630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,192600,3090646785,4110,4110,4110,4110,0
|
|
20230802,192500,3090646785,4110,4110,4110,4110,0
|
|
20230802,192400,3090646785,4110,4110,4110,4110,0
|
|
20230802,192300,3090646785,4110,4110,4110,4110,0
|
|
20230802,192200,3090646785,4110,4110,4110,4110,0
|
|
20230802,192100,3090646785,4110,4110,4110,4110,0
|
|
20230802,192000,3090646785,4110,4110,4110,4110,0
|
|
20230802,191900,3090646785,4110,4110,4110,4110,0
|
|
20230802,191800,3090646785,4110,4110,4110,4110,0
|
|
20230802,191700,3090646785,4110,4110,4110,4110,0
|
|
20230802,191600,3090646785,4110,4110,4110,4110,0
|
|
20230802,191500,3090646785,4110,4110,4110,4110,0
|
|
20230802,191400,3090646785,4110,4110,4110,4110,0
|
|
20230802,191300,3090646785,4110,4110,4110,4110,0
|
|
20230802,191200,3090646785,4110,4110,4110,4110,0
|
|
20230802,191100,3090646785,4110,4110,4110,4110,0
|
|
20230802,191000,3090646785,4110,4110,4110,4110,0
|
|
20230802,190900,3090646785,4110,4110,4110,4110,0
|
|
20230802,190800,3090646785,4110,4110,4110,4110,0
|
|
20230802,190700,3090646785,4110,4110,4110,4110,0
|
|
20230802,190600,3090646785,4110,4110,4110,4110,0
|
|
20230802,190500,3090646785,4110,4110,4110,4110,0
|
|
20230802,190400,3090646785,4110,4110,4110,4110,0
|
|
20230802,190300,3090646785,4110,4110,4110,4110,0
|
|
20230802,190200,3090646785,4110,4110,4110,4110,0
|
|
20230802,190100,3090646785,4110,4110,4110,4110,0
|
|
20230802,190000,3090646785,4110,4110,4110,4110,0
|
|
20230802,185900,3090646785,4110,4110,4110,4110,0
|
|
20230802,185800,3090646785,4110,4110,4110,4110,0
|
|
20230802,185700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,185600,3090646785,4110,4110,4110,4110,0
|
|
20230802,185500,3090646785,4110,4110,4110,4110,0
|
|
20230802,185400,3090646785,4110,4110,4110,4110,0
|
|
20230802,185300,3090646785,4110,4110,4110,4110,0
|
|
20230802,185200,3090646785,4110,4110,4110,4110,0
|
|
20230802,185100,3090646785,4110,4110,4110,4110,0
|
|
20230802,185000,3090646785,4110,4110,4110,4110,0
|
|
20230802,184900,3090646785,4110,4110,4110,4110,0
|
|
20230802,184800,3090646785,4110,4110,4110,4110,0
|
|
20230802,184700,3090646785,4110,4110,4110,4110,0
|
|
20230802,184600,3090646785,4110,4110,4110,4110,0
|
|
20230802,184500,3090646785,4110,4110,4110,4110,0
|
|
20230802,184400,3090646785,4110,4110,4110,4110,0
|
|
20230802,184300,3090646785,4110,4110,4110,4110,0
|
|
20230802,184200,3090646785,4110,4110,4110,4110,0
|
|
20230802,184100,3090646785,4110,4110,4110,4110,0
|
|
20230802,184000,3090646785,4110,4110,4110,4110,0
|
|
20230802,183900,3090646785,4110,4110,4110,4110,0
|
|
20230802,183800,3090646785,4110,4110,4110,4110,0
|
|
20230802,183700,3090646785,4110,4110,4110,4110,0
|
|
20230802,183600,3090646785,4110,4110,4110,4110,0
|
|
20230802,183500,3090646785,4110,4110,4110,4110,0
|
|
20230802,183400,3090646785,4110,4110,4110,4110,0
|
|
20230802,183300,3090646785,4110,4110,4110,4110,0
|
|
20230802,183200,3090646785,4110,4110,4110,4110,0
|
|
20230802,183100,3090646785,4110,4110,4110,4110,0
|
|
20230802,183000,3090646785,4110,4110,4110,4110,0
|
|
20230802,182900,3090646785,4110,4110,4110,4110,0
|
|
20230802,182800,3090646785,4110,4110,4110,4110,0
|
|
