644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,194000,1696249745,2120,2120,2120,2120,0
|
|
20230912,193900,1696249745,2120,2120,2120,2120,0
|
|
20230912,193800,1696249745,2120,2120,2120,2120,0
|
|
20230912,193700,1696249745,2120,2120,2120,2120,0
|
|
20230912,193600,1696249745,2120,2120,2120,2120,0
|
|
20230912,193500,1696249745,2120,2120,2120,2120,0
|
|
20230912,193400,1696249745,2120,2120,2120,2120,0
|
|
20230912,193300,1696249745,2120,2120,2120,2120,0
|
|
20230912,193200,1696249745,2120,2120,2120,2120,0
|
|
20230912,193100,1696249745,2120,2120,2120,2120,0
|
|
20230912,193000,1696249745,2120,2120,2120,2120,0
|
|
20230912,192900,1696249745,2120,2120,2120,2120,0
|
|
20230912,192800,1696249745,2120,2120,2120,2120,0
|
|
20230912,192700,1696249745,2120,2120,2120,2120,0
|
|
20230912,192600,1696249745,2120,2120,2120,2120,0
|
|
20230912,192500,1696249745,2120,2120,2120,2120,0
|
|
20230912,192400,1696249745,2120,2120,2120,2120,0
|
|
20230912,192300,1696249745,2120,2120,2120,2120,0
|
|
20230912,192200,1696249745,2120,2120,2120,2120,0
|
|
20230912,192100,1696249745,2120,2120,2120,2120,0
|
|
20230912,192000,1696249745,2120,2120,2120,2120,0
|
|
20230912,191900,1696249745,2120,2120,2120,2120,0
|
|
20230912,191800,1696249745,2120,2120,2120,2120,0
|
|
20230912,191700,1696249745,2120,2120,2120,2120,0
|
|
20230912,191600,1696249745,2120,2120,2120,2120,0
|
|
20230912,191500,1696249745,2120,2120,2120,2120,0
|
|
20230912,191400,1696249745,2120,2120,2120,2120,0
|
|
20230912,191300,1696249745,2120,2120,2120,2120,0
|
|
20230912,191200,1696249745,2120,2120,2120,2120,0
|
|
20230912,191100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,191000,1696249745,2120,2120,2120,2120,0
|
|
20230912,190900,1696249745,2120,2120,2120,2120,0
|
|
20230912,190800,1696249745,2120,2120,2120,2120,0
|
|
20230912,190700,1696249745,2120,2120,2120,2120,0
|
|
20230912,190600,1696249745,2120,2120,2120,2120,0
|
|
20230912,190500,1696249745,2120,2120,2120,2120,0
|
|
20230912,190400,1696249745,2120,2120,2120,2120,0
|
|
20230912,190300,1696249745,2120,2120,2120,2120,0
|
|
20230912,190200,1696249745,2120,2120,2120,2120,0
|
|
20230912,190100,1696249745,2120,2120,2120,2120,0
|
|
20230912,190000,1696249745,2120,2120,2120,2120,0
|
|
20230912,185900,1696249745,2120,2120,2120,2120,0
|
|
20230912,185800,1696249745,2120,2120,2120,2120,0
|
|
20230912,185700,1696249745,2120,2120,2120,2120,0
|
|
20230912,185600,1696249745,2120,2120,2120,2120,0
|
|
20230912,185500,1696249745,2120,2120,2120,2120,0
|
|
20230912,185400,1696249745,2120,2120,2120,2120,0
|
|
20230912,185300,1696249745,2120,2120,2120,2120,0
|
|
20230912,185200,1696249745,2120,2120,2120,2120,0
|
|
20230912,185100,1696249745,2120,2120,2120,2120,0
|
|
20230912,185000,1696249745,2120,2120,2120,2120,0
|
|
20230912,184900,1696249745,2120,2120,2120,2120,0
|
|
20230912,184800,1696249745,2120,2120,2120,2120,0
|
|
20230912,184700,1696249745,2120,2120,2120,2120,0
|
|
20230912,184600,1696249745,2120,2120,2120,2120,0
|
|
20230912,184500,1696249745,2120,2120,2120,2120,0
|
|
20230912,184400,1696249745,2120,2120,2120,2120,0
|
|
20230912,184300,1696249745,2120,2120,2120,2120,0
|
|
20230912,184200,1696249745,2120,2120,2120,2120,0
|
|
20230912,184100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,184000,1696249745,2120,2120,2120,2120,0
|
|
20230912,183900,1696249745,2120,2120,2120,2120,0
|
|
20230912,183800,1696249745,2120,2120,2120,2120,0
|
|
20230912,183700,1696249745,2120,2120,2120,2120,0
|
|
20230912,183600,1696249745,2120,2120,2120,2120,0
|
|
20230912,183500,1696249745,2120,2120,2120,2120,0
|
|
20230912,183400,1696249745,2120,2120,2120,2120,0
|
|
20230912,183300,1696249745,2120,2120,2120,2120,0
|
|
20230912,183200,1696249745,2120,2120,2120,2120,0
|
|
20230912,183100,1696249745,2120,2120,2120,2120,0
|
|
20230912,183000,1696249745,2120,2120,2120,2120,0
|
|
20230912,182900,1696249745,2120,2120,2120,2120,0
|
|
20230912,182800,1696249745,2120,2120,2120,2120,0
|
|
20230912,182700,1696249745,2120,2120,2120,2120,0
|
|
20230912,182600,1696249745,2120,2120,2120,2120,0
|
|
20230912,182500,1696249745,2120,2120,2120,2120,0
|
|
20230912,182400,1696249745,2120,2120,2120,2120,0
|
|
20230912,182300,1696249745,2120,2120,2120,2120,0
|
|
20230912,182200,1696249745,2120,2120,2120,2120,0
|
|
20230912,182100,1696249745,2120,2120,2120,2120,0
|
|
20230912,182000,1696249745,2120,2120,2120,2120,0
