584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184100,626928940,2280,2280,2280,2280,13211
|
|
20230807,184000,626928940,2280,2280,2280,2280,0
|
|
20230807,183900,626928940,2280,2280,2280,2280,0
|
|
20230807,183800,626928940,2280,2280,2280,2280,0
|
|
20230807,183700,626928940,2280,2280,2280,2280,0
|
|
20230807,183600,626928940,2280,2280,2280,2280,0
|
|
20230807,183500,626928940,2280,2280,2280,2280,0
|
|
20230807,183400,626928940,2280,2280,2280,2280,0
|
|
20230807,183300,626928940,2280,2280,2280,2280,0
|
|
20230807,183200,626928940,2280,2280,2280,2280,0
|
|
20230807,183100,626928940,2280,2280,2280,2280,0
|
|
20230807,183000,626928940,2280,2280,2280,2280,0
|
|
20230807,182900,626928940,2280,2280,2280,2280,0
|
|
20230807,182800,626928940,2280,2280,2280,2280,0
|
|
20230807,182700,626928940,2280,2280,2280,2280,0
|
|
20230807,182600,626928940,2280,2280,2280,2280,0
|
|
20230807,182500,626928940,2280,2280,2280,2280,0
|
|
20230807,182400,626928940,2280,2280,2280,2280,0
|
|
20230807,182300,626928940,2280,2280,2280,2280,0
|
|
20230807,182200,626928940,2280,2280,2280,2280,0
|
|
20230807,182100,626928940,2280,2280,2280,2280,0
|
|
20230807,182000,626928940,2280,2280,2280,2280,0
|
|
20230807,181900,626928940,2280,2280,2280,2280,0
|
|
20230807,181800,626928940,2280,2280,2280,2280,0
|
|
20230807,181700,626928940,2280,2280,2280,2280,0
|
|
20230807,181600,626928940,2280,2280,2280,2280,0
|
|
20230807,181500,626928940,2280,2280,2280,2280,0
|
|
20230807,181400,626928940,2280,2280,2280,2280,0
|
|
20230807,181300,626928940,2280,2280,2280,2280,0
|
|
20230807,181200,626928940,2280,2280,2280,2280,0
|
|
20230807,181100,626928940,2280,2280,2280,2280,13211
|
|
20230807,181000,626928940,2280,2280,2280,2280,0
|
|
20230807,180900,626928940,2280,2280,2280,2280,0
|
|
20230807,180800,626928940,2280,2280,2280,2280,0
|
|
20230807,180700,626928940,2280,2280,2280,2280,0
|
|
20230807,180600,626928940,2280,2280,2280,2280,0
|
|
20230807,180500,626928940,2280,2280,2280,2280,0
|
|
20230807,180400,626928940,2280,2280,2280,2280,0
|
|
20230807,180300,626928940,2280,2280,2280,2280,0
|
|
20230807,180200,626928940,2280,2280,2280,2280,0
|
|
20230807,180100,626928940,2280,2280,2280,2280,0
|
|
20230807,180000,626928940,2280,2280,2280,2280,0
|
|
20230807,175900,626928940,2280,2280,2280,2280,0
|
|
20230807,175800,626928940,2280,2280,2280,2280,0
|
|
20230807,175700,626928940,2280,2280,2280,2280,0
|
|
20230807,175600,626928940,2280,2280,2280,2280,0
|
|
20230807,175500,626928940,2280,2280,2280,2280,0
|
|
20230807,175400,626928940,2280,2280,2280,2280,0
|
|
20230807,175300,626928940,2280,2280,2280,2280,0
|
|
20230807,175200,626928940,2280,2280,2280,2280,0
|
|
20230807,175100,626928940,2280,2280,2280,2280,0
|
|
20230807,175000,626928940,2280,2280,2280,2280,0
|
|
20230807,174900,626928940,2280,2280,2280,2280,0
|
|
20230807,174800,626928940,2280,2280,2280,2280,0
|
|
20230807,174700,626928940,2280,2280,2280,2280,0
|
|
20230807,174600,626928940,2280,2280,2280,2280,0
|
|
20230807,174500,626928940,2280,2280,2280,2280,0
|
|
20230807,174400,626928940,2280,2280,2280,2280,0
|
|
20230807,174300,626928940,2280,2280,2280,2280,0
|
|
20230807,174200,626928940,2280,2280,2280,2280,0
|
|
20230807,174100,626928940,2280,2280,2280,2280,13211
|
|
20230807,174000,626928940,2280,2280,2280,2280,0
|
|
20230807,173900,626928940,2280,2280,2280,2280,0
|
|
20230807,173800,626928940,2280,2280,2280,2280,0
|
|
20230807,173700,626928940,2280,2280,2280,2280,0
|
|
20230807,173600,626928940,2280,2280,2280,2280,0
|
|
20230807,173500,626928940,2280,2280,2280,2280,0
|
|
20230807,173400,626928940,2280,2280,2280,2280,0
|
|
20230807,173300,626928940,2280,2280,2280,2280,0
|
|
20230807,173200,626928940,2280,2280,2280,2280,0
|
|
20230807,173100,626928940,2280,2280,2280,2280,0
|
|
20230807,173000,626928940,2280,2280,2280,2280,0
|
|
20230807,172900,626928940,2280,2280,2280,2280,0
