644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,194000,2594802310,2150,2150,2150,2150,0
|
|
20230913,193900,2594802310,2150,2150,2150,2150,0
|
|
20230913,193800,2594802310,2150,2150,2150,2150,0
|
|
20230913,193700,2594802310,2150,2150,2150,2150,0
|
|
20230913,193600,2594802310,2150,2150,2150,2150,0
|
|
20230913,193500,2594802310,2150,2150,2150,2150,0
|
|
20230913,193400,2594802310,2150,2150,2150,2150,0
|
|
20230913,193300,2594802310,2150,2150,2150,2150,0
|
|
20230913,193200,2594802310,2150,2150,2150,2150,0
|
|
20230913,193100,2594802310,2150,2150,2150,2150,0
|
|
20230913,193000,2594802310,2150,2150,2150,2150,0
|
|
20230913,192900,2594802310,2150,2150,2150,2150,0
|
|
20230913,192800,2594802310,2150,2150,2150,2150,0
|
|
20230913,192700,2594802310,2150,2150,2150,2150,0
|
|
20230913,192600,2594802310,2150,2150,2150,2150,0
|
|
20230913,192500,2594802310,2150,2150,2150,2150,0
|
|
20230913,192400,2594802310,2150,2150,2150,2150,0
|
|
20230913,192300,2594802310,2150,2150,2150,2150,0
|
|
20230913,192200,2594802310,2150,2150,2150,2150,0
|
|
20230913,192100,2594802310,2150,2150,2150,2150,0
|
|
20230913,192000,2594802310,2150,2150,2150,2150,0
|
|
20230913,191900,2594802310,2150,2150,2150,2150,0
|
|
20230913,191800,2594802310,2150,2150,2150,2150,0
|
|
20230913,191700,2594802310,2150,2150,2150,2150,0
|
|
20230913,191600,2594802310,2150,2150,2150,2150,0
|
|
20230913,191500,2594802310,2150,2150,2150,2150,0
|
|
20230913,191400,2594802310,2150,2150,2150,2150,0
|
|
20230913,191300,2594802310,2150,2150,2150,2150,0
|
|
20230913,191200,2594802310,2150,2150,2150,2150,0
|
|
20230913,191100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,191000,2594802310,2150,2150,2150,2150,0
|
|
20230913,190900,2594802310,2150,2150,2150,2150,0
|
|
20230913,190800,2594802310,2150,2150,2150,2150,0
|
|
20230913,190700,2594802310,2150,2150,2150,2150,0
|
|
20230913,190600,2594802310,2150,2150,2150,2150,0
|
|
20230913,190500,2594802310,2150,2150,2150,2150,0
|
|
20230913,190400,2594802310,2150,2150,2150,2150,0
|
|
20230913,190300,2594802310,2150,2150,2150,2150,0
|
|
20230913,190200,2594802310,2150,2150,2150,2150,0
|
|
20230913,190100,2594802310,2150,2150,2150,2150,0
|
|
20230913,190000,2594802310,2150,2150,2150,2150,0
|
|
20230913,185900,2594802310,2150,2150,2150,2150,0
|
|
20230913,185800,2594802310,2150,2150,2150,2150,0
|
|
20230913,185700,2594802310,2150,2150,2150,2150,0
|
|
20230913,185600,2594802310,2150,2150,2150,2150,0
|
|
20230913,185500,2594802310,2150,2150,2150,2150,0
|
|
20230913,185400,2594802310,2150,2150,2150,2150,0
|
|
20230913,185300,2594802310,2150,2150,2150,2150,0
|
|
20230913,185200,2594802310,2150,2150,2150,2150,0
|
|
20230913,185100,2594802310,2150,2150,2150,2150,0
|
|
20230913,185000,2594802310,2150,2150,2150,2150,0
|
|
20230913,184900,2594802310,2150,2150,2150,2150,0
|
|
20230913,184800,2594802310,2150,2150,2150,2150,0
|
|
20230913,184700,2594802310,2150,2150,2150,2150,0
|
|
20230913,184600,2594802310,2150,2150,2150,2150,0
|
|
20230913,184500,2594802310,2150,2150,2150,2150,0
|
|
20230913,184400,2594802310,2150,2150,2150,2150,0
|
|
20230913,184300,2594802310,2150,2150,2150,2150,0
|
|
20230913,184200,2594802310,2150,2150,2150,2150,0
|
|
20230913,184100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,184000,2594802310,2150,2150,2150,2150,0
|
|
20230913,183900,2594802310,2150,2150,2150,2150,0
|
|
20230913,183800,2594802310,2150,2150,2150,2150,0
|
|
20230913,183700,2594802310,2150,2150,2150,2150,0
|
|
20230913,183600,2594802310,2150,2150,2150,2150,0
|
|
20230913,183500,2594802310,2150,2150,2150,2150,0
|
|
20230913,183400,2594802310,2150,2150,2150,2150,0
|
|
20230913,183300,2594802310,2150,2150,2150,2150,0
|
|
20230913,183200,2594802310,2150,2150,2150,2150,0
|
|
20230913,183100,2594802310,2150,2150,2150,2150,0
|
|
20230913,183000,2594802310,2150,2150,2150,2150,0
|
|
20230913,182900,2594802310,2150,2150,2150,2150,0
|
|
20230913,182800,2594802310,2150,2150,2150,2150,0
|
|
20230913,182700,2594802310,2150,2150,2150,2150,0
|
|
20230913,182600,2594802310,2150,2150,2150,2150,0
|
|
20230913,182500,2594802310,2150,2150,2150,2150,0
|
|
20230913,182400,2594802310,2150,2150,2150,2150,0
|
|
20230913,182300,2594802310,2150,2150,2150,2150,0
|
|
20230913,182200,2594802310,2150,2150,2150,2150,0
|
|
20230913,182100,2594802310,2150,2150,2150,2150,0
|
|
20230913,182000,2594802310,2150,2150,2150,2150,0
