674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,201000,1580598345,2145,2145,2145,2145,0
|
|
20230913,200900,1580598345,2145,2145,2145,2145,0
|
|
20230913,200800,1580598345,2145,2145,2145,2145,0
|
|
20230913,200700,1580598345,2145,2145,2145,2145,0
|
|
20230913,200600,1580598345,2145,2145,2145,2145,0
|
|
20230913,200500,1580598345,2145,2145,2145,2145,0
|
|
20230913,200400,1580598345,2145,2145,2145,2145,0
|
|
20230913,200300,1580598345,2145,2145,2145,2145,0
|
|
20230913,200200,1580598345,2145,2145,2145,2145,0
|
|
20230913,200100,1580598345,2145,2145,2145,2145,0
|
|
20230913,200000,1580598345,2145,2145,2145,2145,0
|
|
20230913,195900,1580598345,2145,2145,2145,2145,0
|
|
20230913,195800,1580598345,2145,2145,2145,2145,0
|
|
20230913,195700,1580598345,2145,2145,2145,2145,0
|
|
20230913,195600,1580598345,2145,2145,2145,2145,0
|
|
20230913,195500,1580598345,2145,2145,2145,2145,0
|
|
20230913,195400,1580598345,2145,2145,2145,2145,0
|
|
20230913,195300,1580598345,2145,2145,2145,2145,0
|
|
20230913,195200,1580598345,2145,2145,2145,2145,0
|
|
20230913,195100,1580598345,2145,2145,2145,2145,0
|
|
20230913,195000,1580598345,2145,2145,2145,2145,0
|
|
20230913,194900,1580598345,2145,2145,2145,2145,0
|
|
20230913,194800,1580598345,2145,2145,2145,2145,0
|
|
20230913,194700,1580598345,2145,2145,2145,2145,0
|
|
20230913,194600,1580598345,2145,2145,2145,2145,0
|
|
20230913,194500,1580598345,2145,2145,2145,2145,0
|
|
20230913,194400,1580598345,2145,2145,2145,2145,0
|
|
20230913,194300,1580598345,2145,2145,2145,2145,0
|
|
20230913,194200,1580598345,2145,2145,2145,2145,0
|
|
20230913,194100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,194000,1580598345,2145,2145,2145,2145,0
|
|
20230913,193900,1580598345,2145,2145,2145,2145,0
|
|
20230913,193800,1580598345,2145,2145,2145,2145,0
|
|
20230913,193700,1580598345,2145,2145,2145,2145,0
|
|
20230913,193600,1580598345,2145,2145,2145,2145,0
|
|
20230913,193500,1580598345,2145,2145,2145,2145,0
|
|
20230913,193400,1580598345,2145,2145,2145,2145,0
|
|
20230913,193300,1580598345,2145,2145,2145,2145,0
|
|
20230913,193200,1580598345,2145,2145,2145,2145,0
|
|
20230913,193100,1580598345,2145,2145,2145,2145,0
|
|
20230913,193000,1580598345,2145,2145,2145,2145,0
|
|
20230913,192900,1580598345,2145,2145,2145,2145,0
|
|
20230913,192800,1580598345,2145,2145,2145,2145,0
|
|
20230913,192700,1580598345,2145,2145,2145,2145,0
|
|
20230913,192600,1580598345,2145,2145,2145,2145,0
|
|
20230913,192500,1580598345,2145,2145,2145,2145,0
|
|
20230913,192400,1580598345,2145,2145,2145,2145,0
|
|
20230913,192300,1580598345,2145,2145,2145,2145,0
|
|
20230913,192200,1580598345,2145,2145,2145,2145,0
|
|
20230913,192100,1580598345,2145,2145,2145,2145,0
|
|
20230913,192000,1580598345,2145,2145,2145,2145,0
|
|
20230913,191900,1580598345,2145,2145,2145,2145,0
|
|
20230913,191800,1580598345,2145,2145,2145,2145,0
|
|
20230913,191700,1580598345,2145,2145,2145,2145,0
|
|
20230913,191600,1580598345,2145,2145,2145,2145,0
|
|
20230913,191500,1580598345,2145,2145,2145,2145,0
|
|
20230913,191400,1580598345,2145,2145,2145,2145,0
|
|
20230913,191300,1580598345,2145,2145,2145,2145,0
|
|
20230913,191200,1580598345,2145,2145,2145,2145,0
|
|
20230913,191100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,191000,1580598345,2145,2145,2145,2145,0
|
|
20230913,190900,1580598345,2145,2145,2145,2145,0
|
|
20230913,190800,1580598345,2145,2145,2145,2145,0
|
|
20230913,190700,1580598345,2145,2145,2145,2145,0
|
|
20230913,190600,1580598345,2145,2145,2145,2145,0
|
|
20230913,190500,1580598345,2145,2145,2145,2145,0
|
|
20230913,190400,1580598345,2145,2145,2145,2145,0
|
|
20230913,190300,1580598345,2145,2145,2145,2145,0
|
|
20230913,190200,1580598345,2145,2145,2145,2145,0
|
|
20230913,190100,1580598345,2145,2145,2145,2145,0
|
|
20230913,190000,1580598345,2145,2145,2145,2145,0
|
|
20230913,185900,1580598345,2145,2145,2145,2145,0
|
|
20230913,185800,1580598345,2145,2145,2145,2145,0
|
|
20230913,185700,1580598345,2145,2145,2145,2145,0
|
|
20230913,185600,1580598345,2145,2145,2145,2145,0
|
|
20230913,185500,1580598345,2145,2145,2145,2145,0
|
|
20230913,185400,1580598345,2145,2145,2145,2145,0
|
|
20230913,185300,1580598345,2145,2145,2145,2145,0
|
|
20230913,185200,1580598345,2145,2145,2145,2145,0
|
|
20230913,185100,1580598345,2145,2145,2145,2145,0
|
|
20230913,185000,1580598345,2145,2145,2145,2145,0
|
|
20230913,184900,1580598345,2145,2145,2145,2145,0
|
|
20230913,184800,1580598345,2145,2145,2145,2145,0
|
|
20230913,184700,1580598345,2145,2145,2145,2145,0
|
|
