647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,194300,1702790050,2105,2105,2105,2105,0
|
|
20230921,194200,1702790050,2105,2105,2105,2105,0
|
|
20230921,194100,1702790050,2105,2105,2105,2105,0
|
|
20230921,194000,1702790050,2105,2105,2105,2105,0
|
|
20230921,193900,1702790050,2105,2105,2105,2105,0
|
|
20230921,193800,1702790050,2105,2105,2105,2105,0
|
|
20230921,193700,1702790050,2105,2105,2105,2105,0
|
|
20230921,193600,1702790050,2105,2105,2105,2105,0
|
|
20230921,193500,1702790050,2105,2105,2105,2105,0
|
|
20230921,193400,1702790050,2105,2105,2105,2105,0
|
|
20230921,193300,1702790050,2105,2105,2105,2105,0
|
|
20230921,193200,1702790050,2105,2105,2105,2105,0
|
|
20230921,193100,1702790050,2105,2105,2105,2105,0
|
|
20230921,193000,1702790050,2105,2105,2105,2105,0
|
|
20230921,192900,1702790050,2105,2105,2105,2105,0
|
|
20230921,192800,1702790050,2105,2105,2105,2105,0
|
|
20230921,192700,1702790050,2105,2105,2105,2105,0
|
|
20230921,192600,1702790050,2105,2105,2105,2105,0
|
|
20230921,192500,1702790050,2105,2105,2105,2105,0
|
|
20230921,192400,1702790050,2105,2105,2105,2105,0
|
|
20230921,192300,1702790050,2105,2105,2105,2105,0
|
|
20230921,192200,1702790050,2105,2105,2105,2105,0
|
|
20230921,192100,1702790050,2105,2105,2105,2105,0
|
|
20230921,192000,1702790050,2105,2105,2105,2105,0
|
|
20230921,191900,1702790050,2105,2105,2105,2105,0
|
|
20230921,191800,1702790050,2105,2105,2105,2105,0
|
|
20230921,191700,1702790050,2105,2105,2105,2105,0
|
|
20230921,191600,1702790050,2105,2105,2105,2105,0
|
|
20230921,191500,1702790050,2105,2105,2105,2105,0
|
|
20230921,191400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,191300,1702790050,2105,2105,2105,2105,0
|
|
20230921,191200,1702790050,2105,2105,2105,2105,0
|
|
20230921,191100,1702790050,2105,2105,2105,2105,0
|
|
20230921,191000,1702790050,2105,2105,2105,2105,0
|
|
20230921,190900,1702790050,2105,2105,2105,2105,0
|
|
20230921,190800,1702790050,2105,2105,2105,2105,0
|
|
20230921,190700,1702790050,2105,2105,2105,2105,0
|
|
20230921,190600,1702790050,2105,2105,2105,2105,0
|
|
20230921,190500,1702790050,2105,2105,2105,2105,0
|
|
20230921,190400,1702790050,2105,2105,2105,2105,0
|
|
20230921,190300,1702790050,2105,2105,2105,2105,0
|
|
20230921,190200,1702790050,2105,2105,2105,2105,0
|
|
20230921,190100,1702790050,2105,2105,2105,2105,0
|
|
20230921,190000,1702790050,2105,2105,2105,2105,0
|
|
20230921,185900,1702790050,2105,2105,2105,2105,0
|
|
20230921,185800,1702790050,2105,2105,2105,2105,0
|
|
20230921,185700,1702790050,2105,2105,2105,2105,0
|
|
20230921,185600,1702790050,2105,2105,2105,2105,0
|
|
20230921,185500,1702790050,2105,2105,2105,2105,0
|
|
20230921,185400,1702790050,2105,2105,2105,2105,0
|
|
20230921,185300,1702790050,2105,2105,2105,2105,0
|
|
20230921,185200,1702790050,2105,2105,2105,2105,0
|
|
20230921,185100,1702790050,2105,2105,2105,2105,0
|
|
20230921,185000,1702790050,2105,2105,2105,2105,0
|
|
20230921,184900,1702790050,2105,2105,2105,2105,0
|
|
20230921,184800,1702790050,2105,2105,2105,2105,0
|
|
20230921,184700,1702790050,2105,2105,2105,2105,0
|
|
20230921,184600,1702790050,2105,2105,2105,2105,0
|
|
20230921,184500,1702790050,2105,2105,2105,2105,0
|
|
20230921,184400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,184300,1702790050,2105,2105,2105,2105,0
|
|
20230921,184200,1702790050,2105,2105,2105,2105,0
|
|
20230921,184100,1702790050,2105,2105,2105,2105,0
|
|
20230921,184000,1702790050,2105,2105,2105,2105,0
|
|
20230921,183900,1702790050,2105,2105,2105,2105,0
|
|
20230921,183800,1702790050,2105,2105,2105,2105,0
|
|
20230921,183700,1702790050,2105,2105,2105,2105,0
|
|
20230921,183600,1702790050,2105,2105,2105,2105,0
|
|
20230921,183500,1702790050,2105,2105,2105,2105,0
|
|
20230921,183400,1702790050,2105,2105,2105,2105,0
|
|
20230921,183300,1702790050,2105,2105,2105,2105,0
|
|
20230921,183200,1702790050,2105,2105,2105,2105,0
|
|
20230921,183100,1702790050,2105,2105,2105,2105,0
|
|
20230921,183000,1702790050,2105,2105,2105,2105,0
|
|
20230921,182900,1702790050,2105,2105,2105,2105,0
|
|
20230921,182800,1702790050,2105,2105,2105,2105,0
|
|
20230921,182700,1702790050,2105,2105,2105,2105,0
|
|
20230921,182600,1702790050,2105,2105,2105,2105,0
|
|
20230921,182500,1702790050,2105,2105,2105,2105,0
|
|
20230921,182400,1702790050,2105,2105,2105,2105,0
|
|
20230921,182300,1702790050,2105,2105,2105,2105,0
|
|