|
|
20230913,181900,2594802310,2150,2150,2150,2150,0
|
|
20230913,181800,2594802310,2150,2150,2150,2150,0
|
|
20230913,181700,2594802310,2150,2150,2150,2150,0
|
|
20230913,181600,2594802310,2150,2150,2150,2150,0
|
|
20230913,181500,2594802310,2150,2150,2150,2150,0
|
|
20230913,181400,2594802310,2150,2150,2150,2150,0
|
|
20230913,181300,2594802310,2150,2150,2150,2150,0
|
|
20230913,181200,2594802310,2150,2150,2150,2150,0
|
|
20230913,181100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,181000,2594802310,2150,2150,2150,2150,0
|
|
20230913,180900,2594802310,2150,2150,2150,2150,0
|
|
20230913,180800,2594802310,2150,2150,2150,2150,0
|
|
20230913,180700,2594802310,2150,2150,2150,2150,0
|
|
20230913,180600,2594802310,2150,2150,2150,2150,0
|
|
20230913,180500,2594802310,2150,2150,2150,2150,0
|
|
20230913,180400,2594802310,2150,2150,2150,2150,0
|
|
20230913,180300,2594802310,2150,2150,2150,2150,0
|
|
20230913,180200,2594802310,2150,2150,2150,2150,0
|
|
20230913,180100,2594802310,2150,2150,2150,2150,0
|
|
20230913,180000,2594802310,2150,2150,2150,2150,0
|
|
20230913,175900,2594802310,2150,2150,2150,2150,0
|
|
20230913,175800,2594802310,2150,2150,2150,2150,0
|
|
20230913,175700,2594802310,2150,2150,2150,2150,0
|
|
20230913,175600,2594802310,2150,2150,2150,2150,0
|
|
20230913,175500,2594802310,2150,2150,2150,2150,0
|
|
20230913,175400,2594802310,2150,2150,2150,2150,0
|
|
20230913,175300,2594802310,2150,2150,2150,2150,0
|
|
20230913,175200,2594802310,2150,2150,2150,2150,0
|
|
20230913,175100,2594802310,2150,2150,2150,2150,0
|
|
20230913,175000,2594802310,2150,2150,2150,2150,0
|
|
20230913,174900,2594802310,2150,2150,2150,2150,0
|
|
20230913,174800,2594802310,2150,2150,2150,2150,0
|
|
20230913,174700,2594802310,2150,2150,2150,2150,0
|
|
20230913,174600,2594802310,2150,2150,2150,2150,0
|
|
20230913,174500,2594802310,2150,2150,2150,2150,0
|
|
20230913,174400,2594802310,2150,2150,2150,2150,0
|
|
20230913,174300,2594802310,2150,2150,2150,2150,0
|
|
20230913,174200,2594802310,2150,2150,2150,2150,0
|
|
20230913,174100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,174000,2594802310,2150,2150,2150,2150,0
|
|
20230913,173900,2594802310,2150,2150,2150,2150,0
|
|
20230913,173800,2594802310,2150,2150,2150,2150,0
|
|
20230913,173700,2594802310,2150,2150,2150,2150,0
|
|
20230913,173600,2594802310,2150,2150,2150,2150,0
|
|
20230913,173500,2594802310,2150,2150,2150,2150,0
|
|
20230913,173400,2594802310,2150,2150,2150,2150,0
|
|
20230913,173300,2594802310,2150,2150,2150,2150,0
|
|
20230913,173200,2594802310,2150,2150,2150,2150,0
|
|
20230913,173100,2594802310,2150,2150,2150,2150,0
|
|
20230913,173000,2594802310,2150,2150,2150,2150,0
|
|
20230913,172900,2594802310,2150,2150,2150,2150,0
|
|
20230913,172800,2594802310,2150,2150,2150,2150,0
|
|
20230913,172700,2594802310,2150,2150,2150,2150,0
|
|
20230913,172600,2594802310,2150,2150,2150,2150,0
|
|
20230913,172500,2594802310,2150,2150,2150,2150,0
|
|
20230913,172400,2594802310,2150,2150,2150,2150,0
|
|
20230913,172300,2594802310,2150,2150,2150,2150,0
|
|
20230913,172200,2594802310,2150,2150,2150,2150,0
|
|
20230913,172100,2594802310,2150,2150,2150,2150,0
|
|
20230913,172000,2594802310,2150,2150,2150,2150,0
|
|
20230913,171900,2594802310,2150,2150,2150,2150,0
|
|
20230913,171800,2594802310,2150,2150,2150,2150,0
|
|
20230913,171700,2594802310,2150,2150,2150,2150,0
|
|
20230913,171600,2594802310,2150,2150,2150,2150,0
|
|
20230913,171500,2594802310,2150,2150,2150,2150,0
|
|
20230913,171400,2594802310,2150,2150,2150,2150,0
|
|
20230913,171300,2594802310,2150,2150,2150,2150,0
|
|
20230913,171200,2594802310,2150,2150,2150,2150,0
|
|
20230913,171100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,171000,2594802310,2150,2150,2150,2150,0
|
|
20230913,170900,2594802310,2150,2150,2150,2150,0
|
|
20230913,170800,2594802310,2150,2150,2150,2150,0
|
|
20230913,170700,2594802310,2150,2150,2150,2150,0
|
|
20230913,170600,2594802310,2150,2150,2150,2150,0
|
|
20230913,170500,2594802310,2150,2150,2150,2150,0
|
|
20230913,170400,2594802310,2150,2150,2150,2150,0
|
|
20230913,170300,2594802310,2150,2150,2150,2150,0
|
|
20230913,170200,2594802310,2150,2150,2150,2150,0
|
|
20230913,170100,2594802310,2150,2150,2150,2150,0
|
|
20230913,170000,2594802310,2150,2150,2150,2150,0
|
|
20230913,165900,2594802310,2150,2150,2150,2150,0
|
|