20230802,182700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,182600,3090646785,4110,4110,4110,4110,0
|
|
20230802,182500,3090646785,4110,4110,4110,4110,0
|
|
20230802,182400,3090646785,4110,4110,4110,4110,0
|
|
20230802,182300,3090646785,4110,4110,4110,4110,0
|
|
20230802,182200,3090646785,4110,4110,4110,4110,0
|
|
20230802,182100,3090646785,4110,4110,4110,4110,0
|
|
20230802,182000,3090646785,4110,4110,4110,4110,0
|
|
20230802,181900,3090646785,4110,4110,4110,4110,0
|
|
20230802,181800,3090646785,4110,4110,4110,4110,0
|
|
20230802,181700,3090646785,4110,4110,4110,4110,0
|
|
20230802,181600,3090646785,4110,4110,4110,4110,0
|
|
20230802,181500,3090646785,4110,4110,4110,4110,0
|
|
20230802,181400,3090646785,4110,4110,4110,4110,0
|
|
20230802,181300,3090646785,4110,4110,4110,4110,0
|
|
20230802,181200,3090646785,4110,4110,4110,4110,0
|
|
20230802,181100,3090646785,4110,4110,4110,4110,0
|
|
20230802,181000,3090646785,4110,4110,4110,4110,0
|
|
20230802,180900,3090646785,4110,4110,4110,4110,0
|
|
20230802,180800,3090646785,4110,4110,4110,4110,0
|
|
20230802,180700,3090646785,4110,4110,4110,4110,0
|
|
20230802,180600,3090646785,4110,4110,4110,4110,0
|
|
20230802,180500,3090646785,4110,4110,4110,4110,0
|
|
20230802,180400,3090646785,4110,4110,4110,4110,0
|
|
20230802,180300,3090646785,4110,4110,4110,4110,0
|
|
20230802,180200,3090646785,4110,4110,4110,4110,0
|
|
20230802,180100,3090646785,4110,4110,4110,4110,0
|
|
20230802,180000,3090646785,4110,4110,4110,4110,0
|
|
20230802,175900,3090646785,4110,4110,4110,4110,0
|
|
20230802,175800,3090646785,4110,4110,4110,4110,0
|
|
20230802,175700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,175600,3090646785,4110,4110,4110,4110,0
|
|
20230802,175500,3090646785,4110,4110,4110,4110,0
|
|
20230802,175400,3090646785,4110,4110,4110,4110,0
|
|
20230802,175300,3090646785,4110,4110,4110,4110,0
|
|
20230802,175200,3090646785,4110,4110,4110,4110,0
|
|
20230802,175100,3090646785,4110,4110,4110,4110,0
|
|
20230802,175000,3090646785,4110,4110,4110,4110,0
|
|
20230802,174900,3090646785,4110,4110,4110,4110,0
|
|
20230802,174800,3090646785,4110,4110,4110,4110,0
|
|
20230802,174700,3090646785,4110,4110,4110,4110,0
|
|
20230802,174600,3090646785,4110,4110,4110,4110,0
|
|
20230802,174500,3090646785,4110,4110,4110,4110,0
|
|
20230802,174400,3090646785,4110,4110,4110,4110,0
|
|
20230802,174300,3090646785,4110,4110,4110,4110,0
|
|
20230802,174200,3090646785,4110,4110,4110,4110,0
|
|
20230802,174100,3090646785,4110,4110,4110,4110,0
|
|
20230802,174000,3090646785,4110,4110,4110,4110,0
|
|
20230802,173900,3090646785,4110,4110,4110,4110,0
|
|
20230802,173800,3090646785,4110,4110,4110,4110,0
|
|
20230802,173700,3090646785,4110,4110,4110,4110,0
|
|
20230802,173600,3090646785,4110,4110,4110,4110,0
|
|
20230802,173500,3090646785,4110,4110,4110,4110,0
|
|
20230802,173400,3090646785,4110,4110,4110,4110,0
|
|
20230802,173300,3090646785,4110,4110,4110,4110,0
|
|
20230802,173200,3090646785,4110,4110,4110,4110,0
|
|
20230802,173100,3090646785,4110,4110,4110,4110,0
|
|
20230802,173000,3090646785,4110,4110,4110,4110,0
|
|
20230802,172900,3090646785,4110,4110,4110,4110,0
|
|
20230802,172800,3090646785,4110,4110,4110,4110,0
|
|
20230802,172700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,172600,3090646785,4110,4110,4110,4110,0