20230921,182200,1702790050,2105,2105,2105,2105,0
|
|
20230921,182100,1702790050,2105,2105,2105,2105,0
|
|
20230921,182000,1702790050,2105,2105,2105,2105,0
|
|
20230921,181900,1702790050,2105,2105,2105,2105,0
|
|
20230921,181800,1702790050,2105,2105,2105,2105,0
|
|
20230921,181700,1702790050,2105,2105,2105,2105,0
|
|
20230921,181600,1702790050,2105,2105,2105,2105,0
|
|
20230921,181500,1702790050,2105,2105,2105,2105,0
|
|
20230921,181400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,181300,1702790050,2105,2105,2105,2105,0
|
|
20230921,181200,1702790050,2105,2105,2105,2105,0
|
|
20230921,181100,1702790050,2105,2105,2105,2105,0
|
|
20230921,181000,1702790050,2105,2105,2105,2105,0
|
|
20230921,180900,1702790050,2105,2105,2105,2105,0
|
|
20230921,180800,1702790050,2105,2105,2105,2105,0
|
|
20230921,180700,1702790050,2105,2105,2105,2105,0
|
|
20230921,180600,1702790050,2105,2105,2105,2105,0
|
|
20230921,180500,1702790050,2105,2105,2105,2105,0
|
|
20230921,180400,1702790050,2105,2105,2105,2105,0
|
|
20230921,180300,1702790050,2105,2105,2105,2105,0
|
|
20230921,180200,1702790050,2105,2105,2105,2105,0
|
|
20230921,180100,1702790050,2105,2105,2105,2105,0
|
|
20230921,180000,1702790050,2105,2105,2105,2105,0
|
|
20230921,175900,1702790050,2105,2105,2105,2105,0
|
|
20230921,175800,1702790050,2105,2105,2105,2105,0
|
|
20230921,175700,1702790050,2105,2105,2105,2105,0
|
|
20230921,175600,1702790050,2105,2105,2105,2105,0
|
|
20230921,175500,1702790050,2105,2105,2105,2105,0
|
|
20230921,175400,1702790050,2105,2105,2105,2105,0
|
|
20230921,175300,1702790050,2105,2105,2105,2105,0
|
|
20230921,175200,1702790050,2105,2105,2105,2105,0
|
|
20230921,175100,1702790050,2105,2105,2105,2105,0
|
|
20230921,175000,1702790050,2105,2105,2105,2105,0
|
|
20230921,174900,1702790050,2105,2105,2105,2105,0
|
|
20230921,174800,1702790050,2105,2105,2105,2105,0
|
|
20230921,174700,1702790050,2105,2105,2105,2105,0
|
|
20230921,174600,1702790050,2105,2105,2105,2105,0
|
|
20230921,174500,1702790050,2105,2105,2105,2105,0
|
|
20230921,174400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,174300,1702790050,2105,2105,2105,2105,0
|
|
20230921,174200,1702790050,2105,2105,2105,2105,0
|
|
20230921,174100,1702790050,2105,2105,2105,2105,0
|
|
20230921,174000,1702790050,2105,2105,2105,2105,0
|
|
20230921,173900,1702790050,2105,2105,2105,2105,0
|
|
20230921,173800,1702790050,2105,2105,2105,2105,0
|
|
20230921,173700,1702790050,2105,2105,2105,2105,0
|
|
20230921,173600,1702790050,2105,2105,2105,2105,0
|
|
20230921,173500,1702790050,2105,2105,2105,2105,0
|
|
20230921,173400,1702790050,2105,2105,2105,2105,0
|
|
20230921,173300,1702790050,2105,2105,2105,2105,0
|
|
20230921,173200,1702790050,2105,2105,2105,2105,0
|
|
20230921,173100,1702790050,2105,2105,2105,2105,0
|
|
20230921,173000,1702790050,2105,2105,2105,2105,0
|
|
20230921,172900,1702790050,2105,2105,2105,2105,0
|
|
20230921,172800,1702790050,2105,2105,2105,2105,0
|
|
20230921,172700,1702790050,2105,2105,2105,2105,0
|
|
20230921,172600,1702790050,2105,2105,2105,2105,0
|
|
20230921,172500,1702790050,2105,2105,2105,2105,0
|
|
20230921,172400,1702790050,2105,2105,2105,2105,0
|
|
20230921,172300,1702790050,2105,2105,2105,2105,0
|
|
20230921,172200,1702790050,2105,2105,2105,2105,0
|
|
20230921,172100,1702790050,2105,2105,2105,2105,0
|
|
20230921,172000,1702790050,2105,2105,2105,2105,0
|
|
20230921,171900,1702790050,2105,2105,2105,2105,0
|
|
20230921,171800,1702790050,2105,2105,2105,2105,0
|
|
20230921,171700,1702790050,2105,2105,2105,2105,0
|
|
20230921,171600,1702790050,2105,2105,2105,2105,0
|
|
20230921,171500,1702790050,2105,2105,2105,2105,0
|
|
20230921,171400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,171300,1702790050,2105,2105,2105,2105,0
|
|
20230921,171200,1702790050,2105,2105,2105,2105,0
|
|
20230921,171100,1702790050,2105,2105,2105,2105,0
|
|
20230921,171000,1702790050,2105,2105,2105,2105,0
|
|
20230921,170900,1702790050,2105,2105,2105,2105,0
|
|
20230921,170800,1702790050,2105,2105,2105,2105,0
|
|
20230921,170700,1702790050,2105,2105,2105,2105,0
|
|
20230921,170600,1702790050,2105,2105,2105,2105,0
|
|
20230921,170500,1702790050,2105,2105,2105,2105,0
|
|
20230921,170400,1702790050,2105,2105,2105,2105,0
|
|
20230921,170300,1702790050,2105,2105,2105,2105,0
|
|
20230921,170200,1702790050,2105,2105,2105,2105,0
|
|
20230921,170100,1702790050,2105,2105,2105,2105,0
