660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,195600,1342814700,2115,2115,2115,2115,0
|
|
20230922,195500,1342814700,2115,2115,2115,2115,0
|
|
20230922,195400,1342814700,2115,2115,2115,2115,0
|
|
20230922,195300,1342814700,2115,2115,2115,2115,0
|
|
20230922,195200,1342814700,2115,2115,2115,2115,0
|
|
20230922,195100,1342814700,2115,2115,2115,2115,0
|
|
20230922,195000,1342814700,2115,2115,2115,2115,0
|
|
20230922,194900,1342814700,2115,2115,2115,2115,0
|
|
20230922,194800,1342814700,2115,2115,2115,2115,0
|
|
20230922,194700,1342814700,2115,2115,2115,2115,0
|
|
20230922,194600,1342814700,2115,2115,2115,2115,0
|
|
20230922,194500,1342814700,2115,2115,2115,2115,0
|
|
20230922,194400,1342814700,2115,2115,2115,2115,0
|
|
20230922,194300,1342814700,2115,2115,2115,2115,0
|
|
20230922,194200,1342814700,2115,2115,2115,2115,0
|
|
20230922,194100,1342814700,2115,2115,2115,2115,0
|
|
20230922,194000,1342814700,2115,2115,2115,2115,0
|
|
20230922,193900,1342814700,2115,2115,2115,2115,0
|
|
20230922,193800,1342814700,2115,2115,2115,2115,0
|
|
20230922,193700,1342814700,2115,2115,2115,2115,0
|
|
20230922,193600,1342814700,2115,2115,2115,2115,0
|
|
20230922,193500,1342814700,2115,2115,2115,2115,0
|
|
20230922,193400,1342814700,2115,2115,2115,2115,0
|
|
20230922,193300,1342814700,2115,2115,2115,2115,0
|
|
20230922,193200,1342814700,2115,2115,2115,2115,0
|
|
20230922,193100,1342814700,2115,2115,2115,2115,0
|
|
20230922,193000,1342814700,2115,2115,2115,2115,0
|
|
20230922,192900,1342814700,2115,2115,2115,2115,0
|
|
20230922,192800,1342814700,2115,2115,2115,2115,0
|
|
20230922,192700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,192600,1342814700,2115,2115,2115,2115,0
|
|
20230922,192500,1342814700,2115,2115,2115,2115,0
|
|
20230922,192400,1342814700,2115,2115,2115,2115,0
|
|
20230922,192300,1342814700,2115,2115,2115,2115,0
|
|
20230922,192200,1342814700,2115,2115,2115,2115,0
|
|
20230922,192100,1342814700,2115,2115,2115,2115,0
|
|
20230922,192000,1342814700,2115,2115,2115,2115,0
|
|
20230922,191900,1342814700,2115,2115,2115,2115,0
|
|
20230922,191800,1342814700,2115,2115,2115,2115,0
|
|
20230922,191700,1342814700,2115,2115,2115,2115,0
|
|
20230922,191600,1342814700,2115,2115,2115,2115,0
|
|
20230922,191500,1342814700,2115,2115,2115,2115,0
|
|
20230922,191400,1342814700,2115,2115,2115,2115,0
|
|
20230922,191300,1342814700,2115,2115,2115,2115,0
|
|
20230922,191200,1342814700,2115,2115,2115,2115,0
|
|
20230922,191100,1342814700,2115,2115,2115,2115,0
|
|
20230922,191000,1342814700,2115,2115,2115,2115,0
|
|
20230922,190900,1342814700,2115,2115,2115,2115,0
|
|
20230922,190800,1342814700,2115,2115,2115,2115,0
|
|
20230922,190700,1342814700,2115,2115,2115,2115,0
|
|
20230922,190600,1342814700,2115,2115,2115,2115,0
|
|
20230922,190500,1342814700,2115,2115,2115,2115,0
|
|
20230922,190400,1342814700,2115,2115,2115,2115,0
|
|
20230922,190300,1342814700,2115,2115,2115,2115,0
|
|
20230922,190200,1342814700,2115,2115,2115,2115,0
|
|
20230922,190100,1342814700,2115,2115,2115,2115,0
|
|
20230922,190000,1342814700,2115,2115,2115,2115,0
|
|
20230922,185900,1342814700,2115,2115,2115,2115,0
|
|
20230922,185800,1342814700,2115,2115,2115,2115,0
|
|
20230922,185700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,185600,1342814700,2115,2115,2115,2115,0
|
|
20230922,185500,1342814700,2115,2115,2115,2115,0
|
|
20230922,185400,1342814700,2115,2115,2115,2115,0
|
|
20230922,185300,1342814700,2115,2115,2115,2115,0
|
|
20230922,185200,1342814700,2115,2115,2115,2115,0
|
|
20230922,185100,1342814700,2115,2115,2115,2115,0
|
|
20230922,185000,1342814700,2115,2115,2115,2115,0
|
|
20230922,184900,1342814700,2115,2115,2115,2115,0
|
|
20230922,184800,1342814700,2115,2115,2115,2115,0
|
|
20230922,184700,1342814700,2115,2115,2115,2115,0
|
|
20230922,184600,1342814700,2115,2115,2115,2115,0
|
|
20230922,184500,1342814700,2115,2115,2115,2115,0
|
|
20230922,184400,1342814700,2115,2115,2115,2115,0
|
|
20230922,184300,1342814700,2115,2115,2115,2115,0
|
|
20230922,184200,1342814700,2115,2115,2115,2115,0
|
|
20230922,184100,1342814700,2115,2115,2115,2115,0
|
|
20230922,184000,1342814700,2115,2115,2115,2115,0
|
|
20230922,183900,1342814700,2115,2115,2115,2115,0
|
|
20230922,183800,1342814700,2115,2115,2115,2115,0
|
|
20230922,183700,1342814700,2115,2115,2115,2115,0
|
|
20230922,183600,1342814700,2115,2115,2115,2115,0
|
|
20230922,183500,1342814700,2115,2115,2115,2115,0
|
|