|
|
20230912,181900,1696249745,2120,2120,2120,2120,0
|
|
20230912,181800,1696249745,2120,2120,2120,2120,0
|
|
20230912,181700,1696249745,2120,2120,2120,2120,0
|
|
20230912,181600,1696249745,2120,2120,2120,2120,0
|
|
20230912,181500,1696249745,2120,2120,2120,2120,0
|
|
20230912,181400,1696249745,2120,2120,2120,2120,0
|
|
20230912,181300,1696249745,2120,2120,2120,2120,0
|
|
20230912,181200,1696249745,2120,2120,2120,2120,0
|
|
20230912,181100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,181000,1696249745,2120,2120,2120,2120,0
|
|
20230912,180900,1696249745,2120,2120,2120,2120,0
|
|
20230912,180800,1696249745,2120,2120,2120,2120,0
|
|
20230912,180700,1696249745,2120,2120,2120,2120,0
|
|
20230912,180600,1696249745,2120,2120,2120,2120,0
|
|
20230912,180500,1696249745,2120,2120,2120,2120,0
|
|
20230912,180400,1696249745,2120,2120,2120,2120,0
|
|
20230912,180300,1696249745,2120,2120,2120,2120,0
|
|
20230912,180200,1696249745,2120,2120,2120,2120,0
|
|
20230912,180100,1696249745,2120,2120,2120,2120,0
|
|
20230912,180000,1696249745,2120,2120,2120,2120,0
|
|
20230912,175900,1696249745,2120,2120,2120,2120,0
|
|
20230912,175800,1696249745,2120,2120,2120,2120,0
|
|
20230912,175700,1696249745,2120,2120,2120,2120,0
|
|
20230912,175600,1696249745,2120,2120,2120,2120,0
|
|
20230912,175500,1696249745,2120,2120,2120,2120,0
|
|
20230912,175400,1696249745,2120,2120,2120,2120,0
|
|
20230912,175300,1696249745,2120,2120,2120,2120,0
|
|
20230912,175200,1696249745,2120,2120,2120,2120,0
|
|
20230912,175100,1696249745,2120,2120,2120,2120,0
|
|
20230912,175000,1696249745,2120,2120,2120,2120,0
|
|
20230912,174900,1696249745,2120,2120,2120,2120,0
|
|
20230912,174800,1696249745,2120,2120,2120,2120,0
|
|
20230912,174700,1696249745,2120,2120,2120,2120,0
|
|
20230912,174600,1696249745,2120,2120,2120,2120,0
|
|
20230912,174500,1696249745,2120,2120,2120,2120,0
|
|
20230912,174400,1696249745,2120,2120,2120,2120,0
|
|
20230912,174300,1696249745,2120,2120,2120,2120,0
|
|
20230912,174200,1696249745,2120,2120,2120,2120,0
|
|
20230912,174100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,174000,1696249745,2120,2120,2120,2120,0
|
|
20230912,173900,1696249745,2120,2120,2120,2120,0
|
|
20230912,173800,1696249745,2120,2120,2120,2120,0
|
|
20230912,173700,1696249745,2120,2120,2120,2120,0
|
|
20230912,173600,1696249745,2120,2120,2120,2120,0
|
|
20230912,173500,1696249745,2120,2120,2120,2120,0
|
|
20230912,173400,1696249745,2120,2120,2120,2120,0
|
|
20230912,173300,1696249745,2120,2120,2120,2120,0
|
|
20230912,173200,1696249745,2120,2120,2120,2120,0
|
|
20230912,173100,1696249745,2120,2120,2120,2120,0
|
|
20230912,173000,1696249745,2120,2120,2120,2120,0
|
|
20230912,172900,1696249745,2120,2120,2120,2120,0
|
|
20230912,172800,1696249745,2120,2120,2120,2120,0
|
|
20230912,172700,1696249745,2120,2120,2120,2120,0
|
|
20230912,172600,1696249745,2120,2120,2120,2120,0
|
|
20230912,172500,1696249745,2120,2120,2120,2120,0
|
|
20230912,172400,1696249745,2120,2120,2120,2120,0
|
|
20230912,172300,1696249745,2120,2120,2120,2120,0
|
|
20230912,172200,1696249745,2120,2120,2120,2120,0
|
|
20230912,172100,1696249745,2120,2120,2120,2120,0
|
|
20230912,172000,1696249745,2120,2120,2120,2120,0
|
|
20230912,171900,1696249745,2120,2120,2120,2120,0
|
|
20230912,171800,1696249745,2120,2120,2120,2120,0
|
|
20230912,171700,1696249745,2120,2120,2120,2120,0
|
|
20230912,171600,1696249745,2120,2120,2120,2120,0
|
|
20230912,171500,1696249745,2120,2120,2120,2120,0
|
|
20230912,171400,1696249745,2120,2120,2120,2120,0
|
|
20230912,171300,1696249745,2120,2120,2120,2120,0
|
|
20230912,171200,1696249745,2120,2120,2120,2120,0
|
|
20230912,171100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,171000,1696249745,2120,2120,2120,2120,0
|
|
20230912,170900,1696249745,2120,2120,2120,2120,0
|
|
20230912,170800,1696249745,2120,2120,2120,2120,0
|
|
20230912,170700,1696249745,2120,2120,2120,2120,0
|
|
20230912,170600,1696249745,2120,2120,2120,2120,0
|
|
20230912,170500,1696249745,2120,2120,2120,2120,0
|
|
20230912,170400,1696249745,2120,2120,2120,2120,0
|
|
20230912,170300,1696249745,2120,2120,2120,2120,0
|
|
20230912,170200,1696249745,2120,2120,2120,2120,0
|
|
20230912,170100,1696249745,2120,2120,2120,2120,0
|
|
20230912,170000,1696249745,2120,2120,2120,2120,0
|
|
20230912,165900,1696249745,2120,2120,2120,2120,0