|
|
20230807,172800,626928940,2280,2280,2280,2280,0
|
|
20230807,172700,626928940,2280,2280,2280,2280,0
|
|
20230807,172600,626928940,2280,2280,2280,2280,0
|
|
20230807,172500,626928940,2280,2280,2280,2280,0
|
|
20230807,172400,626928940,2280,2280,2280,2280,0
|
|
20230807,172300,626928940,2280,2280,2280,2280,0
|
|
20230807,172200,626928940,2280,2280,2280,2280,0
|
|
20230807,172100,626928940,2280,2280,2280,2280,0
|
|
20230807,172000,626928940,2280,2280,2280,2280,0
|
|
20230807,171900,626928940,2280,2280,2280,2280,0
|
|
20230807,171800,626928940,2280,2280,2280,2280,0
|
|
20230807,171700,626928940,2280,2280,2280,2280,0
|
|
20230807,171600,626928940,2280,2280,2280,2280,0
|
|
20230807,171500,626928940,2280,2280,2280,2280,0
|
|
20230807,171400,626928940,2280,2280,2280,2280,0
|
|
20230807,171300,626928940,2280,2280,2280,2280,0
|
|
20230807,171200,626928940,2280,2280,2280,2280,0
|
|
20230807,171100,626928940,2280,2280,2280,2280,13211
|
|
20230807,171000,626928940,2280,2280,2280,2280,0
|
|
20230807,170900,626928940,2280,2280,2280,2280,0
|
|
20230807,170800,626928940,2280,2280,2280,2280,0
|
|
20230807,170700,626928940,2280,2280,2280,2280,0
|
|
20230807,170600,626928940,2280,2280,2280,2280,0
|
|
20230807,170500,626928940,2280,2280,2280,2280,0
|
|
20230807,170400,626928940,2280,2280,2280,2280,0
|
|
20230807,170300,626928940,2280,2280,2280,2280,0
|
|
20230807,170200,626928940,2280,2280,2280,2280,0
|
|
20230807,170100,626928940,2280,2280,2280,2280,0
|
|
20230807,170000,626928940,2280,2280,2280,2280,0
|
|
20230807,165900,626928940,2280,2280,2280,2280,0
|
|
20230807,165800,626928940,2280,2280,2280,2280,0
|
|
20230807,165700,626928940,2280,2280,2280,2280,0
|
|
20230807,165600,626928940,2280,2280,2280,2280,0
|
|
20230807,165500,626928940,2280,2280,2280,2280,0
|
|
20230807,165400,626928940,2280,2280,2280,2280,0
|
|
20230807,165300,626928940,2280,2280,2280,2280,0
|
|
20230807,165200,626928940,2280,2280,2280,2280,0
|
|
20230807,165100,626928940,2280,2280,2280,2280,0
|
|
20230807,165000,626928940,2280,2280,2280,2280,0
|
|
20230807,164900,626928940,2280,2280,2280,2280,0
|
|
20230807,164800,626928940,2280,2280,2280,2280,0
|
|
20230807,164700,626928940,2280,2280,2280,2280,0
|
|
20230807,164600,626928940,2280,2280,2280,2280,0
|
|
20230807,164500,626928940,2280,2280,2280,2280,0
|
|
20230807,164400,626928940,2280,2280,2280,2280,0
|
|
20230807,164300,626928940,2280,2280,2280,2280,0
|
|
20230807,164200,626928940,2280,2280,2280,2280,0
|
|
20230807,164100,626928940,2280,2280,2280,2280,13211
|
|
20230807,164000,626928940,2280,2280,2280,2280,0
|
|
20230807,163900,626928940,2280,2280,2280,2280,0
|
|
20230807,163800,626928940,2280,2280,2280,2280,0
|
|
20230807,163700,626928940,2280,2280,2280,2280,0
|
|
20230807,163600,626928940,2280,2280,2280,2280,0
|
|
20230807,163500,626928940,2280,2280,2280,2280,0
|
|
20230807,163400,626928940,2280,2280,2280,2280,0
|
|
20230807,163300,626928940,2280,2280,2280,2280,0
|
|
20230807,163200,626928940,2280,2280,2280,2280,0
|
|
20230807,163100,626928940,2280,2280,2280,2280,0
|
|
20230807,163000,626928940,2280,2280,2280,2280,0
|
|
20230807,162900,626928940,2280,2280,2280,2280,0
|
|
20230807,162800,626928940,2280,2280,2280,2280,0
|
|
20230807,162700,626928940,2280,2280,2280,2280,0
|
|
20230807,162600,626928940,2280,2280,2280,2280,0
|
|
20230807,162500,626928940,2280,2280,2280,2280,0
|
|
20230807,162400,626928940,2280,2280,2280,2280,0
|
|
20230807,162300,626928940,2280,2280,2280,2280,0
|
|
20230807,162200,626928940,2280,2280,2280,2280,0
|
|
20230807,162100,626928940,2280,2280,2280,2280,0
|
|
20230807,162000,626928940,2280,2280,2280,2280,0
|
|
20230807,161900,626928940,2280,2280,2280,2280,0
|
|
20230807,161800,626928940,2280,2280,2280,2280,0
|
|
20230807,161700,626928940,2280,2280,2280,2280,0
|
|
20230807,161600,626928940,2280,2280,2280,2280,0
|
|
20230807,161500,626928940,2280,2280,2280,2280,0