|
|
20230802,172500,3090646785,4110,4110,4110,4110,0
|
|
20230802,172400,3090646785,4110,4110,4110,4110,0
|
|
20230802,172300,3090646785,4110,4110,4110,4110,0
|
|
20230802,172200,3090646785,4110,4110,4110,4110,0
|
|
20230802,172100,3090646785,4110,4110,4110,4110,0
|
|
20230802,172000,3090646785,4110,4110,4110,4110,0
|
|
20230802,171900,3090646785,4110,4110,4110,4110,0
|
|
20230802,171800,3090646785,4110,4110,4110,4110,0
|
|
20230802,171700,3090646785,4110,4110,4110,4110,0
|
|
20230802,171600,3090646785,4110,4110,4110,4110,0
|
|
20230802,171500,3090646785,4110,4110,4110,4110,0
|
|
20230802,171400,3090646785,4110,4110,4110,4110,0
|
|
20230802,171300,3090646785,4110,4110,4110,4110,0
|
|
20230802,171200,3090646785,4110,4110,4110,4110,0
|
|
20230802,171100,3090646785,4110,4110,4110,4110,0
|
|
20230802,171000,3090646785,4110,4110,4110,4110,0
|
|
20230802,170900,3090646785,4110,4110,4110,4110,0
|
|
20230802,170800,3090646785,4110,4110,4110,4110,0
|
|
20230802,170700,3090646785,4110,4110,4110,4110,0
|
|
20230802,170600,3090646785,4110,4110,4110,4110,0
|
|
20230802,170500,3090646785,4110,4110,4110,4110,0
|
|
20230802,170400,3090646785,4110,4110,4110,4110,0
|
|
20230802,170300,3090646785,4110,4110,4110,4110,0
|
|
20230802,170200,3090646785,4110,4110,4110,4110,0
|
|
20230802,170100,3090646785,4110,4110,4110,4110,0
|
|
20230802,170000,3090646785,4110,4110,4110,4110,0
|
|
20230802,165900,3090646785,4110,4110,4110,4110,0
|
|
20230802,165800,3090646785,4110,4110,4110,4110,0
|
|
20230802,165700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,165600,3090646785,4110,4110,4110,4110,0
|
|
20230802,165500,3090646785,4110,4110,4110,4110,0
|
|
20230802,165400,3090646785,4110,4110,4110,4110,0
|
|
20230802,165300,3090646785,4110,4110,4110,4110,0
|
|
20230802,165200,3090646785,4110,4110,4110,4110,0
|
|
20230802,165100,3090646785,4110,4110,4110,4110,0
|
|
20230802,165000,3090646785,4110,4110,4110,4110,0
|
|
20230802,164900,3090646785,4110,4110,4110,4110,0
|
|
20230802,164800,3090646785,4110,4110,4110,4110,0
|
|
20230802,164700,3090646785,4110,4110,4110,4110,0
|
|
20230802,164600,3090646785,4110,4110,4110,4110,0
|
|
20230802,164500,3090646785,4110,4110,4110,4110,0
|
|
20230802,164400,3090646785,4110,4110,4110,4110,0
|
|
20230802,164300,3090646785,4110,4110,4110,4110,0
|
|
20230802,164200,3090646785,4110,4110,4110,4110,0
|
|
20230802,164100,3090646785,4110,4110,4110,4110,0
|
|
20230802,164000,3090646785,4110,4110,4110,4110,0
|
|
20230802,163900,3090646785,4110,4110,4110,4110,0
|
|
20230802,163800,3090646785,4110,4110,4110,4110,0
|
|
20230802,163700,3090646785,4110,4110,4110,4110,0
|
|
20230802,163600,3090646785,4110,4110,4110,4110,0
|
|
20230802,163500,3090646785,4110,4110,4110,4110,0
|
|
20230802,163400,3090646785,4110,4110,4110,4110,0
|
|
20230802,163300,3090646785,4110,4110,4110,4110,0
|
|
20230802,163200,3090646785,4110,4110,4110,4110,0
|
|
20230802,163100,3090646785,4110,4110,4110,4110,0
|
|
20230802,163000,3090646785,4110,4110,4110,4110,0
|
|
20230802,162900,3090646785,4110,4110,4110,4110,0
|
|
20230802,162800,3090646785,4110,4110,4110,4110,0
|
|
20230802,162700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,162600,3090646785,4110,4110,4110,4110,0
|
|