20230913,184600,1580598345,2145,2145,2145,2145,0
|
|
20230913,184500,1580598345,2145,2145,2145,2145,0
|
|
20230913,184400,1580598345,2145,2145,2145,2145,0
|
|
20230913,184300,1580598345,2145,2145,2145,2145,0
|
|
20230913,184200,1580598345,2145,2145,2145,2145,0
|
|
20230913,184100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,184000,1580598345,2145,2145,2145,2145,0
|
|
20230913,183900,1580598345,2145,2145,2145,2145,0
|
|
20230913,183800,1580598345,2145,2145,2145,2145,0
|
|
20230913,183700,1580598345,2145,2145,2145,2145,0
|
|
20230913,183600,1580598345,2145,2145,2145,2145,0
|
|
20230913,183500,1580598345,2145,2145,2145,2145,0
|
|
20230913,183400,1580598345,2145,2145,2145,2145,0
|
|
20230913,183300,1580598345,2145,2145,2145,2145,0
|
|
20230913,183200,1580598345,2145,2145,2145,2145,0
|
|
20230913,183100,1580598345,2145,2145,2145,2145,0
|
|
20230913,183000,1580598345,2145,2145,2145,2145,0
|
|
20230913,182900,1580598345,2145,2145,2145,2145,0
|
|
20230913,182800,1580598345,2145,2145,2145,2145,0
|
|
20230913,182700,1580598345,2145,2145,2145,2145,0
|
|
20230913,182600,1580598345,2145,2145,2145,2145,0
|
|
20230913,182500,1580598345,2145,2145,2145,2145,0
|
|
20230913,182400,1580598345,2145,2145,2145,2145,0
|
|
20230913,182300,1580598345,2145,2145,2145,2145,0
|
|
20230913,182200,1580598345,2145,2145,2145,2145,0
|
|
20230913,182100,1580598345,2145,2145,2145,2145,0
|
|
20230913,182000,1580598345,2145,2145,2145,2145,0
|
|
20230913,181900,1580598345,2145,2145,2145,2145,0
|
|
20230913,181800,1580598345,2145,2145,2145,2145,0
|
|
20230913,181700,1580598345,2145,2145,2145,2145,0
|
|
20230913,181600,1580598345,2145,2145,2145,2145,0
|
|
20230913,181500,1580598345,2145,2145,2145,2145,0
|
|
20230913,181400,1580598345,2145,2145,2145,2145,0
|
|
20230913,181300,1580598345,2145,2145,2145,2145,0
|
|
20230913,181200,1580598345,2145,2145,2145,2145,0
|
|
20230913,181100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,181000,1580598345,2145,2145,2145,2145,0
|
|
20230913,180900,1580598345,2145,2145,2145,2145,0
|
|
20230913,180800,1580598345,2145,2145,2145,2145,0
|
|
20230913,180700,1580598345,2145,2145,2145,2145,0
|
|
20230913,180600,1580598345,2145,2145,2145,2145,0
|
|
20230913,180500,1580598345,2145,2145,2145,2145,0
|
|
20230913,180400,1580598345,2145,2145,2145,2145,0
|
|
20230913,180300,1580598345,2145,2145,2145,2145,0
|
|
20230913,180200,1580598345,2145,2145,2145,2145,0
|
|
20230913,180100,1580598345,2145,2145,2145,2145,0
|
|
20230913,180000,1580598345,2145,2145,2145,2145,0
|
|
20230913,175900,1580598345,2145,2145,2145,2145,0
|
|
20230913,175800,1580598345,2145,2145,2145,2145,0
|
|
20230913,175700,1580598345,2145,2145,2145,2145,0
|
|
20230913,175600,1580598345,2145,2145,2145,2145,0
|
|
20230913,175500,1580598345,2145,2145,2145,2145,0
|
|
20230913,175400,1580598345,2145,2145,2145,2145,0
|
|
20230913,175300,1580598345,2145,2145,2145,2145,0
|
|
20230913,175200,1580598345,2145,2145,2145,2145,0
|
|
20230913,175100,1580598345,2145,2145,2145,2145,0
|
|
20230913,175000,1580598345,2145,2145,2145,2145,0
|
|
20230913,174900,1580598345,2145,2145,2145,2145,0
|
|
20230913,174800,1580598345,2145,2145,2145,2145,0
|
|
20230913,174700,1580598345,2145,2145,2145,2145,0
|
|
20230913,174600,1580598345,2145,2145,2145,2145,0
|
|
20230913,174500,1580598345,2145,2145,2145,2145,0
|
|
20230913,174400,1580598345,2145,2145,2145,2145,0
|
|
20230913,174300,1580598345,2145,2145,2145,2145,0
|
|
20230913,174200,1580598345,2145,2145,2145,2145,0
|
|
20230913,174100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,174000,1580598345,2145,2145,2145,2145,0
|
|
20230913,173900,1580598345,2145,2145,2145,2145,0
|
|
20230913,173800,1580598345,2145,2145,2145,2145,0
|
|
20230913,173700,1580598345,2145,2145,2145,2145,0
|
|
20230913,173600,1580598345,2145,2145,2145,2145,0
|
|
20230913,173500,1580598345,2145,2145,2145,2145,0
|
|
20230913,173400,1580598345,2145,2145,2145,2145,0
|
|
20230913,173300,1580598345,2145,2145,2145,2145,0
|
|
20230913,173200,1580598345,2145,2145,2145,2145,0
|
|
20230913,173100,1580598345,2145,2145,2145,2145,0
|
|
20230913,173000,1580598345,2145,2145,2145,2145,0
|
|
20230913,172900,1580598345,2145,2145,2145,2145,0
|
|
20230913,172800,1580598345,2145,2145,2145,2145,0
|
|
20230913,172700,1580598345,2145,2145,2145,2145,0
|
|
20230913,172600,1580598345,2145,2145,2145,2145,0
|
|
20230913,172500,1580598345,2145,2145,2145,2145,0
|
|
20230913,172400,1580598345,2145,2145,2145,2145,0
|
|
20230913,172300,1580598345,2145,2145,2145,2145,0
|
|
20230913,172200,1580598345,2145,2145,2145,2145,0