|
|
20230807,161400,626928940,2280,2280,2280,2280,0
|
|
20230807,161300,626928940,2280,2280,2280,2280,0
|
|
20230807,161200,626928940,2280,2280,2280,2280,0
|
|
20230807,161100,626928940,2280,2280,2280,2280,13211
|
|
20230807,161000,626928940,2280,2280,2280,2280,0
|
|
20230807,160900,626928940,2280,2280,2280,2280,0
|
|
20230807,160800,626928940,2280,2280,2280,2280,0
|
|
20230807,160700,626928940,2280,2280,2280,2280,0
|
|
20230807,160600,626928940,2280,2280,2280,2280,0
|
|
20230807,160500,626928940,2280,2280,2280,2280,0
|
|
20230807,160400,626928940,2280,2280,2280,2280,0
|
|
20230807,160300,626928940,2280,2280,2280,2280,0
|
|
20230807,160200,626928940,2280,2280,2280,2280,0
|
|
20230807,160100,626928940,2280,2280,2280,2280,0
|
|
20230807,160000,626928940,2280,2280,2280,2280,0
|
|
20230807,155900,626928940,2280,2280,2280,2280,0
|
|
20230807,155800,626928940,2280,2280,2280,2280,0
|
|
20230807,155700,626928940,2280,2280,2280,2280,0
|
|
20230807,155600,626928940,2280,2280,2280,2280,0
|
|
20230807,155500,626928940,2280,2280,2280,2280,0
|
|
20230807,155400,626928940,2280,2280,2280,2280,0
|
|
20230807,155300,626928940,2280,2280,2280,2280,0
|
|
20230807,155200,626928940,2280,2280,2280,2280,0
|
|
20230807,155100,626928940,2280,2280,2280,2280,0
|
|
20230807,155000,626928940,2280,2280,2280,2280,0
|
|
20230807,154900,626928940,2280,2280,2280,2280,0
|
|
20230807,154800,626928940,2280,2280,2280,2280,0
|
|
20230807,154700,626928940,2280,2280,2280,2280,0
|
|
20230807,154600,626928940,2280,2280,2280,2280,0
|
|
20230807,154500,626928940,2280,2280,2280,2280,0
|
|
20230807,154400,626928940,2280,2280,2280,2280,0
|
|
20230807,154300,626928940,2280,2280,2280,2280,0
|
|
20230807,154200,626928940,2280,2280,2280,2280,0
|
|
20230807,154100,626928940,2280,2280,2280,2280,13211
|
|
20230807,154000,626928940,2280,2280,2280,2280,0
|
|
20230807,153900,626928940,2280,2280,2280,2280,0
|
|
20230807,153800,626928940,2280,2280,2280,2280,0
|
|
20230807,153700,626928940,2280,2280,2280,2280,0
|
|
20230807,153600,626928940,2280,2280,2280,2280,0
|
|
20230807,153500,626928940,2280,2280,2280,2280,0
|
|
20230807,153400,626928940,2280,2280,2280,2280,0
|
|
20230807,153300,626928940,2280,2280,2280,2280,0
|
|
20230807,153200,626928940,2280,2280,2280,2280,0
|
|
20230807,153100,626928940,2280,2280,2280,2280,0
|
|
20230807,153000,626928940,2280,2280,2280,2280,13211
|
|
20230807,152900,596807860,2300,2300,2300,2300,0
|
|
20230807,152800,596807860,2300,2300,2300,2300,0
|
|
20230807,152700,596807860,2300,2300,2300,2300,0
|
|
20230807,152600,596807860,2300,2300,2300,2300,0
|
|
20230807,152500,596807860,2300,2300,2300,2300,0
|
|
20230807,152400,596807860,2300,2300,2300,2300,0
|
|
20230807,152300,596807860,2300,2300,2300,2300,0
|
|
20230807,152200,596807860,2300,2300,2300,2300,0
|
|
20230807,152100,596807860,2300,2300,2300,2300,0
|
|
20230807,152000,596807860,2300,2300,2300,2300,0
|
|
20230807,151900,596807860,2300,2300,2300,2300,869
|
|
20230807,151800,594809160,2300,2300,2300,2300,999
|
|
20230807,151700,592511460,2300,2295,2300,2295,637
|
|
20230807,151600,591048900,2295,2295,2295,2295,875
|
|
20230807,151500,589040775,2295,2295,2295,2295,10
|
|
20230807,151400,589017825,2295,2295,2295,2295,23
|
|
20230807,151300,588965040,2295,2295,2295,2290,602
|
|
20230807,151200,587584950,2295,2295,2295,2295,5
|
|
20230807,151100,587573475,2295,2295,2295,2295,82
|
|
20230807,151000,587385285,2290,2290,2290,2290,0
|
|
20230807,150900,587385285,2290,2295,2295,2290,2
|
|
20230807,150800,587380700,2295,2295,2295,2295,0
|
|
20230807,150700,587380700,2295,2295,2295,2295,0
|
|
20230807,150600,587380700,2295,2295,2295,2295,1513
|
|
20230807,150500,583908365,2295,2295,2295,2295,1
|
|
20230807,150400,583906070,2285,2285,2285,2285,1
|
|
20230807,150300,583903785,2300,2300,2300,2300,0
|
|
20230807,150200,583903785,2300,2300,2300,2300,0
