645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,194100,1303723625,2355,2355,2355,2355,0
|
|
20230920,194000,1303723625,2355,2355,2355,2355,0
|
|
20230920,193900,1303723625,2355,2355,2355,2355,0
|
|
20230920,193800,1303723625,2355,2355,2355,2355,0
|
|
20230920,193700,1303723625,2355,2355,2355,2355,0
|
|
20230920,193600,1303723625,2355,2355,2355,2355,0
|
|
20230920,193500,1303723625,2355,2355,2355,2355,0
|
|
20230920,193400,1303723625,2355,2355,2355,2355,0
|
|
20230920,193300,1303723625,2355,2355,2355,2355,0
|
|
20230920,193200,1303723625,2355,2355,2355,2355,0
|
|
20230920,193100,1303723625,2355,2355,2355,2355,0
|
|
20230920,193000,1303723625,2355,2355,2355,2355,0
|
|
20230920,192900,1303723625,2355,2355,2355,2355,0
|
|
20230920,192800,1303723625,2355,2355,2355,2355,0
|
|
20230920,192700,1303723625,2355,2355,2355,2355,0
|
|
20230920,192600,1303723625,2355,2355,2355,2355,0
|
|
20230920,192500,1303723625,2355,2355,2355,2355,0
|
|
20230920,192400,1303723625,2355,2355,2355,2355,0
|
|
20230920,192300,1303723625,2355,2355,2355,2355,0
|
|
20230920,192200,1303723625,2355,2355,2355,2355,0
|
|
20230920,192100,1303723625,2355,2355,2355,2355,0
|
|
20230920,192000,1303723625,2355,2355,2355,2355,0
|
|
20230920,191900,1303723625,2355,2355,2355,2355,0
|
|
20230920,191800,1303723625,2355,2355,2355,2355,0
|
|
20230920,191700,1303723625,2355,2355,2355,2355,0
|
|
20230920,191600,1303723625,2355,2355,2355,2355,0
|
|
20230920,191500,1303723625,2355,2355,2355,2355,0
|
|
20230920,191400,1303723625,2355,2355,2355,2355,0
|
|
20230920,191300,1303723625,2355,2355,2355,2355,0
|
|
20230920,191200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,191100,1303723625,2355,2355,2355,2355,0
|
|
20230920,191000,1303723625,2355,2355,2355,2355,0
|
|
20230920,190900,1303723625,2355,2355,2355,2355,0
|
|
20230920,190800,1303723625,2355,2355,2355,2355,0
|
|
20230920,190700,1303723625,2355,2355,2355,2355,0
|
|
20230920,190600,1303723625,2355,2355,2355,2355,0
|
|
20230920,190500,1303723625,2355,2355,2355,2355,0
|
|
20230920,190400,1303723625,2355,2355,2355,2355,0
|
|
20230920,190300,1303723625,2355,2355,2355,2355,0
|
|
20230920,190200,1303723625,2355,2355,2355,2355,0
|
|
20230920,190100,1303723625,2355,2355,2355,2355,0
|
|
20230920,190000,1303723625,2355,2355,2355,2355,0
|
|
20230920,185900,1303723625,2355,2355,2355,2355,0
|
|
20230920,185800,1303723625,2355,2355,2355,2355,0
|
|
20230920,185700,1303723625,2355,2355,2355,2355,0
|
|
20230920,185600,1303723625,2355,2355,2355,2355,0
|
|
20230920,185500,1303723625,2355,2355,2355,2355,0
|
|
20230920,185400,1303723625,2355,2355,2355,2355,0
|
|
20230920,185300,1303723625,2355,2355,2355,2355,0
|
|
20230920,185200,1303723625,2355,2355,2355,2355,0
|
|
20230920,185100,1303723625,2355,2355,2355,2355,0
|
|
20230920,185000,1303723625,2355,2355,2355,2355,0
|
|
20230920,184900,1303723625,2355,2355,2355,2355,0
|
|
20230920,184800,1303723625,2355,2355,2355,2355,0
|
|
20230920,184700,1303723625,2355,2355,2355,2355,0
|
|
20230920,184600,1303723625,2355,2355,2355,2355,0
|
|
20230920,184500,1303723625,2355,2355,2355,2355,0
|
|
20230920,184400,1303723625,2355,2355,2355,2355,0
|
|
20230920,184300,1303723625,2355,2355,2355,2355,0
|
|
20230920,184200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,184100,1303723625,2355,2355,2355,2355,0
|
|
20230920,184000,1303723625,2355,2355,2355,2355,0
|
|
20230920,183900,1303723625,2355,2355,2355,2355,0
|
|
20230920,183800,1303723625,2355,2355,2355,2355,0
|
|
20230920,183700,1303723625,2355,2355,2355,2355,0
|
|
20230920,183600,1303723625,2355,2355,2355,2355,0
|
|
20230920,183500,1303723625,2355,2355,2355,2355,0
|
|
20230920,183400,1303723625,2355,2355,2355,2355,0
|
|
20230920,183300,1303723625,2355,2355,2355,2355,0
|
|
20230920,183200,1303723625,2355,2355,2355,2355,0
|
|
20230920,183100,1303723625,2355,2355,2355,2355,0
|
|
20230920,183000,1303723625,2355,2355,2355,2355,0
|
|
20230920,182900,1303723625,2355,2355,2355,2355,0
|
|
20230920,182800,1303723625,2355,2355,2355,2355,0
|
|
20230920,182700,1303723625,2355,2355,2355,2355,0
|
|
20230920,182600,1303723625,2355,2355,2355,2355,0
|
|
20230920,182500,1303723625,2355,2355,2355,2355,0
|
|
20230920,182400,1303723625,2355,2355,2355,2355,0
|
|
20230920,182300,1303723625,2355,2355,2355,2355,0
|
|
20230920,182200,1303723625,2355,2355,2355,2355,0
|
|
20230920,182100,1303723625,2355,2355,2355,2355,0