|
|
20230921,170000,1702790050,2105,2105,2105,2105,0
|
|
20230921,165900,1702790050,2105,2105,2105,2105,0
|
|
20230921,165800,1702790050,2105,2105,2105,2105,0
|
|
20230921,165700,1702790050,2105,2105,2105,2105,0
|
|
20230921,165600,1702790050,2105,2105,2105,2105,0
|
|
20230921,165500,1702790050,2105,2105,2105,2105,0
|
|
20230921,165400,1702790050,2105,2105,2105,2105,0
|
|
20230921,165300,1702790050,2105,2105,2105,2105,0
|
|
20230921,165200,1702790050,2105,2105,2105,2105,0
|
|
20230921,165100,1702790050,2105,2105,2105,2105,0
|
|
20230921,165000,1702790050,2105,2105,2105,2105,0
|
|
20230921,164900,1702790050,2105,2105,2105,2105,0
|
|
20230921,164800,1702790050,2105,2105,2105,2105,0
|
|
20230921,164700,1702790050,2105,2105,2105,2105,0
|
|
20230921,164600,1702790050,2105,2105,2105,2105,0
|
|
20230921,164500,1702790050,2105,2105,2105,2105,0
|
|
20230921,164400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,164300,1702790050,2105,2105,2105,2105,0
|
|
20230921,164200,1702790050,2105,2105,2105,2105,0
|
|
20230921,164100,1702790050,2105,2105,2105,2105,0
|
|
20230921,164000,1702790050,2105,2105,2105,2105,0
|
|
20230921,163900,1702790050,2105,2105,2105,2105,0
|
|
20230921,163800,1702790050,2105,2105,2105,2105,0
|
|
20230921,163700,1702790050,2105,2105,2105,2105,0
|
|
20230921,163600,1702790050,2105,2105,2105,2105,0
|
|
20230921,163500,1702790050,2105,2105,2105,2105,0
|
|
20230921,163400,1702790050,2105,2105,2105,2105,0
|
|
20230921,163300,1702790050,2105,2105,2105,2105,0
|
|
20230921,163200,1702790050,2105,2105,2105,2105,0
|
|
20230921,163100,1702790050,2105,2105,2105,2105,0
|
|
20230921,163000,1702790050,2105,2105,2105,2105,0
|
|
20230921,162900,1702790050,2105,2105,2105,2105,0
|
|
20230921,162800,1702790050,2105,2105,2105,2105,0
|
|
20230921,162700,1702790050,2105,2105,2105,2105,0
|
|
20230921,162600,1702790050,2105,2105,2105,2105,0
|
|
20230921,162500,1702790050,2105,2105,2105,2105,0
|
|
20230921,162400,1702790050,2105,2105,2105,2105,0
|
|
20230921,162300,1702790050,2105,2105,2105,2105,0
|
|
20230921,162200,1702790050,2105,2105,2105,2105,0
|
|
20230921,162100,1702790050,2105,2105,2105,2105,0
|
|
20230921,162000,1702790050,2105,2105,2105,2105,0
|
|
20230921,161900,1702790050,2105,2105,2105,2105,0
|
|
20230921,161800,1702790050,2105,2105,2105,2105,0
|
|
20230921,161700,1702790050,2105,2105,2105,2105,0
|
|
20230921,161600,1702790050,2105,2105,2105,2105,0
|
|
20230921,161500,1702790050,2105,2105,2105,2105,0
|
|
20230921,161400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,161300,1702790050,2105,2105,2105,2105,0
|
|
20230921,161200,1702790050,2105,2105,2105,2105,0
|
|
20230921,161100,1702790050,2105,2105,2105,2105,0
|
|
20230921,161000,1702790050,2105,2105,2105,2105,0
|
|
20230921,160900,1702790050,2105,2105,2105,2105,0
|
|
20230921,160800,1702790050,2105,2105,2105,2105,0
|
|
20230921,160700,1702790050,2105,2105,2105,2105,0
|
|
20230921,160600,1702790050,2105,2105,2105,2105,0
|
|
20230921,160500,1702790050,2105,2105,2105,2105,0
|
|
20230921,160400,1702790050,2105,2105,2105,2105,0
|
|
20230921,160300,1702790050,2105,2105,2105,2105,0
|
|
20230921,160200,1702790050,2105,2105,2105,2105,0
|
|
20230921,160100,1702790050,2105,2105,2105,2105,0
|
|
20230921,160000,1702790050,2105,2105,2105,2105,0
|
|
20230921,155900,1702790050,2105,2105,2105,2105,0
|
|
20230921,155800,1702790050,2105,2105,2105,2105,0
|
|
20230921,155700,1702790050,2105,2105,2105,2105,0
|
|
20230921,155600,1702790050,2105,2105,2105,2105,0
|
|
20230921,155500,1702790050,2105,2105,2105,2105,0
|
|
20230921,155400,1702790050,2105,2105,2105,2105,0
|
|
20230921,155300,1702790050,2105,2105,2105,2105,0
|
|
20230921,155200,1702790050,2105,2105,2105,2105,0
|
|
20230921,155100,1702790050,2105,2105,2105,2105,0
|
|
20230921,155000,1702790050,2105,2105,2105,2105,0
|
|
20230921,154900,1702790050,2105,2105,2105,2105,0
|
|
20230921,154800,1702790050,2105,2105,2105,2105,0
|
|
20230921,154700,1702790050,2105,2105,2105,2105,0
|
|
20230921,154600,1702790050,2105,2105,2105,2105,0
|
|
20230921,154500,1702790050,2105,2105,2105,2105,0
|
|
20230921,154400,1702790050,2105,2105,2105,2105,22619
|
|
20230921,154300,1702790050,2105,2105,2105,2105,0
|
|
20230921,154200,1702790050,2105,2105,2105,2105,0
|
|
20230921,154100,1702790050,2105,2105,2105,2105,0
|
|
20230921,154000,1702790050,2105,2105,2105,2105,0
|
|
20230921,153900,1702790050,2105,2105,2105,2105,0