|
|
20230807,150100,583903785,2300,2300,2300,2300,1
|
|
20230807,150000,583901485,2290,2290,2290,2290,1304
|
|
20230807,145900,580915325,2290,2290,2290,2290,1
|
|
20230807,145800,580913035,2300,2290,2300,2290,13
|
|
20230807,145700,580883155,2300,2300,2300,2300,0
|
|
20230807,145600,580883155,2300,2300,2300,2300,0
|
|
20230807,145500,580883155,2300,2290,2300,2290,102
|
|
20230807,145400,580649555,2300,2300,2300,2300,0
|
|
20230807,145300,580649555,2300,2300,2300,2300,0
|
|
20230807,145200,580649555,2300,2300,2300,2300,3
|
|
20230807,145100,580642655,2290,2290,2290,2290,0
|
|
20230807,145000,580642655,2290,2290,2290,2290,1
|
|
20230807,144900,580640365,2300,2300,2300,2300,435
|
|
20230807,144800,579639865,2300,2300,2300,2300,0
|
|
20230807,144700,579639865,2300,2300,2300,2300,0
|
|
20230807,144600,579639865,2300,2300,2300,2300,0
|
|
20230807,144500,579639865,2300,2295,2300,2295,10
|
|
20230807,144400,579616905,2295,2295,2295,2295,2
|
|
20230807,144300,579612315,2290,2295,2295,2275,25002
|
|
20230807,144200,522572405,2305,2305,2305,2305,2
|
|
20230807,144100,522567795,2295,2295,2295,2295,823
|
|
20230807,144000,520679010,2300,2300,2300,2300,254
|
|
20230807,143900,520094810,2295,2295,2295,2295,1
|
|
20230807,143800,520092515,2295,2295,2295,2295,4
|
|
20230807,143700,520083335,2300,2300,2300,2300,19
|
|
20230807,143600,520039635,2300,2300,2300,2300,100
|
|
20230807,143500,519809635,2300,2300,2300,2300,0
|
|
20230807,143400,519809635,2300,2300,2300,2300,0
|
|
20230807,143300,519809635,2300,2300,2300,2300,0
|
|
20230807,143200,519809635,2300,2300,2300,2295,273
|
|
20230807,143100,519182535,2305,2305,2305,2305,0
|
|
20230807,143000,519182535,2305,2305,2305,2305,2
|
|
20230807,142900,519177925,2300,2300,2300,2300,77
|
|
20230807,142800,519000825,2305,2305,2305,2305,15
|
|
20230807,142700,518966250,2305,2305,2305,2305,0
|
|
20230807,142600,518966250,2305,2300,2305,2300,160
|
|
20230807,142500,518598200,2305,2305,2305,2305,0
|
|
20230807,142400,518598200,2305,2305,2305,2305,203
|
|
20230807,142300,518130285,2300,2300,2300,2300,5
|
|
20230807,142200,518118785,2300,2295,2300,2295,215
|
|
20230807,142100,517624885,2300,2300,2300,2300,0
|
|
20230807,142000,517624885,2300,2300,2300,2300,10
|
|
20230807,141900,517601885,2305,2305,2305,2305,0
|
|
20230807,141800,517601885,2305,2305,2305,2305,0
|
|
20230807,141700,517601885,2305,2305,2305,2305,0
|
|
20230807,141600,517601885,2305,2305,2305,2305,2
|
|
20230807,141500,517597275,2300,2300,2300,2300,239
|
|
20230807,141400,517047575,2300,2300,2300,2300,14
|
|
20230807,141300,517015375,2310,2310,2310,2310,0
|
|
20230807,141200,517015375,2310,2310,2310,2310,1
|
|
20230807,141100,517013065,2310,2310,2310,2310,0
|
|
20230807,141000,517013065,2310,2310,2310,2310,0
|
|
20230807,140900,517013065,2310,2310,2310,2310,0
|
|
20230807,140800,517013065,2310,2310,2310,2310,0
|
|
20230807,140700,517013065,2310,2310,2310,2310,0
|
|
20230807,140600,517013065,2310,2310,2310,2310,12
|
|
20230807,140500,516985345,2310,2310,2310,2310,0
|
|
20230807,140400,516985345,2310,2300,2310,2300,2497
|
|
20230807,140300,511242185,2300,2300,2300,2300,0
|
|
20230807,140200,511242185,2300,2295,2300,2295,2408
|
|
20230807,140100,505704370,2300,2300,2300,2300,1512
|
|
20230807,140000,502226770,2300,2300,2300,2300,152
|
|
20230807,135900,501877170,2305,2305,2305,2305,0
|
|
20230807,135800,501877170,2305,2305,2305,2305,13
|
|
20230807,135700,501847205,2310,2310,2310,2310,0
|
|
20230807,135600,501847205,2310,2310,2310,2310,0
|
|
20230807,135500,501847205,2310,2305,2310,2305,201
|
|
20230807,135400,501382900,2305,2305,2305,2305,0
|
|
20230807,135300,501382900,2305,2305,2305,2305,87
|
|
20230807,135200,501182365,2305,2300,2305,2300,2
|
|
20230807,135100,501177760,2300,2305,2305,2300,1002
|
|
20230807,135000,498873150,2300,2300,2300,2300,655
|
|
20230807,134900,497366650,2300,2300,2300,2300,0