|
|
20230920,182000,1303723625,2355,2355,2355,2355,0
|
|
20230920,181900,1303723625,2355,2355,2355,2355,0
|
|
20230920,181800,1303723625,2355,2355,2355,2355,0
|
|
20230920,181700,1303723625,2355,2355,2355,2355,0
|
|
20230920,181600,1303723625,2355,2355,2355,2355,0
|
|
20230920,181500,1303723625,2355,2355,2355,2355,0
|
|
20230920,181400,1303723625,2355,2355,2355,2355,0
|
|
20230920,181300,1303723625,2355,2355,2355,2355,0
|
|
20230920,181200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,181100,1303723625,2355,2355,2355,2355,0
|
|
20230920,181000,1303723625,2355,2355,2355,2355,0
|
|
20230920,180900,1303723625,2355,2355,2355,2355,0
|
|
20230920,180800,1303723625,2355,2355,2355,2355,0
|
|
20230920,180700,1303723625,2355,2355,2355,2355,0
|
|
20230920,180600,1303723625,2355,2355,2355,2355,0
|
|
20230920,180500,1303723625,2355,2355,2355,2355,0
|
|
20230920,180400,1303723625,2355,2355,2355,2355,0
|
|
20230920,180300,1303723625,2355,2355,2355,2355,0
|
|
20230920,180200,1303723625,2355,2355,2355,2355,0
|
|
20230920,180100,1303723625,2355,2355,2355,2355,0
|
|
20230920,180000,1303723625,2355,2355,2355,2355,0
|
|
20230920,175900,1303723625,2355,2355,2355,2355,0
|
|
20230920,175800,1303723625,2355,2355,2355,2355,0
|
|
20230920,175700,1303723625,2355,2355,2355,2355,0
|
|
20230920,175600,1303723625,2355,2355,2355,2355,0
|
|
20230920,175500,1303723625,2355,2355,2355,2355,0
|
|
20230920,175400,1303723625,2355,2355,2355,2355,0
|
|
20230920,175300,1303723625,2355,2355,2355,2355,0
|
|
20230920,175200,1303723625,2355,2355,2355,2355,0
|
|
20230920,175100,1303723625,2355,2355,2355,2355,0
|
|
20230920,175000,1303723625,2355,2355,2355,2355,0
|
|
20230920,174900,1303723625,2355,2355,2355,2355,0
|
|
20230920,174800,1303723625,2355,2355,2355,2355,0
|
|
20230920,174700,1303723625,2355,2355,2355,2355,0
|
|
20230920,174600,1303723625,2355,2355,2355,2355,0
|
|
20230920,174500,1303723625,2355,2355,2355,2355,0
|
|
20230920,174400,1303723625,2355,2355,2355,2355,0
|
|
20230920,174300,1303723625,2355,2355,2355,2355,0
|
|
20230920,174200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,174100,1303723625,2355,2355,2355,2355,0
|
|
20230920,174000,1303723625,2355,2355,2355,2355,0
|
|
20230920,173900,1303723625,2355,2355,2355,2355,0
|
|
20230920,173800,1303723625,2355,2355,2355,2355,0
|
|
20230920,173700,1303723625,2355,2355,2355,2355,0
|
|
20230920,173600,1303723625,2355,2355,2355,2355,0
|
|
20230920,173500,1303723625,2355,2355,2355,2355,0
|
|
20230920,173400,1303723625,2355,2355,2355,2355,0
|
|
20230920,173300,1303723625,2355,2355,2355,2355,0
|
|
20230920,173200,1303723625,2355,2355,2355,2355,0
|
|
20230920,173100,1303723625,2355,2355,2355,2355,0
|
|
20230920,173000,1303723625,2355,2355,2355,2355,0
|
|
20230920,172900,1303723625,2355,2355,2355,2355,0
|
|
20230920,172800,1303723625,2355,2355,2355,2355,0
|
|
20230920,172700,1303723625,2355,2355,2355,2355,0
|
|
20230920,172600,1303723625,2355,2355,2355,2355,0
|
|
20230920,172500,1303723625,2355,2355,2355,2355,0
|
|
20230920,172400,1303723625,2355,2355,2355,2355,0
|
|
20230920,172300,1303723625,2355,2355,2355,2355,0
|
|
20230920,172200,1303723625,2355,2355,2355,2355,0
|
|
20230920,172100,1303723625,2355,2355,2355,2355,0
|
|
20230920,172000,1303723625,2355,2355,2355,2355,0
|
|
20230920,171900,1303723625,2355,2355,2355,2355,0
|
|
20230920,171800,1303723625,2355,2355,2355,2355,0
|
|
20230920,171700,1303723625,2355,2355,2355,2355,0
|
|
20230920,171600,1303723625,2355,2355,2355,2355,0
|
|
20230920,171500,1303723625,2355,2355,2355,2355,0
|
|
20230920,171400,1303723625,2355,2355,2355,2355,0
|
|
20230920,171300,1303723625,2355,2355,2355,2355,0
|
|
20230920,171200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,171100,1303723625,2355,2355,2355,2355,0
|
|
20230920,171000,1303723625,2355,2355,2355,2355,0
|
|
20230920,170900,1303723625,2355,2355,2355,2355,0
|
|
20230920,170800,1303723625,2355,2355,2355,2355,0
|
|
20230920,170700,1303723625,2355,2355,2355,2355,0
|
|
20230920,170600,1303723625,2355,2355,2355,2355,0
|
|
20230920,170500,1303723625,2355,2355,2355,2355,0
|
|
20230920,170400,1303723625,2355,2355,2355,2355,0
|
|
20230920,170300,1303723625,2355,2355,2355,2355,0
|
|
20230920,170200,1303723625,2355,2355,2355,2355,0
|
|
20230920,170100,1303723625,2355,2355,2355,2355,0
|
|
20230920,170000,1303723625,2355,2355,2355,2355,0
|
|
20230920,165900,1303723625,2355,2355,2355,2355,0