|
|
20230921,153800,1702790050,2105,2105,2105,2105,0
|
|
20230921,153700,1702790050,2105,2105,2105,2105,0
|
|
20230921,153600,1702790050,2105,2105,2105,2105,0
|
|
20230921,153500,1702790050,2105,2105,2105,2105,0
|
|
20230921,153400,1702790050,2105,2105,2105,2105,0
|
|
20230921,153300,1702790050,2105,2105,2105,2105,0
|
|
20230921,153200,1702790050,2105,2105,2105,2105,0
|
|
20230921,153100,1702790050,2105,2105,2105,2105,0
|
|
20230921,153000,1702790050,2105,2105,2105,2105,22619
|
|
20230921,152900,1655177055,2110,2110,2110,2110,0
|
|
20230921,152800,1655177055,2110,2110,2110,2110,0
|
|
20230921,152700,1655177055,2110,2110,2110,2110,0
|
|
20230921,152600,1655177055,2110,2110,2110,2110,0
|
|
20230921,152500,1655177055,2110,2110,2110,2110,0
|
|
20230921,152400,1655177055,2110,2110,2110,2110,0
|
|
20230921,152300,1655177055,2110,2110,2110,2110,0
|
|
20230921,152200,1655177055,2110,2110,2110,2110,0
|
|
20230921,152100,1655177055,2110,2110,2110,2110,0
|
|
20230921,152000,1655177055,2110,2110,2110,2110,0
|
|
20230921,151900,1655177055,2110,2110,2115,2110,1743
|
|
20230921,151800,1651498960,2110,2110,2110,2110,1600
|
|
20230921,151700,1648122960,2115,2110,2115,2110,861
|
|
20230921,151600,1646306245,2110,2115,2115,2110,1379
|
|
20230921,151500,1643395665,2115,2115,2115,2110,571
|
|
20230921,151400,1642189500,2115,2115,2115,2115,0
|
|
20230921,151300,1642189500,2115,2110,2115,2110,3012
|
|
20230921,151200,1635834120,2110,2110,2110,2110,0
|
|
20230921,151100,1635834120,2110,2110,2115,2110,2509
|
|
20230921,151000,1630540125,2110,2110,2110,2110,1205
|
|
20230921,150900,1627997575,2110,2105,2110,2105,300
|
|
20230921,150800,1627365575,2105,2105,2110,2105,1832
|
|
20230921,150700,1623509160,2105,2105,2105,2105,1500
|
|
20230921,150600,1620351660,2105,2105,2105,2105,2895
|
|
20230921,150500,1614257685,2110,2110,2110,2110,200
|
|
20230921,150400,1613835685,2110,2110,2110,2110,100
|
|
20230921,150300,1613624685,2110,2110,2110,2105,816
|
|
20230921,150200,1611903925,2110,2110,2110,2105,844
|
|
20230921,150100,1610125745,2110,2110,2110,2110,0
|
|
20230921,150000,1610125745,2110,2110,2110,2105,2017
|
|
20230921,145900,1605874875,2110,2110,2110,2110,127
|
|
20230921,145800,1605606905,2110,2110,2110,2110,0
|
|
20230921,145700,1605606905,2110,2110,2110,2110,301
|
|
20230921,145600,1604971795,2110,2110,2110,2105,236
|
|
20230921,145500,1604474335,2105,2110,2110,2105,4646
|
|
20230921,145400,1594689495,2110,2110,2110,2105,552
|
|
20230921,145300,1593526285,2105,2110,2110,2105,293
|
|
20230921,145200,1592908370,2110,2110,2110,2105,858
|
|
20230921,145100,1591101705,2105,2115,2115,2105,3813
|
|
20230921,145000,1583056205,2115,2110,2115,2110,268
|
|
20230921,144900,1582490240,2115,2115,2115,2115,48
|
|
20230921,144800,1582388720,2115,2110,2115,2110,81
|
|
20230921,144700,1582217655,2115,2115,2115,2110,158
|
|
20230921,144600,1581883765,2110,2110,2110,2110,1388
|
|
20230921,144500,1578955085,2110,2110,2110,2110,328
|
|
20230921,144400,1578263005,2110,2110,2110,2110,202
|
|
20230921,144300,1577836785,2110,2110,2110,2110,507
|
|
20230921,144200,1576767015,2110,2110,2110,2110,140
|
|
20230921,144100,1576471615,2110,2110,2115,2105,887
|
|
20230921,144000,1574601910,2115,2115,2115,2115,1
|
|
20230921,143900,1574599795,2115,2110,2115,2110,1812
|
|
20230921,143800,1570776410,2110,2105,2110,2105,96
|
|
20230921,143700,1570574325,2105,2100,2105,2100,4521
|
|
20230921,143600,1561060940,2105,2110,2110,2105,1378
|
|
20230921,143500,1558159610,2110,2100,2110,2100,90
|
|
20230921,143400,1557970550,2100,2115,2115,2100,85
|
|
20230921,143300,1557791880,2105,2100,2115,2100,1243
|
|
20230921,143200,1555169945,2105,2100,2110,2100,219
|
|
20230921,143100,1554709835,2100,2100,2100,2100,187
|
|
20230921,143000,1554317135,2110,2105,2110,2100,5391
|
|
20230921,142900,1542976305,2110,2110,2110,2110,995
|
|
20230921,142800,1540876855,2115,2110,2115,2110,1011
|
|
20230921,142700,1538743615,2105,2110,2110,2105,630
|
|
20230921,142600,1537414320,2100,2105,2110,2100,3981
|
|
20230921,142500,1529043670,2105,2110,2110,2105,62
|
|
20230921,142400,1528913130,2105,2105,2105,2105,323
|
|
20230921,142300,1528233215,2105,2105,2105,2105,255
|
|
20230921,142200,1527696440,2110,2110,2110,2110,11
|
|
20230921,142100,1527673230,2110,2105,2110,2105,2514
|
|
20230921,142000,1522368940,2105,2100,2105,2095,4397
|
|