|
|
20230807,134800,497366650,2300,2295,2300,2295,759
|
|
20230807,134700,495624740,2290,2290,2290,2290,0
|
|
20230807,134600,495624740,2290,2290,2295,2290,3019
|
|
20230807,134500,488711220,2290,2295,2295,2290,3642
|
|
20230807,134400,480361835,2295,2300,2300,2295,3000
|
|
20230807,134300,473473835,2300,2305,2305,2300,2535
|
|
20230807,134200,467643160,2305,2305,2305,2305,6
|
|
20230807,134100,467629330,2310,2310,2310,2310,22
|
|
20230807,134000,467578510,2310,2310,2310,2310,0
|
|
20230807,133900,467578510,2310,2310,2310,2310,0
|
|
20230807,133800,467578510,2310,2310,2310,2310,0
|
|
20230807,133700,467578510,2310,2305,2310,2300,1414
|
|
20230807,133600,464318365,2310,2310,2310,2310,800
|
|
20230807,133500,462470365,2310,2310,2310,2310,0
|
|
20230807,133400,462470365,2310,2310,2310,2310,2
|
|
20230807,133300,462465745,2300,2300,2300,2300,3
|
|
20230807,133200,462458845,2310,2310,2310,2310,4
|
|
20230807,133100,462449605,2310,2310,2310,2310,2
|
|
20230807,133000,462444985,2300,2300,2300,2300,0
|
|
20230807,132900,462444985,2300,2300,2300,2300,108
|
|
20230807,132800,462196585,2310,2310,2310,2310,2
|
|
20230807,132700,462191965,2300,2300,2300,2300,32
|
|
20230807,132600,462118365,2310,2310,2310,2310,0
|
|
20230807,132500,462118365,2310,2305,2310,2305,5
|
|
20230807,132400,462106820,2310,2310,2310,2310,0
|
|
20230807,132300,462106820,2310,2310,2310,2310,0
|
|
20230807,132200,462106820,2310,2310,2310,2310,0
|
|
20230807,132100,462106820,2310,2305,2310,2305,30
|
|
20230807,132000,462037525,2310,2310,2310,2310,0
|
|
20230807,131900,462037525,2310,2310,2310,2310,0
|
|
20230807,131800,462037525,2310,2310,2310,2310,0
|
|
20230807,131700,462037525,2310,2310,2310,2310,2
|
|
20230807,131600,462032905,2300,2300,2300,2300,175
|
|
20230807,131500,461630405,2300,2305,2305,2300,1240
|
|
20230807,131400,458772210,2305,2305,2305,2305,0
|
|
20230807,131300,458772210,2305,2310,2310,2300,4932
|
|
20230807,131200,447383955,2310,2305,2310,2305,1884
|
|
20230807,131100,443040825,2310,2310,2310,2310,0
|
|
20230807,131000,443040825,2310,2310,2310,2310,0
|
|
20230807,130900,443040825,2310,2310,2310,2310,0
|
|
20230807,130800,443040825,2310,2310,2310,2310,105
|
|
20230807,130700,442798275,2310,2310,2310,2310,0
|
|
20230807,130600,442798275,2310,2310,2310,2310,0
|
|
20230807,130500,442798275,2310,2310,2310,2310,9
|
|
20230807,130400,442777485,2310,2310,2310,2310,1
|
|
20230807,130300,442775175,2305,2305,2305,2305,14
|
|
20230807,130200,442742905,2305,2305,2305,2305,238
|
|
20230807,130100,442194315,2310,2310,2310,2310,0
|
|
20230807,130000,442194315,2310,2305,2310,2305,102
|
|
20230807,125900,441959195,2310,2310,2310,2305,520
|
|
20230807,125800,440760095,2310,2310,2310,2310,0
|
|
20230807,125700,440760095,2310,2310,2310,2310,2
|
|
20230807,125600,440755475,2305,2305,2305,2305,0
|
|
20230807,125500,440755475,2305,2310,2310,2305,35
|
|
20230807,125400,440674785,2310,2310,2310,2310,0
|
|
20230807,125300,440674785,2310,2310,2310,2310,80
|
|
20230807,125200,440489985,2310,2310,2310,2310,0
|
|
20230807,125100,440489985,2310,2310,2310,2310,0
|
|
20230807,125000,440489985,2310,2310,2310,2310,0
|
|
20230807,124900,440489985,2310,2310,2310,2310,0
|
|
20230807,124800,440489985,2310,2310,2310,2310,0
|
|
20230807,124700,440489985,2310,2310,2310,2310,0
|
|
20230807,124600,440489985,2310,2310,2310,2310,0
|
|
20230807,124500,440489985,2310,2310,2310,2310,2
|
|
20230807,124400,440485365,2300,2305,2305,2300,300
|
|
20230807,124300,439795360,2310,2310,2310,2310,1
|
|
20230807,124200,439793050,2310,2310,2310,2310,0
|
|
20230807,124100,439793050,2310,2310,2310,2310,0
|
|
20230807,124000,439793050,2310,2310,2310,2310,0
|
|
20230807,123900,439793050,2310,2310,2310,2310,0
|
|
20230807,123800,439793050,2310,2310,2310,2310,1
|
|
20230807,123700,439790740,2310,2300,2310,2300,189
|
|
20230807,123600,439355380,2300,2300,2300,2300,2426
