646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,194200,2958823420,2170,2170,2170,2170,0
|
|
20230908,194100,2958823420,2170,2170,2170,2170,0
|
|
20230908,194000,2958823420,2170,2170,2170,2170,0
|
|
20230908,193900,2958823420,2170,2170,2170,2170,0
|
|
20230908,193800,2958823420,2170,2170,2170,2170,0
|
|
20230908,193700,2958823420,2170,2170,2170,2170,0
|
|
20230908,193600,2958823420,2170,2170,2170,2170,0
|
|
20230908,193500,2958823420,2170,2170,2170,2170,0
|
|
20230908,193400,2958823420,2170,2170,2170,2170,0
|
|
20230908,193300,2958823420,2170,2170,2170,2170,0
|
|
20230908,193200,2958823420,2170,2170,2170,2170,0
|
|
20230908,193100,2958823420,2170,2170,2170,2170,0
|
|
20230908,193000,2958823420,2170,2170,2170,2170,0
|
|
20230908,192900,2958823420,2170,2170,2170,2170,0
|
|
20230908,192800,2958823420,2170,2170,2170,2170,0
|
|
20230908,192700,2958823420,2170,2170,2170,2170,0
|
|
20230908,192600,2958823420,2170,2170,2170,2170,0
|
|
20230908,192500,2958823420,2170,2170,2170,2170,0
|
|
20230908,192400,2958823420,2170,2170,2170,2170,0
|
|
20230908,192300,2958823420,2170,2170,2170,2170,0
|
|
20230908,192200,2958823420,2170,2170,2170,2170,0
|
|
20230908,192100,2958823420,2170,2170,2170,2170,0
|
|
20230908,192000,2958823420,2170,2170,2170,2170,0
|
|
20230908,191900,2958823420,2170,2170,2170,2170,0
|
|
20230908,191800,2958823420,2170,2170,2170,2170,0
|
|
20230908,191700,2958823420,2170,2170,2170,2170,0
|
|
20230908,191600,2958823420,2170,2170,2170,2170,0
|
|
20230908,191500,2958823420,2170,2170,2170,2170,0
|
|
20230908,191400,2958823420,2170,2170,2170,2170,0
|
|
20230908,191300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,191200,2958823420,2170,2170,2170,2170,0
|
|
20230908,191100,2958823420,2170,2170,2170,2170,0
|
|
20230908,191000,2958823420,2170,2170,2170,2170,0
|
|
20230908,190900,2958823420,2170,2170,2170,2170,0
|
|
20230908,190800,2958823420,2170,2170,2170,2170,0
|
|
20230908,190700,2958823420,2170,2170,2170,2170,0
|
|
20230908,190600,2958823420,2170,2170,2170,2170,0
|
|
20230908,190500,2958823420,2170,2170,2170,2170,0
|
|
20230908,190400,2958823420,2170,2170,2170,2170,0
|
|
20230908,190300,2958823420,2170,2170,2170,2170,0
|
|
20230908,190200,2958823420,2170,2170,2170,2170,0
|
|
20230908,190100,2958823420,2170,2170,2170,2170,0
|
|
20230908,190000,2958823420,2170,2170,2170,2170,0
|
|
20230908,185900,2958823420,2170,2170,2170,2170,0
|
|
20230908,185800,2958823420,2170,2170,2170,2170,0
|
|
20230908,185700,2958823420,2170,2170,2170,2170,0
|
|
20230908,185600,2958823420,2170,2170,2170,2170,0
|
|
20230908,185500,2958823420,2170,2170,2170,2170,0
|
|
20230908,185400,2958823420,2170,2170,2170,2170,0
|
|
20230908,185300,2958823420,2170,2170,2170,2170,0
|
|
20230908,185200,2958823420,2170,2170,2170,2170,0
|
|
20230908,185100,2958823420,2170,2170,2170,2170,0
|
|
20230908,185000,2958823420,2170,2170,2170,2170,0
|
|
20230908,184900,2958823420,2170,2170,2170,2170,0
|
|
20230908,184800,2958823420,2170,2170,2170,2170,0
|
|
20230908,184700,2958823420,2170,2170,2170,2170,0
|
|
20230908,184600,2958823420,2170,2170,2170,2170,0
|
|
20230908,184500,2958823420,2170,2170,2170,2170,0
|
|
20230908,184400,2958823420,2170,2170,2170,2170,0
|
|
20230908,184300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,184200,2958823420,2170,2170,2170,2170,0
|
|
20230908,184100,2958823420,2170,2170,2170,2170,0
|
|
20230908,184000,2958823420,2170,2170,2170,2170,0
|
|
20230908,183900,2958823420,2170,2170,2170,2170,0
|
|
20230908,183800,2958823420,2170,2170,2170,2170,0
|
|
20230908,183700,2958823420,2170,2170,2170,2170,0
|
|
20230908,183600,2958823420,2170,2170,2170,2170,0
|
|
20230908,183500,2958823420,2170,2170,2170,2170,0
|
|
20230908,183400,2958823420,2170,2170,2170,2170,0
|
|
20230908,183300,2958823420,2170,2170,2170,2170,0
|
|
20230908,183200,2958823420,2170,2170,2170,2170,0
|
|
20230908,183100,2958823420,2170,2170,2170,2170,0
|
|
20230908,183000,2958823420,2170,2170,2170,2170,0
|
|
20230908,182900,2958823420,2170,2170,2170,2170,0
|
|
20230908,182800,2958823420,2170,2170,2170,2170,0
|
|
20230908,182700,2958823420,2170,2170,2170,2170,0
|
|
20230908,182600,2958823420,2170,2170,2170,2170,0
|
|
20230908,182500,2958823420,2170,2170,2170,2170,0
|
|
20230908,182400,2958823420,2170,2170,2170,2170,0
|
|
20230908,182300,2958823420,2170,2170,2170,2170,0
|
|
20230908,182200,2958823420,2170,2170,2170,2170,0
|
|