20230921,141900,1513129390,2105,2110,2110,2105,205
|
|
20230921,141800,1512697855,2110,2105,2110,2105,737
|
|
20230921,141700,1511145795,2105,2110,2110,2100,721
|
|
20230921,141600,1509630215,2110,2105,2110,2105,1207
|
|
20230921,141500,1507088450,2110,2105,2110,2100,2268
|
|
20230921,141400,1502314155,2105,2105,2105,2105,49
|
|
20230921,141300,1502211010,2105,2105,2105,2100,1215
|
|
20230921,141200,1499658935,2105,2100,2105,2100,206
|
|
20230921,141100,1499225810,2105,2100,2105,2095,15048
|
|
20230921,141000,1467685905,2100,2105,2105,2100,11227
|
|
20230921,140900,1444108970,2105,2105,2105,2105,104
|
|
20230921,140800,1443890050,2105,2110,2115,2105,5155
|
|
20230921,140700,1433033675,2115,2115,2115,2115,34
|
|
20230921,140600,1432961765,2115,2115,2115,2115,150
|
|
20230921,140500,1432644515,2115,2115,2115,2115,0
|
|
20230921,140400,1432644515,2115,2110,2115,2110,339
|
|
20230921,140300,1431929030,2115,2110,2115,2110,346
|
|
20230921,140200,1431198440,2115,2115,2115,2110,971
|
|
20230921,140100,1429149270,2115,2115,2115,2115,2041
|
|
20230921,140000,1424832555,2115,2110,2115,2110,3740
|
|
20230921,135900,1416940670,2115,2115,2115,2115,10
|
|
20230921,135800,1416919520,2115,2115,2115,2115,82
|
|
20230921,135700,1416746090,2115,2115,2115,2110,1568
|
|
20230921,135600,1413436545,2115,2115,2115,2115,0
|
|
20230921,135500,1413436545,2115,2125,2125,2115,3267
|
|
20230921,135400,1406526400,2125,2125,2125,2120,254
|
|
20230921,135300,1405987400,2125,2125,2125,2125,30
|
|
20230921,135200,1405923650,2125,2125,2125,2120,131
|
|
20230921,135100,1405645285,2125,2125,2125,2125,6
|
|
20230921,135000,1405632535,2125,2120,2125,2120,152
|
|
20230921,134900,1405310290,2120,2125,2125,2115,2630
|
|
20230921,134800,1399744030,2120,2120,2125,2120,690
|
|
20230921,134700,1398281220,2120,2115,2120,2115,267
|
|
20230921,134600,1397716480,2115,2120,2120,2115,1330
|
|
20230921,134500,1394902880,2115,2120,2120,2115,74
|
|
20230921,134400,1394746005,2120,2120,2120,2115,333
|
|
20230921,134300,1394041545,2120,2120,2120,2115,1753
|
|
20230921,134200,1390332920,2120,2120,2120,2120,123
|
|
20230921,134100,1390072160,2120,2120,2120,2120,100
|
|
20230921,134000,1389860160,2120,2120,2120,2120,146
|
|
20230921,133900,1389550640,2120,2120,2120,2120,243
|
|
20230921,133800,1389035480,2115,2120,2120,2115,94
|
|
20230921,133700,1388836395,2120,2120,2120,2120,139
|
|
20230921,133600,1388541715,2120,2120,2120,2120,734
|
|
20230921,133500,1386985635,2120,2120,2120,2120,100
|
|
20230921,133400,1386773635,2120,2115,2120,2115,133
|
|
20230921,133300,1386491680,2120,2120,2120,2120,1150
|
|
20230921,133200,1384053680,2120,2120,2120,2120,0
|
|
20230921,133100,1384053680,2120,2120,2120,2120,906
|
|
20230921,133000,1382132960,2125,2125,2125,2125,0
|
|
20230921,132900,1382132960,2125,2125,2125,2125,0
|
|
20230921,132800,1382132960,2125,2125,2125,2125,0
|
|
20230921,132700,1382132960,2125,2125,2125,2125,50
|
|
20230921,132600,1382026710,2125,2125,2125,2125,0
|
|
20230921,132500,1382026710,2125,2125,2125,2125,0
|
|
20230921,132400,1382026710,2125,2125,2125,2125,0
|
|
20230921,132300,1382026710,2125,2125,2125,2125,4
|
|
20230921,132200,1382018210,2125,2115,2125,2115,3
|
|
20230921,132100,1382011845,2115,2115,2115,2115,746
|
|
20230921,132000,1380434055,2120,2120,2120,2120,1754
|
|
20230921,131900,1376715575,2115,2120,2120,2115,308
|
|
20230921,131800,1376064120,2115,2115,2115,2115,5
|
|
20230921,131700,1376053545,2115,2115,2115,2115,102
|
|
20230921,131600,1375837815,2120,2115,2120,2115,36
|
|
20230921,131500,1375761655,2120,2115,2120,2115,24
|
|
20230921,131400,1375710885,2120,2120,2120,2120,0
|
|
20230921,131300,1375710885,2120,2105,2120,2100,6945
|
|
20230921,131200,1361121215,2105,2110,2110,2105,5006
|
|
20230921,131100,1350566665,2110,2110,2110,2110,108
|
|
20230921,131000,1350338785,2105,2110,2110,2105,6782
|
|
20230921,130900,1336057600,2110,2110,2110,2110,220
|
|
20230921,130800,1335593400,2110,2115,2115,2110,9122
|
|
20230921,130700,1316345975,2115,2115,2115,2115,2070
|
|
20230921,130600,1311967925,2115,2115,2115,2115,129
|
|
20230921,130500,1311695090,2115,2115,2115,2110,695
|
|
20230921,130400,1310225505,2115,2120,2120,2115,1427
|
|
20230921,130300,1307207395,2115,2115,2115,2115,300
|
|
20230921,130200,1306572895,2110,2120,2120,2110,13024
|
|
20230921,130100,1279012075,2120,2120,2120,2120,514
|
|
20230921,130000,1277922395,2115,2115,2115,2115,100