|
|
20230920,165800,1303723625,2355,2355,2355,2355,0
|
|
20230920,165700,1303723625,2355,2355,2355,2355,0
|
|
20230920,165600,1303723625,2355,2355,2355,2355,0
|
|
20230920,165500,1303723625,2355,2355,2355,2355,0
|
|
20230920,165400,1303723625,2355,2355,2355,2355,0
|
|
20230920,165300,1303723625,2355,2355,2355,2355,0
|
|
20230920,165200,1303723625,2355,2355,2355,2355,0
|
|
20230920,165100,1303723625,2355,2355,2355,2355,0
|
|
20230920,165000,1303723625,2355,2355,2355,2355,0
|
|
20230920,164900,1303723625,2355,2355,2355,2355,0
|
|
20230920,164800,1303723625,2355,2355,2355,2355,0
|
|
20230920,164700,1303723625,2355,2355,2355,2355,0
|
|
20230920,164600,1303723625,2355,2355,2355,2355,0
|
|
20230920,164500,1303723625,2355,2355,2355,2355,0
|
|
20230920,164400,1303723625,2355,2355,2355,2355,0
|
|
20230920,164300,1303723625,2355,2355,2355,2355,0
|
|
20230920,164200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,164100,1303723625,2355,2355,2355,2355,0
|
|
20230920,164000,1303723625,2355,2355,2355,2355,0
|
|
20230920,163900,1303723625,2355,2355,2355,2355,0
|
|
20230920,163800,1303723625,2355,2355,2355,2355,0
|
|
20230920,163700,1303723625,2355,2355,2355,2355,0
|
|
20230920,163600,1303723625,2355,2355,2355,2355,0
|
|
20230920,163500,1303723625,2355,2355,2355,2355,0
|
|
20230920,163400,1303723625,2355,2355,2355,2355,0
|
|
20230920,163300,1303723625,2355,2355,2355,2355,0
|
|
20230920,163200,1303723625,2355,2355,2355,2355,0
|
|
20230920,163100,1303723625,2355,2355,2355,2355,0
|
|
20230920,163000,1303723625,2355,2355,2355,2355,0
|
|
20230920,162900,1303723625,2355,2355,2355,2355,0
|
|
20230920,162800,1303723625,2355,2355,2355,2355,0
|
|
20230920,162700,1303723625,2355,2355,2355,2355,0
|
|
20230920,162600,1303723625,2355,2355,2355,2355,0
|
|
20230920,162500,1303723625,2355,2355,2355,2355,0
|
|
20230920,162400,1303723625,2355,2355,2355,2355,0
|
|
20230920,162300,1303723625,2355,2355,2355,2355,0
|
|
20230920,162200,1303723625,2355,2355,2355,2355,0
|
|
20230920,162100,1303723625,2355,2355,2355,2355,0
|
|
20230920,162000,1303723625,2355,2355,2355,2355,0
|
|
20230920,161900,1303723625,2355,2355,2355,2355,0
|
|
20230920,161800,1303723625,2355,2355,2355,2355,0
|
|
20230920,161700,1303723625,2355,2355,2355,2355,0
|
|
20230920,161600,1303723625,2355,2355,2355,2355,0
|
|
20230920,161500,1303723625,2355,2355,2355,2355,0
|
|
20230920,161400,1303723625,2355,2355,2355,2355,0
|
|
20230920,161300,1303723625,2355,2355,2355,2355,0
|
|
20230920,161200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,161100,1303723625,2355,2355,2355,2355,0
|
|
20230920,161000,1303723625,2355,2355,2355,2355,0
|
|
20230920,160900,1303723625,2355,2355,2355,2355,0
|
|
20230920,160800,1303723625,2355,2355,2355,2355,0
|
|
20230920,160700,1303723625,2355,2355,2355,2355,0
|
|
20230920,160600,1303723625,2355,2355,2355,2355,0
|
|
20230920,160500,1303723625,2355,2355,2355,2355,0
|
|
20230920,160400,1303723625,2355,2355,2355,2355,0
|
|
20230920,160300,1303723625,2355,2355,2355,2355,0
|
|
20230920,160200,1303723625,2355,2355,2355,2355,0
|
|
20230920,160100,1303723625,2355,2355,2355,2355,0
|
|
20230920,160000,1303723625,2355,2355,2355,2355,0
|
|
20230920,155900,1303723625,2355,2355,2355,2355,0
|
|
20230920,155800,1303723625,2355,2355,2355,2355,0
|
|
20230920,155700,1303723625,2355,2355,2355,2355,0
|
|
20230920,155600,1303723625,2355,2355,2355,2355,0
|
|
20230920,155500,1303723625,2355,2355,2355,2355,0
|
|
20230920,155400,1303723625,2355,2355,2355,2355,0
|
|
20230920,155300,1303723625,2355,2355,2355,2355,0
|
|
20230920,155200,1303723625,2355,2355,2355,2355,0
|
|
20230920,155100,1303723625,2355,2355,2355,2355,0
|
|
20230920,155000,1303723625,2355,2355,2355,2355,0
|
|
20230920,154900,1303723625,2355,2355,2355,2355,0
|
|
20230920,154800,1303723625,2355,2355,2355,2355,0
|
|
20230920,154700,1303723625,2355,2355,2355,2355,0
|
|
20230920,154600,1303723625,2355,2355,2355,2355,0
|
|
20230920,154500,1303723625,2355,2355,2355,2355,0
|
|
20230920,154400,1303723625,2355,2355,2355,2355,0
|
|
20230920,154300,1303723625,2355,2355,2355,2355,0
|
|
20230920,154200,1303723625,2355,2355,2355,2355,12961
|
|
20230920,154100,1303723625,2355,2355,2355,2355,0
|
|
20230920,154000,1303723625,2355,2355,2355,2355,0
|
|
20230920,153900,1303723625,2355,2355,2355,2355,0
|
|
20230920,153800,1303723625,2355,2355,2355,2355,0
|
|