20230908,182100,2958823420,2170,2170,2170,2170,0
|
|
20230908,182000,2958823420,2170,2170,2170,2170,0
|
|
20230908,181900,2958823420,2170,2170,2170,2170,0
|
|
20230908,181800,2958823420,2170,2170,2170,2170,0
|
|
20230908,181700,2958823420,2170,2170,2170,2170,0
|
|
20230908,181600,2958823420,2170,2170,2170,2170,0
|
|
20230908,181500,2958823420,2170,2170,2170,2170,0
|
|
20230908,181400,2958823420,2170,2170,2170,2170,0
|
|
20230908,181300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,181200,2958823420,2170,2170,2170,2170,0
|
|
20230908,181100,2958823420,2170,2170,2170,2170,0
|
|
20230908,181000,2958823420,2170,2170,2170,2170,0
|
|
20230908,180900,2958823420,2170,2170,2170,2170,0
|
|
20230908,180800,2958823420,2170,2170,2170,2170,0
|
|
20230908,180700,2958823420,2170,2170,2170,2170,0
|
|
20230908,180600,2958823420,2170,2170,2170,2170,0
|
|
20230908,180500,2958823420,2170,2170,2170,2170,0
|
|
20230908,180400,2958823420,2170,2170,2170,2170,0
|
|
20230908,180300,2958823420,2170,2170,2170,2170,0
|
|
20230908,180200,2958823420,2170,2170,2170,2170,0
|
|
20230908,180100,2958823420,2170,2170,2170,2170,0
|
|
20230908,180000,2958823420,2170,2170,2170,2170,0
|
|
20230908,175900,2958823420,2170,2170,2170,2170,0
|
|
20230908,175800,2958823420,2170,2170,2170,2170,0
|
|
20230908,175700,2958823420,2170,2170,2170,2170,0
|
|
20230908,175600,2958823420,2170,2170,2170,2170,0
|
|
20230908,175500,2958823420,2170,2170,2170,2170,0
|
|
20230908,175400,2958823420,2170,2170,2170,2170,0
|
|
20230908,175300,2958823420,2170,2170,2170,2170,0
|
|
20230908,175200,2958823420,2170,2170,2170,2170,0
|
|
20230908,175100,2958823420,2170,2170,2170,2170,0
|
|
20230908,175000,2958823420,2170,2170,2170,2170,0
|
|
20230908,174900,2958823420,2170,2170,2170,2170,0
|
|
20230908,174800,2958823420,2170,2170,2170,2170,0
|
|
20230908,174700,2958823420,2170,2170,2170,2170,0
|
|
20230908,174600,2958823420,2170,2170,2170,2170,0
|
|
20230908,174500,2958823420,2170,2170,2170,2170,0
|
|
20230908,174400,2958823420,2170,2170,2170,2170,0
|
|
20230908,174300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,174200,2958823420,2170,2170,2170,2170,0
|
|
20230908,174100,2958823420,2170,2170,2170,2170,0
|
|
20230908,174000,2958823420,2170,2170,2170,2170,0
|
|
20230908,173900,2958823420,2170,2170,2170,2170,0
|
|
20230908,173800,2958823420,2170,2170,2170,2170,0
|
|
20230908,173700,2958823420,2170,2170,2170,2170,0
|
|
20230908,173600,2958823420,2170,2170,2170,2170,0
|
|
20230908,173500,2958823420,2170,2170,2170,2170,0
|
|
20230908,173400,2958823420,2170,2170,2170,2170,0
|
|
20230908,173300,2958823420,2170,2170,2170,2170,0
|
|
20230908,173200,2958823420,2170,2170,2170,2170,0
|
|
20230908,173100,2958823420,2170,2170,2170,2170,0
|
|
20230908,173000,2958823420,2170,2170,2170,2170,0
|
|
20230908,172900,2958823420,2170,2170,2170,2170,0
|
|
20230908,172800,2958823420,2170,2170,2170,2170,0
|
|
20230908,172700,2958823420,2170,2170,2170,2170,0
|
|
20230908,172600,2958823420,2170,2170,2170,2170,0
|
|
20230908,172500,2958823420,2170,2170,2170,2170,0
|
|
20230908,172400,2958823420,2170,2170,2170,2170,0
|
|
20230908,172300,2958823420,2170,2170,2170,2170,0
|
|
20230908,172200,2958823420,2170,2170,2170,2170,0
|
|
20230908,172100,2958823420,2170,2170,2170,2170,0
|
|
20230908,172000,2958823420,2170,2170,2170,2170,0
|
|
20230908,171900,2958823420,2170,2170,2170,2170,0
|
|
20230908,171800,2958823420,2170,2170,2170,2170,0
|
|
20230908,171700,2958823420,2170,2170,2170,2170,0
|
|
20230908,171600,2958823420,2170,2170,2170,2170,0
|
|
20230908,171500,2958823420,2170,2170,2170,2170,0
|
|
20230908,171400,2958823420,2170,2170,2170,2170,0
|
|
20230908,171300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,171200,2958823420,2170,2170,2170,2170,0
|
|
20230908,171100,2958823420,2170,2170,2170,2170,0
|
|
20230908,171000,2958823420,2170,2170,2170,2170,0
|
|
20230908,170900,2958823420,2170,2170,2170,2170,0
|
|
20230908,170800,2958823420,2170,2170,2170,2170,0
|
|
20230908,170700,2958823420,2170,2170,2170,2170,0
|
|
20230908,170600,2958823420,2170,2170,2170,2170,0
|
|
20230908,170500,2958823420,2170,2170,2170,2170,0
|
|
20230908,170400,2958823420,2170,2170,2170,2170,0
|
|
20230908,170300,2958823420,2170,2170,2170,2170,0
|
|
20230908,170200,2958823420,2170,2170,2170,2170,0
|
|
20230908,170100,2958823420,2170,2170,2170,2170,0
|
|
20230908,170000,2958823420,2170,2170,2170,2170,0
|
|