|
|
20230913,172100,1580598345,2145,2145,2145,2145,0
|
|
20230913,172000,1580598345,2145,2145,2145,2145,0
|
|
20230913,171900,1580598345,2145,2145,2145,2145,0
|
|
20230913,171800,1580598345,2145,2145,2145,2145,0
|
|
20230913,171700,1580598345,2145,2145,2145,2145,0
|
|
20230913,171600,1580598345,2145,2145,2145,2145,0
|
|
20230913,171500,1580598345,2145,2145,2145,2145,0
|
|
20230913,171400,1580598345,2145,2145,2145,2145,0
|
|
20230913,171300,1580598345,2145,2145,2145,2145,0
|
|
20230913,171200,1580598345,2145,2145,2145,2145,0
|
|
20230913,171100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,171000,1580598345,2145,2145,2145,2145,0
|
|
20230913,170900,1580598345,2145,2145,2145,2145,0
|
|
20230913,170800,1580598345,2145,2145,2145,2145,0
|
|
20230913,170700,1580598345,2145,2145,2145,2145,0
|
|
20230913,170600,1580598345,2145,2145,2145,2145,0
|
|
20230913,170500,1580598345,2145,2145,2145,2145,0
|
|
20230913,170400,1580598345,2145,2145,2145,2145,0
|
|
20230913,170300,1580598345,2145,2145,2145,2145,0
|
|
20230913,170200,1580598345,2145,2145,2145,2145,0
|
|
20230913,170100,1580598345,2145,2145,2145,2145,0
|
|
20230913,170000,1580598345,2145,2145,2145,2145,0
|
|
20230913,165900,1580598345,2145,2145,2145,2145,0
|
|
20230913,165800,1580598345,2145,2145,2145,2145,0
|
|
20230913,165700,1580598345,2145,2145,2145,2145,0
|
|
20230913,165600,1580598345,2145,2145,2145,2145,0
|
|
20230913,165500,1580598345,2145,2145,2145,2145,0
|
|
20230913,165400,1580598345,2145,2145,2145,2145,0
|
|
20230913,165300,1580598345,2145,2145,2145,2145,0
|
|
20230913,165200,1580598345,2145,2145,2145,2145,0
|
|
20230913,165100,1580598345,2145,2145,2145,2145,0
|
|
20230913,165000,1580598345,2145,2145,2145,2145,0
|
|
20230913,164900,1580598345,2145,2145,2145,2145,0
|
|
20230913,164800,1580598345,2145,2145,2145,2145,0
|
|
20230913,164700,1580598345,2145,2145,2145,2145,0
|
|
20230913,164600,1580598345,2145,2145,2145,2145,0
|
|
20230913,164500,1580598345,2145,2145,2145,2145,0
|
|
20230913,164400,1580598345,2145,2145,2145,2145,0
|
|
20230913,164300,1580598345,2145,2145,2145,2145,0
|
|
20230913,164200,1580598345,2145,2145,2145,2145,0
|
|
20230913,164100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,164000,1580598345,2145,2145,2145,2145,0
|
|
20230913,163900,1580598345,2145,2145,2145,2145,0
|
|
20230913,163800,1580598345,2145,2145,2145,2145,0
|
|
20230913,163700,1580598345,2145,2145,2145,2145,0
|
|
20230913,163600,1580598345,2145,2145,2145,2145,0
|
|
20230913,163500,1580598345,2145,2145,2145,2145,0
|
|
20230913,163400,1580598345,2145,2145,2145,2145,0
|
|
20230913,163300,1580598345,2145,2145,2145,2145,0
|
|
20230913,163200,1580598345,2145,2145,2145,2145,0
|
|
20230913,163100,1580598345,2145,2145,2145,2145,0
|
|
20230913,163000,1580598345,2145,2145,2145,2145,0
|
|
20230913,162900,1580598345,2145,2145,2145,2145,0
|
|
20230913,162800,1580598345,2145,2145,2145,2145,0
|
|
20230913,162700,1580598345,2145,2145,2145,2145,0
|
|
20230913,162600,1580598345,2145,2145,2145,2145,0
|
|
20230913,162500,1580598345,2145,2145,2145,2145,0
|
|
20230913,162400,1580598345,2145,2145,2145,2145,0
|
|
20230913,162300,1580598345,2145,2145,2145,2145,0
|
|
20230913,162200,1580598345,2145,2145,2145,2145,0
|
|
20230913,162100,1580598345,2145,2145,2145,2145,0
|
|
20230913,162000,1580598345,2145,2145,2145,2145,0
|
|
20230913,161900,1580598345,2145,2145,2145,2145,0
|
|
20230913,161800,1580598345,2145,2145,2145,2145,0
|
|
20230913,161700,1580598345,2145,2145,2145,2145,0
|
|
20230913,161600,1580598345,2145,2145,2145,2145,0
|
|
20230913,161500,1580598345,2145,2145,2145,2145,0
|
|
20230913,161400,1580598345,2145,2145,2145,2145,0
|
|
20230913,161300,1580598345,2145,2145,2145,2145,0
|
|
20230913,161200,1580598345,2145,2145,2145,2145,0
|
|
20230913,161100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,161000,1580598345,2145,2145,2145,2145,0
|
|
20230913,160900,1580598345,2145,2145,2145,2145,0
|
|
20230913,160800,1580598345,2145,2145,2145,2145,0
|
|
20230913,160700,1580598345,2145,2145,2145,2145,0
|
|
20230913,160600,1580598345,2145,2145,2145,2145,0
|
|
20230913,160500,1580598345,2145,2145,2145,2145,0
|
|
20230913,160400,1580598345,2145,2145,2145,2145,0
|
|
20230913,160300,1580598345,2145,2145,2145,2145,0
|
|
20230913,160200,1580598345,2145,2145,2145,2145,0
|
|
20230913,160100,1580598345,2145,2145,2145,2145,0
|
|
20230913,160000,1580598345,2145,2145,2145,2145,0
|
|
20230913,155900,1580598345,2145,2145,2145,2145,0
|
|
20230913,155800,1580598345,2145,2145,2145,2145,0
|
|
20230913,155700,1580598345,2145,2145,2145,2145,0