20230922,183400,1342814700,2115,2115,2115,2115,0
|
|
20230922,183300,1342814700,2115,2115,2115,2115,0
|
|
20230922,183200,1342814700,2115,2115,2115,2115,0
|
|
20230922,183100,1342814700,2115,2115,2115,2115,0
|
|
20230922,183000,1342814700,2115,2115,2115,2115,0
|
|
20230922,182900,1342814700,2115,2115,2115,2115,0
|
|
20230922,182800,1342814700,2115,2115,2115,2115,0
|
|
20230922,182700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,182600,1342814700,2115,2115,2115,2115,0
|
|
20230922,182500,1342814700,2115,2115,2115,2115,0
|
|
20230922,182400,1342814700,2115,2115,2115,2115,0
|
|
20230922,182300,1342814700,2115,2115,2115,2115,0
|
|
20230922,182200,1342814700,2115,2115,2115,2115,0
|
|
20230922,182100,1342814700,2115,2115,2115,2115,0
|
|
20230922,182000,1342814700,2115,2115,2115,2115,0
|
|
20230922,181900,1342814700,2115,2115,2115,2115,0
|
|
20230922,181800,1342814700,2115,2115,2115,2115,0
|
|
20230922,181700,1342814700,2115,2115,2115,2115,0
|
|
20230922,181600,1342814700,2115,2115,2115,2115,0
|
|
20230922,181500,1342814700,2115,2115,2115,2115,0
|
|
20230922,181400,1342814700,2115,2115,2115,2115,0
|
|
20230922,181300,1342814700,2115,2115,2115,2115,0
|
|
20230922,181200,1342814700,2115,2115,2115,2115,0
|
|
20230922,181100,1342814700,2115,2115,2115,2115,0
|
|
20230922,181000,1342814700,2115,2115,2115,2115,0
|
|
20230922,180900,1342814700,2115,2115,2115,2115,0
|
|
20230922,180800,1342814700,2115,2115,2115,2115,0
|
|
20230922,180700,1342814700,2115,2115,2115,2115,0
|
|
20230922,180600,1342814700,2115,2115,2115,2115,0
|
|
20230922,180500,1342814700,2115,2115,2115,2115,0
|
|
20230922,180400,1342814700,2115,2115,2115,2115,0
|
|
20230922,180300,1342814700,2115,2115,2115,2115,0
|
|
20230922,180200,1342814700,2115,2115,2115,2115,0
|
|
20230922,180100,1342814700,2115,2115,2115,2115,0
|
|
20230922,180000,1342814700,2115,2115,2115,2115,0
|
|
20230922,175900,1342814700,2115,2115,2115,2115,0
|
|
20230922,175800,1342814700,2115,2115,2115,2115,0
|
|
20230922,175700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,175600,1342814700,2115,2115,2115,2115,0
|
|
20230922,175500,1342814700,2115,2115,2115,2115,0
|
|
20230922,175400,1342814700,2115,2115,2115,2115,0
|
|
20230922,175300,1342814700,2115,2115,2115,2115,0
|
|
20230922,175200,1342814700,2115,2115,2115,2115,0
|
|
20230922,175100,1342814700,2115,2115,2115,2115,0
|
|
20230922,175000,1342814700,2115,2115,2115,2115,0
|
|
20230922,174900,1342814700,2115,2115,2115,2115,0
|
|
20230922,174800,1342814700,2115,2115,2115,2115,0
|
|
20230922,174700,1342814700,2115,2115,2115,2115,0
|
|
20230922,174600,1342814700,2115,2115,2115,2115,0
|
|
20230922,174500,1342814700,2115,2115,2115,2115,0
|
|
20230922,174400,1342814700,2115,2115,2115,2115,0
|
|
20230922,174300,1342814700,2115,2115,2115,2115,0
|
|
20230922,174200,1342814700,2115,2115,2115,2115,0
|
|
20230922,174100,1342814700,2115,2115,2115,2115,0
|
|
20230922,174000,1342814700,2115,2115,2115,2115,0
|
|
20230922,173900,1342814700,2115,2115,2115,2115,0
|
|
20230922,173800,1342814700,2115,2115,2115,2115,0
|
|
20230922,173700,1342814700,2115,2115,2115,2115,0
|
|
20230922,173600,1342814700,2115,2115,2115,2115,0
|
|
20230922,173500,1342814700,2115,2115,2115,2115,0
|
|
20230922,173400,1342814700,2115,2115,2115,2115,0
|
|
20230922,173300,1342814700,2115,2115,2115,2115,0
|
|
20230922,173200,1342814700,2115,2115,2115,2115,0
|
|
20230922,173100,1342814700,2115,2115,2115,2115,0
|
|
20230922,173000,1342814700,2115,2115,2115,2115,0
|
|
20230922,172900,1342814700,2115,2115,2115,2115,0
|
|
20230922,172800,1342814700,2115,2115,2115,2115,0
|
|
20230922,172700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,172600,1342814700,2115,2115,2115,2115,0
|
|
20230922,172500,1342814700,2115,2115,2115,2115,0
|
|
20230922,172400,1342814700,2115,2115,2115,2115,0
|
|
20230922,172300,1342814700,2115,2115,2115,2115,0
|
|
20230922,172200,1342814700,2115,2115,2115,2115,0
|
|
20230922,172100,1342814700,2115,2115,2115,2115,0
|
|
20230922,172000,1342814700,2115,2115,2115,2115,0
|
|
20230922,171900,1342814700,2115,2115,2115,2115,0
|
|
20230922,171800,1342814700,2115,2115,2115,2115,0
|
|
20230922,171700,1342814700,2115,2115,2115,2115,0
|
|
20230922,171600,1342814700,2115,2115,2115,2115,0
|
|
20230922,171500,1342814700,2115,2115,2115,2115,0
|
|
20230922,171400,1342814700,2115,2115,2115,2115,0
|
|
20230922,171300,1342814700,2115,2115,2115,2115,0
|
|
20230922,171200,1342814700,2115,2115,2115,2115,0
|
|
20230922,171100,1342814700,2115,2115,2115,2115,0