20230913,165800,2594802310,2150,2150,2150,2150,0
|
|
20230913,165700,2594802310,2150,2150,2150,2150,0
|
|
20230913,165600,2594802310,2150,2150,2150,2150,0
|
|
20230913,165500,2594802310,2150,2150,2150,2150,0
|
|
20230913,165400,2594802310,2150,2150,2150,2150,0
|
|
20230913,165300,2594802310,2150,2150,2150,2150,0
|
|
20230913,165200,2594802310,2150,2150,2150,2150,0
|
|
20230913,165100,2594802310,2150,2150,2150,2150,0
|
|
20230913,165000,2594802310,2150,2150,2150,2150,0
|
|
20230913,164900,2594802310,2150,2150,2150,2150,0
|
|
20230913,164800,2594802310,2150,2150,2150,2150,0
|
|
20230913,164700,2594802310,2150,2150,2150,2150,0
|
|
20230913,164600,2594802310,2150,2150,2150,2150,0
|
|
20230913,164500,2594802310,2150,2150,2150,2150,0
|
|
20230913,164400,2594802310,2150,2150,2150,2150,0
|
|
20230913,164300,2594802310,2150,2150,2150,2150,0
|
|
20230913,164200,2594802310,2150,2150,2150,2150,0
|
|
20230913,164100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,164000,2594802310,2150,2150,2150,2150,0
|
|
20230913,163900,2594802310,2150,2150,2150,2150,0
|
|
20230913,163800,2594802310,2150,2150,2150,2150,0
|
|
20230913,163700,2594802310,2150,2150,2150,2150,0
|
|
20230913,163600,2594802310,2150,2150,2150,2150,0
|
|
20230913,163500,2594802310,2150,2150,2150,2150,0
|
|
20230913,163400,2594802310,2150,2150,2150,2150,0
|
|
20230913,163300,2594802310,2150,2150,2150,2150,0
|
|
20230913,163200,2594802310,2150,2150,2150,2150,0
|
|
20230913,163100,2594802310,2150,2150,2150,2150,0
|
|
20230913,163000,2594802310,2150,2150,2150,2150,0
|
|
20230913,162900,2594802310,2150,2150,2150,2150,0
|
|
20230913,162800,2594802310,2150,2150,2150,2150,0
|
|
20230913,162700,2594802310,2150,2150,2150,2150,0
|
|
20230913,162600,2594802310,2150,2150,2150,2150,0
|
|
20230913,162500,2594802310,2150,2150,2150,2150,0
|
|
20230913,162400,2594802310,2150,2150,2150,2150,0
|
|
20230913,162300,2594802310,2150,2150,2150,2150,0
|
|
20230913,162200,2594802310,2150,2150,2150,2150,0
|
|
20230913,162100,2594802310,2150,2150,2150,2150,0
|
|
20230913,162000,2594802310,2150,2150,2150,2150,0
|
|
20230913,161900,2594802310,2150,2150,2150,2150,0
|
|
20230913,161800,2594802310,2150,2150,2150,2150,0
|
|
20230913,161700,2594802310,2150,2150,2150,2150,0
|
|
20230913,161600,2594802310,2150,2150,2150,2150,0
|
|
20230913,161500,2594802310,2150,2150,2150,2150,0
|
|
20230913,161400,2594802310,2150,2150,2150,2150,0
|
|
20230913,161300,2594802310,2150,2150,2150,2150,0
|
|
20230913,161200,2594802310,2150,2150,2150,2150,0
|
|
20230913,161100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,161000,2594802310,2150,2150,2150,2150,0
|
|
20230913,160900,2594802310,2150,2150,2150,2150,0
|
|
20230913,160800,2594802310,2150,2150,2150,2150,0
|
|
20230913,160700,2594802310,2150,2150,2150,2150,0
|
|
20230913,160600,2594802310,2150,2150,2150,2150,0
|
|
20230913,160500,2594802310,2150,2150,2150,2150,0
|
|
20230913,160400,2594802310,2150,2150,2150,2150,0
|
|
20230913,160300,2594802310,2150,2150,2150,2150,0
|
|
20230913,160200,2594802310,2150,2150,2150,2150,0
|
|
20230913,160100,2594802310,2150,2150,2150,2150,0
|
|
20230913,160000,2594802310,2150,2150,2150,2150,0
|
|
20230913,155900,2594802310,2150,2150,2150,2150,0
|
|
20230913,155800,2594802310,2150,2150,2150,2150,0
|
|
20230913,155700,2594802310,2150,2150,2150,2150,0
|
|
20230913,155600,2594802310,2150,2150,2150,2150,0
|
|
20230913,155500,2594802310,2150,2150,2150,2150,0
|
|
20230913,155400,2594802310,2150,2150,2150,2150,0
|
|
20230913,155300,2594802310,2150,2150,2150,2150,0
|
|
20230913,155200,2594802310,2150,2150,2150,2150,0
|
|
20230913,155100,2594802310,2150,2150,2150,2150,0
|
|
20230913,155000,2594802310,2150,2150,2150,2150,0
|
|
20230913,154900,2594802310,2150,2150,2150,2150,0
|
|
20230913,154800,2594802310,2150,2150,2150,2150,0
|
|
20230913,154700,2594802310,2150,2150,2150,2150,0
|
|
20230913,154600,2594802310,2150,2150,2150,2150,0
|
|
20230913,154500,2594802310,2150,2150,2150,2150,0
|
|
20230913,154400,2594802310,2150,2150,2150,2150,0
|
|
20230913,154300,2594802310,2150,2150,2150,2150,0
|
|
20230913,154200,2594802310,2150,2150,2150,2150,0
|
|
20230913,154100,2594802310,2150,2150,2150,2150,49542
|
|
20230913,154000,2594802310,2150,2150,2150,2150,0
|
|
20230913,153900,2594802310,2150,2150,2150,2150,0
|
|
20230913,153800,2594802310,2150,2150,2150,2150,0
|
|
20230913,153700,2594802310,2150,2150,2150,2150,0
|
|