20230908,165900,2958823420,2170,2170,2170,2170,0
|
|
20230908,165800,2958823420,2170,2170,2170,2170,0
|
|
20230908,165700,2958823420,2170,2170,2170,2170,0
|
|
20230908,165600,2958823420,2170,2170,2170,2170,0
|
|
20230908,165500,2958823420,2170,2170,2170,2170,0
|
|
20230908,165400,2958823420,2170,2170,2170,2170,0
|
|
20230908,165300,2958823420,2170,2170,2170,2170,0
|
|
20230908,165200,2958823420,2170,2170,2170,2170,0
|
|
20230908,165100,2958823420,2170,2170,2170,2170,0
|
|
20230908,165000,2958823420,2170,2170,2170,2170,0
|
|
20230908,164900,2958823420,2170,2170,2170,2170,0
|
|
20230908,164800,2958823420,2170,2170,2170,2170,0
|
|
20230908,164700,2958823420,2170,2170,2170,2170,0
|
|
20230908,164600,2958823420,2170,2170,2170,2170,0
|
|
20230908,164500,2958823420,2170,2170,2170,2170,0
|
|
20230908,164400,2958823420,2170,2170,2170,2170,0
|
|
20230908,164300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,164200,2958823420,2170,2170,2170,2170,0
|
|
20230908,164100,2958823420,2170,2170,2170,2170,0
|
|
20230908,164000,2958823420,2170,2170,2170,2170,0
|
|
20230908,163900,2958823420,2170,2170,2170,2170,0
|
|
20230908,163800,2958823420,2170,2170,2170,2170,0
|
|
20230908,163700,2958823420,2170,2170,2170,2170,0
|
|
20230908,163600,2958823420,2170,2170,2170,2170,0
|
|
20230908,163500,2958823420,2170,2170,2170,2170,0
|
|
20230908,163400,2958823420,2170,2170,2170,2170,0
|
|
20230908,163300,2958823420,2170,2170,2170,2170,0
|
|
20230908,163200,2958823420,2170,2170,2170,2170,0
|
|
20230908,163100,2958823420,2170,2170,2170,2170,0
|
|
20230908,163000,2958823420,2170,2170,2170,2170,0
|
|
20230908,162900,2958823420,2170,2170,2170,2170,0
|
|
20230908,162800,2958823420,2170,2170,2170,2170,0
|
|
20230908,162700,2958823420,2170,2170,2170,2170,0
|
|
20230908,162600,2958823420,2170,2170,2170,2170,0
|
|
20230908,162500,2958823420,2170,2170,2170,2170,0
|
|
20230908,162400,2958823420,2170,2170,2170,2170,0
|
|
20230908,162300,2958823420,2170,2170,2170,2170,0
|
|
20230908,162200,2958823420,2170,2170,2170,2170,0
|
|
20230908,162100,2958823420,2170,2170,2170,2170,0
|
|
20230908,162000,2958823420,2170,2170,2170,2170,0
|
|
20230908,161900,2958823420,2170,2170,2170,2170,0
|
|
20230908,161800,2958823420,2170,2170,2170,2170,0
|
|
20230908,161700,2958823420,2170,2170,2170,2170,0
|
|
20230908,161600,2958823420,2170,2170,2170,2170,0
|
|
20230908,161500,2958823420,2170,2170,2170,2170,0
|
|
20230908,161400,2958823420,2170,2170,2170,2170,0
|
|
20230908,161300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,161200,2958823420,2170,2170,2170,2170,0
|
|
20230908,161100,2958823420,2170,2170,2170,2170,0
|
|
20230908,161000,2958823420,2170,2170,2170,2170,0
|
|
20230908,160900,2958823420,2170,2170,2170,2170,0
|
|
20230908,160800,2958823420,2170,2170,2170,2170,0
|
|
20230908,160700,2958823420,2170,2170,2170,2170,0
|
|
20230908,160600,2958823420,2170,2170,2170,2170,0
|
|
20230908,160500,2958823420,2170,2170,2170,2170,0
|
|
20230908,160400,2958823420,2170,2170,2170,2170,0
|
|
20230908,160300,2958823420,2170,2170,2170,2170,0
|
|
20230908,160200,2958823420,2170,2170,2170,2170,0
|
|
20230908,160100,2958823420,2170,2170,2170,2170,0
|
|
20230908,160000,2958823420,2170,2170,2170,2170,0
|
|
20230908,155900,2958823420,2170,2170,2170,2170,0
|
|
20230908,155800,2958823420,2170,2170,2170,2170,0
|
|
20230908,155700,2958823420,2170,2170,2170,2170,0
|
|
20230908,155600,2958823420,2170,2170,2170,2170,0
|
|
20230908,155500,2958823420,2170,2170,2170,2170,0
|
|
20230908,155400,2958823420,2170,2170,2170,2170,0
|
|
20230908,155300,2958823420,2170,2170,2170,2170,0
|
|
20230908,155200,2958823420,2170,2170,2170,2170,0
|
|
20230908,155100,2958823420,2170,2170,2170,2170,0
|
|
20230908,155000,2958823420,2170,2170,2170,2170,0
|
|
20230908,154900,2958823420,2170,2170,2170,2170,0
|
|
20230908,154800,2958823420,2170,2170,2170,2170,0
|
|
20230908,154700,2958823420,2170,2170,2170,2170,0
|
|
20230908,154600,2958823420,2170,2170,2170,2170,0
|
|
20230908,154500,2958823420,2170,2170,2170,2170,0
|
|
20230908,154400,2958823420,2170,2170,2170,2170,0
|
|
20230908,154300,2958823420,2170,2170,2170,2170,25049
|
|
20230908,154200,2958823420,2170,2170,2170,2170,0
|
|
20230908,154100,2958823420,2170,2170,2170,2170,0
|
|
20230908,154000,2958823420,2170,2170,2170,2170,0
|
|
20230908,153900,2958823420,2170,2170,2170,2170,0
|
|
20230908,153800,2958823420,2170,2170,2170,2170,0
|
|