|
|
20230913,155600,1580598345,2145,2145,2145,2145,0
|
|
20230913,155500,1580598345,2145,2145,2145,2145,0
|
|
20230913,155400,1580598345,2145,2145,2145,2145,0
|
|
20230913,155300,1580598345,2145,2145,2145,2145,0
|
|
20230913,155200,1580598345,2145,2145,2145,2145,0
|
|
20230913,155100,1580598345,2145,2145,2145,2145,0
|
|
20230913,155000,1580598345,2145,2145,2145,2145,0
|
|
20230913,154900,1580598345,2145,2145,2145,2145,0
|
|
20230913,154800,1580598345,2145,2145,2145,2145,0
|
|
20230913,154700,1580598345,2145,2145,2145,2145,0
|
|
20230913,154600,1580598345,2145,2145,2145,2145,0
|
|
20230913,154500,1580598345,2145,2145,2145,2145,0
|
|
20230913,154400,1580598345,2145,2145,2145,2145,0
|
|
20230913,154300,1580598345,2145,2145,2145,2145,0
|
|
20230913,154200,1580598345,2145,2145,2145,2145,0
|
|
20230913,154100,1580598345,2145,2145,2145,2145,2549
|
|
20230913,154000,1580598345,2145,2145,2145,2145,0
|
|
20230913,153900,1580598345,2145,2145,2145,2145,0
|
|
20230913,153800,1580598345,2145,2145,2145,2145,0
|
|
20230913,153700,1580598345,2145,2145,2145,2145,0
|
|
20230913,153600,1580598345,2145,2145,2145,2145,0
|
|
20230913,153500,1580598345,2145,2145,2145,2145,0
|
|
20230913,153400,1580598345,2145,2145,2145,2145,0
|
|
20230913,153300,1580598345,2145,2145,2145,2145,0
|
|
20230913,153200,1580598345,2145,2145,2145,2145,0
|
|
20230913,153100,1580598345,2145,2145,2145,2145,0
|
|
20230913,153000,1580598345,2145,2145,2145,2145,2549
|
|
20230913,152900,1575130740,2160,2160,2160,2160,0
|
|
20230913,152800,1575130740,2160,2160,2160,2160,0
|
|
20230913,152700,1575130740,2160,2160,2160,2160,0
|
|
20230913,152600,1575130740,2160,2160,2160,2160,0
|
|
20230913,152500,1575130740,2160,2160,2160,2160,0
|
|
20230913,152400,1575130740,2160,2160,2160,2160,0
|
|
20230913,152300,1575130740,2160,2160,2160,2160,0
|
|
20230913,152200,1575130740,2160,2160,2160,2160,0
|
|
20230913,152100,1575130740,2160,2160,2160,2160,0
|
|
20230913,152000,1575130740,2160,2160,2160,2160,0
|
|
20230913,151900,1575130740,2160,2195,2225,2145,5754
|
|
20230913,151800,1562400335,2195,2130,2200,2130,17531
|
|
20230913,151700,1524249065,2130,2130,2130,2130,46
|
|
20230913,151600,1524151085,2135,2160,2160,2125,342
|
|
20230913,151500,1523423300,2165,2160,2170,2155,9197
|
|
20230913,151400,1503511405,2160,2110,2160,2110,5151
|
|
20230913,151300,1492489120,2120,2120,2120,2120,0
|
|
20230913,151200,1492489120,2120,2105,2155,2105,5010
|
|
20230913,151100,1481803390,2115,2080,2115,2080,7600
|
|
20230913,151000,1465889360,2075,2080,2080,2075,4098
|
|
20230913,150900,1457385645,2080,2075,2085,2075,3990
|
|
20230913,150800,1449091305,2080,2075,2090,2075,4054
|
|
20230913,150700,1440662380,2070,2085,2090,2070,4379
|
|
20230913,150600,1431571225,2085,2110,2120,2085,2798
|
|
20230913,150500,1425690415,2110,2065,2110,2065,4811
|
|
20230913,150400,1415668310,2065,2070,2075,2065,2323
|
|
20230913,150300,1410863885,2070,2070,2070,2070,1913
|
|
20230913,150200,1406903975,2070,2070,2070,2070,0
|
|
20230913,150100,1406903975,2070,2070,2070,2070,1
|
|
20230913,150000,1406901905,2080,2070,2080,2065,1437
|
|
20230913,145900,1403924945,2065,2075,2100,2065,3008
|
|
20230913,145800,1397679090,2080,2070,2170,2065,5565
|
|
20230913,145700,1386037120,2070,2070,2070,2070,933
|
|
20230913,145600,1384105810,2065,2070,2070,2065,118
|
|
20230913,145500,1383861555,2070,2065,2070,2065,408
|
|
20230913,145400,1383018460,2065,2070,2070,2065,2471
|
|
20230913,145300,1377912495,2070,2070,2070,2070,217
|
|
20230913,145200,1377463305,2065,2070,2070,2065,1558
|
|
20230913,145100,1374243245,2070,2070,2070,2070,218
|
|
20230913,145000,1373791985,2070,2070,2070,2070,1000
|
|
20230913,144900,1371721985,2070,2070,2070,2070,2103
|
|
20230913,144800,1367368775,2070,2065,2070,2065,3177
|
|
20230913,144700,1360798035,2060,2065,2065,2060,3226
|
|
20230913,144600,1354137345,2070,2070,2070,2070,0
|
|
20230913,144500,1354137345,2070,2070,2070,2065,459
|
|
20230913,144400,1353187715,2070,2060,2075,2060,1200
|
|
20230913,144300,1350704215,2070,2075,2075,2065,3104
|
|
20230913,144200,1344288945,2075,2075,2075,2070,2319
|
|
20230913,144100,1339487040,2075,2070,2075,2070,1491
|
|
20230913,144000,1336395870,2075,2070,2075,2070,907
|
|
20230913,143900,1334515495,2070,2075,2080,2070,1777
|
|
20230913,143800,1330829970,2070,2075,2075,2070,2000
|
|
20230913,143700,1326684970,2070,2075,2075,2070,4612
|
|
20230913,143600,1317122070,2075,2075,2075,2075,610
|
|
20230913,143500,1315856320,2080,2080,2080,2080,500
|
|
20230913,143400,1314816320,2080,2085,2085,2080,4867