|
|
20230912,165800,1696249745,2120,2120,2120,2120,0
|
|
20230912,165700,1696249745,2120,2120,2120,2120,0
|
|
20230912,165600,1696249745,2120,2120,2120,2120,0
|
|
20230912,165500,1696249745,2120,2120,2120,2120,0
|
|
20230912,165400,1696249745,2120,2120,2120,2120,0
|
|
20230912,165300,1696249745,2120,2120,2120,2120,0
|
|
20230912,165200,1696249745,2120,2120,2120,2120,0
|
|
20230912,165100,1696249745,2120,2120,2120,2120,0
|
|
20230912,165000,1696249745,2120,2120,2120,2120,0
|
|
20230912,164900,1696249745,2120,2120,2120,2120,0
|
|
20230912,164800,1696249745,2120,2120,2120,2120,0
|
|
20230912,164700,1696249745,2120,2120,2120,2120,0
|
|
20230912,164600,1696249745,2120,2120,2120,2120,0
|
|
20230912,164500,1696249745,2120,2120,2120,2120,0
|
|
20230912,164400,1696249745,2120,2120,2120,2120,0
|
|
20230912,164300,1696249745,2120,2120,2120,2120,0
|
|
20230912,164200,1696249745,2120,2120,2120,2120,0
|
|
20230912,164100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,164000,1696249745,2120,2120,2120,2120,0
|
|
20230912,163900,1696249745,2120,2120,2120,2120,0
|
|
20230912,163800,1696249745,2120,2120,2120,2120,0
|
|
20230912,163700,1696249745,2120,2120,2120,2120,0
|
|
20230912,163600,1696249745,2120,2120,2120,2120,0
|
|
20230912,163500,1696249745,2120,2120,2120,2120,0
|
|
20230912,163400,1696249745,2120,2120,2120,2120,0
|
|
20230912,163300,1696249745,2120,2120,2120,2120,0
|
|
20230912,163200,1696249745,2120,2120,2120,2120,0
|
|
20230912,163100,1696249745,2120,2120,2120,2120,0
|
|
20230912,163000,1696249745,2120,2120,2120,2120,0
|
|
20230912,162900,1696249745,2120,2120,2120,2120,0
|
|
20230912,162800,1696249745,2120,2120,2120,2120,0
|
|
20230912,162700,1696249745,2120,2120,2120,2120,0
|
|
20230912,162600,1696249745,2120,2120,2120,2120,0
|
|
20230912,162500,1696249745,2120,2120,2120,2120,0
|
|
20230912,162400,1696249745,2120,2120,2120,2120,0
|
|
20230912,162300,1696249745,2120,2120,2120,2120,0
|
|
20230912,162200,1696249745,2120,2120,2120,2120,0
|
|
20230912,162100,1696249745,2120,2120,2120,2120,0
|
|
20230912,162000,1696249745,2120,2120,2120,2120,0
|
|
20230912,161900,1696249745,2120,2120,2120,2120,0
|
|
20230912,161800,1696249745,2120,2120,2120,2120,0
|
|
20230912,161700,1696249745,2120,2120,2120,2120,0
|
|
20230912,161600,1696249745,2120,2120,2120,2120,0
|
|
20230912,161500,1696249745,2120,2120,2120,2120,0
|
|
20230912,161400,1696249745,2120,2120,2120,2120,0
|
|
20230912,161300,1696249745,2120,2120,2120,2120,0
|
|
20230912,161200,1696249745,2120,2120,2120,2120,0
|
|
20230912,161100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,161000,1696249745,2120,2120,2120,2120,0
|
|
20230912,160900,1696249745,2120,2120,2120,2120,0
|
|
20230912,160800,1696249745,2120,2120,2120,2120,0
|
|
20230912,160700,1696249745,2120,2120,2120,2120,0
|
|
20230912,160600,1696249745,2120,2120,2120,2120,0
|
|
20230912,160500,1696249745,2120,2120,2120,2120,0
|
|
20230912,160400,1696249745,2120,2120,2120,2120,0
|
|
20230912,160300,1696249745,2120,2120,2120,2120,0
|
|
20230912,160200,1696249745,2120,2120,2120,2120,0
|
|
20230912,160100,1696249745,2120,2120,2120,2120,0
|
|
20230912,160000,1696249745,2120,2120,2120,2120,0
|
|
20230912,155900,1696249745,2120,2120,2120,2120,0
|
|
20230912,155800,1696249745,2120,2120,2120,2120,0
|
|
20230912,155700,1696249745,2120,2120,2120,2120,0
|
|
20230912,155600,1696249745,2120,2120,2120,2120,0
|
|
20230912,155500,1696249745,2120,2120,2120,2120,0
|
|
20230912,155400,1696249745,2120,2120,2120,2120,0
|
|
20230912,155300,1696249745,2120,2120,2120,2120,0
|
|
20230912,155200,1696249745,2120,2120,2120,2120,0
|
|
20230912,155100,1696249745,2120,2120,2120,2120,0
|
|
20230912,155000,1696249745,2120,2120,2120,2120,0
|
|
20230912,154900,1696249745,2120,2120,2120,2120,0
|
|
20230912,154800,1696249745,2120,2120,2120,2120,0
|
|
20230912,154700,1696249745,2120,2120,2120,2120,0
|
|
20230912,154600,1696249745,2120,2120,2120,2120,0
|
|
20230912,154500,1696249745,2120,2120,2120,2120,0
|
|
20230912,154400,1696249745,2120,2120,2120,2120,0
|
|
20230912,154300,1696249745,2120,2120,2120,2120,0
|
|
20230912,154200,1696249745,2120,2120,2120,2120,0
|
|
20230912,154100,1696249745,2120,2120,2120,2120,18462
|
|
20230912,154000,1696249745,2120,2120,2120,2120,0
|
|
20230912,153900,1696249745,2120,2120,2120,2120,0
|
|
20230912,153800,1696249745,2120,2120,2120,2120,0
|
|