20230920,153700,1303723625,2355,2355,2355,2355,0
|
|
20230920,153600,1303723625,2355,2355,2355,2355,0
|
|
20230920,153500,1303723625,2355,2355,2355,2355,0
|
|
20230920,153400,1303723625,2355,2355,2355,2355,0
|
|
20230920,153300,1303723625,2355,2355,2355,2355,0
|
|
20230920,153200,1303723625,2355,2355,2355,2355,0
|
|
20230920,153100,1303723625,2355,2355,2355,2355,0
|
|
20230920,153000,1303723625,2355,2355,2355,2355,12961
|
|
20230920,152900,1273200470,2355,2355,2355,2355,0
|
|
20230920,152800,1273200470,2355,2355,2355,2355,0
|
|
20230920,152700,1273200470,2355,2355,2355,2355,0
|
|
20230920,152600,1273200470,2355,2355,2355,2355,0
|
|
20230920,152500,1273200470,2355,2355,2355,2355,0
|
|
20230920,152400,1273200470,2355,2355,2355,2355,0
|
|
20230920,152300,1273200470,2355,2355,2355,2355,0
|
|
20230920,152200,1273200470,2355,2355,2355,2355,0
|
|
20230920,152100,1273200470,2355,2355,2355,2355,0
|
|
20230920,152000,1273200470,2355,2355,2355,2355,0
|
|
20230920,151900,1273200470,2355,2350,2355,2350,1142
|
|
20230920,151800,1270513125,2350,2340,2350,2340,8919
|
|
20230920,151700,1249571530,2340,2335,2340,2335,2139
|
|
20230920,151600,1244567660,2335,2335,2340,2335,221
|
|
20230920,151500,1244050995,2335,2335,2340,2335,418
|
|
20230920,151400,1243072950,2335,2340,2340,2335,194
|
|
20230920,151300,1242619025,2335,2335,2340,2335,983
|
|
20230920,151200,1240322320,2335,2335,2340,2335,107
|
|
20230920,151100,1240071975,2335,2335,2335,2335,129
|
|
20230920,151000,1239770760,2335,2340,2340,2335,886
|
|
20230920,150900,1237698930,2335,2340,2340,2335,51
|
|
20230920,150800,1237579665,2335,2335,2335,2335,9
|
|
20230920,150700,1237558650,2335,2335,2335,2335,68
|
|
20230920,150600,1237399870,2335,2340,2340,2335,1583
|
|
20230920,150500,1233701460,2335,2340,2340,2335,415
|
|
20230920,150400,1232730595,2340,2335,2340,2335,112
|
|
20230920,150300,1232468545,2335,2335,2340,2335,624
|
|
20230920,150200,1231009835,2335,2335,2340,2335,249
|
|
20230920,150100,1230427210,2335,2335,2340,2335,1405
|
|
20230920,150000,1227146450,2335,2340,2340,2335,574
|
|
20230920,145900,1225804700,2335,2335,2340,2335,366
|
|
20230920,145800,1224949095,2340,2335,2340,2335,863
|
|
20230920,145700,1222929710,2335,2335,2340,2335,181
|
|
20230920,145600,1222506240,2335,2335,2340,2335,1099
|
|
20230920,145500,1219936415,2340,2335,2340,2335,4196
|
|
20230920,145400,1210117850,2335,2340,2340,2335,279
|
|
20230920,145300,1209465025,2335,2335,2340,2335,1289
|
|
20230920,145200,1206450210,2340,2335,2340,2335,701
|
|
20230920,145100,1204812470,2335,2335,2340,2335,447
|
|
20230920,145000,1203767535,2340,2335,2340,2335,676
|
|
20230920,144900,1202187515,2335,2340,2340,2335,330
|
|
20230920,144800,1201415380,2335,2335,2340,2335,342
|
|
20230920,144700,1200615135,2340,2340,2340,2335,341
|
|
20230920,144600,1199817600,2340,2335,2340,2335,554
|
|
20230920,144500,1198522650,2340,2335,2340,2335,240
|
|
20230920,144400,1197961125,2340,2335,2340,2335,620
|
|
20230920,144300,1196510360,2335,2335,2340,2335,452
|
|
20230920,144200,1195454125,2335,2335,2340,2335,652
|
|
20230920,144100,1193928995,2335,2335,2340,2335,174
|
|
20230920,144000,1193521910,2335,2335,2340,2335,260
|
|
20230920,143900,1192913545,2335,2340,2340,2335,572
|
|
20230920,143800,1191576490,2340,2335,2340,2335,7
|
|
20230920,143700,1191560135,2340,2335,2340,2335,355
|
|
20230920,143600,1190729880,2335,2335,2340,2335,981
|
|
20230920,143500,1188435750,2335,2335,2340,2335,255
|
|
20230920,143400,1187839125,2335,2340,2340,2335,163
|
|
20230920,143300,1187457740,2335,2335,2340,2335,601
|
|
20230920,143200,1186053310,2340,2335,2340,2335,2990
|
|
20230920,143100,1179057770,2335,2335,2335,2335,2125
|
|
20230920,143000,1174095895,2335,2330,2335,2330,460
|
|
20230920,142900,1173022935,2330,2335,2335,2330,3708
|
|
20230920,142800,1164366130,2335,2335,2340,2335,577
|
|
20230920,142700,1163016900,2335,2335,2340,2335,174
|
|
20230920,142600,1162609805,2335,2340,2340,2335,372
|
|
20230920,142500,1161739355,2335,2335,2340,2335,245
|
|
20230920,142400,1161166130,2335,2340,2340,2335,185
|
|
20230920,142300,1160733270,2335,2340,2345,2335,1542
|
|
20230920,142200,1157127700,2340,2340,2345,2340,191
|
|
20230920,142100,1156679840,2340,2340,2345,2340,242
|
|
20230920,142000,1156112425,2340,2335,2340,2335,75
|
|
20230920,141900,1155936935,2335,2345,2345,2335,489
|
|
20230920,141800,1154791515,2340,2340,2345,2340,95