|
|
20230913,143300,1304691875,2085,2085,2090,2085,1354
|
|
20230913,143200,1301865435,2085,2090,2090,2085,2918
|
|
20230913,143100,1295776405,2095,2095,2095,2095,0
|
|
20230913,143000,1295776405,2095,2095,2095,2095,105
|
|
20230913,142900,1295556430,2095,2090,2095,2090,1895
|
|
20230913,142800,1291591405,2095,2095,2095,2090,2122
|
|
20230913,142700,1287150900,2095,2095,2095,2090,3130
|
|
20230913,142600,1280608550,2100,2100,2100,2100,0
|
|
20230913,142500,1280608550,2100,2100,2100,2100,492
|
|
20230913,142400,1279575350,2100,2105,2105,2100,12303
|
|
20230913,142300,1253737880,2105,2090,2105,2085,2930
|
|
20230913,142200,1247600850,2090,2090,2090,2090,3920
|
|
20230913,142100,1239408050,2090,2090,2090,2090,1034
|
|
20230913,142000,1237246990,2090,2095,2100,2090,4325
|
|
20230913,141900,1228191495,2095,2105,2105,2095,2190
|
|
20230913,141800,1223583445,2105,2105,2105,2105,1
|
|
20230913,141700,1223581340,2105,2100,2115,2090,3860
|
|
20230913,141600,1215480900,2100,2095,2100,2095,4439
|
|
20230913,141500,1206164000,2095,2100,2100,2095,1525
|
|
20230913,141400,1202966500,2110,2110,2110,2110,516
|
|
20230913,141300,1201877740,2110,2100,2110,2100,3687
|
|
20230913,141200,1194119220,2110,2100,2110,2100,5677
|
|
20230913,141100,1182141750,2110,2110,2110,2110,0
|
|
20230913,141000,1182141750,2110,2110,2110,2110,2
|
|
20230913,140900,1182137530,2110,2105,2110,2100,5435
|
|
20230913,140800,1170697790,2105,2105,2105,2105,55
|
|
20230913,140700,1170582015,2105,2110,2110,2105,215
|
|
20230913,140600,1170129170,2115,2115,2115,2115,0
|
|
20230913,140500,1170129170,2115,2135,2135,2115,6678
|
|
20230913,140400,1155974345,2120,2120,2120,2120,0
|
|
20230913,140300,1155974345,2120,2120,2120,2120,0
|
|
20230913,140200,1155974345,2120,2120,2120,2120,0
|
|
20230913,140100,1155974345,2120,2120,2120,2120,200
|
|
20230913,140000,1155550345,2115,2115,2115,2115,1500
|
|
20230913,135900,1152377845,2105,2100,2105,2100,66
|
|
20230913,135800,1152238920,2100,2100,2100,2100,0
|
|
20230913,135700,1152238920,2100,2100,2100,2100,0
|
|
20230913,135600,1152238920,2100,2100,2100,2100,0
|
|
20230913,135500,1152238920,2100,2100,2100,2100,1000
|
|
20230913,135400,1150138920,2100,2100,2100,2100,1000
|
|
20230913,135300,1148038920,2100,2100,2100,2100,1000
|
|
20230913,135200,1145938920,2100,2100,2100,2100,0
|
|
20230913,135100,1145938920,2100,2100,2100,2100,0
|
|
20230913,135000,1145938920,2100,2100,2100,2100,0
|
|
20230913,134900,1145938920,2100,2100,2100,2100,0
|
|
20230913,134800,1145938920,2100,2100,2100,2100,0
|
|
20230913,134700,1145938920,2100,2100,2100,2100,0
|
|
20230913,134600,1145938920,2100,2100,2100,2100,0
|
|
20230913,134500,1145938920,2100,2100,2100,2100,0
|
|
20230913,134400,1145938920,2100,2100,2100,2100,0
|
|
20230913,134300,1145938920,2100,2100,2100,2100,33
|
|
20230913,134200,1145869620,2100,2100,2100,2100,0
|
|
20230913,134100,1145869620,2100,2100,2100,2100,0
|
|
20230913,134000,1145869620,2100,2100,2100,2100,463
|
|
20230913,133900,1144897320,2100,2100,2100,2100,54
|
|
20230913,133800,1144783920,2100,2100,2100,2100,0
|
|
20230913,133700,1144783920,2100,2100,2100,2100,107
|
|
20230913,133600,1144559220,2095,2095,2095,2095,0
|
|
20230913,133500,1144559220,2095,2095,2095,2095,100
|
|
20230913,133400,1144349720,2095,2095,2095,2095,0
|
|
20230913,133300,1144349720,2095,2095,2095,2095,0
|
|
20230913,133200,1144349720,2095,2095,2095,2095,0
|
|
20230913,133100,1144349720,2095,2095,2095,2095,50
|
|
20230913,133000,1144244970,2095,2095,2095,2095,15
|
|
20230913,132900,1144213545,2095,2095,2095,2095,100
|
|
20230913,132800,1144004045,2095,2095,2095,2095,57
|
|
20230913,132700,1143884630,2095,2095,2095,2095,0
|
|
20230913,132600,1143884630,2095,2095,2095,2095,642
|
|
20230913,132500,1142539640,2095,2095,2095,2095,1599
|
|
20230913,132400,1139189735,2100,2110,2110,2100,3770
|
|
20230913,132300,1131261700,2120,2120,2120,2120,100
|
|
20230913,132200,1131049700,2110,2135,2135,2110,4203
|
|
20230913,132100,1122154465,2135,2135,2135,2135,0
|
|
20230913,132000,1122154465,2135,2120,2135,2120,300
|
|
20230913,131900,1121516965,2115,2115,2115,2115,110
|
|
20230913,131800,1121284315,2110,2110,2110,2110,49
|
|
20230913,131700,1121180925,2110,2110,2110,2110,0
|
|
20230913,131600,1121180925,2110,2110,2110,2110,5
|
|
20230913,131500,1121170375,2110,2110,2110,2110,10
|
|
20230913,131400,1121149275,2110,2110,2110,2110,115
|
|
20230913,131300,1120906625,2100,2100,2100,2100,0
|
|
20230913,131200,1120906625,2100,2100,2100,2100,0
|
|
20230913,131100,1120906625,2100,2100,2100,2100,0