|
|
20230922,171000,1342814700,2115,2115,2115,2115,0
|
|
20230922,170900,1342814700,2115,2115,2115,2115,0
|
|
20230922,170800,1342814700,2115,2115,2115,2115,0
|
|
20230922,170700,1342814700,2115,2115,2115,2115,0
|
|
20230922,170600,1342814700,2115,2115,2115,2115,0
|
|
20230922,170500,1342814700,2115,2115,2115,2115,0
|
|
20230922,170400,1342814700,2115,2115,2115,2115,0
|
|
20230922,170300,1342814700,2115,2115,2115,2115,0
|
|
20230922,170200,1342814700,2115,2115,2115,2115,0
|
|
20230922,170100,1342814700,2115,2115,2115,2115,0
|
|
20230922,170000,1342814700,2115,2115,2115,2115,0
|
|
20230922,165900,1342814700,2115,2115,2115,2115,0
|
|
20230922,165800,1342814700,2115,2115,2115,2115,0
|
|
20230922,165700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,165600,1342814700,2115,2115,2115,2115,0
|
|
20230922,165500,1342814700,2115,2115,2115,2115,0
|
|
20230922,165400,1342814700,2115,2115,2115,2115,0
|
|
20230922,165300,1342814700,2115,2115,2115,2115,0
|
|
20230922,165200,1342814700,2115,2115,2115,2115,0
|
|
20230922,165100,1342814700,2115,2115,2115,2115,0
|
|
20230922,165000,1342814700,2115,2115,2115,2115,0
|
|
20230922,164900,1342814700,2115,2115,2115,2115,0
|
|
20230922,164800,1342814700,2115,2115,2115,2115,0
|
|
20230922,164700,1342814700,2115,2115,2115,2115,0
|
|
20230922,164600,1342814700,2115,2115,2115,2115,0
|
|
20230922,164500,1342814700,2115,2115,2115,2115,0
|
|
20230922,164400,1342814700,2115,2115,2115,2115,0
|
|
20230922,164300,1342814700,2115,2115,2115,2115,0
|
|
20230922,164200,1342814700,2115,2115,2115,2115,0
|
|
20230922,164100,1342814700,2115,2115,2115,2115,0
|
|
20230922,164000,1342814700,2115,2115,2115,2115,0
|
|
20230922,163900,1342814700,2115,2115,2115,2115,0
|
|
20230922,163800,1342814700,2115,2115,2115,2115,0
|
|
20230922,163700,1342814700,2115,2115,2115,2115,0
|
|
20230922,163600,1342814700,2115,2115,2115,2115,0
|
|
20230922,163500,1342814700,2115,2115,2115,2115,0
|
|
20230922,163400,1342814700,2115,2115,2115,2115,0
|
|
20230922,163300,1342814700,2115,2115,2115,2115,0
|
|
20230922,163200,1342814700,2115,2115,2115,2115,0
|
|
20230922,163100,1342814700,2115,2115,2115,2115,0
|
|
20230922,163000,1342814700,2115,2115,2115,2115,0
|
|
20230922,162900,1342814700,2115,2115,2115,2115,0
|
|
20230922,162800,1342814700,2115,2115,2115,2115,0
|
|
20230922,162700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,162600,1342814700,2115,2115,2115,2115,0
|
|
20230922,162500,1342814700,2115,2115,2115,2115,0
|
|
20230922,162400,1342814700,2115,2115,2115,2115,0
|
|
20230922,162300,1342814700,2115,2115,2115,2115,0
|
|
20230922,162200,1342814700,2115,2115,2115,2115,0
|
|
20230922,162100,1342814700,2115,2115,2115,2115,0
|
|
20230922,162000,1342814700,2115,2115,2115,2115,0
|
|
20230922,161900,1342814700,2115,2115,2115,2115,0
|
|
20230922,161800,1342814700,2115,2115,2115,2115,0
|
|
20230922,161700,1342814700,2115,2115,2115,2115,0
|
|
20230922,161600,1342814700,2115,2115,2115,2115,0
|
|
20230922,161500,1342814700,2115,2115,2115,2115,0
|
|
20230922,161400,1342814700,2115,2115,2115,2115,0
|
|
20230922,161300,1342814700,2115,2115,2115,2115,0
|
|
20230922,161200,1342814700,2115,2115,2115,2115,0
|
|
20230922,161100,1342814700,2115,2115,2115,2115,0
|
|
20230922,161000,1342814700,2115,2115,2115,2115,0
|
|
20230922,160900,1342814700,2115,2115,2115,2115,0
|
|
20230922,160800,1342814700,2115,2115,2115,2115,0
|
|
20230922,160700,1342814700,2115,2115,2115,2115,0
|
|
20230922,160600,1342814700,2115,2115,2115,2115,0
|
|
20230922,160500,1342814700,2115,2115,2115,2115,0
|
|
20230922,160400,1342814700,2115,2115,2115,2115,0
|
|
20230922,160300,1342814700,2115,2115,2115,2115,0
|
|
20230922,160200,1342814700,2115,2115,2115,2115,0
|
|
20230922,160100,1342814700,2115,2115,2115,2115,0
|
|
20230922,160000,1342814700,2115,2115,2115,2115,0
|
|
20230922,155900,1342814700,2115,2115,2115,2115,0
|
|
20230922,155800,1342814700,2115,2115,2115,2115,0
|
|
20230922,155700,1342814700,2115,2115,2115,2115,20496
|
|
20230922,155600,1342814700,2115,2115,2115,2115,0
|
|
20230922,155500,1342814700,2115,2115,2115,2115,0
|
|
20230922,155400,1342814700,2115,2115,2115,2115,0
|
|
20230922,155300,1342814700,2115,2115,2115,2115,0
|
|
20230922,155200,1342814700,2115,2115,2115,2115,0
|
|
20230922,155100,1342814700,2115,2115,2115,2115,0
|
|
20230922,155000,1342814700,2115,2115,2115,2115,0
|
|
20230922,154900,1342814700,2115,2115,2115,2115,0
|
|
20230922,154800,1342814700,2115,2115,2115,2115,0