20230913,153600,2594802310,2150,2150,2150,2150,0
|
|
20230913,153500,2594802310,2150,2150,2150,2150,0
|
|
20230913,153400,2594802310,2150,2150,2150,2150,0
|
|
20230913,153300,2594802310,2150,2150,2150,2150,0
|
|
20230913,153200,2594802310,2150,2150,2150,2150,0
|
|
20230913,153100,2594802310,2150,2150,2150,2150,0
|
|
20230913,153000,2594802310,2150,2150,2150,2150,49542
|
|
20230913,152900,2488287010,2145,2145,2145,2145,0
|
|
20230913,152800,2488287010,2145,2145,2145,2145,0
|
|
20230913,152700,2488287010,2145,2145,2145,2145,0
|
|
20230913,152600,2488287010,2145,2145,2145,2145,0
|
|
20230913,152500,2488287010,2145,2145,2145,2145,0
|
|
20230913,152400,2488287010,2145,2145,2145,2145,0
|
|
20230913,152300,2488287010,2145,2145,2145,2145,0
|
|
20230913,152200,2488287010,2145,2145,2145,2145,0
|
|
20230913,152100,2488287010,2145,2145,2145,2145,0
|
|
20230913,152000,2488287010,2145,2145,2145,2145,0
|
|
20230913,151900,2488287010,2145,2140,2145,2140,8010
|
|
20230913,151800,2471136320,2140,2140,2145,2140,4287
|
|
20230913,151700,2461962015,2140,2140,2140,2140,1599
|
|
20230913,151600,2458540155,2140,2140,2145,2135,2765
|
|
20230913,151500,2452623900,2140,2140,2140,2140,7
|
|
20230913,151400,2452608920,2140,2135,2140,2130,6774
|
|
20230913,151300,2438145460,2135,2140,2140,2135,1749
|
|
20230913,151200,2434410270,2140,2145,2145,2135,995
|
|
20230913,151100,2432282240,2140,2140,2145,2135,8096
|
|
20230913,151000,2414960685,2140,2140,2140,2135,667
|
|
20230913,150900,2413533370,2140,2135,2140,2135,1979
|
|
20230913,150800,2409308195,2135,2135,2140,2135,2004
|
|
20230913,150700,2405025140,2140,2140,2145,2135,2237
|
|
20230913,150600,2400236525,2145,2145,2145,2140,888
|
|
20230913,150500,2398334840,2145,2135,2150,2135,20989
|
|
20230913,150400,2353403245,2135,2130,2135,2130,7709
|
|
20230913,150300,2336982910,2125,2130,2130,2125,736
|
|
20230913,150200,2335415240,2125,2135,2135,2125,1678
|
|
20230913,150100,2331841100,2135,2135,2135,2135,307
|
|
20230913,150000,2331185655,2135,2130,2135,2130,859
|
|
20230913,145900,2329354475,2130,2130,2130,2130,24
|
|
20230913,145800,2329303355,2125,2130,2130,2125,1367
|
|
20230913,145700,2326393965,2130,2120,2130,2120,7
|
|
20230913,145600,2326379070,2130,2125,2130,2125,1433
|
|
20230913,145500,2323333940,2130,2130,2130,2130,1300
|
|
20230913,145400,2320564940,2130,2125,2130,2125,5446
|
|
20230913,145300,2308992185,2125,2120,2125,2120,1582
|
|
20230913,145200,2305638245,2115,2120,2120,2115,7744
|
|
20230913,145100,2289259665,2120,2120,2125,2120,3226
|
|
20230913,145000,2282418530,2125,2125,2125,2125,1288
|
|
20230913,144900,2279681530,2125,2130,2130,2125,1407
|
|
20230913,144800,2276691625,2125,2125,2130,2125,982
|
|
20230913,144700,2274604850,2130,2135,2135,2130,638
|
|
20230913,144600,2273245880,2130,2130,2135,2130,1501
|
|
20230913,144500,2270048745,2130,2130,2135,2130,3672
|
|
20230913,144400,2262226885,2135,2135,2135,2135,0
|
|
20230913,144300,2262226885,2135,2135,2135,2135,1963
|
|
20230913,144200,2258035880,2135,2135,2135,2135,1426
|
|
20230913,144100,2254991370,2130,2135,2140,2130,10333
|
|
20230913,144000,2232968895,2135,2130,2135,2130,992
|
|
20230913,143900,2230855930,2135,2130,2135,2130,1395
|
|
20230913,143800,2227884575,2135,2135,2135,2130,6658
|
|
20230913,143700,2213669750,2135,2135,2135,2135,1360
|
|
20230913,143600,2210766150,2140,2140,2140,2140,2079
|
|
20230913,143500,2206317090,2140,2130,2140,2130,7204
|
|
20230913,143400,2190946410,2135,2130,2135,2130,1228
|
|
20230913,143300,2188330760,2130,2130,2130,2130,1007
|
|
20230913,143200,2186185850,2130,2135,2135,2130,2365
|
|
20230913,143100,2181147900,2135,2135,2135,2130,1463
|
|
20230913,143000,2178029045,2135,2135,2135,2135,1032
|
|
20230913,142900,2175825725,2140,2130,2140,2130,26744
|
|
20230913,142800,2118781745,2130,2130,2130,2130,508
|
|
20230913,142700,2117699705,2125,2125,2125,2125,45
|
|
20230913,142600,2117604080,2130,2130,2130,2130,0
|
|
20230913,142500,2117604080,2130,2125,2130,2125,2438
|
|
20230913,142400,2112423320,2125,2125,2125,2125,743
|
|
20230913,142300,2110844445,2130,2125,2130,2120,500
|
|
20230913,142200,2109781950,2125,2125,2125,2125,204
|
|
20230913,142100,2109348450,2120,2120,2120,2120,1000
|
|
20230913,142000,2107228450,2120,2120,2120,2120,1
|
|
20230913,141900,2107226330,2125,2125,2125,2125,501
|
|
20230913,141800,2106161705,2120,2120,2120,2120,1
|
|