|
|
20230920,141700,1154569210,2340,2340,2340,2335,410
|
|
20230920,141600,1153609875,2335,2340,2340,2335,551
|
|
20230920,141500,1152320555,2340,2340,2345,2340,250
|
|
20230920,141400,1151734705,2345,2335,2345,2335,343
|
|
20230920,141300,1150932675,2335,2340,2345,2335,979
|
|
20230920,141200,1148641815,2340,2345,2345,2340,261
|
|
20230920,141100,1148029805,2345,2340,2345,2340,32
|
|
20230920,141000,1147954915,2345,2345,2345,2340,272
|
|
20230920,140900,1147317110,2340,2345,2345,2340,354
|
|
20230920,140800,1146488735,2340,2340,2345,2340,201
|
|
20230920,140700,1146017425,2340,2335,2340,2335,322
|
|
20230920,140600,1145263965,2340,2335,2340,2335,564
|
|
20230920,140500,1143944490,2335,2340,2340,2335,270
|
|
20230920,140400,1143312700,2340,2340,2340,2340,95
|
|
20230920,140300,1143090400,2345,2340,2345,2340,331
|
|
20230920,140200,1142314530,2340,2335,2340,2335,318
|
|
20230920,140100,1141570435,2335,2340,2345,2335,428
|
|
20230920,140000,1140568040,2340,2340,2345,2335,91
|
|
20230920,135900,1140355110,2335,2340,2345,2335,472
|
|
20230920,135800,1139251155,2335,2330,2335,2330,18
|
|
20230920,135700,1139209140,2330,2335,2340,2330,909
|
|
20230920,135600,1137086125,2340,2340,2340,2335,1266
|
|
20230920,135500,1134128705,2340,2340,2345,2335,722
|
|
20230920,135400,1132439255,2340,2340,2345,2340,307
|
|
20230920,135300,1131719940,2340,2340,2345,2340,309
|
|
20230920,135200,1130995660,2340,2345,2345,2340,435
|
|
20230920,135100,1129976995,2340,2340,2340,2340,527
|
|
20230920,135000,1128743815,2335,2340,2340,2335,1167
|
|
20230920,134900,1126017525,2340,2340,2345,2340,458
|
|
20230920,134800,1124944975,2340,2340,2345,2340,221
|
|
20230920,134700,1124426765,2340,2340,2345,2340,445
|
|
20230920,134600,1123383315,2340,2340,2345,2340,505
|
|
20230920,134500,1122200500,2340,2340,2340,2340,119
|
|
20230920,134400,1121922040,2340,2340,2340,2335,813
|
|
20230920,134300,1120021645,2335,2335,2335,2335,15
|
|
20230920,134200,1119986620,2335,2335,2340,2335,438
|
|
20230920,134100,1118963105,2335,2335,2340,2335,347
|
|
20230920,134000,1118151210,2340,2340,2340,2335,224
|
|
20230920,133900,1117627405,2335,2340,2340,2335,1076
|
|
20230920,133800,1115113730,2340,2340,2340,2340,322
|
|
20230920,133700,1114360250,2340,2340,2340,2340,206
|
|
20230920,133600,1113878210,2335,2335,2335,2335,276
|
|
20230920,133500,1113233750,2335,2340,2340,2335,283
|
|
20230920,133400,1112571995,2340,2340,2340,2340,672
|
|
20230920,133300,1110999515,2340,2340,2340,2340,183
|
|
20230920,133200,1110571295,2340,2340,2340,2340,486
|
|
20230920,133100,1109434055,2340,2340,2340,2340,200
|
|
20230920,133000,1108966055,2340,2340,2340,2340,346
|
|
20230920,132900,1108156415,2340,2340,2340,2340,420
|
|
20230920,132800,1107173615,2340,2340,2340,2340,152
|
|
20230920,132700,1106817935,2340,2340,2340,2340,414
|
|
20230920,132600,1105849175,2340,2340,2340,2335,426
|
|
20230920,132500,1104852800,2340,2340,2340,2335,578
|
|
20230920,132400,1103501655,2340,2340,2340,2340,332
|
|
20230920,132300,1102724775,2340,2340,2340,2340,220
|
|
20230920,132200,1102209975,2340,2340,2340,2335,1180
|
|
20230920,132100,1099450150,2340,2340,2340,2335,248
|
|
20230920,132000,1098870245,2340,2340,2340,2340,224
|
|
20230920,131900,1098346085,2340,2335,2340,2335,447
|
|
20230920,131800,1097301475,2340,2340,2340,2340,349
|
|
20230920,131700,1096484815,2340,2340,2340,2340,171
|
|
20230920,131600,1096084675,2335,2340,2340,2335,254
|
|
20230920,131500,1095490820,2340,2335,2340,2335,555
|
|
20230920,131400,1094193695,2335,2335,2335,2335,321
|
|
20230920,131300,1093444160,2335,2330,2335,2330,370
|
|
20230920,131200,1092580850,2335,2335,2335,2330,733
|
|
20230920,131100,1090871045,2335,2335,2335,2335,320
|
|
20230920,131000,1090123845,2335,2335,2335,2335,167
|
|
20230920,130900,1089733900,2335,2330,2335,2330,426
|
|
20230920,130800,1088740570,2335,2335,2335,2335,376
|
|
20230920,130700,1087862610,2335,2330,2335,2330,621
|
|
20230920,130600,1086414935,2335,2335,2335,2335,243
|
|
20230920,130500,1085847530,2330,2335,2335,2330,428
|
|
20230920,130400,1084849525,2335,2335,2335,2335,227
|
|
20230920,130300,1084319480,2335,2335,2335,2335,327
|
|
20230920,130200,1083555935,2330,2335,2335,2330,1247
|
|
20230920,130100,1080645910,2335,2330,2335,2330,211
|
|
20230920,130000,1080153245,2335,2335,2335,2335,248
|
|
20230920,125900,1079574165,2340,2335,2340,2335,627