20230908,153700,2958823420,2170,2170,2170,2170,0
|
|
20230908,153600,2958823420,2170,2170,2170,2170,0
|
|
20230908,153500,2958823420,2170,2170,2170,2170,0
|
|
20230908,153400,2958823420,2170,2170,2170,2170,0
|
|
20230908,153300,2958823420,2170,2170,2170,2170,0
|
|
20230908,153200,2958823420,2170,2170,2170,2170,0
|
|
20230908,153100,2958823420,2170,2170,2170,2170,0
|
|
20230908,153000,2958823420,2170,2170,2170,2170,25049
|
|
20230908,152900,2904467090,2165,2165,2165,2165,0
|
|
20230908,152800,2904467090,2165,2165,2165,2165,0
|
|
20230908,152700,2904467090,2165,2165,2165,2165,0
|
|
20230908,152600,2904467090,2165,2165,2165,2165,0
|
|
20230908,152500,2904467090,2165,2165,2165,2165,0
|
|
20230908,152400,2904467090,2165,2165,2165,2165,0
|
|
20230908,152300,2904467090,2165,2165,2165,2165,0
|
|
20230908,152200,2904467090,2165,2165,2165,2165,0
|
|
20230908,152100,2904467090,2165,2165,2165,2165,0
|
|
20230908,152000,2904467090,2165,2165,2165,2165,0
|
|
20230908,151900,2904467090,2165,2160,2165,2160,2466
|
|
20230908,151800,2899140445,2160,2155,2165,2155,1567
|
|
20230908,151700,2895755990,2160,2165,2165,2160,2686
|
|
20230908,151600,2889954080,2165,2165,2165,2165,5278
|
|
20230908,151500,2878527210,2165,2165,2165,2160,1054
|
|
20230908,151400,2876250300,2165,2155,2165,2155,2841
|
|
20230908,151300,2870112400,2160,2155,2160,2155,187
|
|
20230908,151200,2869709370,2155,2150,2155,2150,1495
|
|
20230908,151100,2866490890,2155,2160,2160,2155,2
|
|
20230908,151000,2866486575,2150,2155,2160,2150,6826
|
|
20230908,150900,2851801540,2160,2160,2160,2155,1800
|
|
20230908,150800,2847922530,2155,2150,2160,2150,2329
|
|
20230908,150700,2842906035,2155,2150,2155,2150,186
|
|
20230908,150600,2842506130,2150,2150,2150,2145,1013
|
|
20230908,150500,2840328235,2150,2150,2150,2150,216
|
|
20230908,150400,2839863835,2150,2150,2150,2150,1
|
|
20230908,150300,2839861685,2145,2145,2145,2145,210
|
|
20230908,150200,2839411235,2150,2150,2150,2150,0
|
|
20230908,150100,2839411235,2150,2150,2150,2150,8
|
|
20230908,150000,2839394035,2150,2145,2150,2145,635
|
|
20230908,145900,2838031950,2145,2150,2150,2145,714
|
|
20230908,145800,2836499170,2155,2155,2155,2155,0
|
|
20230908,145700,2836499170,2155,2155,2155,2155,294
|
|
20230908,145600,2835865600,2155,2155,2155,2155,0
|
|
20230908,145500,2835865600,2155,2155,2155,2155,0
|
|
20230908,145400,2835865600,2155,2150,2155,2145,1926
|
|
20230908,145300,2831727745,2160,2160,2160,2160,0
|
|
20230908,145200,2831727745,2160,2160,2160,2160,1
|
|
20230908,145100,2831725585,2145,2160,2160,2145,1548
|
|
20230908,145000,2828400995,2160,2145,2160,2145,463
|
|
20230908,144900,2827405705,2150,2145,2150,2145,402
|
|
20230908,144800,2826542405,2150,2150,2150,2150,50
|
|
20230908,144700,2826434905,2155,2150,2155,2150,758
|
|
20230908,144600,2824805195,2160,2160,2160,2160,0
|
|
20230908,144500,2824805195,2160,2160,2160,2160,1
|
|
20230908,144400,2824803035,2160,2150,2160,2150,179
|
|
20230908,144300,2824418175,2150,2140,2150,2140,101
|
|
20230908,144200,2824202025,2150,2150,2150,2150,0
|
|
20230908,144100,2824202025,2150,2150,2150,2135,1692
|
|
20230908,144000,2820577550,2150,2150,2150,2145,22
|
|
20230908,143900,2820530260,2155,2155,2155,2155,1
|
|
20230908,143800,2820528105,2155,2145,2155,2145,340
|
|
20230908,143700,2819798795,2155,2155,2155,2155,0
|
|
20230908,143600,2819798795,2155,2155,2155,2155,1
|
|
20230908,143500,2819796640,2150,2150,2165,2145,8352
|
|
20230908,143400,2801762480,2150,2145,2150,2145,1001
|
|
20230908,143300,2799615330,2150,2135,2150,2135,3026
|
|
20230908,143200,2793127005,2145,2145,2145,2145,67
|
|
20230908,143100,2792983290,2145,2140,2145,2140,1201
|
|
20230908,143000,2790413145,2145,2140,2145,2140,502
|
|
20230908,142900,2789338810,2140,2135,2145,2135,1179
|
|
20230908,142800,2786816385,2130,2135,2145,2130,5439
|
|
20230908,142700,2775218620,2135,2135,2135,2135,1264
|
|
20230908,142600,2772519980,2135,2135,2140,2130,3682
|
|
20230908,142500,2764666830,2140,2140,2140,2140,2
|
|
20230908,142400,2764662550,2135,2135,2135,2135,0
|
|
20230908,142300,2764662550,2135,2140,2140,2135,2
|
|
20230908,142200,2764658275,2140,2140,2140,2130,1133
|
|
20230908,142100,2762244310,2135,2140,2140,2135,501
|
|
20230908,142000,2761174670,2135,2140,2140,2135,521
|
|
20230908,141900,2760059735,2140,2140,2140,2140,300
|
|
20230908,141800,2759417735,2140,2140,2140,2140,1576
|
|