|
|
20230921,125900,1277710895,2115,2115,2115,2115,3
|
|
20230921,125800,1277704550,2120,2120,2120,2120,0
|
|
20230921,125700,1277704550,2120,2115,2120,2115,595
|
|
20230921,125600,1276443400,2115,2115,2115,2115,441
|
|
20230921,125500,1275510685,2115,2115,2115,2115,407
|
|
20230921,125400,1274649880,2115,2115,2115,2115,200
|
|
20230921,125300,1274226880,2115,2120,2120,2115,316
|
|
20230921,125200,1273557610,2120,2115,2120,2115,5514
|
|
20230921,125100,1261890925,2115,2120,2120,2115,2526
|
|
20230921,125000,1256538385,2120,2120,2120,2115,420
|
|
20230921,124900,1255649885,2120,2120,2120,2115,544
|
|
20230921,124800,1254499180,2120,2120,2120,2120,78
|
|
20230921,124700,1254333820,2120,2120,2125,2115,1367
|
|
20230921,124600,1251436000,2120,2125,2125,2120,3701
|
|
20230921,124500,1243589875,2120,2125,2125,2120,225
|
|
20230921,124400,1243112780,2125,2125,2125,2125,0
|
|
20230921,124300,1243112780,2125,2120,2125,2120,152
|
|
20230921,124200,1242790530,2125,2120,2125,2120,853
|
|
20230921,124100,1240982165,2120,2125,2125,2120,8649
|
|
20230921,124000,1222646280,2120,2125,2125,2120,14
|
|
20230921,123900,1222616575,2125,2125,2125,2120,1555
|
|
20230921,123800,1219319700,2120,2125,2125,2120,535
|
|
20230921,123700,1218182865,2125,2125,2125,2120,60
|
|
20230921,123600,1218055415,2125,2125,2125,2125,20
|
|
20230921,123500,1218012915,2125,2130,2130,2125,1408
|
|
20230921,123400,1215020905,2130,2130,2130,2125,732
|
|
20230921,123300,1213461820,2130,2125,2130,2125,1385
|
|
20230921,123200,1210518690,2125,2125,2125,2125,813
|
|
20230921,123100,1208791065,2120,2125,2125,2120,57
|
|
20230921,123000,1208670150,2120,2120,2120,2120,451
|
|
20230921,122900,1207714030,2120,2120,2120,2120,224
|
|
20230921,122800,1207239150,2120,2120,2125,2120,2999
|
|
20230921,122700,1200881135,2120,2125,2125,2120,502
|
|
20230921,122600,1199816845,2120,2125,2125,2115,7034
|
|
20230921,122500,1184904145,2125,2125,2125,2120,6558
|
|
20230921,122400,1170987175,2120,2130,2130,2120,10500
|
|
20230921,122300,1148665445,2130,2135,2135,2130,3010
|
|
20230921,122200,1142254095,2140,2135,2140,2130,8261
|
|
20230921,122100,1124652130,2140,2140,2140,2140,0
|
|
20230921,122000,1124652130,2140,2140,2140,2130,8101
|
|
20230921,121900,1107355635,2140,2130,2145,2130,962
|
|
20230921,121800,1105299210,2140,2140,2140,2135,12243
|
|
20230921,121700,1079157050,2140,2135,2140,2135,126
|
|
20230921,121600,1078887810,2135,2140,2140,2135,3326
|
|
20230921,121500,1071770500,2140,2145,2145,2140,2284
|
|
20230921,121400,1066882730,2140,2140,2140,2140,6805
|
|
20230921,121300,1052320030,2140,2140,2140,2140,1000
|
|
20230921,121200,1050180030,2145,2145,2145,2145,0
|
|
20230921,121100,1050180030,2145,2145,2145,2140,2657
|
|
20230921,121000,1044489015,2145,2145,2145,2145,33
|
|
20230921,120900,1044418230,2145,2145,2145,2140,2002
|
|
20230921,120800,1040133940,2140,2140,2140,2140,0
|
|
20230921,120700,1040133940,2140,2140,2140,2140,0
|
|
20230921,120600,1040133940,2140,2145,2145,2140,135
|
|
20230921,120500,1039845015,2145,2145,2145,2145,2
|
|
20230921,120400,1039840725,2140,2140,2150,2140,9439
|
|
20230921,120300,1019641255,2145,2145,2145,2145,2032
|
|
20230921,120200,1015282615,2145,2145,2145,2145,0
|
|
20230921,120100,1015282615,2145,2145,2145,2145,13
|
|
20230921,120000,1015254730,2145,2145,2145,2145,18
|
|
20230921,115900,1015216120,2145,2145,2145,2145,5
|
|
20230921,115800,1015205395,2145,2140,2145,2140,1822
|
|
20230921,115700,1011306205,2145,2150,2150,2145,474
|
|
20230921,115600,1010289470,2145,2145,2145,2145,3
|
|
20230921,115500,1010283035,2150,2150,2150,2150,2
|
|
20230921,115400,1010278735,2140,2145,2145,2140,4086
|
|
20230921,115300,1001519105,2145,2150,2150,2145,503
|
|
20230921,115200,1000440155,2145,2145,2145,2145,0
|
|
20230921,115100,1000440155,2145,2145,2145,2145,0
|
|
20230921,115000,1000440155,2145,2150,2155,2145,905
|
|
20230921,114900,998498870,2150,2145,2150,2145,2503
|
|
20230921,114800,993129925,2155,2145,2155,2145,274
|
|
20230921,114700,992542165,2145,2145,2145,2145,1000
|
|
20230921,114600,990397165,2145,2145,2145,2145,2000
|
|
20230921,114500,986107165,2145,2145,2145,2145,4038
|
|
20230921,114400,977445655,2145,2145,2145,2145,79
|
|
20230921,114300,977276200,2145,2155,2155,2145,1658
|
|
20230921,114200,973719780,2150,2145,2150,2145,2446
|
|
20230921,114100,968473105,2150,2155,2155,2150,1212
|
|