|
|
20230920,125800,1078110090,2335,2335,2335,2335,4742
|
|
20230920,125700,1067037520,2330,2335,2335,2330,524
|
|
20230920,125600,1065814460,2335,2330,2335,2330,608
|
|
20230920,125500,1064396730,2330,2335,2335,2330,282
|
|
20230920,125400,1063739635,2335,2335,2335,2330,285
|
|
20230920,125300,1063074355,2335,2330,2335,2330,275
|
|
20230920,125200,1062432635,2335,2330,2335,2330,502
|
|
20230920,125100,1061261840,2335,2335,2335,2335,308
|
|
20230920,125000,1060542660,2335,2335,2335,2335,240
|
|
20230920,124900,1059982260,2335,2335,2335,2335,156
|
|
20230920,124800,1059618000,2330,2330,2330,2330,374
|
|
20230920,124700,1058746580,2335,2335,2335,2335,243
|
|
20230920,124600,1058179175,2335,2335,2335,2330,615
|
|
20230920,124500,1056743175,2335,2335,2335,2330,625
|
|
20230920,124400,1055285175,2335,2330,2335,2330,156
|
|
20230920,124300,1054920920,2330,2335,2335,2330,336
|
|
20230920,124200,1054136995,2335,2335,2335,2330,462
|
|
20230920,124100,1053059600,2330,2335,2335,2330,12
|
|
20230920,124000,1053031585,2335,2335,2335,2335,697
|
|
20230920,123900,1051404090,2335,2335,2335,2335,65
|
|
20230920,123800,1051252315,2330,2330,2330,2330,378
|
|
20230920,123700,1050371575,2335,2335,2335,2335,4
|
|
20230920,123600,1050362235,2335,2335,2335,2335,4176
|
|
20230920,123500,1040611275,2335,2335,2335,2335,343
|
|
20230920,123400,1039810370,2335,2335,2335,2335,0
|
|
20230920,123300,1039810370,2335,2340,2340,2335,102
|
|
20230920,123200,1039572055,2340,2340,2340,2340,1
|
|
20230920,123100,1039569715,2340,2340,2340,2340,0
|
|
20230920,123000,1039569715,2340,2340,2340,2340,70
|
|
20230920,122900,1039405915,2340,2340,2340,2340,2390
|
|
20230920,122800,1033813315,2340,2340,2340,2335,479
|
|
20230920,122700,1032693830,2340,2335,2340,2335,63
|
|
20230920,122600,1032546510,2335,2335,2335,2335,333
|
|
20230920,122500,1031768955,2335,2335,2335,2335,274
|
|
20230920,122400,1031129165,2335,2335,2335,2335,76
|
|
20230920,122300,1030951705,2340,2345,2345,2340,68
|
|
20230920,122200,1030792530,2345,2340,2345,2340,100
|
|
20230920,122100,1030558100,2335,2340,2340,2335,732
|
|
20230920,122000,1028846595,2340,2340,2340,2340,668
|
|
20230920,121900,1027283475,2335,2340,2340,2335,613
|
|
20230920,121800,1025851495,2335,2335,2335,2335,275
|
|
20230920,121700,1025209370,2335,2340,2340,2335,296
|
|
20230920,121600,1024517470,2340,2340,2340,2340,1000
|
|
20230920,121500,1022177470,2340,2335,2340,2335,825
|
|
20230920,121400,1020248345,2335,2335,2340,2335,153
|
|
20230920,121300,1019891080,2335,2335,2335,2335,522
|
|
20230920,121200,1018672210,2335,2340,2340,2335,302
|
|
20230920,121100,1017967030,2335,2335,2335,2335,275
|
|
20230920,121000,1017324905,2335,2335,2335,2335,114
|
|
20230920,120900,1017058715,2335,2335,2335,2335,146
|
|
20230920,120800,1016717805,2335,2340,2340,2335,432
|
|
20230920,120700,1015708300,2340,2335,2340,2335,1897
|
|
20230920,120600,1011277790,2335,2335,2335,2335,335
|
|
20230920,120500,1010495565,2330,2330,2335,2330,346
|
|
20230920,120400,1009689345,2330,2330,2330,2330,0
|
|
20230920,120300,1009689345,2330,2330,2330,2330,0
|
|
20230920,120200,1009689345,2330,2330,2330,2330,0
|
|
20230920,120100,1009689345,2330,2335,2335,2330,419
|
|
20230920,120000,1008712355,2330,2330,2330,2330,111
|
|
20230920,115900,1008453725,2335,2335,2335,2335,20
|
|
20230920,115800,1008407025,2335,2335,2335,2335,50
|
|
20230920,115700,1008290275,2335,2330,2335,2330,300
|
|
20230920,115600,1007590525,2330,2330,2330,2330,0
|
|
20230920,115500,1007590525,2330,2330,2335,2330,345
|
|
20230920,115400,1006786650,2335,2335,2335,2335,0
|
|
20230920,115300,1006786650,2335,2335,2335,2335,1387
|
|
20230920,115200,1003548005,2335,2335,2335,2335,0
|
|
20230920,115100,1003548005,2335,2340,2340,2335,455
|
|
20230920,115000,1002485530,2340,2340,2340,2340,238
|
|
20230920,114900,1001928610,2340,2340,2340,2340,1
|
|
20230920,114800,1001926270,2335,2340,2340,2335,1538
|
|
20230920,114700,998330875,2340,2340,2340,2340,0
|
|
20230920,114600,998330875,2340,2340,2340,2340,81
|
|
20230920,114500,998141335,2340,2340,2340,2340,1593
|
|
20230920,114400,994413715,2345,2345,2345,2345,148
|
|
20230920,114300,994066655,2345,2350,2350,2345,3828
|
|
20230920,114200,985089550,2355,2350,2355,2350,2131
|
|
20230920,114100,980079890,2350,2350,2350,2345,915
|
|
20230920,114000,977931480,2350,2350,2350,2350,692
|
|