|
|
20230913,131000,1120906625,2100,2100,2100,2100,0
|
|
20230913,130900,1120906625,2100,2100,2100,2100,0
|
|
20230913,130800,1120906625,2100,2100,2100,2100,0
|
|
20230913,130700,1120906625,2100,2100,2100,2100,0
|
|
20230913,130600,1120906625,2100,2100,2100,2100,0
|
|
20230913,130500,1120906625,2100,2100,2100,2100,51
|
|
20230913,130400,1120799525,2100,2100,2100,2100,92
|
|
20230913,130300,1120606325,2090,2090,2090,2090,0
|
|
20230913,130200,1120606325,2090,2090,2090,2090,0
|
|
20230913,130100,1120606325,2090,2095,2095,2090,150
|
|
20230913,130000,1120292590,2095,2095,2095,2095,0
|
|
20230913,125900,1120292590,2095,2095,2095,2095,102
|
|
20230913,125800,1120078900,2090,2085,2090,2085,1472
|
|
20230913,125700,1117002430,2085,2085,2085,2085,1
|
|
20230913,125600,1117000345,2080,2080,2080,2080,0
|
|
20230913,125500,1117000345,2080,2080,2080,2080,0
|
|
20230913,125400,1117000345,2080,2080,2080,2080,20
|
|
20230913,125300,1116958745,2085,2085,2085,2085,0
|
|
20230913,125200,1116958745,2085,2085,2085,2085,0
|
|
20230913,125100,1116958745,2085,2085,2085,2085,0
|
|
20230913,125000,1116958745,2085,2090,2090,2085,2
|
|
20230913,124900,1116954570,2085,2085,2085,2085,0
|
|
20230913,124800,1116954570,2085,2085,2085,2085,101
|
|
20230913,124700,1116743985,2080,2080,2080,2080,0
|
|
20230913,124600,1116743985,2080,2080,2080,2080,0
|
|
20230913,124500,1116743985,2080,2085,2085,2080,1800
|
|
20230913,124400,1112998425,2090,2090,2090,2090,0
|
|
20230913,124300,1112998425,2090,2090,2090,2090,287
|
|
20230913,124200,1112398595,2090,2090,2095,2090,1785
|
|
20230913,124100,1108665850,2090,2090,2090,2090,1
|
|
20230913,124000,1108663760,2090,2090,2090,2090,0
|
|
20230913,123900,1108663760,2090,2090,2090,2090,7
|
|
20230913,123800,1108649130,2090,2090,2090,2090,309
|
|
20230913,123700,1108003320,2090,2090,2090,2090,0
|
|
20230913,123600,1108003320,2090,2090,2090,2090,592
|
|
20230913,123500,1106766040,2085,2085,2085,2085,2
|
|
20230913,123400,1106761870,2080,2080,2080,2080,699
|
|
20230913,123300,1105307950,2080,2080,2085,2080,1275
|
|
20230913,123200,1102655895,2080,2080,2080,2080,15000
|
|
20230913,123100,1071455895,2085,2090,2105,2085,1083
|
|
20230913,123000,1069191340,2090,2110,2115,2085,7760
|
|
20230913,122900,1052970650,2110,2085,2110,2085,110
|
|
20230913,122800,1052738850,2100,2100,2100,2100,19
|
|
20230913,122700,1052698950,2100,2100,2100,2100,408
|
|
20230913,122600,1051842150,2100,2100,2100,2100,0
|
|
20230913,122500,1051842150,2100,2095,2100,2095,2115
|
|
20230913,122400,1047402260,2095,2095,2095,2095,20
|
|
20230913,122300,1047360360,2095,2095,2095,2095,1
|
|
20230913,122200,1047358265,2095,2080,2095,2080,51
|
|
20230913,122100,1047252170,2100,2090,2100,2090,5058
|
|
20230913,122000,1036633900,2090,2080,2090,2070,102
|
|
20230913,121900,1036422110,2080,2080,2080,2080,600
|
|
20230913,121800,1035174110,2080,2080,2080,2080,1974
|
|
20230913,121700,1031068190,2090,2090,2090,2090,182
|
|
20230913,121600,1030687810,2070,2070,2070,2070,0
|
|
20230913,121500,1030687810,2070,2085,2085,2070,180
|
|
20230913,121400,1030312540,2085,2095,2095,2055,11092
|
|
20230913,121300,1007295815,2095,2095,2095,2095,77
|
|
20230913,121200,1007134500,2095,2095,2095,2095,0
|
|
20230913,121100,1007134500,2095,2095,2095,2095,0
|
|
20230913,121000,1007134500,2095,2100,2100,2095,738
|
|
20230913,120900,1005588290,2100,2100,2100,2100,0
|
|
20230913,120800,1005588290,2100,2100,2100,2100,1
|
|
20230913,120700,1005586190,2095,2095,2095,2095,0
|
|
20230913,120600,1005586190,2095,2095,2095,2095,686
|
|
20230913,120500,1004149020,2100,2100,2100,2100,0
|
|
20230913,120400,1004149020,2100,2100,2100,2100,1000
|
|
20230913,120300,1002049020,2095,2100,2100,2095,24
|
|
20230913,120200,1001998690,2100,2100,2100,2100,10010
|
|
20230913,120100,980977690,2100,2100,2100,2100,10071
|
|
20230913,120000,959828590,2100,2110,2110,2100,15836
|
|
20230913,115900,926534830,2115,2115,2115,2115,4208
|
|
20230913,115800,917634910,2120,2140,2140,2120,2452
|
|
20230913,115700,912410970,2145,2145,2145,2145,500
|
|
20230913,115600,911338470,2150,2145,2155,2145,3520
|
|
20230913,115500,903767120,2135,2135,2135,2135,0
|
|
20230913,115400,903767120,2135,2125,2135,2125,907
|
|
20230913,115300,901833810,2125,2125,2125,2125,6
|
|
20230913,115200,901821060,2115,2115,2115,2115,1
|
|
20230913,115100,901818945,2125,2120,2125,2120,580
|
|
20230913,115000,900586495,2120,2120,2120,2120,0
|
|
20230913,114900,900586495,2120,2120,2120,2120,800
|
|
20230913,114800,898890495,2115,2100,2115,2090,3607
|
|