20230913,141700,2106159585,2120,2120,2120,2120,1169
|
|
20230913,141600,2103681305,2125,2125,2125,2125,311
|
|
20230913,141500,2103020430,2125,2125,2125,2125,100
|
|
20230913,141400,2102807930,2125,2125,2125,2125,1351
|
|
20230913,141300,2099937055,2130,2125,2130,2125,483
|
|
20230913,141200,2098910655,2130,2120,2130,2120,2
|
|
20230913,141100,2098906405,2130,2120,2130,2120,3
|
|
20230913,141000,2098900025,2130,2120,2130,2115,18
|
|
20230913,140900,2098861865,2130,2130,2130,2120,1019
|
|
20230913,140800,2096701395,2125,2120,2125,2120,6716
|
|
20230913,140700,2082441545,2115,2120,2120,2115,879
|
|
20230913,140600,2080582455,2115,2110,2115,2110,112
|
|
20230913,140500,2080345580,2115,2110,2120,2110,537
|
|
20230913,140400,2079209825,2110,2110,2110,2110,989
|
|
20230913,140300,2077123035,2110,2110,2110,2110,574
|
|
20230913,140200,2075911895,2110,2120,2120,2110,757
|
|
20230913,140100,2074312965,2110,2120,2120,2110,4
|
|
20230913,140000,2074304495,2110,2110,2110,2110,7
|
|
20230913,135900,2074289725,2110,2120,2120,2110,3
|
|
20230913,135800,2074283375,2110,2115,2115,2110,4573
|
|
20230913,135700,2064613845,2120,2115,2120,2115,501
|
|
20230913,135600,2063554225,2120,2120,2120,2120,1
|
|
20230913,135500,2063552105,2115,2115,2115,2115,278
|
|
20230913,135400,2062964135,2115,2120,2125,2115,1648
|
|
20230913,135300,2059472870,2125,2125,2125,2125,221
|
|
20230913,135200,2059003245,2120,2120,2125,2120,1281
|
|
20230913,135100,2056287520,2120,2115,2120,2115,2163
|
|
20230913,135000,2051704035,2120,2115,2120,2110,1303
|
|
20230913,134900,2048948190,2110,2110,2110,2110,0
|
|
20230913,134800,2048948190,2110,2110,2110,2110,306
|
|
20230913,134700,2048302530,2110,2110,2110,2110,700
|
|
20230913,134600,2046825530,2110,2115,2115,2110,562
|
|
20230913,134500,2045636905,2115,2115,2115,2115,4692
|
|
20230913,134400,2035713325,2115,2120,2125,2115,4854
|
|
20230913,134300,2025422850,2120,2125,2130,2120,2122
|
|
20230913,134200,2020913945,2125,2125,2125,2125,1085
|
|
20230913,134100,2018608320,2125,2130,2130,2125,1666
|
|
20230913,134000,2015066285,2130,2130,2135,2125,7745
|
|
20230913,133900,1998566910,2135,2135,2140,2135,14901
|
|
20230913,133800,1966720275,2140,2130,2140,2125,9021
|
|
20230913,133700,1947476150,2130,2125,2130,2125,5937
|
|
20230913,133600,1934853640,2125,2125,2125,2125,6075
|
|
20230913,133500,1921944265,2125,2115,2125,2115,17816
|
|
20230913,133400,1884178310,2110,2105,2110,2105,1415
|
|
20230913,133300,1881194340,2100,2105,2110,2100,1337
|
|
20230913,133200,1878379810,2105,2105,2105,2105,682
|
|
20230913,133100,1876944200,2110,2110,2110,2105,7804
|
|
20230913,133000,1860500575,2110,2110,2110,2105,1839
|
|
20230913,132900,1856626165,2110,2105,2110,2105,669
|
|
20230913,132800,1855217655,2115,2115,2115,2115,1
|
|
20230913,132700,1855215540,2105,2110,2120,2105,7502
|
|
20230913,132600,1839358815,2110,2105,2110,2105,24
|
|
20230913,132500,1839308185,2105,2105,2105,2100,3774
|
|
20230913,132400,1831366415,2110,2105,2110,2105,3625
|
|
20230913,132300,1823735785,2105,2100,2105,2100,3637
|
|
20230913,132200,1816098080,2100,2100,2100,2100,2089
|
|
20230913,132100,1811711180,2095,2095,2095,2095,1985
|
|
20230913,132000,1807552605,2090,2090,2090,2090,1500
|
|
20230913,131900,1804417605,2090,2090,2090,2090,500
|
|
20230913,131800,1803372605,2095,2095,2095,2095,10
|
|
20230913,131700,1803351655,2085,2090,2090,2085,5641
|
|
20230913,131600,1791585170,2090,2090,2090,2090,5139
|
|
20230913,131500,1780844660,2090,2090,2090,2090,1271
|
|
20230913,131400,1778188270,2095,2090,2095,2090,152
|
|
20230913,131300,1777870500,2090,2100,2100,2090,10093
|
|
20230913,131200,1756725180,2095,2095,2095,2090,319
|
|
20230913,131100,1756056990,2095,2100,2100,2090,5261
|
|
20230913,131000,1745024145,2105,2110,2110,2105,4731
|
|
20230913,130900,1735065385,2100,2115,2115,2095,12426
|
|
20230913,130800,1708973275,2105,2110,2110,2100,15424
|
|
20230913,130700,1676519340,2115,2120,2120,2110,3353
|
|
20230913,130600,1669427740,2120,2120,2120,2120,1
|
|
20230913,130500,1669425620,2120,2120,2120,2110,9139
|
|
20230913,130400,1650090070,2125,2125,2125,2120,7038
|
|
20230913,130300,1635144320,2120,2120,2125,2120,6114
|
|
20230913,130200,1622182635,2120,2125,2125,2120,2587
|
|
20230913,130100,1616697415,2125,2125,2125,2120,154
|
|
20230913,130000,1616370170,2125,2130,2130,2125,2923
|
|