20230912,153700,1696249745,2120,2120,2120,2120,0
|
|
20230912,153600,1696249745,2120,2120,2120,2120,0
|
|
20230912,153500,1696249745,2120,2120,2120,2120,0
|
|
20230912,153400,1696249745,2120,2120,2120,2120,0
|
|
20230912,153300,1696249745,2120,2120,2120,2120,0
|
|
20230912,153200,1696249745,2120,2120,2120,2120,0
|
|
20230912,153100,1696249745,2120,2120,2120,2120,0
|
|
20230912,153000,1696249745,2120,2120,2120,2120,18462
|
|
20230912,152900,1657110305,2120,2120,2120,2120,0
|
|
20230912,152800,1657110305,2120,2120,2120,2120,0
|
|
20230912,152700,1657110305,2120,2120,2120,2120,0
|
|
20230912,152600,1657110305,2120,2120,2120,2120,0
|
|
20230912,152500,1657110305,2120,2120,2120,2120,0
|
|
20230912,152400,1657110305,2120,2120,2120,2120,0
|
|
20230912,152300,1657110305,2120,2120,2120,2120,0
|
|
20230912,152200,1657110305,2120,2120,2120,2120,0
|
|
20230912,152100,1657110305,2120,2120,2120,2120,0
|
|
20230912,152000,1657110305,2120,2120,2120,2120,0
|
|
20230912,151900,1657110305,2120,2110,2120,2100,4900
|
|
20230912,151800,1646796920,2115,2115,2115,2100,21957
|
|
20230912,151700,1600534545,2115,2115,2115,2110,666
|
|
20230912,151600,1599129110,2110,2110,2115,2110,1526
|
|
20230912,151500,1595907475,2115,2110,2115,2110,1010
|
|
20230912,151400,1593776325,2115,2115,2115,2115,788
|
|
20230912,151300,1592109705,2115,2110,2115,2110,611
|
|
20230912,151200,1590819740,2115,2115,2115,2110,2140
|
|
20230912,151100,1586304140,2110,2115,2115,2110,1446
|
|
20230912,151000,1583252850,2115,2115,2120,2115,2030
|
|
20230912,150900,1578959350,2120,2120,2120,2120,2
|
|
20230912,150800,1578955110,2115,2120,2120,2115,971
|
|
20230912,150700,1576899090,2110,2120,2120,2110,754
|
|
20230912,150600,1575305385,2120,2115,2120,2110,1153
|
|
20230912,150500,1572870585,2115,2110,2115,2110,1999
|
|
20230912,150400,1568645200,2115,2115,2115,2115,50
|
|
20230912,150300,1568539450,2115,2110,2115,2110,524
|
|
20230912,150200,1567432560,2110,2110,2110,2110,1090
|
|
20230912,150100,1565132660,2110,2115,2115,2110,4682
|
|
20230912,150000,1555252680,2115,2115,2115,2115,19
|
|
20230912,145900,1555212495,2115,2115,2115,2110,799
|
|
20230912,145800,1553526470,2115,2115,2115,2115,0
|
|
20230912,145700,1553526470,2115,2115,2115,2115,123
|
|
20230912,145600,1553266325,2115,2115,2115,2115,700
|
|
20230912,145500,1551785825,2115,2115,2115,2115,3
|
|
20230912,145400,1551779480,2115,2115,2115,2115,781
|
|
20230912,145300,1550127665,2115,2115,2115,2115,24
|
|
20230912,145200,1550076905,2115,2115,2115,2115,2
|
|
20230912,145100,1550072675,2110,2115,2115,2110,7814
|
|
20230912,145000,1533585105,2110,2115,2115,2110,162
|
|
20230912,144900,1533243275,2110,2110,2115,2110,8109
|
|
20230912,144800,1516133165,2115,2110,2115,2110,301
|
|
20230912,144700,1515498050,2115,2115,2115,2115,29
|
|
20230912,144600,1515436715,2115,2115,2115,2115,0
|
|
20230912,144500,1515436715,2115,2115,2115,2115,165
|
|
20230912,144400,1515087740,2115,2115,2115,2115,0
|
|
20230912,144300,1515087740,2115,2115,2115,2115,101
|
|
20230912,144200,1514874125,2115,2115,2115,2110,502
|
|
20230912,144100,1513814895,2110,2110,2110,2110,230
|
|
20230912,144000,1513329595,2115,2110,2115,2110,1382
|
|
20230912,143900,1510413570,2110,2115,2115,2110,190
|
|
20230912,143800,1510012615,2110,2110,2115,2110,98
|
|
20230912,143700,1509805830,2115,2110,2115,2110,528
|
|
20230912,143600,1508691740,2110,2110,2115,2110,1746
|
|
20230912,143500,1505007130,2115,2115,2120,2115,663
|
|
20230912,143400,1503602885,2115,2115,2115,2105,907
|
|
20230912,143300,1501686510,2120,2110,2120,2105,1849
|
|
20230912,143200,1497786315,2110,2115,2120,2110,499
|
|
20230912,143100,1496733380,2110,2110,2110,2110,803
|
|
20230912,143000,1495039050,2110,2110,2110,2110,818
|
|
20230912,142900,1493313070,2110,2110,2110,2110,0
|
|
20230912,142800,1493313070,2110,2110,2110,2110,300
|
|
20230912,142700,1492680070,2110,2115,2115,2110,1677
|
|
20230912,142600,1489137385,2115,2115,2115,2115,50
|
|
20230912,142500,1489031635,2115,2115,2115,2115,200
|
|
20230912,142400,1488608635,2115,2115,2115,2115,641
|
|
20230912,142300,1487252920,2115,2115,2115,2115,580
|
|
20230912,142200,1486026220,2120,2120,2120,2120,0
|
|
20230912,142100,1486026220,2120,2110,2120,2110,1031
|
|
20230912,142000,1483850800,2120,2120,2120,2120,0
|
|
20230912,141900,1483850800,2120,2120,2120,2120,1
|
|
20230912,141800,1483848680,2105,2120,2120,2105,4902