|
|
20230922,154700,1342814700,2115,2115,2115,2115,0
|
|
20230922,154600,1342814700,2115,2115,2115,2115,0
|
|
20230922,154500,1342814700,2115,2115,2115,2115,0
|
|
20230922,154400,1342814700,2115,2115,2115,2115,0
|
|
20230922,154300,1342814700,2115,2115,2115,2115,0
|
|
20230922,154200,1342814700,2115,2115,2115,2115,0
|
|
20230922,154100,1342814700,2115,2115,2115,2115,0
|
|
20230922,154000,1342814700,2115,2115,2115,2115,0
|
|
20230922,153900,1342814700,2115,2115,2115,2115,0
|
|
20230922,153800,1342814700,2115,2115,2115,2115,0
|
|
20230922,153700,1342814700,2115,2115,2115,2115,0
|
|
20230922,153600,1342814700,2115,2115,2115,2115,0
|
|
20230922,153500,1342814700,2115,2115,2115,2115,0
|
|
20230922,153400,1342814700,2115,2115,2115,2115,0
|
|
20230922,153300,1342814700,2115,2115,2115,2115,0
|
|
20230922,153200,1342814700,2115,2115,2115,2115,0
|
|
20230922,153100,1342814700,2115,2115,2115,2115,0
|
|
20230922,153000,1342814700,2115,2115,2115,2115,20496
|
|
20230922,152900,1299465660,2130,2130,2130,2130,0
|
|
20230922,152800,1299465660,2130,2130,2130,2130,0
|
|
20230922,152700,1299465660,2130,2130,2130,2130,0
|
|
20230922,152600,1299465660,2130,2130,2130,2130,0
|
|
20230922,152500,1299465660,2130,2130,2130,2130,0
|
|
20230922,152400,1299465660,2130,2130,2130,2130,0
|
|
20230922,152300,1299465660,2130,2130,2130,2130,0
|
|
20230922,152200,1299465660,2130,2130,2130,2130,0
|
|
20230922,152100,1299465660,2130,2130,2130,2130,0
|
|
20230922,152000,1299465660,2130,2130,2130,2130,0
|
|
20230922,151900,1299465660,2130,2120,2130,2120,3634
|
|
20230922,151800,1291750360,2125,2125,2130,2120,3308
|
|
20230922,151700,1284723355,2125,2125,2125,2120,1512
|
|
20230922,151600,1281517355,2125,2125,2130,2120,2986
|
|
20230922,151500,1275185995,2130,2125,2130,2125,3221
|
|
20230922,151400,1268341340,2130,2125,2135,2125,1352
|
|
20230922,151300,1265456295,2135,2130,2135,2125,2004
|
|
20230922,151200,1261187770,2130,2135,2135,2130,56
|
|
20230922,151100,1261068480,2140,2135,2140,2125,6680
|
|
20230922,151000,1246832930,2140,2130,2140,2125,5079
|
|
20230922,150900,1236000145,2125,2135,2135,2125,398
|
|
20230922,150800,1235153100,2135,2135,2135,2135,0
|
|
20230922,150700,1235153100,2135,2130,2135,2125,1474
|
|
20230922,150600,1232019940,2130,2130,2135,2130,1447
|
|
20230922,150500,1228930620,2125,2120,2125,2120,2338
|
|
20230922,150400,1223969405,2125,2125,2125,2120,342
|
|
20230922,150300,1223242660,2125,2125,2125,2120,1438
|
|
20230922,150200,1220194055,2125,2130,2130,2125,54
|
|
20230922,150100,1220079250,2120,2120,2120,2120,4914
|
|
20230922,150000,1209661570,2120,2125,2130,2120,912
|
|
20230922,145900,1207724205,2125,2130,2130,2125,1123
|
|
20230922,145800,1205337825,2135,2135,2135,2135,0
|
|
20230922,145700,1205337825,2135,2125,2135,2125,149
|
|
20230922,145600,1205021180,2135,2135,2135,2135,26
|
|
20230922,145500,1204965670,2120,2125,2135,2120,3731
|
|
20230922,145400,1197037270,2135,2125,2135,2125,348
|
|
20230922,145300,1196297760,2135,2130,2135,2130,939
|
|
20230922,145200,1194297685,2130,2130,2130,2130,8
|
|
20230922,145100,1194280645,2135,2135,2135,2130,208
|
|
20230922,145000,1193837300,2135,2135,2135,2135,100
|
|
20230922,144900,1193623800,2135,2130,2135,2130,380
|
|
20230922,144800,1192813250,2135,2130,2135,2130,159
|
|
20230922,144700,1192474570,2135,2135,2135,2135,8
|
|
20230922,144600,1192457490,2135,2125,2135,2125,3551
|
|
20230922,144500,1184906475,2130,2125,2130,2125,187
|
|
20230922,144400,1184508900,2130,2130,2130,2130,120
|
|
20230922,144300,1184253300,2130,2130,2130,2130,2514
|
|
20230922,144200,1178898480,2130,2130,2130,2130,6
|
|
20230922,144100,1178885700,2125,2130,2135,2125,572
|
|
20230922,144000,1177668070,2135,2130,2135,2130,108
|
|
20230922,143900,1177438025,2135,2135,2135,2130,517
|
|
20230922,143800,1176336730,2130,2130,2130,2130,147
|
|
20230922,143700,1176023620,2140,2130,2140,2130,1278
|
|
20230922,143600,1173301470,2140,2140,2140,2140,14
|
|
20230922,143500,1173271510,2140,2135,2140,2130,649
|
|
20230922,143400,1171887805,2140,2140,2140,2140,0
|
|
20230922,143300,1171887805,2140,2140,2140,2135,36
|
|
20230922,143200,1171810775,2140,2135,2140,2125,6612
|
|
20230922,143100,1157730155,2135,2135,2135,2135,5
|
|
20230922,143000,1157719480,2135,2135,2135,2135,1033
|
|
20230922,142900,1155514025,2140,2135,2140,2130,160
|
|
20230922,142800,1155173150,2140,2135,2140,2135,300
|
|
20230922,142700,1154532645,2135,2135,2135,2135,8
|
|