20230908,141700,2756045095,2145,2140,2145,2140,4
|
|
20230908,141600,2756036525,2135,2145,2145,2135,175
|
|
20230908,141500,2755661360,2145,2145,2145,2145,10
|
|
20230908,141400,2755639910,2145,2145,2145,2145,39
|
|
20230908,141300,2755556255,2145,2140,2145,2140,242
|
|
20230908,141200,2755037640,2140,2140,2140,2140,100
|
|
20230908,141100,2754823640,2135,2135,2135,2135,2020
|
|
20230908,141000,2750510940,2140,2135,2140,2135,406
|
|
20230908,140900,2749644030,2135,2140,2140,2135,351
|
|
20230908,140800,2748894640,2145,2145,2145,2145,0
|
|
20230908,140700,2748894640,2145,2145,2145,2135,1025
|
|
20230908,140600,2746697175,2145,2145,2145,2145,2357
|
|
20230908,140500,2741641410,2145,2140,2145,2140,34
|
|
20230908,140400,2741568645,2140,2140,2140,2140,967
|
|
20230908,140300,2739499265,2145,2145,2145,2145,1
|
|
20230908,140200,2739497120,2140,2140,2145,2140,1609
|
|
20230908,140100,2736053855,2140,2140,2140,2140,450
|
|
20230908,140000,2735090855,2135,2135,2140,2135,554
|
|
20230908,135900,2733908060,2130,2140,2140,2130,2923
|
|
20230908,135800,2727680070,2145,2150,2150,2125,19014
|
|
20230908,135700,2687129965,2150,2150,2150,2150,0
|
|
20230908,135600,2687129965,2150,2145,2150,2145,501
|
|
20230908,135500,2686055315,2150,2150,2150,2150,5
|
|
20230908,135400,2686044565,2150,2150,2150,2150,10
|
|
20230908,135300,2686023065,2150,2150,2150,2140,336
|
|
20230908,135200,2685303665,2150,2150,2150,2150,3302
|
|
20230908,135100,2678204365,2150,2150,2150,2150,1000
|
|
20230908,135000,2676054365,2150,2140,2150,2140,3194
|
|
20230908,134900,2669212960,2140,2140,2140,2140,0
|
|
20230908,134800,2669212960,2140,2140,2140,2135,47
|
|
20230908,134700,2669112385,2140,2140,2140,2140,141
|
|
20230908,134600,2668810645,2140,2140,2140,2140,0
|
|
20230908,134500,2668810645,2140,2140,2140,2140,0
|
|
20230908,134400,2668810645,2140,2140,2140,2140,5
|
|
20230908,134300,2668799945,2140,2130,2140,2130,1883
|
|
20230908,134200,2664789145,2130,2135,2135,2130,754
|
|
20230908,134100,2663181645,2140,2145,2145,2140,100
|
|
20230908,134000,2662967395,2145,2135,2145,2130,408
|
|
20230908,133900,2662094330,2145,2140,2145,2140,101
|
|
20230908,133800,2661878185,2140,2140,2140,2140,0
|
|
20230908,133700,2661878185,2140,2145,2145,2140,499
|
|
20230908,133600,2660810160,2145,2145,2145,2145,220
|
|
20230908,133500,2660338260,2145,2145,2145,2145,0
|
|
20230908,133400,2660338260,2145,2145,2145,2145,1
|
|
20230908,133300,2660336115,2145,2140,2145,2140,652
|
|
20230908,133200,2658939275,2145,2145,2145,2145,0
|
|
20230908,133100,2658939275,2145,2140,2145,2140,2002
|
|
20230908,133000,2654654990,2145,2140,2145,2140,500
|
|
20230908,132900,2653584635,2140,2130,2140,2130,508
|
|
20230908,132800,2652502575,2140,2140,2140,2140,0
|
|
20230908,132700,2652502575,2140,2140,2140,2140,186
|
|
20230908,132600,2652104535,2140,2135,2140,2135,1310
|
|
20230908,132500,2649307185,2140,2140,2140,2130,2260
|
|
20230908,132400,2644490525,2140,2140,2140,2140,10
|
|
20230908,132300,2644469125,2140,2140,2140,2140,829
|
|
20230908,132200,2642695065,2140,2140,2140,2140,40
|
|
20230908,132100,2642609465,2140,2140,2140,2140,217
|
|
20230908,132000,2642145085,2135,2135,2135,2135,0
|
|
20230908,131900,2642145085,2135,2135,2135,2135,0
|
|
20230908,131800,2642145085,2135,2135,2135,2135,100
|
|
20230908,131700,2641931585,2140,2135,2140,2135,745
|
|
20230908,131600,2640339120,2130,2140,2140,2130,101
|
|
20230908,131500,2640123980,2130,2140,2140,2130,171
|
|
20230908,131400,2639758540,2145,2145,2145,2145,500
|
|
20230908,131300,2638686040,2145,2145,2145,2145,0
|
|
20230908,131200,2638686040,2145,2145,2145,2125,12818
|
|
20230908,131100,2611388200,2135,2150,2150,2135,6
|
|
20230908,131000,2611375315,2130,2130,2130,2130,6001
|
|
20230908,130900,2598593185,2135,2150,2150,2130,4510
|
|
20230908,130800,2588973015,2150,2140,2150,2140,473
|
|
20230908,130700,2587960595,2140,2150,2150,2135,8210
|
|
20230908,130600,2570425935,2150,2150,2150,2150,622
|
|
20230908,130500,2569088635,2150,2150,2150,2150,37
|
|
20230908,130400,2569009085,2150,2150,2150,2150,623
|
|
20230908,130300,2567669635,2150,2150,2150,2150,1
|
|
20230908,130200,2567667485,2135,2140,2140,2135,15001
|
|
20230908,130100,2535590035,2145,2150,2150,2145,1521
|
|
20230908,130000,2532323975,2145,2145,2145,2145,700
|
|
20230908,125900,2530822475,2145,2145,2145,2145,14001
|
|
20230908,125800,2500790330,2145,2150,2160,2145,405