|
|
20230912,141700,1473481930,2120,2115,2120,2115,504
|
|
20230912,141600,1472415950,2115,2110,2115,2110,456
|
|
20230912,141500,1471453680,2110,2110,2110,2110,3
|
|
20230912,141400,1471447350,2110,2110,2110,2110,0
|
|
20230912,141300,1471447350,2110,2110,2110,2110,566
|
|
20230912,141200,1470253090,2105,2105,2105,2105,43
|
|
20230912,141100,1470162575,2105,2105,2105,2105,2746
|
|
20230912,141000,1464382245,2105,2105,2105,2105,636
|
|
20230912,140900,1463043465,2105,2105,2105,2105,1000
|
|
20230912,140800,1460938465,2110,2110,2110,2110,230
|
|
20230912,140700,1460453165,2105,2115,2115,2105,237
|
|
20230912,140600,1459954265,2105,2105,2105,2105,88
|
|
20230912,140500,1459769025,2105,2110,2110,2105,2912
|
|
20230912,140400,1453639255,2115,2115,2115,2115,10
|
|
20230912,140300,1453618105,2100,2105,2105,2100,6
|
|
20230912,140200,1453605480,2115,2110,2115,2110,5117
|
|
20230912,140100,1442808605,2100,2100,2100,2100,440
|
|
20230912,140000,1441884605,2110,2105,2110,2100,15446
|
|
20230912,135900,1409446145,2110,2105,2110,2100,6321
|
|
20230912,135800,1396153365,2105,2105,2110,2105,16834
|
|
20230912,135700,1360717790,2110,2110,2110,2110,100
|
|
20230912,135600,1360506790,2110,2110,2110,2110,1
|
|
20230912,135500,1360504680,2110,2110,2110,2110,1
|
|
20230912,135400,1360502570,2105,2110,2110,2105,4325
|
|
20230912,135300,1351386820,2105,2105,2105,2105,200
|
|
20230912,135200,1350965820,2110,2110,2110,2110,152
|
|
20230912,135100,1350645100,2110,2105,2110,2105,3283
|
|
20230912,135000,1343733025,2110,2115,2115,2110,107
|
|
20230912,134900,1343507250,2110,2115,2115,2110,17449
|
|
20230912,134800,1306689755,2115,2115,2115,2115,0
|
|
20230912,134700,1306689755,2115,2115,2120,2115,166
|
|
20230912,134600,1306338660,2115,2120,2120,2115,5230
|
|
20230912,134500,1295276060,2120,2120,2120,2120,2
|
|
20230912,134400,1295271820,2120,2115,2120,2115,58
|
|
20230912,134300,1295149145,2120,2120,2120,2120,0
|
|
20230912,134200,1295149145,2120,2115,2120,2115,1862
|
|
20230912,134100,1291206005,2120,2120,2120,2120,0
|
|
20230912,134000,1291206005,2120,2120,2120,2120,1
|
|
20230912,133900,1291203885,2115,2120,2120,2115,1277
|
|
20230912,133800,1288501185,2125,2125,2125,2125,0
|
|
20230912,133700,1288501185,2125,2125,2125,2125,0
|
|
20230912,133600,1288501185,2125,2125,2125,2125,0
|
|
20230912,133500,1288501185,2125,2125,2125,2125,0
|
|
20230912,133400,1288501185,2125,2120,2125,2120,146
|
|
20230912,133300,1288191655,2120,2120,2120,2120,500
|
|
20230912,133200,1287131655,2120,2120,2120,2120,0
|
|
20230912,133100,1287131655,2120,2120,2120,2120,0
|
|
20230912,133000,1287131655,2120,2120,2120,2120,110
|
|
20230912,132900,1286898455,2120,2120,2120,2115,164
|
|
20230912,132800,1286551560,2115,2115,2120,2115,1299
|
|
20230912,132700,1283804170,2120,2120,2120,2115,1136
|
|
20230912,132600,1281401520,2115,2120,2120,2115,525
|
|
20230912,132500,1280291140,2115,2115,2120,2115,18
|
|
20230912,132400,1280253060,2120,2115,2120,2115,5404
|
|
20230912,132300,1268823595,2120,2120,2120,2115,3750
|
|
20230912,132200,1260889860,2120,2120,2120,2120,310
|
|
20230912,132100,1260232660,2120,2120,2120,2120,30
|
|
20230912,132000,1260169060,2115,2120,2120,2115,2057
|
|
20230912,131900,1255818460,2120,2120,2120,2120,101
|
|
20230912,131800,1255604340,2120,2120,2120,2120,3
|
|
20230912,131700,1255597980,2115,2120,2120,2115,1125
|
|
20230912,131600,1253217875,2130,2130,2130,2130,0
|
|
20230912,131500,1253217875,2130,2120,2130,2120,188
|
|
20230912,131400,1252819300,2120,2120,2120,2120,250
|
|
20230912,131300,1252289300,2125,2120,2125,2120,607
|
|
20230912,131200,1251002455,2125,2125,2125,2125,2
|
|
20230912,131100,1250998205,2130,2130,2130,2130,0
|
|
20230912,131000,1250998205,2130,2130,2130,2130,0
|
|
20230912,130900,1250998205,2130,2130,2130,2130,0
|
|
20230912,130800,1250998205,2130,2130,2130,2130,0
|
|
20230912,130700,1250998205,2130,2130,2130,2130,1
|
|
20230912,130600,1250996075,2115,2125,2125,2115,5165
|
|
20230912,130500,1240048725,2130,2125,2130,2125,342
|
|
20230912,130400,1239321970,2125,2125,2130,2125,31
|
|
20230912,130300,1239256090,2130,2130,2130,2130,2
|
|
20230912,130200,1239251830,2130,2130,2130,2130,0
|
|
20230912,130100,1239251830,2130,2130,2130,2130,0
|
|
20230912,130000,1239251830,2130,2125,2130,2120,6306
|
|
20230912,125900,1225851870,2130,2130,2130,2130,30
|
|