20230913,114700,891324150,2100,2105,2105,2100,506
|
|
20230913,114600,890260595,2110,2110,2110,2110,0
|
|
20230913,114500,890260595,2110,2110,2110,2110,24
|
|
20230913,114400,890209955,2110,2110,2110,2110,19
|
|
20230913,114300,890169865,2110,2110,2110,2110,41
|
|
20230913,114200,890083355,2100,2100,2100,2100,0
|
|
20230913,114100,890083355,2100,2100,2110,2095,2462
|
|
20230913,114000,884892615,2100,2125,2125,2100,1362
|
|
20230913,113900,882006595,2130,2135,2135,2130,840
|
|
20230913,113800,880215565,2135,2140,2140,2135,863
|
|
20230913,113700,878370815,2160,2160,2160,2160,0
|
|
20230913,113600,878370815,2160,2140,2160,2140,844
|
|
20230913,113500,876564455,2145,2155,2165,2140,2420
|
|
20230913,113400,871369935,2155,2155,2160,2140,4366
|
|
20230913,113300,861961255,2160,2155,2160,2145,6174
|
|
20230913,113200,848658875,2155,2125,2155,2125,2063
|
|
20230913,113100,844230740,2130,2145,2145,2130,3790
|
|
20230913,113000,836123225,2150,2210,2225,2140,10171
|
|
20230913,112900,813742695,2215,2140,2215,2135,14965
|
|
20230913,112800,781145080,2140,2115,2150,2080,11709
|
|
20230913,112700,756223200,2095,2075,2120,2075,7910
|
|
20230913,112600,739561555,2050,2075,2080,2050,2067
|
|
20230913,112500,735280820,2050,2075,2075,2050,1093
|
|
20230913,112400,733035170,2080,2065,2080,2065,2400
|
|
20230913,112300,728056180,2065,2050,2065,2050,2183
|
|
20230913,112200,723563360,2070,2070,2070,2070,0
|
|
20230913,112100,723563360,2070,2070,2070,2070,1
|
|
20230913,112000,723561290,2075,2045,2075,2045,1619
|
|
20230913,111900,720213725,2045,2055,2055,2045,513
|
|
20230913,111800,719164510,2055,2055,2055,2055,0
|
|
20230913,111700,719164510,2055,2050,2055,2045,6965
|
|
20230913,111600,704888720,2055,2055,2055,2055,0
|
|
20230913,111500,704888720,2055,2055,2055,2055,0
|
|
20230913,111400,704888720,2055,2055,2055,2055,439
|
|
20230913,111300,703986575,2060,2055,2060,2055,646
|
|
20230913,111200,702658695,2055,2045,2055,2045,5
|
|
20230913,111100,702648430,2055,2050,2055,2045,803
|
|
20230913,111000,701002660,2050,2055,2055,2050,1229
|
|
20230913,110900,698483200,2050,2050,2050,2050,179
|
|
20230913,110800,698116250,2050,2060,2060,2050,3221
|
|
20230913,110700,691495635,2080,2080,2080,2080,1
|
|
20230913,110600,691493555,2080,2070,2080,2070,6
|
|
20230913,110500,691481105,2070,2065,2070,2065,1100
|
|
20230913,110400,689204620,2065,2065,2065,2065,0
|
|
20230913,110300,689204620,2065,2065,2065,2065,6
|
|
20230913,110200,689192230,2060,2060,2060,2060,100
|
|
20230913,110100,688986230,2065,2065,2065,2065,100
|
|
20230913,110000,688779730,2070,2065,2070,2065,880
|
|
20230913,105900,686961785,2070,2070,2125,2065,7258
|
|
20230913,105800,671752560,2060,2060,2130,2035,12775
|
|
20230913,105700,645174825,2070,2035,2070,2030,9649
|
|
20230913,105600,625375185,2040,2010,2060,2010,10841
|
|
20230913,105500,603290035,2010,2005,2020,2005,7201
|
|
20230913,105400,588820610,2010,2015,2015,2005,6547
|
|
20230913,105300,575676770,2015,2020,2020,2005,2895
|
|
20230913,105200,569855870,2005,2030,2030,2005,19630
|
|
20230913,105100,530223650,2030,2030,2035,2030,2912
|
|
20230913,105000,524312215,2035,2040,2040,2030,6223
|
|
20230913,104900,511667885,2040,2055,2060,2040,12018
|
|
20230913,104800,487097455,2055,2050,2055,2050,802
|
|
20230913,104700,485451125,2050,2050,2050,2045,1557
|
|
20230913,104600,482266440,2045,2050,2050,2045,3043
|
|
20230913,104500,476039400,2060,2055,2060,2050,1251
|
|
20230913,104400,473473590,2060,2060,2060,2050,1418
|
|
20230913,104300,470565650,2060,2055,2065,2040,42736
|
|
20230913,104200,382959855,2065,2065,2065,2055,5681
|
|
20230913,104100,371281860,2060,2065,2065,2060,984
|
|
20230913,104000,369254320,2065,2060,2065,2060,326
|
|
20230913,103900,368582580,2065,2065,2065,2060,521
|
|
20230913,103800,367509215,2065,2065,2065,2065,1131
|
|
20230913,103700,365173700,2070,2065,2070,2065,1897
|
|
20230913,103600,361256140,2065,2070,2070,2060,3209
|
|
20230913,103500,354638440,2055,2070,2080,2055,6281
|
|
20230913,103400,341679850,2070,2070,2070,2065,1382
|
|
20230913,103300,338825835,2070,2080,2085,2050,20161
|
|
20230913,103200,297399285,2080,2080,2080,2080,40
|
|
20230913,103100,297316085,2085,2080,2085,2080,1509
|
|
20230913,103000,294171740,2085,2085,2085,2085,150
|
|
20230913,102900,293858990,2085,2075,2085,2060,1889
|
|
20230913,102800,289955140,2080,2070,2080,2055,9747
|
|
20230913,102700,269814090,2065,2075,2080,2065,163
|
|
20230913,102600,269476880,2060,2095,2095,2050,4330
|
|
20230913,102500,260542785,2090,2075,2095,2075,2087
|
|