20230913,125900,1610154220,2130,2125,2130,2125,12202
|
|
20230913,125800,1584176450,2120,2120,2130,2120,4445
|
|
20230913,125700,1574728315,2130,2150,2150,2130,7500
|
|
20230913,125600,1558686825,2150,2115,2150,2115,45689
|
|
20230913,125500,1461398375,2115,2120,2120,2110,3535
|
|
20230913,125400,1453920930,2120,2120,2120,2115,4368
|
|
20230913,125300,1444665775,2120,2120,2120,2115,167
|
|
20230913,125200,1444312230,2120,2115,2120,2110,4127
|
|
20230913,125100,1435585965,2120,2120,2120,2115,2048
|
|
20230913,125000,1431254415,2120,2120,2120,2115,7829
|
|
20230913,124900,1414664040,2120,2115,2125,2110,7115
|
|
20230913,124800,1399598880,2120,2120,2125,2115,8150
|
|
20230913,124700,1382321065,2120,2120,2125,2115,15319
|
|
20230913,124600,1349864380,2120,2115,2120,2110,8555
|
|
20230913,124500,1331780535,2110,2100,2115,2100,21302
|
|
20230913,124400,1286887260,2105,2090,2110,2090,14077
|
|
20230913,124300,1257328785,2090,2085,2095,2085,2678
|
|
20230913,124200,1251738890,2085,2085,2090,2085,7658
|
|
20230913,124100,1235766950,2085,2085,2085,2085,6000
|
|
20230913,124000,1223256950,2090,2090,2090,2090,1001
|
|
20230913,123900,1221164860,2090,2095,2100,2085,5692
|
|
20230913,123800,1209263120,2095,2095,2100,2095,13453
|
|
20230913,123700,1181045685,2090,2095,2095,2085,7387
|
|
20230913,123600,1165602745,2090,2080,2100,2080,22060
|
|
20230913,123500,1119547895,2075,2075,2080,2075,1205
|
|
20230913,123400,1117047515,2085,2075,2085,2075,6965
|
|
20230913,123300,1102576750,2075,2070,2075,2070,536
|
|
20230913,123200,1101464555,2070,2070,2070,2070,1372
|
|
20230913,123100,1098624515,2070,2070,2070,2070,2
|
|
20230913,123000,1098620375,2075,2075,2075,2075,0
|
|
20230913,122900,1098620375,2075,2075,2075,2075,20
|
|
20230913,122800,1098578875,2075,2070,2075,2070,330
|
|
20230913,122700,1097895770,2070,2065,2070,2065,2465
|
|
20230913,122600,1092801695,2065,2065,2065,2065,1095
|
|
20230913,122500,1090540520,2075,2075,2075,2075,2
|
|
20230913,122400,1090536370,2065,2070,2070,2065,5001
|
|
20230913,122300,1080184305,2075,2075,2075,2075,0
|
|
20230913,122200,1080184305,2075,2070,2075,2065,503
|
|
20230913,122100,1079143095,2070,2070,2070,2070,38
|
|
20230913,122000,1079064435,2070,2070,2070,2070,1
|
|
20230913,121900,1079062365,2070,2070,2070,2070,2000
|
|
20230913,121800,1074922365,2070,2070,2070,2070,802
|
|
20230913,121700,1073262225,2070,2070,2070,2070,1210
|
|
20230913,121600,1070757525,2070,2065,2070,2065,16469
|
|
20230913,121500,1036717390,2070,2070,2070,2070,49
|
|
20230913,121400,1036615960,2075,2070,2075,2070,1714
|
|
20230913,121300,1033067970,2070,2070,2070,2070,105
|
|
20230913,121200,1032850620,2070,2070,2070,2070,2000
|
|
20230913,121100,1028710620,2070,2070,2070,2070,3
|
|
20230913,121000,1028704410,2070,2065,2070,2065,103
|
|
20230913,120900,1028491700,2065,2065,2070,2065,122
|
|
20230913,120800,1028239730,2065,2070,2070,2065,4433
|
|
20230913,120700,1019085535,2070,2070,2070,2070,10
|
|
20230913,120600,1019064835,2070,2070,2070,2070,110
|
|
20230913,120500,1018837135,2065,2070,2070,2065,1653
|
|
20230913,120400,1015418635,2070,2070,2070,2070,2800
|
|
20230913,120300,1009622635,2070,2070,2070,2070,4750
|
|
20230913,120200,999790135,2080,2075,2080,2075,45
|
|
20230913,120100,999696745,2080,2080,2080,2075,1163
|
|
20230913,120000,997283490,2070,2070,2070,2070,1
|
|
20230913,115900,997281420,2080,2080,2080,2080,0
|
|
20230913,115800,997281420,2080,2080,2080,2080,0
|
|
20230913,115700,997281420,2080,2075,2080,2070,757
|
|
20230913,115600,995714320,2075,2065,2080,2060,18154
|
|
20230913,115500,958312005,2070,2070,2070,2065,123
|
|
20230913,115400,958057895,2070,2075,2080,2060,2177
|
|
20230913,115300,953568365,2070,2080,2080,2065,27002
|
|
20230913,115200,897787350,2080,2080,2080,2080,0
|
|
20230913,115100,897787350,2080,2080,2080,2070,152
|
|
20230913,115000,897472690,2080,2080,2080,2070,7
|
|
20230913,114900,897458180,2080,2080,2080,2080,1
|
|
20230913,114800,897456100,2080,2080,2080,2080,0
|
|
20230913,114700,897456100,2080,2075,2080,2070,5006
|
|
20230913,114600,887093540,2080,2075,2080,2070,5021
|
|
20230913,114500,876695345,2080,2080,2080,2080,1
|
|
20230913,114400,876693265,2080,2080,2080,2080,0
|
|
20230913,114300,876693265,2080,2080,2080,2080,41
|
|
20230913,114200,876607985,2075,2080,2080,2075,11
|
|
20230913,114100,876585155,2080,2080,2080,2080,0
|
|
20230913,114000,876585155,2080,2070,2080,2070,4501