20230922,142600,1154515565,2130,2130,2130,2130,152
|
|
20230922,142500,1154191805,2135,2135,2135,2135,0
|
|
20230922,142400,1154191805,2135,2135,2135,2135,0
|
|
20230922,142300,1154191805,2135,2130,2135,2130,167
|
|
20230922,142200,1153836090,2135,2135,2135,2135,6
|
|
20230922,142100,1153823280,2140,2130,2140,2130,273
|
|
20230922,142000,1153240430,2125,2130,2130,2125,162
|
|
20230922,141900,1152896110,2140,2140,2140,2140,2
|
|
20230922,141800,1152891830,2140,2140,2140,2140,1
|
|
20230922,141700,1152889690,2125,2130,2140,2125,1328
|
|
20230922,141600,1150066910,2140,2145,2145,2125,2615
|
|
20230922,141500,1144502085,2135,2135,2135,2135,1145
|
|
20230922,141400,1142057510,2135,2135,2135,2135,15
|
|
20230922,141300,1142025485,2135,2135,2135,2135,1058
|
|
20230922,141200,1139766655,2140,2145,2145,2140,56
|
|
20230922,141100,1139646585,2140,2125,2140,2125,2213
|
|
20230922,141000,1134914200,2135,2135,2135,2135,57
|
|
20230922,140900,1134792505,2140,2140,2140,2140,7
|
|
20230922,140800,1134777525,2140,2130,2140,2130,146
|
|
20230922,140700,1134466535,2130,2130,2130,2130,2
|
|
20230922,140600,1134462275,2140,2140,2140,2140,10
|
|
20230922,140500,1134440875,2140,2140,2140,2140,0
|
|
20230922,140400,1134440875,2140,2140,2140,2125,149
|
|
20230922,140300,1134124220,2135,2135,2135,2135,941
|
|
20230922,140200,1132115185,2125,2125,2135,2125,631
|
|
20230922,140100,1130774300,2125,2125,2135,2125,248
|
|
20230922,140000,1130247290,2125,2140,2140,2125,11
|
|
20230922,135900,1130223900,2120,2130,2130,2120,10122
|
|
20230922,135800,1108705495,2130,2130,2130,2130,2138
|
|
20230922,135700,1104151555,2130,2135,2135,2130,1083
|
|
20230922,135600,1101839765,2130,2135,2140,2130,3852
|
|
20230922,135500,1093622495,2135,2135,2140,2135,350
|
|
20230922,135400,1092875240,2140,2140,2140,2140,0
|
|
20230922,135300,1092875240,2140,2135,2140,2135,11
|
|
20230922,135200,1092851750,2130,2130,2130,2130,201
|
|
20230922,135100,1092423620,2130,2135,2135,2130,5000
|
|
20230922,135000,1081760735,2135,2140,2140,2135,353
|
|
20230922,134900,1081007055,2135,2135,2135,2135,178
|
|
20230922,134800,1080627025,2140,2140,2140,2140,1
|
|
20230922,134700,1080624885,2135,2135,2135,2135,0
|
|
20230922,134600,1080624885,2135,2130,2135,2130,736
|
|
20230922,134500,1079055190,2130,2130,2130,2130,0
|
|
20230922,134400,1079055190,2130,2135,2135,2130,30
|
|
20230922,134300,1078991240,2130,2130,2130,2130,147
|
|
20230922,134200,1078678130,2135,2135,2135,2135,2883
|
|
20230922,134100,1072522925,2135,2135,2135,2135,0
|
|
20230922,134000,1072522925,2135,2140,2140,2135,1223
|
|
20230922,133900,1069910820,2140,2140,2140,2140,1917
|
|
20230922,133800,1065808440,2140,2140,2140,2140,0
|
|
20230922,133700,1065808440,2140,2140,2140,2140,6488
|
|
20230922,133600,1051924120,2150,2140,2150,2140,908
|
|
20230922,133500,1049980980,2145,2145,2150,2145,2100
|
|
20230922,133400,1045475975,2145,2145,2145,2145,102
|
|
20230922,133300,1045257185,2145,2145,2145,2140,2760
|
|
20230922,133200,1039337080,2145,2145,2145,2145,0
|
|
20230922,133100,1039337080,2145,2140,2145,2140,51
|
|
20230922,133000,1039227935,2140,2140,2140,2140,934
|
|
20230922,132900,1037229175,2140,2140,2140,2140,626
|
|
20230922,132800,1035889535,2140,2135,2140,2135,693
|
|
20230922,132700,1034406615,2140,2140,2140,2135,8821
|
|
20230922,132600,1015530410,2140,2140,2140,2140,2738
|
|
20230922,132500,1009671090,2150,2150,2150,2150,1
|
|
20230922,132400,1009668940,2140,2145,2145,2140,149
|
|
20230922,132300,1009350075,2145,2150,2150,2145,101
|
|
20230922,132200,1009133425,2150,2150,2150,2150,0
|
|
20230922,132100,1009133425,2150,2140,2150,2140,511
|
|
20230922,132000,1008039875,2140,2140,2140,2140,1208
|
|
20230922,131900,1005454755,2140,2145,2145,2140,1547
|
|
20230922,131800,1002143445,2140,2145,2145,2140,2
|
|
20230922,131700,1002139160,2150,2140,2150,2140,2023
|
|
20230922,131600,997809910,2150,2150,2150,2150,100
|
|
20230922,131500,997594910,2155,2140,2155,2140,149
|
|
20230922,131400,997276030,2155,2155,2155,2155,0
|
|
20230922,131300,997276030,2155,2150,2155,2150,20
|
|
20230922,131200,997232955,2150,2140,2150,2140,165
|
|
20230922,131100,996879685,2155,2155,2155,2155,1
|
|
20230922,131000,996877530,2140,2145,2145,2140,464
|
|
20230922,130900,995884340,2145,2145,2145,2145,155
|
|
20230922,130800,995551865,2140,2145,2145,2140,499
|
|
20230922,130700,994483005,2140,2140,2140,2140,0
|
|
20230922,130600,994483005,2140,2140,2140,2140,3126
|
|