|
|
20230908,125700,2499921030,2150,2150,2150,2150,5577
|
|
20230908,125600,2487930480,2165,2165,2165,2165,0
|
|
20230908,125500,2487930480,2165,2165,2165,2165,25
|
|
20230908,125400,2487876355,2165,2165,2165,2165,5
|
|
20230908,125300,2487865530,2150,2150,2150,2150,0
|
|
20230908,125200,2487865530,2150,2150,2150,2150,45
|
|
20230908,125100,2487768780,2150,2150,2150,2150,1200
|
|
20230908,125000,2485188780,2150,2150,2150,2150,10
|
|
20230908,124900,2485167280,2150,2150,2150,2150,0
|
|
20230908,124800,2485167280,2150,2150,2150,2150,500
|
|
20230908,124700,2484092280,2160,2160,2160,2160,1
|
|
20230908,124600,2484090120,2150,2150,2150,2150,5
|
|
20230908,124500,2484079370,2160,2150,2160,2145,3965
|
|
20230908,124400,2475558080,2150,2150,2150,2150,1
|
|
20230908,124300,2475555930,2150,2150,2150,2150,1
|
|
20230908,124200,2475553780,2150,2160,2160,2150,15291
|
|
20230908,124100,2442651185,2160,2160,2160,2160,15801
|
|
20230908,124000,2408521025,2160,2165,2165,2160,652
|
|
20230908,123900,2407112145,2165,2170,2170,2165,206
|
|
20230908,123800,2406666125,2170,2165,2175,2160,7042
|
|
20230908,123700,2391452880,2175,2175,2175,2175,1
|
|
20230908,123600,2391450705,2160,2170,2175,2160,11623
|
|
20230908,123500,2366307610,2170,2170,2170,2170,1269
|
|
20230908,123400,2363553880,2175,2175,2175,2170,315
|
|
20230908,123300,2362870255,2175,2175,2175,2175,218
|
|
20230908,123200,2362396105,2170,2170,2170,2170,5005
|
|
20230908,123100,2351535255,2175,2175,2175,2175,0
|
|
20230908,123000,2351535255,2175,2175,2175,2175,0
|
|
20230908,122900,2351535255,2175,2170,2175,2170,12
|
|
20230908,122800,2351509165,2175,2175,2175,2175,0
|
|
20230908,122700,2351509165,2175,2175,2175,2175,0
|
|
20230908,122600,2351509165,2175,2165,2175,2165,251
|
|
20230908,122500,2350965740,2170,2170,2170,2170,2489
|
|
20230908,122400,2345564610,2170,2165,2170,2165,2000
|
|
20230908,122300,2341229610,2170,2170,2170,2170,1976
|
|
20230908,122200,2336941690,2180,2180,2180,2180,1
|
|
20230908,122100,2336939510,2170,2170,2180,2170,2011
|
|
20230908,122000,2332575610,2180,2180,2180,2180,0
|
|
20230908,121900,2332575610,2180,2180,2180,2180,51
|
|
20230908,121800,2332464430,2170,2180,2180,2170,30
|
|
20230908,121700,2332399300,2180,2180,2180,2180,8
|
|
20230908,121600,2332381860,2170,2170,2170,2170,0
|
|
20230908,121500,2332381860,2170,2175,2175,2170,450
|
|
20230908,121400,2331403680,2175,2175,2175,2175,490
|
|
20230908,121300,2330337930,2180,2180,2180,2170,3
|
|
20230908,121200,2330331400,2175,2180,2180,2165,9141
|
|
20230908,121100,2310456730,2180,2180,2180,2180,26
|
|
20230908,121000,2310400050,2180,2175,2180,2175,3
|
|
20230908,120900,2310393520,2175,2175,2175,2175,67
|
|
20230908,120800,2310247795,2175,2175,2175,2175,2376
|
|
20230908,120700,2305079995,2180,2180,2180,2180,0
|
|
20230908,120600,2305079995,2180,2180,2180,2180,619
|
|
20230908,120500,2303730575,2180,2180,2180,2180,77
|
|
20230908,120400,2303562715,2180,2180,2180,2180,104
|
|
20230908,120300,2303335995,2180,2180,2180,2180,0
|
|
20230908,120200,2303335995,2180,2180,2180,2180,0
|
|
20230908,120100,2303335995,2180,2180,2185,2180,499
|
|
20230908,120000,2302248170,2175,2175,2175,2175,825
|
|
20230908,115900,2300453795,2180,2180,2180,2180,3000
|
|
20230908,115800,2293913795,2180,2185,2185,2175,111
|
|
20230908,115700,2293672310,2180,2185,2185,2180,60
|
|
20230908,115600,2293541460,2180,2185,2185,2180,2002
|
|
20230908,115500,2289177090,2180,2180,2185,2180,1368
|
|
20230908,115400,2286194345,2180,2185,2185,2175,3285
|
|
20230908,115300,2279040480,2180,2180,2180,2180,793
|
|
20230908,115200,2277311740,2180,2180,2180,2180,2273
|
|
20230908,115100,2272356600,2180,2180,2180,2180,306
|
|
20230908,115000,2271689520,2175,2180,2180,2175,1301
|
|
20230908,114900,2268855590,2180,2180,2180,2180,579
|
|
20230908,114800,2267593370,2180,2180,2180,2180,707
|
|
20230908,114700,2266052110,2185,2185,2185,2185,0
|
|
20230908,114600,2266052110,2185,2185,2185,2180,461
|
|
20230908,114500,2265044835,2185,2175,2190,2175,16732
|
|
20230908,114400,2228429260,2180,2180,2180,2180,2310
|
|
20230908,114300,2223393460,2165,2175,2175,2165,6090
|
|
20230908,114200,2210184760,2180,2185,2185,2175,502
|
|
20230908,114100,2209090400,2185,2190,2190,2175,2070
|
|
20230908,114000,2204571060,2185,2185,2190,2185,2253
|
|
20230908,113900,2199647465,2185,2185,2185,2185,8344
|
|
20230908,113800,2181415825,2185,2185,2185,2180,682