20230921,114000,965867300,2150,2155,2155,2150,202
|
|
20230921,113900,965432990,2155,2155,2155,2155,10
|
|
20230921,113800,965411440,2155,2155,2155,2155,1
|
|
20230921,113700,965409285,2155,2155,2155,2155,0
|
|
20230921,113600,965409285,2155,2155,2155,2155,0
|
|
20230921,113500,965409285,2155,2155,2155,2155,0
|
|
20230921,113400,965409285,2155,2150,2155,2150,2
|
|
20230921,113300,965404980,2145,2155,2155,2145,8501
|
|
20230921,113200,947135665,2150,2150,2150,2150,1171
|
|
20230921,113100,944618015,2155,2155,2155,2155,371
|
|
20230921,113000,943818510,2155,2155,2155,2155,452
|
|
20230921,112900,942844450,2155,2155,2155,2155,16317
|
|
20230921,112800,907681315,2160,2160,2160,2160,1162
|
|
20230921,112700,905171395,2160,2160,2160,2160,10369
|
|
20230921,112600,882774355,2160,2160,2160,2160,0
|
|
20230921,112500,882774355,2160,2160,2160,2160,1200
|
|
20230921,112400,880182355,2160,2160,2160,2160,1366
|
|
20230921,112300,877231795,2165,2165,2165,2165,0
|
|
20230921,112200,877231795,2165,2165,2165,2165,65
|
|
20230921,112100,877091070,2165,2165,2165,2165,893
|
|
20230921,112000,875157725,2170,2170,2170,2170,1
|
|
20230921,111900,875155555,2170,2170,2170,2170,1
|
|
20230921,111800,875153385,2165,2165,2165,2165,4
|
|
20230921,111700,875144725,2165,2165,2165,2165,0
|
|
20230921,111600,875144725,2165,2165,2165,2165,0
|
|
20230921,111500,875144725,2165,2165,2165,2165,0
|
|
20230921,111400,875144725,2165,2165,2170,2165,2302
|
|
20230921,111300,870160890,2165,2165,2165,2165,100
|
|
20230921,111200,869944390,2165,2165,2165,2165,500
|
|
20230921,111100,868861890,2170,2160,2170,2160,443
|
|
20230921,111000,867902800,2165,2165,2165,2165,582
|
|
20230921,110900,866642770,2160,2160,2160,2160,0
|
|
20230921,110800,866642770,2160,2160,2160,2160,2000
|
|
20230921,110700,862322770,2160,2160,2160,2160,0
|
|
20230921,110600,862322770,2160,2160,2160,2160,0
|
|
20230921,110500,862322770,2160,2165,2165,2160,176
|
|
20230921,110400,861942230,2165,2165,2165,2165,668
|
|
20230921,110300,860496010,2165,2165,2165,2165,1
|
|
20230921,110200,860493845,2160,2165,2165,2160,13649
|
|
20230921,110100,830993525,2165,2170,2170,2165,9354
|
|
20230921,110000,810742105,2170,2170,2170,2170,3
|
|
20230921,105900,810735595,2170,2170,2175,2170,3497
|
|
20230921,105800,803147095,2170,2175,2175,2170,502
|
|
20230921,105700,802057745,2175,2175,2175,2175,0
|
|
20230921,105600,802057745,2175,2175,2175,2175,0
|
|
20230921,105500,802057745,2175,2175,2175,2175,120
|
|
20230921,105400,801796745,2170,2175,2175,2170,34
|
|
20230921,105300,801722905,2175,2175,2175,2175,5
|
|
20230921,105200,801712030,2175,2175,2175,2175,19
|
|
20230921,105100,801670705,2175,2175,2175,2175,8
|
|
20230921,105000,801653305,2175,2170,2175,2170,103
|
|
20230921,104900,801429780,2170,2170,2170,2170,1052
|
|
20230921,104800,799146940,2175,2170,2175,2165,3802
|
|
20230921,104700,790887990,2170,2170,2170,2170,1000
|
|
20230921,104600,788717990,2170,2175,2175,2170,1222
|
|
20230921,104500,786066240,2170,2175,2175,2170,3626
|
|
20230921,104400,778197795,2175,2175,2175,2175,100
|
|
20230921,104300,777980295,2175,2170,2175,2170,209
|
|
20230921,104200,777526715,2170,2170,2170,2170,6
|
|
20230921,104100,777513695,2170,2170,2170,2170,664
|
|
20230921,104000,776072815,2170,2165,2170,2165,968
|
|
20230921,103900,773974760,2160,2160,2160,2160,4541
|
|
20230921,103800,764166200,2160,2160,2160,2160,22
|
|
20230921,103700,764118680,2165,2165,2165,2165,533
|
|
20230921,103600,762964735,2170,2170,2170,2170,0
|
|
20230921,103500,762964735,2170,2170,2170,2170,0
|
|
20230921,103400,762964735,2170,2175,2175,2170,1006
|
|
20230921,103300,760781695,2170,2170,2170,2170,21
|
|
20230921,103200,760736125,2170,2165,2170,2160,917
|
|
20230921,103100,758755250,2160,2175,2175,2160,18
|
|
20230921,103000,758716195,2175,2175,2175,2160,775
|
|
20230921,102900,757030770,2175,2175,2175,2175,764
|
|
20230921,102800,755369070,2170,2175,2175,2170,542
|
|
20230921,102700,754190980,2165,2160,2175,2155,482
|
|
20230921,102600,753151975,2170,2170,2170,2170,10
|
|
20230921,102500,753130275,2155,2160,2165,2155,1895
|
|
20230921,102400,749045605,2160,2170,2170,2160,352
|
|
20230921,102300,748284550,2165,2175,2175,2165,399
|
|
20230921,102200,747416735,2175,2175,2175,2165,4620
|
|
20230921,102100,737368395,2155,2185,2195,2155,30715
|
|
20230921,102000,670546560,2185,2165,2185,2165,12973
|
|