|
|
20230807,123500,433775580,2300,2305,2305,2300,2505
|
|
20230807,123400,428011375,2310,2310,2310,2310,1
|
|
20230807,123300,428009065,2305,2310,2310,2305,1463
|
|
20230807,123200,424630440,2310,2310,2310,2310,0
|
|
20230807,123100,424630440,2310,2310,2310,2310,0
|
|
20230807,123000,424630440,2310,2310,2310,2310,0
|
|
20230807,122900,424630440,2310,2310,2310,2310,0
|
|
20230807,122800,424630440,2310,2305,2310,2305,64
|
|
20230807,122700,424482805,2305,2305,2305,2305,59
|
|
20230807,122600,424346810,2310,2305,2310,2305,1289
|
|
20230807,122500,421375660,2305,2305,2305,2305,0
|
|
20230807,122400,421375660,2305,2310,2310,2305,484
|
|
20230807,122300,420260030,2310,2310,2310,2310,0
|
|
20230807,122200,420260030,2310,2310,2310,2310,0
|
|
20230807,122100,420260030,2310,2305,2310,2305,93
|
|
20230807,122000,420045650,2315,2315,2315,2315,0
|
|
20230807,121900,420045650,2315,2315,2315,2315,2
|
|
20230807,121800,420041020,2305,2305,2305,2305,400
|
|
20230807,121700,419119020,2315,2315,2315,2315,1
|
|
20230807,121600,419116705,2310,2310,2310,2310,5
|
|
20230807,121500,419105155,2305,2310,2310,2305,1036
|
|
20230807,121400,416712355,2310,2305,2315,2305,1047
|
|
20230807,121300,414293830,2315,2315,2315,2315,0
|
|
20230807,121200,414293830,2315,2310,2315,2310,201
|
|
20230807,121100,413829515,2315,2310,2315,2305,454
|
|
20230807,121000,412782030,2310,2310,2315,2310,1067
|
|
20230807,120900,410314430,2310,2310,2310,2310,0
|
|
20230807,120800,410314430,2310,2310,2310,2310,0
|
|
20230807,120700,410314430,2310,2315,2315,2310,2098
|
|
20230807,120600,405457735,2310,2310,2315,2310,5455
|
|
20230807,120500,392847680,2315,2315,2315,2315,85
|
|
20230807,120400,392650905,2320,2315,2320,2315,558
|
|
20230807,120300,391359125,2315,2315,2315,2315,1999
|
|
20230807,120200,386731440,2320,2320,2320,2320,1031
|
|
20230807,120100,384339520,2320,2320,2320,2320,0
|
|
20230807,120000,384339520,2320,2310,2320,2310,3089
|
|
20230807,115900,377203920,2310,2315,2315,2310,950
|
|
20230807,115800,375004920,2320,2320,2320,2320,0
|
|
20230807,115700,375004920,2320,2315,2320,2315,172
|
|
20230807,115600,374606240,2320,2320,2320,2320,10
|
|
20230807,115500,374583040,2315,2310,2315,2310,1011
|
|
20230807,115400,372247130,2310,2310,2310,2310,44
|
|
20230807,115300,372145490,2320,2320,2320,2320,0
|
|
20230807,115200,372145490,2320,2320,2320,2320,0
|
|
20230807,115100,372145490,2320,2320,2320,2320,0
|
|
20230807,115000,372145490,2320,2320,2320,2320,0
|
|
20230807,114900,372145490,2320,2310,2320,2310,225
|
|
20230807,114800,371625710,2310,2310,2310,2310,77
|
|
20230807,114700,371447840,2320,2320,2320,2320,0
|
|
20230807,114600,371447840,2320,2320,2320,2320,100
|
|
20230807,114500,371215840,2320,2320,2320,2315,705
|
|
20230807,114400,369583735,2315,2315,2320,2315,616
|
|
20230807,114300,368157690,2320,2320,2320,2320,104
|
|
20230807,114200,367916410,2320,2320,2320,2320,400
|
|
20230807,114100,366988410,2320,2320,2320,2320,0
|
|
20230807,114000,366988410,2320,2320,2320,2320,286
|
|
20230807,113900,366324890,2320,2320,2320,2320,574
|
|
20230807,113800,364993210,2320,2320,2320,2320,36
|
|
20230807,113700,364909690,2320,2320,2320,2320,0
|
|
20230807,113600,364909690,2320,2320,2320,2320,0
|
|
20230807,113500,364909690,2320,2320,2320,2320,0
|
|
20230807,113400,364909690,2320,2320,2320,2320,2
|
|
20230807,113300,364905050,2315,2320,2320,2315,600
|
|
20230807,113200,363514550,2320,2320,2320,2320,0
|
|
20230807,113100,363514550,2320,2320,2320,2315,92
|
|
20230807,113000,363301350,2315,2320,2320,2315,800
|
|
20230807,112900,361448850,2320,2320,2320,2320,431
|
|
20230807,112800,360448930,2320,2320,2320,2320,0
|
|
20230807,112700,360448930,2320,2320,2320,2320,2727
|
|
20230807,112600,354122290,2325,2325,2325,2325,300
|
|
20230807,112500,353424790,2320,2320,2320,2320,3
|
|
20230807,112400,353417830,2325,2325,2325,2325,0