20230920,113900,976305280,2345,2345,2345,2345,99
|
|
20230920,113800,976073125,2345,2345,2345,2340,871
|
|
20230920,113700,974032005,2345,2340,2345,2340,112
|
|
20230920,113600,973769475,2340,2340,2340,2340,104
|
|
20230920,113500,973526115,2345,2345,2345,2345,466
|
|
20230920,113400,972433345,2340,2345,2345,2340,427
|
|
20230920,113300,971433405,2340,2345,2345,2340,677
|
|
20230920,113200,969846845,2345,2340,2345,2340,402
|
|
20230920,113100,968904860,2340,2340,2340,2340,274
|
|
20230920,113000,968263700,2340,2340,2340,2340,3183
|
|
20230920,112900,960815480,2340,2340,2340,2340,428
|
|
20230920,112800,959813960,2335,2335,2335,2335,286
|
|
20230920,112700,959146150,2340,2335,2340,2335,566
|
|
20230920,112600,957822040,2335,2335,2335,2335,1702
|
|
20230920,112500,953847870,2335,2335,2335,2335,0
|
|
20230920,112400,953847870,2335,2330,2335,2330,285
|
|
20230920,112300,953183770,2330,2330,2330,2330,0
|
|
20230920,112200,953183770,2330,2330,2330,2330,105
|
|
20230920,112100,952939120,2330,2335,2335,2330,288
|
|
20230920,112000,952268015,2335,2335,2335,2335,50
|
|
20230920,111900,952151265,2330,2335,2335,2330,1001
|
|
20230920,111800,949818930,2330,2330,2330,2330,0
|
|
20230920,111700,949818930,2330,2330,2330,2330,1770
|
|
20230920,111600,945694830,2330,2330,2330,2330,3
|
|
20230920,111500,945687840,2330,2330,2330,2330,30
|
|
20230920,111400,945617940,2325,2330,2330,2325,698
|
|
20230920,111300,943992975,2325,2330,2330,2325,185
|
|
20230920,111200,943562300,2330,2330,2330,2325,1092
|
|
20230920,111100,941022530,2335,2330,2335,2330,334
|
|
20230920,111000,940244250,2330,2330,2330,2330,0
|
|
20230920,110900,940244250,2330,2330,2330,2330,0
|
|
20230920,110800,940244250,2330,2330,2330,2330,47
|
|
20230920,110700,940134740,2330,2335,2335,2330,480
|
|
20230920,110600,939016315,2335,2335,2335,2335,3
|
|
20230920,110500,939009310,2335,2335,2335,2335,46
|
|
20230920,110400,938901900,2320,2340,2340,2320,7100
|
|
20230920,110300,922384655,2340,2340,2340,2340,123
|
|
20230920,110200,922096835,2340,2335,2340,2335,86
|
|
20230920,110100,921895600,2335,2335,2340,2335,3006
|
|
20230920,110000,914864435,2340,2340,2340,2340,253
|
|
20230920,105900,914272415,2340,2340,2340,2340,170
|
|
20230920,105800,913874615,2335,2335,2340,2335,290
|
|
20230920,105700,913196465,2335,2335,2340,2335,431
|
|
20230920,105600,912189550,2335,2335,2335,2335,3428
|
|
20230920,105500,904185170,2325,2330,2330,2325,320
|
|
20230920,105400,903439595,2325,2325,2325,2325,375
|
|
20230920,105300,902567720,2325,2330,2330,2325,237
|
|
20230920,105200,902016645,2330,2330,2330,2330,10
|
|
20230920,105100,901993345,2330,2325,2330,2325,1027
|
|
20230920,105000,899604815,2330,2330,2330,2330,1834
|
|
20230920,104900,895331595,2330,2330,2330,2330,69
|
|
20230920,104800,895170825,2330,2330,2330,2330,2748
|
|
20230920,104700,888767985,2330,2335,2335,2330,318
|
|
20230920,104600,888026830,2335,2335,2335,2335,313
|
|
20230920,104500,887295975,2335,2335,2335,2335,1039
|
|
20230920,104400,884869910,2335,2330,2335,2330,1074
|
|
20230920,104300,882364485,2330,2320,2330,2320,706
|
|
20230920,104200,880719540,2320,2330,2330,2320,3228
|
|
20230920,104100,873206000,2330,2330,2330,2325,3083
|
|
20230920,104000,866023360,2330,2335,2335,2330,882
|
|
20230920,103900,863966785,2335,2340,2340,2335,279
|
|
20230920,103800,863313930,2330,2330,2330,2330,1744
|
|
20230920,103700,859250410,2330,2325,2330,2325,5764
|
|
20230920,103600,845849050,2325,2325,2325,2325,3
|
|
20230920,103500,845842075,2320,2310,2320,2310,2474
|
|
20230920,103400,840103820,2310,2310,2310,2310,3856
|
|
20230920,103300,831196460,2300,2300,2300,2300,6
|
|
20230920,103200,831182660,2295,2300,2305,2295,9356
|
|
20230920,103100,809666420,2295,2290,2295,2290,8716
|
|
20230920,103000,789693205,2285,2285,2285,2285,362
|
|
20230920,102900,788866035,2285,2285,2290,2285,2187
|
|
20230920,102800,783868540,2290,2285,2290,2285,3907
|
|
20230920,102700,774936260,2285,2285,2285,2285,2029
|
|
20230920,102600,770299995,2285,2285,2290,2285,1955
|
|
20230920,102500,765832815,2285,2285,2285,2285,2349
|
|
20230920,102400,760465350,2285,2285,2285,2285,6552
|
|
20230920,102300,745494030,2285,2285,2290,2285,2327
|
|
20230920,102200,740176825,2285,2285,2290,2285,2471
|
|
20230920,102100,734528550,2290,2290,2290,2285,1718
|
|
20230920,102000,730602810,2285,2285,2285,2285,1787
|
|
20230920,101900,726519515,2290,2285,2290,2285,1978