20230922,130500,987793365,2145,2145,2145,2140,1083
|
|
20230922,130400,985472430,2145,2145,2145,2145,0
|
|
20230922,130300,985472430,2145,2145,2145,2145,147
|
|
20230922,130200,985157115,2155,2155,2155,2155,0
|
|
20230922,130100,985157115,2155,2155,2155,2155,5
|
|
20230922,130000,985146340,2160,2145,2160,2145,62
|
|
20230922,125900,985013335,2145,2145,2145,2145,87
|
|
20230922,125800,984826720,2160,2160,2160,2155,169
|
|
20230922,125700,984461735,2145,2145,2145,2145,113
|
|
20230922,125600,984219350,2145,2150,2150,2145,199
|
|
20230922,125500,983792490,2145,2145,2145,2145,2
|
|
20230922,125400,983788200,2140,2140,2140,2140,1000
|
|
20230922,125300,981648200,2145,2145,2145,2140,153
|
|
20230922,125200,981320750,2145,2140,2145,2140,81
|
|
20230922,125100,981147405,2140,2140,2140,2140,0
|
|
20230922,125000,981147405,2140,2145,2145,2140,302
|
|
20230922,124900,980501070,2145,2150,2150,2145,5360
|
|
20230922,124800,968997510,2155,2150,2155,2150,2019
|
|
20230922,124700,964656655,2150,2150,2150,2150,2113
|
|
20230922,124600,960113705,2150,2150,2150,2150,1904
|
|
20230922,124500,956020105,2155,2155,2155,2155,0
|
|
20230922,124400,956020105,2155,2160,2160,2150,13
|
|
20230922,124300,955992045,2160,2160,2165,2150,5007
|
|
20230922,124200,945176965,2160,2155,2160,2155,69
|
|
20230922,124100,945028265,2155,2150,2155,2150,591
|
|
20230922,124000,943757610,2145,2160,2160,2145,559
|
|
20230922,123900,942550185,2160,2155,2160,2155,1180
|
|
20230922,123800,940003390,2145,2145,2145,2145,147
|
|
20230922,123700,939688075,2145,2155,2155,2145,103
|
|
20230922,123600,939467120,2150,2150,2150,2150,138
|
|
20230922,123500,939170420,2155,2150,2155,2150,252
|
|
20230922,123400,938628360,2160,2150,2160,2150,182
|
|
20230922,123300,938237050,2150,2145,2150,2145,1100
|
|
20230922,123200,935872550,2150,2145,2150,2145,865
|
|
20230922,123100,934017100,2145,2145,2145,2145,2201
|
|
20230922,123000,929295955,2150,2150,2150,2150,200
|
|
20230922,122900,928865955,2150,2145,2150,2145,752
|
|
20230922,122800,927252910,2150,2145,2150,2145,61
|
|
20230922,122700,927121810,2150,2150,2150,2150,0
|
|
20230922,122600,927121810,2150,2145,2150,2145,240
|
|
20230922,122500,926606970,2145,2145,2145,2145,1347
|
|
20230922,122400,923717655,2150,2150,2155,2150,124
|
|
20230922,122300,923451045,2150,2150,2150,2150,367
|
|
20230922,122200,922661995,2150,2150,2160,2150,552
|
|
20230922,122100,921475180,2145,2145,2145,2145,958
|
|
20230922,122000,919420270,2150,2150,2150,2150,7
|
|
20230922,121900,919405220,2150,2150,2150,2150,23
|
|
20230922,121800,919355770,2145,2155,2155,2145,1250
|
|
20230922,121700,916662520,2160,2155,2160,2155,523
|
|
20230922,121600,915532990,2145,2150,2150,2145,2309
|
|
20230922,121500,910570855,2160,2160,2160,2160,1
|
|
20230922,121400,910568695,2150,2150,2150,2150,62
|
|
20230922,121300,910435395,2150,2150,2150,2150,167
|
|
20230922,121200,910076345,2160,2155,2160,2155,2
|
|
20230922,121100,910072030,2155,2155,2155,2155,50
|
|
20230922,121000,909964280,2155,2150,2155,2150,149
|
|
20230922,120900,909643925,2160,2160,2160,2160,0
|
|
20230922,120800,909643925,2160,2155,2160,2155,2
|
|
20230922,120700,909639610,2150,2150,2150,2150,147
|
|
20230922,120600,909323560,2155,2155,2155,2155,5532
|
|
20230922,120500,897402100,2155,2160,2160,2155,1152
|
|
20230922,120400,894917035,2160,2155,2160,2155,12570
|
|
20230922,120300,867828605,2160,2165,2165,2155,75
|
|
20230922,120200,867666900,2155,2160,2160,2155,500
|
|
20230922,120100,866587760,2160,2170,2170,2160,2195
|
|
20230922,120000,861838955,2170,2170,2170,2170,35
|
|
20230922,115900,861763005,2170,2170,2170,2170,0
|
|
20230922,115800,861763005,2170,2165,2170,2165,149
|
|
20230922,115700,861440415,2170,2165,2170,2165,253
|
|
20230922,115600,860892550,2175,2175,2175,2175,1715
|
|
20230922,115500,857162425,2175,2165,2175,2165,1800
|
|
20230922,115400,853248895,2175,2175,2175,2160,1005
|
|
20230922,115300,851068050,2170,2175,2175,2170,3168
|
|
20230922,115200,844192825,2175,2170,2175,2170,513
|
|
20230922,115100,843077075,2170,2175,2180,2170,1824
|
|
20230922,115000,839110490,2175,2170,2175,2160,7916
|
|
20230922,114900,821912805,2170,2165,2170,2165,1728
|
|
20230922,114800,818165010,2165,2165,2165,2160,204
|
|
20230922,114700,817724325,2160,2160,2165,2160,603
|
|
20230922,114600,816421720,2160,2160,2160,2160,199
|
|
20230922,114500,815991880,2160,2165,2165,2160,180
|
|
20230922,114400,815602920,2160,2165,2165,2160,56
|
|
20230922,114300,815481890,2165,2165,2165,2165,0