|
|
20230807,112300,353417830,2325,2325,2325,2325,0
|
|
20230807,112200,353417830,2325,2325,2325,2325,1
|
|
20230807,112100,353415505,2325,2325,2325,2325,40
|
|
20230807,112000,353322505,2325,2320,2325,2320,501
|
|
20230807,111900,352160180,2320,2320,2320,2320,2053
|
|
20230807,111800,347397220,2320,2325,2325,2320,112
|
|
20230807,111700,347137370,2325,2325,2325,2325,0
|
|
20230807,111600,347137370,2325,2325,2325,2320,203
|
|
20230807,111500,346665405,2320,2320,2325,2320,103
|
|
20230807,111400,346426440,2320,2320,2320,2320,107
|
|
20230807,111300,346178200,2320,2320,2320,2320,580
|
|
20230807,111200,344832600,2320,2320,2320,2320,0
|
|
20230807,111100,344832600,2320,2325,2325,2320,339
|
|
20230807,111000,344046115,2320,2320,2320,2320,50
|
|
20230807,110900,343930115,2320,2315,2320,2315,116
|
|
20230807,110800,343661000,2320,2320,2320,2320,10
|
|
20230807,110700,343637800,2320,2320,2320,2320,151
|
|
20230807,110600,343287480,2315,2315,2315,2315,1
|
|
20230807,110500,343285165,2320,2320,2320,2315,73
|
|
20230807,110400,343115915,2320,2320,2320,2320,2
|
|
20230807,110300,343111275,2320,2320,2320,2320,679
|
|
20230807,110200,341535995,2320,2320,2320,2320,937
|
|
20230807,110100,339362155,2325,2325,2325,2325,0
|
|
20230807,110000,339362155,2325,2320,2325,2320,900
|
|
20230807,105900,337271565,2320,2320,2320,2320,1473
|
|
20230807,105800,333854205,2320,2320,2320,2320,5
|
|
20230807,105700,333842605,2320,2320,2320,2320,5
|
|
20230807,105600,333831005,2320,2325,2325,2320,1276
|
|
20230807,105500,330864675,2320,2315,2320,2315,12913
|
|
20230807,105400,300911565,2315,2310,2315,2310,5945
|
|
20230807,105300,287149145,2305,2305,2305,2305,2
|
|
20230807,105200,287144535,2315,2315,2315,2315,100
|
|
20230807,105100,286913035,2315,2315,2315,2315,81
|
|
20230807,105000,286725520,2310,2310,2310,2310,0
|
|
20230807,104900,286725520,2310,2310,2310,2310,2824
|
|
20230807,104800,280202080,2310,2305,2310,2305,3
|
|
20230807,104700,280195160,2310,2310,2310,2310,508
|
|
20230807,104600,279021680,2305,2305,2305,2305,100
|
|
20230807,104500,278791180,2310,2310,2310,2310,134
|
|
20230807,104400,278481640,2310,2310,2310,2310,0
|
|
20230807,104300,278481640,2310,2310,2310,2310,4260
|
|
20230807,104200,268641040,2310,2310,2310,2310,2
|
|
20230807,104100,268636420,2310,2310,2310,2310,100
|
|
20230807,104000,268405420,2310,2310,2310,2310,2187
|
|
20230807,103900,263353450,2310,2310,2310,2310,2458
|
|
20230807,103800,257675470,2310,2315,2315,2310,629
|
|
20230807,103700,256220325,2310,2315,2315,2310,110
|
|
20230807,103600,255965705,2310,2315,2315,2310,256
|
|
20230807,103500,255374065,2310,2310,2310,2310,150
|
|
20230807,103400,255027565,2310,2310,2310,2310,758
|
|
20230807,103300,253276585,2310,2315,2315,2310,7
|
|
20230807,103200,253260410,2315,2315,2315,2315,9
|
|
20230807,103100,253239575,2310,2310,2315,2305,7859
|
|
20230807,103000,235093270,2310,2305,2310,2305,551
|
|
20230807,102900,233823210,2310,2305,2310,2305,1082
|
|
20230807,102800,231329195,2305,2305,2305,2305,19
|
|
20230807,102700,231285400,2305,2305,2305,2305,0
|
|
20230807,102600,231285400,2305,2300,2305,2300,892
|
|
20230807,102500,229233795,2305,2305,2305,2305,531
|
|
20230807,102400,228009840,2305,2305,2305,2305,1000
|
|
20230807,102300,225704840,2305,2305,2305,2305,0
|
|
20230807,102200,225704840,2305,2305,2305,2305,1
|
|
20230807,102100,225702535,2305,2310,2310,2305,23
|
|
20230807,102000,225649515,2305,2305,2305,2305,40
|
|
20230807,101900,225557315,2305,2305,2305,2305,0
|
|
20230807,101800,225557315,2305,2305,2305,2305,0
|
|
20230807,101700,225557315,2305,2310,2310,2305,501
|
|
20230807,101600,224400010,2310,2310,2310,2310,7
|
|
20230807,101500,224383840,2310,2310,2310,2310,0
|
|
20230807,101400,224383840,2310,2310,2310,2310,6
|
|
20230807,101300,224369980,2305,2305,2305,2305,420
|
|
20230807,101200,223401880,2305,2305,2305,2305,0