|
|
20230913,113900,867268075,2080,2080,2080,2080,1
|
|
20230913,113800,867265995,2075,2075,2075,2075,0
|
|
20230913,113700,867265995,2075,2075,2075,2075,3313
|
|
20230913,113600,860391520,2080,2080,2080,2080,60
|
|
20230913,113500,860266720,2085,2080,2085,2080,102
|
|
20230913,113400,860054550,2080,2080,2080,2080,0
|
|
20230913,113300,860054550,2080,2080,2080,2080,500
|
|
20230913,113200,859014550,2085,2085,2085,2075,12
|
|
20230913,113100,858989560,2075,2080,2080,2070,10456
|
|
20230913,113000,837256640,2085,2085,2085,2085,0
|
|
20230913,112900,837256640,2085,2080,2085,2080,111
|
|
20230913,112800,837025710,2075,2075,2075,2075,761
|
|
20230913,112700,835446635,2075,2080,2085,2075,1929
|
|
20230913,112600,831443290,2075,2080,2080,2075,451
|
|
20230913,112500,830507405,2080,2080,2080,2070,417
|
|
20230913,112400,829642595,2080,2080,2080,2080,34
|
|
20230913,112300,829571875,2075,2075,2075,2075,603
|
|
20230913,112200,828320650,2075,2070,2075,2070,137
|
|
20230913,112100,828037055,2070,2075,2075,2070,154
|
|
20230913,112000,827718225,2075,2075,2075,2075,0
|
|
20230913,111900,827718225,2075,2070,2075,2065,710
|
|
20230913,111800,826251215,2070,2070,2070,2070,300
|
|
20230913,111700,825630215,2075,2070,2075,2070,1605
|
|
20230913,111600,822307815,2070,2070,2070,2070,1
|
|
20230913,111500,822305745,2065,2065,2070,2065,714
|
|
20230913,111400,820831230,2070,2075,2085,2070,7971
|
|
20230913,111300,804328515,2085,2080,2085,2080,3007
|
|
20230913,111200,798073935,2080,2080,2085,2080,2570
|
|
20230913,111100,792728330,2085,2085,2085,2085,50
|
|
20230913,111000,792624080,2085,2085,2085,2080,4
|
|
20230913,110900,792615745,2080,2085,2085,2080,2810
|
|
20230913,110800,786769855,2085,2090,2090,2085,335
|
|
20230913,110700,786071030,2090,2085,2090,2085,5493
|
|
20230913,110600,774618120,2085,2085,2085,2085,0
|
|
20230913,110500,774618120,2085,2085,2085,2085,309
|
|
20230913,110400,773973855,2085,2080,2085,2075,789
|
|
20230913,110300,772333785,2080,2075,2080,2070,321
|
|
20230913,110200,771668705,2085,2080,2085,2070,16549
|
|
20230913,110100,737363945,2085,2085,2085,2080,3
|
|
20230913,110000,737357695,2085,2075,2085,2075,3115
|
|
20230913,105900,730893890,2075,2085,2085,2075,3145
|
|
20230913,105800,724352275,2085,2080,2085,2080,1031
|
|
20230913,105700,722207790,2080,2080,2080,2080,0
|
|
20230913,105600,722207790,2080,2085,2085,2080,246
|
|
20230913,105500,721696105,2085,2080,2085,2080,2502
|
|
20230913,105400,716491890,2080,2090,2090,2080,3827
|
|
20230913,105300,708531120,2085,2085,2090,2085,4841
|
|
20230913,105200,698437630,2085,2085,2085,2085,703
|
|
20230913,105100,696971875,2090,2080,2090,2080,142
|
|
20230913,105000,696675850,2080,2085,2085,2080,10022
|
|
20230913,104900,675821555,2090,2085,2090,2085,101
|
|
20230913,104800,675610965,2085,2085,2090,2085,755
|
|
20230913,104700,674036780,2090,2090,2090,2090,10
|
|
20230913,104600,674015880,2090,2095,2095,2090,6781
|
|
20230913,104500,659843525,2090,2090,2090,2090,141
|
|
20230913,104400,659548835,2090,2090,2095,2085,14002
|
|
20230913,104300,630350750,2090,2090,2095,2090,2563
|
|
20230913,104200,624994075,2095,2095,2095,2095,4
|
|
20230913,104100,624985695,2085,2095,2095,2085,2079
|
|
20230913,104000,620643720,2095,2095,2095,2095,4
|
|
20230913,103900,620635340,2100,2095,2100,2090,5011
|
|
20230913,103800,610158795,2100,2095,2100,2095,1768
|
|
20230913,103700,606454830,2095,2105,2110,2095,4466
|
|
20230913,103600,597091745,2110,2110,2110,2110,1080
|
|
20230913,103500,594812945,2110,2110,2110,2095,5472
|
|
20230913,103400,583331495,2110,2110,2110,2110,200
|
|
20230913,103300,582909495,2115,2105,2115,2095,6398
|
|
20230913,103200,569436985,2100,2105,2105,2100,7822
|
|
20230913,103100,552999960,2110,2110,2120,2105,1009
|
|
20230913,103000,550875950,2120,2105,2120,2100,2660
|
|
20230913,102900,545282580,2120,2110,2120,2105,11101
|
|
20230913,102800,521908460,2110,2110,2120,2105,8145
|
|
20230913,102700,504722505,2125,2115,2125,2110,6705
|
|
20230913,102600,490549710,2125,2115,2125,2110,3266
|
|
20230913,102500,483635025,2115,2120,2120,2115,7202
|
|
20230913,102400,468398615,2120,2120,2120,2115,4
|
|
20230913,102300,468390145,2120,2120,2120,2120,111
|
|
20230913,102200,468154825,2120,2125,2125,2120,534
|
|
20230913,102100,467020245,2125,2125,2125,2125,1
|
|
20230913,102000,467018120,2120,2120,2125,2115,29