20230912,125800,1225787970,2130,2125,2130,2125,10
|
|
20230912,125700,1225766690,2130,2130,2130,2130,0
|
|
20230912,125600,1225766690,2130,2130,2130,2130,2
|
|
20230912,125500,1225762430,2130,2130,2130,2130,50
|
|
20230912,125400,1225655930,2130,2125,2130,2125,86
|
|
20230912,125300,1225472755,2130,2130,2130,2130,1
|
|
20230912,125200,1225470625,2125,2125,2125,2125,1
|
|
20230912,125100,1225468500,2130,2130,2130,2125,2204
|
|
20230912,125000,1220784985,2130,2130,2130,2130,0
|
|
20230912,124900,1220784985,2130,2130,2130,2130,963
|
|
20230912,124800,1218733795,2135,2135,2135,2135,0
|
|
20230912,124700,1218733795,2135,2135,2135,2135,0
|
|
20230912,124600,1218733795,2135,2125,2135,2125,61
|
|
20230912,124500,1218604160,2135,2135,2135,2135,10
|
|
20230912,124400,1218582810,2135,2125,2135,2125,96
|
|
20230912,124300,1218378530,2130,2130,2130,2130,501
|
|
20230912,124200,1217311400,2125,2125,2125,2125,120
|
|
20230912,124100,1217056400,2120,2125,2130,2120,3990
|
|
20230912,124000,1208560220,2130,2125,2130,2125,32
|
|
20230912,123900,1208492130,2125,2125,2125,2125,842
|
|
20230912,123800,1206702880,2125,2125,2125,2125,1002
|
|
20230912,123700,1204573630,2125,2125,2125,2125,202
|
|
20230912,123600,1204144380,2130,2130,2130,2125,65
|
|
20230912,123500,1204006245,2130,2120,2130,2115,1501
|
|
20230912,123400,1200831590,2130,2130,2130,2130,1
|
|
20230912,123300,1200829460,2125,2120,2125,2120,4340
|
|
20230912,123200,1191614440,2115,2120,2120,2115,448
|
|
20230912,123100,1190665265,2120,2120,2120,2120,0
|
|
20230912,123000,1190665265,2120,2115,2120,2115,171
|
|
20230912,122900,1190302845,2120,2115,2120,2115,486
|
|
20230912,122800,1189272575,2120,2120,2120,2120,70
|
|
20230912,122700,1189124175,2120,2120,2120,2120,0
|
|
20230912,122600,1189124175,2120,2120,2120,2120,1
|
|
20230912,122500,1189122055,2115,2120,2120,2115,5171
|
|
20230912,122400,1178185285,2120,2120,2120,2115,156
|
|
20230912,122300,1177855065,2120,2120,2120,2120,50
|
|
20230912,122200,1177749065,2120,2120,2120,2115,476
|
|
20230912,122100,1176739960,2120,2120,2120,2120,500
|
|
20230912,122000,1175679960,2120,2115,2120,2115,509
|
|
20230912,121900,1174600920,2120,2120,2120,2120,1
|
|
20230912,121800,1174598800,2120,2120,2120,2115,52
|
|
20230912,121700,1174488765,2120,2115,2120,2115,804
|
|
20230912,121600,1172788295,2120,2120,2120,2115,619
|
|
20230912,121500,1171476025,2120,2120,2120,2120,250
|
|
20230912,121400,1170946025,2120,2120,2120,2120,0
|
|
20230912,121300,1170946025,2120,2115,2120,2115,1625
|
|
20230912,121200,1167509145,2120,2115,2120,2115,7005
|
|
20230912,121100,1152673560,2115,2120,2120,2115,5539
|
|
20230912,121000,1140958395,2120,2120,2120,2120,10
|
|
20230912,120900,1140937195,2120,2115,2120,2115,7950
|
|
20230912,120800,1124122935,2115,2115,2115,2115,493
|
|
20230912,120700,1123080240,2110,2115,2115,2110,1149
|
|
20230912,120600,1120654350,2115,2120,2120,2115,27
|
|
20230912,120500,1120597240,2115,2115,2120,2110,19886
|
|
20230912,120400,1078539670,2115,2120,2120,2115,815
|
|
20230912,120300,1076814320,2120,2115,2120,2115,488
|
|
20230912,120200,1075780875,2120,2120,2120,2120,471
|
|
20230912,120100,1074782355,2120,2120,2120,2120,2073
|
|
20230912,120000,1070387595,2125,2125,2125,2125,105
|
|
20230912,115900,1070164470,2125,2125,2125,2125,0
|
|
20230912,115800,1070164470,2125,2120,2125,2120,801
|
|
20230912,115700,1068466325,2120,2120,2125,2120,7455
|
|
20230912,115600,1052661660,2115,2115,2115,2115,0
|
|
20230912,115500,1052661660,2115,2115,2115,2115,410
|
|
20230912,115400,1051794510,2120,2120,2120,2120,506
|
|
20230912,115300,1050721790,2115,2115,2120,2115,2112
|
|
20230912,115200,1046254900,2120,2120,2120,2120,104
|
|
20230912,115100,1046034420,2120,2120,2120,2120,88
|
|
20230912,115000,1045847860,2120,2120,2120,2120,0
|
|
20230912,114900,1045847860,2120,2120,2120,2120,0
|
|
20230912,114800,1045847860,2120,2120,2120,2120,259
|
|
20230912,114700,1045298780,2120,2120,2120,2120,0
|
|
20230912,114600,1045298780,2120,2120,2120,2120,60
|
|
20230912,114500,1045171580,2120,2120,2120,2120,2
|
|
20230912,114400,1045167340,2120,2120,2120,2120,21
|
|
20230912,114300,1045122820,2120,2120,2120,2120,450
|
|
20230912,114200,1044168820,2120,2125,2125,2120,11
|
|
20230912,114100,1044145495,2120,2120,2120,2120,0
|
|
20230912,114000,1044145495,2120,2120,2120,2120,13
|
|
20230912,113900,1044117935,2125,2125,2125,2120,8