|
|
20230922,114200,815481890,2165,2170,2170,2165,38
|
|
20230922,114100,815399615,2165,2160,2165,2160,2314
|
|
20230922,114000,810401305,2165,2165,2165,2165,523
|
|
20230922,113900,809269010,2160,2160,2160,2160,147
|
|
20230922,113800,808951490,2165,2160,2165,2160,544
|
|
20230922,113700,807776330,2165,2165,2165,2165,8
|
|
20230922,113600,807759010,2165,2160,2165,2160,1165
|
|
20230922,113500,805242495,2165,2160,2165,2160,1305
|
|
20230922,113400,802423670,2160,2165,2165,2160,1178
|
|
20230922,113300,799878300,2160,2160,2160,2160,1694
|
|
20230922,113200,796219260,2165,2160,2165,2160,530
|
|
20230922,113100,795074310,2165,2165,2165,2165,239
|
|
20230922,113000,794556875,2165,2165,2170,2165,348
|
|
20230922,112900,793802750,2170,2165,2170,2165,978
|
|
20230922,112800,791685320,2165,2175,2175,2165,53
|
|
20230922,112700,791570335,2175,2165,2175,2165,172
|
|
20230922,112600,791197705,2170,2175,2175,2165,2250
|
|
20230922,112500,786313500,2165,2170,2170,2165,6886
|
|
20230922,112400,771375480,2170,2165,2170,2165,889
|
|
20230922,112300,769447090,2165,2165,2165,2165,326
|
|
20230922,112200,768741300,2165,2165,2165,2165,1010
|
|
20230922,112100,766554650,2165,2160,2165,2160,476
|
|
20230922,112000,765526370,2165,2170,2170,2165,4356
|
|
20230922,111900,756095580,2170,2170,2170,2165,1623
|
|
20230922,111800,752581170,2165,2160,2170,2160,4624
|
|
20230922,111700,742570245,2160,2160,2165,2160,20363
|
|
20230922,111600,698539010,2160,2160,2160,2160,1
|
|
20230922,111500,698536850,2155,2155,2160,2155,1737
|
|
20230922,111400,694793405,2155,2160,2160,2155,249
|
|
20230922,111300,694256300,2155,2160,2160,2155,845
|
|
20230922,111200,692435205,2160,2160,2160,2160,1005
|
|
20230922,111100,690264405,2160,2160,2160,2155,1356
|
|
20230922,111000,687336185,2160,2160,2160,2160,132
|
|
20230922,110900,687051065,2160,2160,2160,2160,21
|
|
20230922,110800,687005705,2155,2160,2160,2155,329
|
|
20230922,110700,686296550,2160,2160,2160,2155,1783
|
|
20230922,110600,682445275,2160,2160,2160,2155,1773
|
|
20230922,110500,678618095,2160,2155,2160,2155,1443
|
|
20230922,110400,675501950,2160,2160,2160,2160,1031
|
|
20230922,110300,673274990,2155,2155,2155,2155,27
|
|
20230922,110200,673216805,2155,2160,2160,2155,4088
|
|
20230922,110100,664387510,2160,2160,2160,2160,2030
|
|
20230922,110000,660002710,2160,2160,2160,2160,933
|
|
20230922,105900,657987430,2155,2155,2155,2155,148
|
|
20230922,105800,657668490,2155,2155,2160,2155,5833
|
|
20230922,105700,645098370,2155,2155,2155,2150,57
|
|
20230922,105600,644975665,2150,2150,2150,2150,168
|
|
20230922,105500,644614465,2155,2155,2155,2155,24
|
|
20230922,105400,644562745,2150,2155,2155,2150,3
|
|
20230922,105300,644556290,2155,2150,2155,2150,218
|
|
20230922,105200,644087385,2150,2150,2155,2150,747
|
|
20230922,105100,642481235,2155,2155,2155,2155,48
|
|
20230922,105000,642377795,2150,2155,2155,2150,197
|
|
20230922,104900,641954195,2150,2150,2155,2150,317
|
|
20230922,104800,641271565,2150,2155,2155,2140,212
|
|
20230922,104700,640815220,2150,2145,2155,2140,1274
|
|
20230922,104600,638076700,2150,2145,2150,2145,19031
|
|
20230922,104500,597242170,2145,2145,2145,2145,23
|
|
20230922,104400,597192835,2145,2145,2145,2145,20
|
|
20230922,104300,597149935,2140,2145,2145,2140,192
|
|
20230922,104200,596738830,2145,2145,2145,2145,769
|
|
20230922,104100,595089325,2145,2145,2145,2145,1
|
|
20230922,104000,595087180,2145,2140,2145,2140,170
|
|
20230922,103900,594723265,2140,2140,2140,2140,2231
|
|
20230922,103800,589948925,2140,2135,2140,2135,64
|
|
20230922,103700,589812055,2135,2135,2135,2135,1186
|
|
20230922,103600,587279945,2140,2135,2140,2135,624
|
|
20230922,103500,585947585,2140,2140,2140,2140,1000
|
|
20230922,103400,583807585,2145,2145,2145,2130,1021
|
|
20230922,103300,581619760,2145,2145,2145,2145,1
|
|
20230922,103200,581617615,2145,2130,2145,2130,71
|
|
20230922,103100,581465335,2130,2140,2145,2130,3106
|
|
20230922,103000,574814850,2140,2140,2140,2140,133
|
|
20230922,102900,574530230,2140,2140,2140,2140,10
|
|
20230922,102800,574508830,2140,2140,2140,2130,404
|
|
20230922,102700,573645980,2140,2135,2140,2135,983
|
|
20230922,102600,571547235,2135,2135,2135,2135,25
|
|
20230922,102500,571493860,2135,2130,2135,2125,1409
|
|
20230922,102400,568494515,2130,2130,2130,2130,500
|
|
20230922,102300,567429515,2125,2125,2130,2120,733
|
|
20230922,102200,565873285,2120,2125,2125,2120,2286
|
|
20230922,102100,561021275,2130,2130,2130,2125,25