|
|
20230913,101900,466956645,2115,2120,2125,2115,4620
|
|
20230913,101800,457168660,2120,2120,2125,2120,1249
|
|
20230913,101700,454520775,2120,2120,2125,2120,578
|
|
20230913,101600,453295410,2125,2120,2125,2120,5443
|
|
20230913,101500,441755935,2125,2120,2125,2120,3
|
|
20230913,101400,441749570,2125,2125,2125,2125,2206
|
|
20230913,101300,437061820,2130,2130,2130,2125,601
|
|
20230913,101200,435784190,2130,2125,2130,2125,1050
|
|
20230913,101100,433551440,2130,2130,2130,2120,469
|
|
20230913,101000,432552480,2130,2125,2130,2125,680
|
|
20230913,100900,431107475,2125,2120,2125,2120,1100
|
|
20230913,100800,428774975,2120,2125,2130,2120,1198
|
|
20230913,100700,426232215,2130,2125,2130,2125,838
|
|
20230913,100600,424451460,2130,2125,2130,2125,1352
|
|
20230913,100500,421578440,2125,2135,2135,2125,2101
|
|
20230913,100400,417113805,2130,2125,2135,2125,121
|
|
20230913,100300,416856650,2135,2135,2135,2135,2
|
|
20230913,100200,416852380,2135,2135,2135,2135,20
|
|
20230913,100100,416809680,2135,2135,2135,2135,500
|
|
20230913,100000,415742180,2135,2135,2135,2135,1
|
|
20230913,095900,415740045,2130,2135,2135,2130,26
|
|
20230913,095800,415684660,2130,2130,2130,2125,5521
|
|
20230913,095700,403952500,2140,2140,2140,2125,5177
|
|
20230913,095600,392928030,2135,2135,2135,2135,2776
|
|
20230913,095500,387001270,2140,2140,2140,2140,0
|
|
20230913,095400,387001270,2140,2140,2140,2140,168
|
|
20230913,095300,386641750,2145,2140,2145,2135,2126
|
|
20230913,095200,382091605,2150,2150,2150,2145,70
|
|
20230913,095100,381941130,2150,2145,2150,2140,3829
|
|
20230913,095000,373735460,2145,2150,2155,2140,5641
|
|
20230913,094900,361605575,2150,2140,2150,2140,22171
|
|
20230913,094800,314091970,2140,2135,2140,2135,15414
|
|
20230913,094700,281183060,2135,2130,2135,2130,661
|
|
20230913,094600,279774125,2130,2130,2130,2130,7862
|
|
20230913,094500,263028065,2130,2130,2130,2130,0
|
|
20230913,094400,263028065,2130,2125,2130,2125,120
|
|
20230913,094300,262772470,2125,2125,2125,2120,1650
|
|
20230913,094200,259271135,2125,2130,2130,2125,743
|
|
20230913,094100,257691095,2130,2130,2130,2130,145
|
|
20230913,094000,257382245,2130,2135,2135,2125,2001
|
|
20230913,093900,253125110,2135,2135,2135,2135,32
|
|
20230913,093800,253056790,2135,2125,2135,2125,8928
|
|
20230913,093700,234060125,2130,2130,2130,2130,10
|
|
20230913,093600,234038825,2130,2125,2130,2120,1217
|
|
20230913,093500,231452725,2130,2130,2130,2125,44
|
|
20230913,093400,231359035,2130,2125,2130,2125,1002
|
|
20230913,093300,229229775,2130,2130,2130,2125,2406
|
|
20230913,093200,224116995,2130,2125,2130,2120,3226
|
|
20230913,093100,217259550,2125,2125,2125,2120,2007
|
|
20230913,093000,212995675,2125,2120,2125,2120,4589
|
|
20230913,092900,203266930,2115,2120,2125,2115,244
|
|
20230913,092800,202749635,2125,2120,2125,2115,3488
|
|
20230913,092700,195356730,2125,2125,2125,2120,4
|
|
20230913,092600,195348235,2125,2125,2125,2120,118
|
|
20230913,092500,195098005,2125,2120,2130,2120,4112
|
|
20230913,092400,186380275,2120,2130,2130,2120,2986
|
|
20230913,092300,180049565,2120,2130,2130,2120,61
|
|
20230913,092200,179919765,2120,2130,2130,2120,19
|
|
20230913,092100,179879315,2130,2130,2130,2120,106
|
|
20230913,092000,179654555,2130,2120,2130,2120,1419
|
|
20230913,091900,176634995,2130,2125,2130,2125,1229
|
|
20230913,091800,174022350,2125,2125,2125,2120,558
|
|
20230913,091700,172839365,2125,2125,2125,2115,5205
|
|
20230913,091600,161803750,2130,2130,2130,2130,1
|
|
20230913,091500,161801620,2130,2130,2130,2120,2161
|
|
20230913,091400,157212280,2130,2130,2130,2120,476
|
|
20230913,091300,156200540,2135,2130,2135,2125,2640
|
|
20230913,091200,150584355,2130,2135,2135,2130,580
|
|
20230913,091100,149348905,2135,2135,2135,2130,3000
|
|
20230913,091000,142953905,2135,2135,2135,2130,472
|
|
20230913,090900,141948530,2135,2135,2135,2130,5507
|
|
20230913,090800,130192260,2130,2130,2135,2125,4540
|
|
20230913,090700,120533865,2135,2130,2135,2125,1806
|
|
20230913,090600,116687345,2125,2130,2130,2125,10254
|
|
20230913,090500,94879240,2130,2125,2140,2125,6038
|
|
20230913,090400,81985940,2135,2130,2135,2130,3992
|
|
20230913,090300,73468020,2135,2125,2135,2125,5814
|
|
20230913,090200,61088710,2125,2125,2125,2115,2016
|
|
20230913,090100,56819760,2115,2125,2130,2110,7485
|
|
20230913,090000,40979240,2135,2115,2140,2115,19129
|