|
|
20230920,101800,721997885,2285,2285,2290,2285,2592
|
|
20230920,101700,716074660,2285,2285,2285,2285,3390
|
|
20230920,101600,708328510,2285,2285,2290,2285,2238
|
|
20230920,101500,703214060,2290,2290,2290,2285,1509
|
|
20230920,101400,699765015,2290,2285,2290,2285,3219
|
|
20230920,101300,692399880,2290,2290,2295,2285,10520
|
|
20230920,101200,668322600,2290,2295,2300,2290,14568
|
|
20230920,101100,634899900,2300,2295,2300,2295,2350
|
|
20230920,101000,629506590,2295,2295,2300,2295,1711
|
|
20230920,100900,625579735,2295,2295,2300,2295,1375
|
|
20230920,100800,622424060,2295,2295,2295,2295,1665
|
|
20230920,100700,618602885,2295,2295,2300,2295,2685
|
|
20230920,100600,612440775,2295,2295,2300,2295,2437
|
|
20230920,100500,606847360,2295,2295,2300,2295,2093
|
|
20230920,100400,602043860,2295,2295,2300,2295,2184
|
|
20230920,100300,597030965,2295,2295,2295,2295,1983
|
|
20230920,100200,592479980,2295,2295,2300,2295,1956
|
|
20230920,100100,587990335,2300,2295,2300,2295,3545
|
|
20230920,100000,579852935,2295,2300,2300,2295,3526
|
|
20230920,095900,571748930,2295,2295,2300,2295,2423
|
|
20230920,095800,566188090,2295,2300,2300,2295,2585
|
|
20230920,095700,560254265,2295,2300,2300,2295,1251
|
|
20230920,095600,557380025,2300,2295,2300,2295,3637
|
|
20230920,095500,549019350,2295,2295,2300,2295,2951
|
|
20230920,095400,542241605,2295,2295,2300,2295,2531
|
|
20230920,095300,536432955,2300,2300,2300,2295,1796
|
|
20230920,095200,532310695,2295,2295,2300,2295,2071
|
|
20230920,095100,527556720,2295,2300,2305,2295,5218
|
|
20230920,095000,515556585,2300,2300,2300,2300,3472
|
|
20230920,094900,507570985,2300,2300,2310,2300,6190
|
|
20230920,094800,493331655,2310,2310,2310,2300,2565
|
|
20230920,094700,487425555,2305,2315,2315,2305,6886
|
|
20230920,094600,471547455,2320,2305,2325,2305,9328
|
|
20230920,094500,449981145,2305,2305,2305,2300,3637
|
|
20230920,094400,441600015,2305,2305,2305,2300,1918
|
|
20230920,094300,437179075,2305,2305,2310,2300,10012
|
|
20230920,094200,414104465,2305,2300,2305,2300,2801
|
|
20230920,094100,407654440,2300,2305,2305,2300,1680
|
|
20230920,094000,403782470,2305,2300,2305,2295,15378
|
|
20230920,093900,368396935,2300,2290,2300,2290,10912
|
|
20230920,093800,343389825,2290,2300,2300,2290,2179
|
|
20230920,093700,338392775,2295,2300,2300,2290,6669
|
|
20230920,093600,323085855,2300,2305,2305,2300,8830
|
|
20230920,093500,302776275,2300,2300,2305,2300,3467
|
|
20230920,093400,294801445,2300,2310,2310,2300,4108
|
|
20230920,093300,285342500,2305,2305,2310,2305,2065
|
|
20230920,093200,280582505,2305,2310,2320,2305,3194
|
|
20230920,093100,273207000,2320,2315,2320,2310,6631
|
|
20230920,093000,257864735,2320,2320,2325,2315,1784
|
|
20230920,092900,253734175,2315,2320,2325,2315,2281
|
|
20230920,092800,248443250,2320,2320,2325,2320,3884
|
|
20230920,092700,239429700,2325,2325,2325,2320,1963
|
|
20230920,092600,234875460,2325,2320,2325,2320,706
|
|
20230920,092500,233237460,2320,2325,2325,2320,1804
|
|
20230920,092400,229052105,2325,2320,2325,2320,4079
|
|
20230920,092300,219585820,2320,2325,2325,2320,595
|
|
20230920,092200,218205160,2325,2325,2325,2325,2194
|
|
20230920,092100,213104110,2325,2330,2330,2325,12494
|
|
20230920,092000,184045555,2330,2335,2335,2330,607
|
|
20230920,091900,182630895,2335,2335,2335,2335,3437
|
|
20230920,091800,174605500,2335,2330,2335,2325,4601
|
|
20230920,091700,163901320,2330,2330,2335,2325,3270
|
|
20230920,091600,156282570,2335,2335,2335,2330,3068
|
|
20230920,091500,149132680,2335,2335,2335,2335,563
|
|
20230920,091400,147818075,2335,2345,2345,2335,2411
|
|
20230920,091300,142181250,2345,2350,2350,2345,6249
|
|
20230920,091200,127526455,2345,2355,2355,2345,1926
|
|
20230920,091100,123001960,2355,2350,2355,2350,506
|
|
20230920,091000,121812850,2355,2350,2355,2345,6531
|
|
20230920,090900,106466785,2350,2350,2350,2345,2637
|
|
20230920,090800,100272505,2350,2350,2350,2350,3986
|
|
20230920,090700,90905405,2350,2350,2350,2345,2671
|
|
20230920,090600,84631280,2350,2345,2350,2345,753
|
|
20230920,090500,82865480,2345,2350,2350,2340,3667
|
|
20230920,090400,74275500,2350,2345,2350,2345,2190
|
|
20230920,090300,69139745,2345,2320,2345,2320,14941
|
|
20230920,090200,34215400,2315,2335,2340,2300,5707
|
|
20230920,090100,20999165,2335,2335,2340,2335,2738
|
|
20230920,090000,14605785,2330,2330,2330,2325,6269
|