20230913,102400,256208210,2075,2090,2095,2050,9174
|
|
20230913,102300,237152175,2095,2110,2110,2095,15775
|
|
20230913,102200,204018035,2125,2115,2125,2110,2813
|
|
20230913,102100,198075000,2115,2115,2115,2115,600
|
|
20230913,102000,196806000,2120,2125,2125,2120,1921
|
|
20230913,101900,192733030,2125,2125,2125,2125,3
|
|
20230913,101800,192726655,2125,2130,2130,2125,931
|
|
20230913,101700,190748275,2130,2130,2130,2130,22
|
|
20230913,101600,190701415,2130,2130,2130,2130,100
|
|
20230913,101500,190488415,2130,2130,2130,2130,0
|
|
20230913,101400,190488415,2130,2130,2130,2130,15
|
|
20230913,101300,190456465,2125,2125,2125,2125,0
|
|
20230913,101200,190456465,2125,2135,2135,2125,3461
|
|
20230913,101100,183099975,2135,2140,2140,2135,974
|
|
20230913,101000,181016115,2135,2135,2135,2135,398
|
|
20230913,100900,180166385,2135,2135,2135,2135,1192
|
|
20230913,100800,177621465,2130,2130,2130,2130,0
|
|
20230913,100700,177621465,2130,2130,2130,2130,1900
|
|
20230913,100600,173574465,2130,2130,2130,2130,10
|
|
20230913,100500,173553165,2130,2130,2130,2130,0
|
|
20230913,100400,173553165,2130,2130,2130,2130,16
|
|
20230913,100300,173519085,2120,2130,2130,2115,6665
|
|
20230913,100200,159375315,2130,2130,2130,2130,5
|
|
20230913,100100,159364665,2140,2140,2140,2140,0
|
|
20230913,100000,159364665,2140,2140,2140,2140,0
|
|
20230913,095900,159364665,2140,2130,2140,2130,621
|
|
20230913,095800,158040735,2130,2135,2135,2130,2833
|
|
20230913,095700,152002490,2135,2135,2135,2135,680
|
|
20230913,095600,150550690,2135,2140,2140,2135,2617
|
|
20230913,095500,144951050,2150,2140,2150,2140,56
|
|
20230913,095400,144831100,2140,2145,2145,2140,1014
|
|
20230913,095300,142661105,2145,2150,2150,2145,3046
|
|
20230913,095200,136122410,2150,2150,2150,2150,0
|
|
20230913,095100,136122410,2150,2150,2150,2145,751
|
|
20230913,095000,134509260,2150,2150,2150,2150,11
|
|
20230913,094900,134485610,2150,2150,2160,2150,448
|
|
20230913,094800,133522360,2150,2145,2150,2145,2053
|
|
20230913,094700,129118315,2145,2160,2170,2145,14102
|
|
20230913,094600,98798755,2165,2170,2170,2165,47
|
|
20230913,094500,98696995,2170,2160,2170,2160,131
|
|
20230913,094400,98414025,2160,2160,2160,2160,1
|
|
20230913,094300,98411865,2170,2170,2170,2170,126
|
|
20230913,094200,98138445,2170,2170,2170,2155,4891
|
|
20230913,094100,87563215,2190,2190,2190,2190,0
|
|
20230913,094000,87563215,2190,2190,2190,2190,672
|
|
20230913,093900,86091535,2185,2180,2185,2180,1151
|
|
20230913,093800,83577350,2180,2180,2180,2180,0
|
|
20230913,093700,83577350,2180,2175,2180,2160,599
|
|
20230913,093600,82274595,2175,2155,2175,2155,83
|
|
20230913,093500,82094930,2175,2175,2175,2175,0
|
|
20230913,093400,82094930,2175,2160,2175,2155,101
|
|
20230913,093300,81877140,2175,2175,2175,2155,102
|
|
20230913,093200,81657130,2160,2175,2175,2160,113
|
|
20230913,093100,81412900,2175,2170,2175,2170,84
|
|
20230913,093000,81230595,2170,2155,2170,2150,450
|
|
20230913,092900,80262565,2175,2160,2175,2150,2532
|
|
20230913,092800,74803890,2180,2160,2180,2160,3
|
|
20230913,092700,74797375,2180,2160,2180,2160,17
|
|
20230913,092600,74760515,2180,2175,2180,2175,200
|
|
20230913,092500,74325510,2175,2165,2175,2165,259
|
|
20230913,092400,73764765,2165,2155,2165,2155,533
|
|
20230913,092300,72611350,2150,2155,2165,2150,3157
|
|
20230913,092200,65817855,2155,2155,2155,2155,900
|
|
20230913,092100,63878355,2170,2155,2170,2155,452
|
|
20230913,092000,62901265,2170,2170,2170,2155,936
|
|
20230913,091900,60883690,2170,2170,2170,2160,779
|
|
20230913,091800,59197810,2190,2190,2190,2190,12
|
|
20230913,091700,59171530,2190,2190,2190,2170,1102
|
|
20230913,091600,56777650,2170,2190,2190,2170,3076
|
|
20230913,091500,50089510,2180,2190,2190,2180,611
|
|
20230913,091400,48755535,2185,2210,2210,2185,2013
|
|
20230913,091300,44355990,2205,2190,2205,2190,642
|
|
20230913,091200,42948210,2210,2210,2210,2210,14
|
|
20230913,091100,42917270,2210,2200,2210,2200,13
|
|
20230913,091000,42888650,2210,2205,2210,2205,184
|
|
20230913,090900,42482925,2185,2205,2205,2185,2629
|
|
20230913,090800,36737860,2215,2220,2225,2185,7450
|
|
20230913,090700,20403450,2220,2220,2220,2220,3
|
|
20230913,090600,20396790,2220,2200,2220,2200,205
|
|
20230913,090500,19943920,2205,2195,2205,2195,1687
|
|
20230913,090400,16239835,2195,2200,2200,2180,573
|
|
20230913,090300,14984430,2205,2205,2210,2205,642
|
|
20230913,090200,13568815,2205,2210,2210,2205,4
|
|
20230913,090100,13559980,2215,2220,2220,2180,5070
|
|
20230913,090000,2365175,2225,2225,2225,2225,843
|