719815,2120,2120,2120,2115,198
|
|
20230907,104200,422301030,2120,2120,2120,2120,189
|
|
20230907,104100,421900350,2120,2120,2120,2120,0
|
|
20230907,104000,421900350,2120,2120,2120,2120,1000
|
|
20230907,103900,419780350,2120,2110,2120,2110,5150
|
|
20230907,103800,408912350,2120,2110,2120,2110,1400
|
|
20230907,103700,405948350,2110,2110,2110,2110,0
|
|
20230907,103600,405948350,2110,2110,2110,2110,3656
|
|
20230907,103500,398234190,2110,2110,2110,2110,0
|
|
20230907,103400,398234190,2110,2115,2120,2110,1102
|
|
20230907,103300,395903960,2110,2115,2120,2110,5498
|
|
20230907,103200,384275830,2120,2120,2120,2120,0
|
|
20230907,103100,384275830,2120,2120,2120,2120,0
|
|
20230907,103000,384275830,2120,2120,2120,2120,0
|
|
20230907,102900,384275830,2120,2115,2120,2115,2302
|
|
20230907,102800,379406850,2120,2120,2120,2120,472
|
|
20230907,102700,378406210,2115,2120,2120,2115,2597
|
|
20230907,102600,372912690,2120,2120,2120,2115,865
|
|
20230907,102500,371080595,2120,2120,2120,2120,106
|
|
20230907,102400,370855875,2120,2115,2120,2115,71
|
|
20230907,102300,370705640,2120,2120,2120,2120,10
|
|
20230907,102200,370684440,2120,2115,2120,2115,5006
|
|
20230907,102100,360096720,2115,2115,2115,2115,2755
|
|
20230907,102000,354269895,2115,2120,2120,2115,508
|
|
20230907,101900,353195285,2120,2115,2125,2115,5352
|
|
20230907,101800,341875295,2115,2120,2120,2115,1580
|
|
20230907,101700,338527145,2120,2120,2120,2120,20
|
|
20230907,101600,338484745,2115,2120,2125,2115,15449
|
|
20230907,101500,305733015,2120,2120,2125,2120,1677
|
|
20230907,101400,302177370,2125,2125,2125,2125,750
|
|
20230907,101300,300583620,2130,2130,2130,2130,0
|
|
20230907,101200,300583620,2130,2130,2130,2130,145
|
|
20230907,101100,300274770,2125,2125,2125,2125,0
|
|
20230907,101000,300274770,2125,2130,2130,2125,1053
|
|
20230907,100900,298036880,2130,2130,2130,2130,2878
|
|
20230907,100800,291906740,2130,2130,2130,2130,2649
|
|
20230907,100700,286264370,2130,2135,2135,2130,38
|
|
20230907,100600,286183340,2135,2125,2135,2125,143
|
|
20230907,100500,285879455,2135,2130,2135,2130,1576
|
|
20230907,100400,282522570,2125,2125,2130,2125,2742
|
|
20230907,100300,276695815,2125,2130,2130,2125,174
|
|
20230907,100200,276325445,2135,2140,2140,2130,3211
|
|
20230907,100100,269485745,2130,2135,2140,2130,6733
|
|
20230907,100000,255138410,2135,2135,2135,2135,837
|
|
20230907,095900,253351415,2140,2140,2140,2140,895
|
|
20230907,095800,251436115,2140,2140,2140,2140,3203
|
|
20230907,095700,244581695,2140,2140,2140,2140,1
|
|
20230907,095600,244579555,2135,2135,2140,2135,1901
|
|
20230907,095500,240513075,2140,2140,2140,2140,10
|
|
20230907,095400,240491675,2140,2150,2150,2140,1001
|
|
20230907,095300,238349525,2140,2140,2140,2140,2000
|
|
20230907,095200,234069525,2135,2155,2155,2135,1544
|
|
20230907,095100,230772885,2155,2135,2155,2135,5765
|
|
20230907,095000,218389375,2135,2135,2135,2130,807
|
|
20230907,094900,216668345,2135,2130,2140,2130,8516
|
|
20230907,094800,198528650,2130,2135,2135,2130,1507
|
|
20230907,094700,195311220,2140,2135,2140,2135,11
|
|
20230907,094600,195287730,2135,2135,2135,2135,2430
|
|
20230907,094500,190099680,2135,2140,2140,2135,1118
|
|
20230907,094400,187707750,2140,2140,2140,2140,9
|
|
20230907,094300,187688490,2140,2140,2140,2130,2060
|
|
20230907,094200,183295415,2140,2135,2140,2135,2021
|
|
20230907,094100,178980480,2140,2140,2140,2140,5020
|
|
20230907,094000,168237680,2140,2140,2140,2140,345
|
|
20230907,093900,167499380,2140,2140,2140,2140,339
|
|
20230907,093800,166773920,2140,2140,2140,2140,170
|
|
20230907,093700,166410120,2140,2140,2140,2140,11
|
|
20230907,093600,166386580,2140,2140,2140,2140,1416
|
|
20230907,093500,163356340,2145,2145,2145,2140,2147
|
|
20230907,093400,158761500,2145,2145,2145,2145,1631
|
|
20230907,093300,155263005,2145,2135,2145,2135,865
|
|
20230907,093200,153416220,2150,2135,2150,2135,3995
|
|
20230907,093100,144845710,2135,2135,2135,2130,313
|
|
20230907,093000,144178885,2135,2135,2135,2135,0
|
|
20230907,092900,144178885,2135,2135,2140,2135,1847
|
|
20230907,092800,140235535,2135,2135,2135,2135,154
|
|
20230907,092700,139906745,2130,2135,2140,2130,1807
|
|
20230907,092600,136048120,2135,2135,2140,2135,4563
|
|
20230907,092500,126302615,2140,2135,2140,2135,4606
|
|
20230907,092400,116448805,2140,2135,2140,2135,900
|
|
20230907,092300,114526805,2140,2140,2145,2135,235
|
|
20230907,092200,114023555,2135,2145,2145,2135,850
|
|
20230907,092100,112208305,2145,2135,2145,2130,508
|
|
20230907,092000,111118745,2145,2135,2145,2135,2137
|
|
20230907,091900,106547750,2135,2140,2140,2135,1057
|
|
20230907,091800,104288370,2145,2140,2145,2135,1726
|
|
20230907,091700,100596360,2135,2135,2135,2135,2370
|
|
20230907,091600,95536410,2140,2135,2140,2130,2026
|
|
20230907,091500,91210895,2135,2130,2135,2130,1065
|
|
20230907,091400,88938620,2135,2130,2140,2130,2295
|
|
20230907,091300,84050200,2125,2125,2125,2125,2
|
|
20230907,091200,84045950,2130,2135,2135,2130,2152
|
|
20230907,091100,79461690,2135,2135,2140,2135,3311
|
|
20230907,091000,72392700,2130,2130,2135,2130,5479
|
|
20230907,090900,60722425,2135,2135,2140,2130,2138
|
|
20230907,090800,56167670,2140,2130,2140,2130,1178
|
|
20230907,090700,53652630,2130,2135,2135,2130,1114
|
|
20230907,090600,51278260,2135,2130,2135,2130,13345
|
|
20230907,090500,22847630,2130,2130,2130,2130,1
|
|
20230907,090400,22845500,2120,2130,2130,2120,6
|
|
20230907,090300,22832760,2125,2130,2130,2120,1031
|
|
20230907,090200,20644345,2130,2130,2130,2130,1545
|
|
20230907,090100,17353495,2130,2115,2130,2110,4459
|
|
20230907,090000,7914945,2130,2120,2130,2115,3700
|