|
|
20230908,113700,2179927560,2185,2175,2185,2175,8330
|
|
20230908,113600,2161778545,2175,2175,2180,2175,7493
|
|
20230908,113500,2145481165,2180,2170,2180,2170,7335
|
|
20230908,113400,2129530110,2170,2175,2175,2170,465
|
|
20230908,113300,2128518765,2175,2175,2175,2175,0
|
|
20230908,113200,2128518765,2175,2175,2175,2175,132
|
|
20230908,113100,2128231665,2175,2170,2175,2170,800
|
|
20230908,113000,2126494400,2170,2170,2170,2170,15
|
|
20230908,112900,2126461850,2170,2160,2170,2160,1011
|
|
20230908,112800,2124272980,2170,2170,2170,2170,1
|
|
20230908,112700,2124270810,2165,2165,2165,2155,1281
|
|
20230908,112600,2121500710,2160,2160,2165,2160,462
|
|
20230908,112500,2120502735,2165,2165,2165,2165,0
|
|
20230908,112400,2120502735,2165,2165,2165,2165,215
|
|
20230908,112300,2120037260,2160,2160,2165,2160,2150
|
|
20230908,112200,2115388260,2165,2165,2165,2165,203
|
|
20230908,112100,2114948765,2165,2165,2165,2165,100
|
|
20230908,112000,2114732265,2165,2165,2165,2160,202
|
|
20230908,111900,2114295435,2165,2160,2165,2160,348
|
|
20230908,111800,2113543750,2160,2160,2160,2160,700
|
|
20230908,111700,2112031750,2160,2160,2160,2155,1104
|
|
20230908,111600,2109652110,2155,2155,2155,2155,499
|
|
20230908,111500,2108576765,2160,2160,2160,2160,0
|
|
20230908,111400,2108576765,2160,2160,2160,2160,218
|
|
20230908,111300,2108105885,2160,2160,2160,2160,50
|
|
20230908,111200,2107997885,2160,2160,2160,2160,0
|
|
20230908,111100,2107997885,2160,2160,2160,2160,0
|
|
20230908,111000,2107997885,2160,2160,2160,2160,0
|
|
20230908,110900,2107997885,2160,2160,2160,2160,0
|
|
20230908,110800,2107997885,2160,2150,2160,2150,701
|
|
20230908,110700,2106490080,2150,2150,2150,2150,1694
|
|
20230908,110600,2102847980,2155,2150,2155,2150,1236
|
|
20230908,110500,2100190575,2155,2155,2155,2155,0
|
|
20230908,110400,2100190575,2155,2155,2155,2155,695
|
|
20230908,110300,2098692850,2160,2160,2160,2160,10
|
|
20230908,110200,2098671250,2155,2160,2160,2155,744
|
|
20230908,110100,2097066930,2160,2160,2160,2160,0
|
|
20230908,110000,2097066930,2160,2160,2160,2160,754
|
|
20230908,105900,2095438290,2160,2160,2160,2160,1601
|
|
20230908,105800,2091980130,2150,2150,2150,2150,0
|
|
20230908,105700,2091980130,2150,2155,2155,2150,2478
|
|
20230908,105600,2086648225,2160,2160,2160,2160,7
|
|
20230908,105500,2086633105,2160,2160,2160,2160,54
|
|
20230908,105400,2086516465,2160,2160,2160,2160,2
|
|
20230908,105300,2086512145,2160,2150,2160,2150,5200
|
|
20230908,105200,2075330145,2155,2150,2155,2150,1829
|
|
20230908,105100,2071397745,2155,2150,2155,2150,101
|
|
20230908,105000,2071180095,2155,2155,2155,2155,20
|
|
20230908,104900,2071136995,2155,2155,2155,2155,428
|
|
20230908,104800,2070214655,2150,2155,2155,2150,1591
|
|
20230908,104700,2066793665,2155,2155,2155,2155,1500
|
|
20230908,104600,2063561165,2155,2155,2155,2155,2100
|
|
20230908,104500,2059035665,2160,2160,2160,2160,115
|
|
20230908,104400,2058787265,2160,2155,2160,2155,641
|
|
20230908,104300,2057405860,2155,2165,2165,2155,1264
|
|
20230908,104200,2054679155,2155,2165,2165,2155,9
|
|
20230908,104100,2054659720,2160,2160,2160,2160,6118
|
|
20230908,104000,2041444840,2165,2160,2165,2160,201
|
|
20230908,103900,2041010675,2160,2165,2165,2160,101
|
|
20230908,103800,2040792510,2160,2160,2160,2160,0
|
|
20230908,103700,2040792510,2160,2165,2165,2160,6410
|
|
20230908,103600,2026929860,2165,2165,2165,2165,1546
|
|
20230908,103500,2023582770,2165,2165,2165,2165,2459
|
|
20230908,103400,2018259035,2165,2170,2175,2165,517
|
|
20230908,103300,2017139280,2175,2175,2175,2170,1099
|
|
20230908,103200,2014753435,2175,2165,2175,2165,1089
|
|
20230908,103100,2012395740,2165,2175,2175,2165,2
|
|
20230908,103000,2012391400,2175,2170,2175,2165,1008
|
|
20230908,102900,2010204065,2175,2170,2175,2165,92
|
|
20230908,102800,2010004715,2175,2175,2175,2165,5
|
|
20230908,102700,2009993850,2170,2170,2170,2170,2075
|
|
20230908,102600,2005491100,2170,2175,2175,2170,3122
|
|
20230908,102500,1998711725,2175,2180,2180,2175,764
|
|
20230908,102400,1997049750,2180,2170,2180,2170,8802
|
|
20230908,102300,1977889140,2175,2170,2175,2170,403
|
|
20230908,102200,1977014620,2175,2175,2175,2165,427
|
|
20230908,102100,1976089955,2175,2170,2175,2155,4492
|
|
20230908,102000,1966361110,2170,2165,2170,2165,2026
|
|
20230908,101900,1961973635,2165,2155,2165,2155,1203
|
|