20230921,101900,642274025,2165,2170,2175,2150,5011
|
|
20230921,101800,631416000,2175,2165,2175,2165,8412
|
|
20230921,101700,613173980,2165,2160,2175,2160,6405
|
|
20230921,101600,599316925,2160,2170,2170,2160,1216
|
|
20230921,101500,596685620,2175,2170,2175,2160,6595
|
|
20230921,101400,582387315,2170,2160,2170,2160,8002
|
|
20230921,101300,565057830,2160,2165,2165,2160,1292
|
|
20230921,101200,562267105,2160,2150,2160,2150,4790
|
|
20230921,101100,551955825,2150,2150,2150,2145,1945
|
|
20230921,101000,547778775,2150,2150,2150,2150,4410
|
|
20230921,100900,538297275,2150,2145,2150,2145,422
|
|
20230921,100800,537390975,2150,2150,2150,2150,1218
|
|
20230921,100700,534772275,2145,2150,2160,2145,3656
|
|
20230921,100600,526918440,2160,2155,2160,2155,5
|
|
20230921,100500,526907660,2150,2150,2150,2145,3852
|
|
20230921,100400,518627110,2150,2150,2150,2145,3099
|
|
20230921,100300,511973175,2150,2150,2150,2145,311
|
|
20230921,100200,511304530,2145,2150,2150,2145,4530
|
|
20230921,100100,501584490,2150,2150,2155,2150,203
|
|
20230921,100000,501147980,2150,2155,2155,2150,120
|
|
20230921,095900,500889965,2160,2155,2160,2145,4818
|
|
20230921,095800,490538155,2160,2160,2160,2160,265
|
|
20230921,095700,489965755,2160,2160,2160,2160,100
|
|
20230921,095600,489749755,2160,2160,2160,2160,0
|
|
20230921,095500,489749755,2160,2150,2160,2150,1601
|
|
20230921,095400,486307585,2155,2155,2155,2150,10358
|
|
20230921,095300,464036870,2155,2155,2155,2155,200
|
|
20230921,095200,463605870,2160,2155,2160,2155,1274
|
|
20230921,095100,460860380,2160,2165,2165,2155,120
|
|
20230921,095000,460601325,2155,2155,2160,2155,2149
|
|
20230921,094900,455970165,2155,2160,2160,2155,1160
|
|
20230921,094800,453468460,2160,2165,2165,2160,90
|
|
20230921,094700,453274010,2165,2160,2170,2160,232
|
|
20230921,094600,452772405,2155,2155,2155,2150,5344
|
|
20230921,094500,441273740,2150,2150,2155,2150,1617
|
|
20230921,094400,437797130,2150,2155,2155,2150,2642
|
|
20230921,094300,432116735,2155,2150,2155,2150,6768
|
|
20230921,094200,417558020,2155,2155,2155,2150,1814
|
|
20230921,094100,413651310,2155,2150,2155,2150,144
|
|
20230921,094000,413341545,2150,2155,2155,2150,12085
|
|
20230921,093900,387356660,2155,2155,2155,2150,11552
|
|
20230921,093800,362469605,2160,2160,2160,2155,1197
|
|
20230921,093700,359884675,2155,2160,2160,2155,295
|
|
20230921,093600,359248760,2160,2165,2170,2160,3936
|
|
20230921,093500,350746565,2170,2165,2170,2165,1211
|
|
20230921,093400,348124695,2160,2170,2175,2160,8194
|
|
20230921,093300,330391695,2170,2170,2175,2170,315
|
|
20230921,093200,329708130,2170,2170,2170,2170,918
|
|
20230921,093100,327716070,2175,2175,2185,2160,11404
|
|
20230921,093000,303025270,2175,2185,2185,2170,2405
|
|
20230921,092900,297794375,2185,2185,2185,2180,242
|
|
20230921,092800,297266105,2175,2185,2185,2175,892
|
|
20230921,092700,295320895,2185,2180,2185,2175,1146
|
|
20230921,092600,292819030,2175,2180,2190,2175,13866
|
|
20230921,092500,262561570,2185,2180,2190,2180,8759
|
|
20230921,092400,243440200,2185,2175,2185,2175,5749
|
|
20230921,092300,230903485,2175,2175,2175,2165,1474
|
|
20230921,092200,227697550,2175,2175,2175,2175,2
|
|
20230921,092100,227693200,2165,2170,2175,2165,443
|
|
20230921,092000,226733785,2165,2175,2175,2165,2073
|
|
20230921,091900,222245630,2170,2175,2175,2165,1458
|
|
20230921,091800,219085540,2175,2180,2180,2165,605
|
|
20230921,091700,217767275,2165,2175,2180,2165,10593
|
|
20230921,091600,194687110,2175,2170,2175,2160,6685
|
|
20230921,091500,180190645,2170,2155,2170,2155,4423
|
|
20230921,091400,170628325,2160,2160,2160,2155,2796
|
|
20230921,091300,164589365,2160,2160,2165,2160,2194
|
|
20230921,091200,159850295,2165,2165,2165,2160,4016
|
|
20230921,091100,151175405,2160,2165,2170,2160,4046
|
|
20230921,091000,142415000,2165,2165,2165,2160,2251
|
|
20230921,090900,137542705,2165,2160,2170,2155,3895
|
|
20230921,090800,129111840,2165,2160,2165,2155,3651
|
|
20230921,090700,121231330,2150,2155,2160,2150,1216
|
|
20230921,090600,118613300,2155,2150,2160,2150,1547
|
|
20230921,090500,115279500,2155,2160,2160,2150,376
|
|
20230921,090400,114470545,2160,2150,2160,2150,631
|
|
20230921,090300,113113145,2150,2150,2155,2145,4925
|
|
20230921,090200,102523460,2145,2155,2155,2145,1233
|
|
20230921,090100,99876325,2140,2140,2155,2140,8764
|
|
20230921,090000,81110625,2145,2160,2160,2140,37570
|