|
|
20230922,102000,560968030,2130,2135,2135,2130,60
|
|
20230922,101900,560840185,2125,2130,2135,2125,471
|
|
20230922,101800,559837320,2130,2130,2130,2125,383
|
|
20230922,101700,559022305,2135,2130,2140,2125,276
|
|
20230922,101600,558435080,2130,2130,2140,2130,157
|
|
20230922,101500,558100580,2135,2140,2140,2135,64
|
|
20230922,101400,557963625,2140,2140,2140,2140,20
|
|
20230922,101300,557920825,2145,2125,2145,2125,200
|
|
20230922,101200,557495025,2140,2130,2140,2130,2628
|
|
20230922,101100,551897305,2130,2130,2130,2120,81
|
|
20230922,101000,551724795,2120,2120,2120,2120,746
|
|
20230922,100900,550143275,2120,2130,2130,2120,965
|
|
20230922,100800,548094560,2125,2120,2125,2120,5025
|
|
20230922,100700,537438865,2120,2125,2125,2120,556
|
|
20230922,100600,536259645,2130,2120,2130,2120,403
|
|
20230922,100500,535405035,2125,2125,2130,2120,4821
|
|
20230922,100400,525161370,2130,2130,2130,2130,63
|
|
20230922,100300,525027180,2130,2140,2145,2130,3996
|
|
20230922,100200,516514685,2145,2145,2145,2145,23
|
|
20230922,100100,516465350,2135,2145,2145,2130,1389
|
|
20230922,100000,513494830,2145,2140,2145,2135,276
|
|
20230922,095900,512904675,2140,2140,2140,2140,0
|
|
20230922,095800,512904675,2140,2140,2140,2140,35
|
|
20230922,095700,512829775,2145,2145,2145,2145,8
|
|
20230922,095600,512812615,2145,2140,2145,2130,275
|
|
20230922,095500,512226570,2140,2135,2140,2130,620
|
|
20230922,095400,510903270,2130,2150,2150,2130,1793
|
|
20230922,095300,507074710,2135,2135,2150,2135,2104
|
|
20230922,095200,502565320,2135,2135,2135,2135,113
|
|
20230922,095100,502324065,2140,2135,2140,2135,25
|
|
20230922,095000,502270575,2135,2140,2140,2135,238
|
|
20230922,094900,501761755,2140,2135,2140,2135,299
|
|
20230922,094800,501122135,2140,2140,2140,2140,86
|
|
20230922,094700,500938095,2140,2140,2140,2135,1352
|
|
20230922,094600,498048510,2140,2150,2150,2135,4273
|
|
20230922,094500,488904280,2145,2150,2155,2145,3163
|
|
20230922,094400,482109285,2150,2150,2150,2150,1000
|
|
20230922,094300,479959285,2150,2150,2150,2150,545
|
|
20230922,094200,478787535,2150,2150,2150,2150,770
|
|
20230922,094100,477132035,2150,2155,2155,2150,1788
|
|
20230922,094000,473279045,2150,2150,2150,2150,485
|
|
20230922,093900,472236295,2150,2150,2150,2150,492
|
|
20230922,093800,471178495,2145,2155,2155,2145,305
|
|
20230922,093700,470521230,2155,2145,2155,2145,3017
|
|
20230922,093600,464043310,2145,2145,2150,2145,100
|
|
20230922,093500,463828615,2150,2150,2150,2145,36
|
|
20230922,093400,463751225,2145,2150,2150,2145,41
|
|
20230922,093300,463663080,2150,2150,2150,2140,1111
|
|
20230922,093200,461284975,2150,2150,2150,2145,347
|
|
20230922,093100,460540430,2145,2150,2150,2145,1052
|
|
20230922,093000,458283880,2150,2150,2150,2150,28
|
|
20230922,092900,458223680,2150,2145,2150,2140,4669
|
|
20230922,092800,448208675,2145,2150,2150,2145,672
|
|
20230922,092700,446766680,2145,2150,2150,2145,236
|
|
20230922,092600,446259435,2150,2150,2155,2150,375
|
|
20230922,092500,445453060,2155,2160,2160,2145,1004
|
|
20230922,092400,443297730,2160,2160,2160,2150,11634
|
|
20230922,092300,418198435,2160,2160,2160,2155,3073
|
|
20230922,092200,411570755,2160,2160,2165,2160,4954
|
|
20230922,092100,400870065,2160,2155,2160,2155,2481
|
|
20230922,092000,395523205,2160,2145,2160,2145,7227
|
|
20230922,091900,379977585,2150,2150,2150,2145,2648
|
|
20230922,091800,374296000,2150,2155,2155,2145,4602
|
|
20230922,091700,364387000,2150,2150,2155,2150,12117
|
|
20230922,091600,338303265,2150,2150,2155,2145,4297
|
|
20230922,091500,329050425,2150,2140,2150,2140,9454
|
|
20230922,091400,308752720,2140,2140,2140,2135,737
|
|
20230922,091300,307175550,2140,2140,2145,2130,6117
|
|
20230922,091200,294092015,2120,2125,2145,2120,12520
|
|
20230922,091100,267355685,2130,2135,2135,2130,1322
|
|
20230922,091000,264533250,2135,2130,2135,2130,3013
|
|
20230922,090900,258110570,2130,2130,2135,2130,2894
|
|
20230922,090800,251940450,2145,2125,2145,2125,8409
|
|
20230922,090700,234004590,2120,2100,2130,2100,2758
|
|
20230922,090600,228153250,2115,2120,2120,2095,23125
|
|
20230922,090500,179452210,2120,2130,2130,2120,5934
|
|
20230922,090400,166835455,2125,2120,2135,2115,4497
|
|
20230922,090300,157282615,2120,2125,2140,2120,4475
|
|
20230922,090200,147753725,2130,2135,2145,2125,6340
|
|
20230922,090100,134215950,2135,2150,2155,2130,14156
|
|
20230922,090000,103842170,2150,2130,2160,2130,42279
|