20230908,101800,1959381140,2165,2165,2165,2155,2102
|
|
20230908,101700,1954850320,2155,2155,2165,2155,417
|
|
20230908,101600,1953950365,2155,2165,2165,2155,610
|
|
20230908,101500,1952630425,2165,2160,2165,2150,325
|
|
20230908,101400,1951928440,2150,2155,2160,2150,5187
|
|
20230908,101300,1940768045,2155,2150,2155,2150,1196
|
|
20230908,101200,1938191670,2150,2160,2160,2150,17512
|
|
20230908,101100,1900496435,2160,2165,2165,2160,6811
|
|
20230908,101000,1885773140,2165,2165,2165,2165,464
|
|
20230908,100900,1884768580,2170,2165,2170,2165,104
|
|
20230908,100800,1884543415,2165,2165,2165,2160,425
|
|
20230908,100700,1883624305,2160,2165,2170,2160,2477
|
|
20230908,100600,1878261600,2170,2170,2170,2170,250
|
|
20230908,100500,1877719100,2175,2175,2175,2160,6255
|
|
20230908,100400,1864197180,2175,2180,2180,2160,7094
|
|
20230908,100300,1848824280,2175,2180,2185,2175,3801
|
|
20230908,100200,1840548045,2180,2185,2185,2180,1580
|
|
20230908,100100,1837102495,2185,2180,2185,2180,5353
|
|
20230908,100000,1825412025,2180,2175,2180,2175,6029
|
|
20230908,095900,1812283945,2170,2175,2175,2170,1658
|
|
20230908,095800,1808683175,2175,2175,2175,2170,1606
|
|
20230908,095700,1805198075,2170,2175,2175,2170,2360
|
|
20230908,095600,1800072080,2175,2175,2175,2170,2496
|
|
20230908,095500,1794655730,2170,2180,2180,2165,18328
|
|
20230908,095400,1754832630,2180,2175,2185,2175,4636
|
|
20230908,095300,1744730220,2180,2175,2185,2175,9078
|
|
20230908,095200,1724940140,2180,2180,2190,2175,8772
|
|
20230908,095100,1705800875,2180,2185,2195,2180,18671
|
|
20230908,095000,1664970575,2190,2190,2195,2180,3813
|
|
20230908,094900,1656627365,2190,2180,2195,2180,14612
|
|
20230908,094800,1624681200,2170,2170,2180,2165,9158
|
|
20230908,094700,1604799995,2170,2175,2180,2165,20818
|
|
20230908,094600,1559605980,2175,2180,2180,2170,6429
|
|
20230908,094500,1545637845,2195,2185,2195,2175,7606
|
|
20230908,094400,1529046505,2185,2175,2185,2175,5561
|
|
20230908,094300,1516916595,2180,2200,2200,2175,16190
|
|
20230908,094200,1481573980,2205,2190,2205,2180,26323
|
|
20230908,094100,1423909645,2190,2205,2210,2190,22901
|
|
20230908,094000,1373509980,2205,2170,2205,2170,17070
|
|
20230908,093900,1336097355,2170,2205,2215,2165,53370
|
|
20230908,093800,1218887480,2215,2200,2225,2195,101923
|
|
20230908,093700,993880495,2200,2170,2210,2170,163043
|
|
20230908,093600,635397225,2160,2160,2180,2160,29510
|
|
20230908,093500,571372770,2160,2160,2170,2155,23565
|
|
20230908,093400,520476065,2160,2160,2160,2150,5313
|
|
20230908,093300,509028950,2160,2135,2165,2130,28085
|
|
20230908,093200,448745475,2135,2145,2145,2130,2127
|
|
20230908,093100,444206750,2140,2145,2150,2140,3854
|
|
20230908,093000,435942535,2145,2140,2145,2135,1601
|
|
20230908,092900,432517495,2140,2145,2145,2135,1444
|
|
20230908,092800,429423560,2145,2135,2145,2135,1228
|
|
20230908,092700,426794780,2130,2150,2150,2130,18641
|
|
20230908,092600,386912830,2150,2155,2155,2150,9781
|
|
20230908,092500,365850435,2155,2160,2160,2150,1267
|
|
20230908,092400,363120880,2160,2170,2170,2150,14319
|
|
20230908,092300,332204705,2170,2160,2180,2145,41105
|
|
20230908,092200,243206425,2155,2125,2170,2125,46495
|
|
20230908,092100,143129890,2120,2110,2125,2110,17600
|
|
20230908,092000,105806545,2105,2110,2115,2105,4425
|
|
20230908,091900,96471750,2115,2110,2115,2110,5619
|
|
20230908,091800,84615160,2110,2100,2110,2100,2361
|
|
20230908,091700,79645510,2110,2110,2110,2100,7070
|
|
20230908,091600,64776610,2110,2105,2110,2105,1358
|
|
20230908,091500,61911240,2100,2095,2100,2095,1930
|
|
20230908,091400,57861570,2100,2100,2100,2100,329
|
|
20230908,091300,57170670,2100,2095,2100,2090,1145
|
|
20230908,091200,54771105,2090,2090,2090,2090,525
|
|
20230908,091100,53673855,2085,2085,2085,2085,468
|
|
20230908,091000,52698075,2085,2085,2085,2085,7
|
|
20230908,090900,52683480,2080,2085,2085,2080,5645
|
|
20230908,090800,40924480,2085,2085,2085,2085,390
|
|
20230908,090700,40111330,2090,2090,2090,2090,5
|
|
20230908,090600,40100880,2085,2085,2085,2085,1024
|
|
20230908,090500,37965840,2085,2085,2085,2085,500
|
|
20230908,090400,36923340,2085,2085,2085,2085,1490
|
|
20230908,090300,33816690,2085,2085,2085,2080,1734
|
|
20230908,090200,30201465,2085,2090,2090,2085,3101
|
|
20230908,090100,23735380,2090,2075,2090,2075,3501
|
|
20230908,090000,16467790,2075,2075,2095,2075,7707
|