|
|
20230912,113800,1044100965,2120,2120,2125,2120,7
|
|
20230912,113700,1044086120,2120,2125,2125,2120,6
|
|
20230912,113600,1044073395,2120,2125,2125,2120,131
|
|
20230912,113500,1043795670,2120,2120,2125,2120,1038
|
|
20230912,113400,1041595105,2125,2120,2125,2120,4
|
|
20230912,113300,1041586620,2120,2120,2120,2120,50
|
|
20230912,113200,1041480620,2120,2120,2120,2120,12881
|
|
20230912,113100,1014172900,2125,2125,2125,2125,500
|
|
20230912,113000,1013110400,2125,2125,2125,2125,20
|
|
20230912,112900,1013067900,2125,2125,2125,2125,2
|
|
20230912,112800,1013063650,2125,2125,2125,2125,90
|
|
20230912,112700,1012872400,2125,2125,2125,2125,54
|
|
20230912,112600,1012757650,2125,2125,2125,2125,15
|
|
20230912,112500,1012725775,2125,2125,2125,2125,100
|
|
20230912,112400,1012513275,2125,2125,2125,2125,40
|
|
20230912,112300,1012428275,2125,2125,2125,2125,5251
|
|
20230912,112200,1001269900,2125,2125,2125,2125,5059
|
|
20230912,112100,990519525,2125,2125,2125,2125,10
|
|
20230912,112000,990498275,2130,2130,2130,2130,10001
|
|
20230912,111900,969196145,2125,2125,2125,2125,890
|
|
20230912,111800,967304895,2125,2125,2125,2125,1616
|
|
20230912,111700,963870895,2125,2125,2125,2125,8
|
|
20230912,111600,963853895,2125,2125,2125,2125,8443
|
|
20230912,111500,945912520,2130,2130,2130,2130,0
|
|
20230912,111400,945912520,2130,2130,2130,2130,2
|
|
20230912,111300,945908260,2130,2130,2130,2130,40
|
|
20230912,111200,945823060,2130,2125,2130,2125,2
|
|
20230912,111100,945818805,2125,2130,2130,2125,237
|
|
20230912,111000,945315165,2125,2125,2130,2125,4046
|
|
20230912,110900,936709425,2125,2125,2125,2125,300
|
|
20230912,110800,936071925,2125,2125,2125,2125,1008
|
|
20230912,110700,933929925,2125,2125,2125,2125,4
|
|
20230912,110600,933921425,2120,2120,2120,2115,8391
|
|
20230912,110500,916139415,2115,2115,2115,2115,3300
|
|
20230912,110400,909159915,2120,2120,2120,2115,977
|
|
20230912,110300,907091675,2120,2120,2120,2120,0
|
|
20230912,110200,907091675,2120,2120,2120,2120,0
|
|
20230912,110100,907091675,2120,2120,2120,2120,9436
|
|
20230912,110000,887087355,2125,2125,2125,2125,768
|
|
20230912,105900,885455355,2120,2120,2120,2120,200
|
|
20230912,105800,885031355,2125,2130,2130,2125,232
|
|
20230912,105700,884538255,2125,2125,2125,2125,20
|
|
20230912,105600,884495755,2125,2125,2125,2125,501
|
|
20230912,105500,883431130,2130,2125,2130,2125,3226
|
|
20230912,105400,876574750,2125,2125,2125,2125,210
|
|
20230912,105300,876128500,2125,2125,2125,2125,757
|
|
20230912,105200,874519875,2125,2120,2125,2120,268
|
|
20230912,105100,873951680,2125,2120,2125,2120,300
|
|
20230912,105000,873315180,2125,2125,2125,2125,55
|
|
20230912,104900,873198305,2125,2125,2125,2125,1
|
|
20230912,104800,873196180,2120,2120,2120,2120,0
|
|
20230912,104700,873196180,2120,2120,2120,2120,0
|
|
20230912,104600,873196180,2120,2125,2125,2120,1508
|
|
20230912,104500,869999185,2120,2120,2120,2120,146
|
|
20230912,104400,869689665,2120,2120,2120,2120,0
|
|
20230912,104300,869689665,2120,2120,2120,2120,968
|
|
20230912,104200,867637505,2120,2125,2125,2120,1010
|
|
20230912,104100,865495805,2125,2125,2125,2125,22
|
|
20230912,104000,865449055,2120,2120,2120,2120,1388
|
|
20230912,103900,862506495,2120,2120,2125,2120,5731
|
|
20230912,103800,850356725,2120,2115,2120,2115,2061
|
|
20230912,103700,845992705,2115,2115,2120,2115,6034
|
|
20230912,103600,833230690,2115,2120,2120,2115,14300
|
|
20230912,103500,802979690,2120,2125,2125,2120,23176
|
|
20230912,103400,753838205,2125,2125,2125,2125,214
|
|
20230912,103300,753383455,2125,2125,2125,2125,1002
|
|
20230912,103200,751254205,2120,2120,2120,2120,513
|
|
20230912,103100,750166645,2125,2125,2125,2125,1925
|
|
20230912,103000,746076020,2125,2125,2125,2125,1150
|
|
20230912,102900,743632270,2125,2125,2125,2125,580
|
|
20230912,102800,742399770,2120,2125,2125,2120,766
|
|
20230912,102700,740772070,2120,2125,2125,2120,3743
|
|
20230912,102600,732818990,2125,2125,2125,2125,3518
|
|
20230912,102500,725343240,2125,2125,2130,2125,655
|
|
20230912,102400,723951355,2125,2125,2125,2125,3259
|
|
20230912,102300,717025980,2130,2125,2130,2120,32426
|
|
20230912,102200,648179495,2125,2130,2130,2125,901
|
|
20230912,102100,646262870,2125,2130,2135,2125,706
|
|
20230912,102000,644759085,2125,2135,2135,2125,10806
|
|
20230912,101900,621742280,2135,2140,2140,2135,76