|
|
20230807,101100,223401880,2305,2305,2305,2305,339
|
|
20230807,101000,222620485,2310,2310,2310,2310,100
|
|
20230807,100900,222389485,2310,2310,2310,2310,44
|
|
20230807,100800,222287845,2310,2310,2310,2310,285
|
|
20230807,100700,221629495,2305,2305,2305,2305,0
|
|
20230807,100600,221629495,2305,2310,2310,2305,48
|
|
20230807,100500,221518755,2310,2310,2310,2310,105
|
|
20230807,100400,221276205,2310,2310,2310,2310,1
|
|
20230807,100300,221273895,2305,2305,2305,2305,66
|
|
20230807,100200,221121765,2305,2305,2305,2305,97
|
|
20230807,100100,220898180,2305,2300,2305,2300,15492
|
|
20230807,100000,185263740,2300,2300,2300,2300,0
|
|
20230807,095900,185263740,2300,2300,2300,2300,10
|
|
20230807,095800,185240740,2300,2300,2300,2300,0
|
|
20230807,095700,185240740,2300,2300,2300,2300,1
|
|
20230807,095600,185238440,2295,2295,2295,2295,178
|
|
20230807,095500,184829930,2295,2300,2300,2295,411
|
|
20230807,095400,183886185,2300,2300,2300,2300,0
|
|
20230807,095300,183886185,2300,2300,2300,2300,1
|
|
20230807,095200,183883885,2290,2295,2295,2290,1500
|
|
20230807,095100,180443515,2300,2295,2300,2295,3107
|
|
20230807,095000,173297425,2300,2300,2300,2300,0
|
|
20230807,094900,173297425,2300,2295,2300,2295,1100
|
|
20230807,094800,170768325,2300,2300,2300,2300,840
|
|
20230807,094700,168836325,2300,2300,2300,2300,0
|
|
20230807,094600,168836325,2300,2300,2300,2300,11
|
|
20230807,094500,168811025,2290,2290,2290,2290,254
|
|
20230807,094400,168229365,2295,2295,2295,2295,269
|
|
20230807,094300,167612010,2295,2295,2295,2295,0
|
|
20230807,094200,167612010,2295,2290,2295,2290,868
|
|
20230807,094100,165624285,2290,2295,2295,2290,221
|
|
20230807,094000,165118140,2295,2295,2295,2295,20
|
|
20230807,093900,165072240,2300,2300,2300,2300,2
|
|
20230807,093800,165067640,2300,2300,2300,2300,3
|
|
20230807,093700,165060740,2295,2300,2300,2295,108
|
|
20230807,093600,164812870,2300,2300,2300,2300,2
|
|
20230807,093500,164808270,2300,2300,2305,2300,9849
|
|
20230807,093400,142155545,2300,2305,2305,2300,301
|
|
20230807,093300,141462740,2305,2305,2305,2305,0
|
|
20230807,093200,141462740,2305,2300,2305,2300,457
|
|
20230807,093100,140411635,2300,2300,2300,2300,1
|
|
20230807,093000,140409335,2300,2300,2300,2300,0
|
|
20230807,092900,140409335,2300,2300,2300,2300,0
|
|
20230807,092800,140409335,2300,2300,2300,2300,0
|
|
20230807,092700,140409335,2300,2300,2300,2300,1545
|
|
20230807,092600,136855835,2305,2305,2305,2305,1
|
|
20230807,092500,136853530,2305,2305,2305,2300,65
|
|
20230807,092400,136703770,2305,2305,2310,2300,614
|
|
20230807,092300,135291070,2310,2300,2315,2300,19159
|
|
20230807,092200,91171760,2300,2290,2300,2290,6082
|
|
20230807,092100,77195335,2290,2295,2295,2290,3166
|
|
20230807,092000,69930265,2290,2285,2290,2285,2047
|
|
20230807,091900,65248585,2275,2275,2275,2275,100
|
|
20230807,091800,65021085,2280,2280,2280,2280,200
|
|
20230807,091700,64565085,2280,2280,2280,2280,54
|
|
20230807,091600,64441965,2280,2280,2280,2280,78
|
|
20230807,091500,64264125,2280,2280,2280,2280,1
|
|
20230807,091400,64261845,2280,2280,2280,2280,617
|
|
20230807,091300,62855085,2280,2280,2280,2280,310
|
|
20230807,091200,62148285,2285,2285,2285,2285,2393
|
|
20230807,091100,56680280,2290,2290,2290,2290,0
|
|
20230807,091000,56680280,2290,2290,2290,2290,1006
|
|
20230807,090900,54376540,2290,2290,2290,2290,1
|
|
20230807,090800,54374250,2295,2280,2295,2280,1211
|
|
20230807,090700,51606870,2280,2285,2285,2280,1046
|
|
20230807,090600,49221985,2285,2285,2285,2285,817
|
|
20230807,090500,47355140,2285,2285,2285,2280,4188
|
|
20230807,090400,37794325,2290,2295,2295,2290,7965
|
|
20230807,090300,19523580,2295,2295,2295,2295,1794
|
|
20230807,090200,15406350,2295,2300,2300,2295,1342
|
|
20230807,090100,12326445,2295,2295,2295,2295,0
|
|
20230807,090000,12326445,2295,2295,2295,2295,5371
|