|
|
20230912,101800,621580015,2140,2140,2140,2130,2055
|
|
20230912,101700,617200665,2140,2140,2140,2140,0
|
|
20230912,101600,617200665,2140,2140,2140,2135,669
|
|
20230912,101500,615770015,2135,2135,2135,2135,501
|
|
20230912,101400,614700380,2140,2130,2140,2130,643
|
|
20230912,101300,613328440,2130,2130,2130,2130,0
|
|
20230912,101200,613328440,2130,2135,2135,2130,2011
|
|
20230912,101100,609043650,2130,2130,2135,2130,1112
|
|
20230912,101000,606675040,2135,2140,2140,2130,122
|
|
20230912,100900,606415025,2140,2135,2140,2135,8075
|
|
20230912,100800,589174850,2140,2145,2145,2135,37
|
|
20230912,100700,589095670,2140,2145,2145,2135,530
|
|
20230912,100600,587961390,2140,2140,2145,2135,2576
|
|
20230912,100500,582448745,2135,2150,2150,2135,3017
|
|
20230912,100400,575992320,2140,2140,2150,2140,7190
|
|
20230912,100300,560599250,2140,2140,2140,2135,5
|
|
20230912,100200,560588555,2135,2135,2135,2135,0
|
|
20230912,100100,560588555,2135,2135,2140,2135,2807
|
|
20230912,100000,554595600,2135,2140,2140,2130,1290
|
|
20230912,095900,551843950,2135,2135,2140,2135,12999
|
|
20230912,095800,524090580,2135,2135,2135,2135,0
|
|
20230912,095700,524090580,2135,2135,2140,2135,621
|
|
20230912,095600,522762395,2140,2140,2140,2140,1809
|
|
20230912,095500,518891135,2140,2140,2140,2140,1646
|
|
20230912,095400,515368695,2140,2140,2140,2140,6822
|
|
20230912,095300,500769615,2140,2140,2140,2140,55
|
|
20230912,095200,500651915,2140,2145,2145,2140,2269
|
|
20230912,095100,495785750,2145,2145,2145,2145,55
|
|
20230912,095000,495667775,2145,2145,2150,2145,3912
|
|
20230912,094900,487276520,2150,2145,2150,2145,3351
|
|
20230912,094800,480075490,2150,2145,2150,2145,3168
|
|
20230912,094700,473264765,2145,2150,2150,2145,4920
|
|
20230912,094600,462707755,2150,2155,2155,2150,501
|
|
20230912,094500,461629105,2155,2155,2155,2155,3000
|
|
20230912,094400,455164105,2155,2155,2155,2155,1
|
|
20230912,094300,455161950,2150,2150,2155,2150,588
|
|
20230912,094200,453897745,2145,2155,2155,2145,10677
|
|
20230912,094100,430937560,2155,2150,2155,2150,315
|
|
20230912,094000,430258760,2150,2155,2155,2150,312
|
|
20230912,093900,429587900,2155,2155,2155,2150,6190
|
|
20230912,093800,416274400,2160,2160,2160,2160,2
|
|
20230912,093700,416270080,2160,2155,2160,2155,1483
|
|
20230912,093600,413074210,2155,2155,2155,2150,566
|
|
20230912,093500,411854705,2155,2145,2155,2145,691
|
|
20230912,093400,410369890,2145,2145,2150,2140,5444
|
|
20230912,093300,398697505,2140,2140,2145,2140,5013
|
|
20230912,093200,387969640,2140,2140,2145,2140,5328
|
|
20230912,093100,376566510,2140,2145,2150,2140,10015
|
|
20230912,093000,355133570,2150,2145,2150,2140,2012
|
|
20230912,092900,350819300,2145,2145,2145,2145,3000
|
|
20230912,092800,344384300,2145,2145,2150,2145,4170
|
|
20230912,092700,335437150,2145,2150,2150,2145,2709
|
|
20230912,092600,329612825,2155,2150,2155,2150,1833
|
|
20230912,092500,325667105,2150,2150,2150,2150,732
|
|
20230912,092400,324093305,2155,2145,2155,2140,5397
|
|
20230912,092300,312508150,2140,2145,2145,2140,13770
|
|
20230912,092200,283039295,2145,2150,2150,2145,3152
|
|
20230912,092100,276275745,2140,2145,2150,2140,4596
|
|
20230912,092000,266417990,2145,2145,2150,2145,6143
|
|
20230912,091900,253241000,2150,2165,2165,2145,10734
|
|
20230912,091800,230174930,2165,2165,2165,2165,159
|
|
20230912,091700,229830695,2165,2165,2165,2160,3368
|
|
20230912,091600,222549535,2165,2165,2170,2155,4948
|
|
20230912,091500,211845610,2165,2155,2165,2150,5154
|
|
20230912,091400,200714765,2155,2150,2155,2150,377
|
|
20230912,091300,199904200,2155,2145,2155,2145,2988
|
|
20230912,091200,193480245,2145,2155,2160,2145,4564
|
|
20230912,091100,183668415,2160,2160,2165,2160,2227
|
|
20230912,091000,178855580,2165,2160,2165,2155,3717
|
|
20230912,090900,170827105,2160,2160,2160,2155,1424
|
|
20230912,090800,167756265,2155,2155,2155,2145,15123
|
|
20230912,090700,135259005,2155,2145,2155,2145,4020
|
|
20230912,090600,126616315,2150,2155,2155,2145,8180
|
|
20230912,090500,109067625,2155,2150,2155,2150,7335
|
|
20230912,090400,93292155,2150,2150,2155,2150,2647
|
|
20230912,090300,87601070,2155,2155,2155,2145,2917
|
|
20230912,090200,81334180,2155,2155,2155,2145,4127
|
|
20230912,090100,72465090,2165,2170,2170,2150,4016
|
|
20230912,090000,63815545,2170,2160,2170,2145,29583
|