20230802,162500,3090646785,4110,4110,4110,4110,0
|
|
20230802,162400,3090646785,4110,4110,4110,4110,0
|
|
20230802,162300,3090646785,4110,4110,4110,4110,0
|
|
20230802,162200,3090646785,4110,4110,4110,4110,0
|
|
20230802,162100,3090646785,4110,4110,4110,4110,0
|
|
20230802,162000,3090646785,4110,4110,4110,4110,0
|
|
20230802,161900,3090646785,4110,4110,4110,4110,0
|
|
20230802,161800,3090646785,4110,4110,4110,4110,0
|
|
20230802,161700,3090646785,4110,4110,4110,4110,0
|
|
20230802,161600,3090646785,4110,4110,4110,4110,0
|
|
20230802,161500,3090646785,4110,4110,4110,4110,0
|
|
20230802,161400,3090646785,4110,4110,4110,4110,0
|
|
20230802,161300,3090646785,4110,4110,4110,4110,0
|
|
20230802,161200,3090646785,4110,4110,4110,4110,0
|
|
20230802,161100,3090646785,4110,4110,4110,4110,0
|
|
20230802,161000,3090646785,4110,4110,4110,4110,0
|
|
20230802,160900,3090646785,4110,4110,4110,4110,0
|
|
20230802,160800,3090646785,4110,4110,4110,4110,0
|
|
20230802,160700,3090646785,4110,4110,4110,4110,0
|
|
20230802,160600,3090646785,4110,4110,4110,4110,0
|
|
20230802,160500,3090646785,4110,4110,4110,4110,0
|
|
20230802,160400,3090646785,4110,4110,4110,4110,0
|
|
20230802,160300,3090646785,4110,4110,4110,4110,0
|
|
20230802,160200,3090646785,4110,4110,4110,4110,0
|
|
20230802,160100,3090646785,4110,4110,4110,4110,0
|
|
20230802,160000,3090646785,4110,4110,4110,4110,0
|
|
20230802,155900,3090646785,4110,4110,4110,4110,0
|
|
20230802,155800,3090646785,4110,4110,4110,4110,0
|
|
20230802,155700,3090646785,4110,4110,4110,4110,10244
|
|
20230802,155600,3090646785,4110,4110,4110,4110,0
|
|
20230802,155500,3090646785,4110,4110,4110,4110,0
|
|
20230802,155400,3090646785,4110,4110,4110,4110,0
|
|
20230802,155300,3090646785,4110,4110,4110,4110,0
|
|
20230802,155200,3090646785,4110,4110,4110,4110,0
|
|
20230802,155100,3090646785,4110,4110,4110,4110,0
|
|
20230802,155000,3090646785,4110,4110,4110,4110,0
|
|
20230802,154900,3090646785,4110,4110,4110,4110,0
|
|
20230802,154800,3090646785,4110,4110,4110,4110,0
|
|
20230802,154700,3090646785,4110,4110,4110,4110,0
|
|
20230802,154600,3090646785,4110,4110,4110,4110,0
|
|
20230802,154500,3090646785,4110,4110,4110,4110,0
|
|
20230802,154400,3090646785,4110,4110,4110,4110,0
|
|
20230802,154300,3090646785,4110,4110,4110,4110,0
|
|
20230802,154200,3090646785,4110,4110,4110,4110,0
|
|
20230802,154100,3090646785,4110,4110,4110,4110,0
|
|
20230802,154000,3090646785,4110,4110,4110,4110,0
|
|
20230802,153900,3090646785,4110,4110,4110,4110,0
|
|
20230802,153800,3090646785,4110,4110,4110,4110,0
|
|
20230802,153700,3090646785,4110,4110,4110,4110,0
|
|
20230802,153600,3090646785,4110,4110,4110,4110,0
|
|
20230802,153500,3090646785,4110,4110,4110,4110,0
|
|
20230802,153400,3090646785,4110,4110,4110,4110,0
|
|
20230802,153300,3090646785,4110,4110,4110,4110,0
|
|
20230802,153200,3090646785,4110,4110,4110,4110,0
|
|
20230802,153100,3090646785,4110,4110,4110,4110,0
|
|
20230802,153000,3090646785,4110,4110,4110,4110,10244
|
|
20230802,152900,3048543945,4105,4105,4105,4105,0
|
|
20230802,152800,3048543945,4105,4105,4105,4105,0
|
|
20230802,152700,3048543945,4105,4105,4105,4105,0
|
|
20230802,152600,3048543945,4105,4105,4105,4105,0
|
|
20230802,152500,3048543945,4105,4105,4105,4105,0
|
|
20230802,152400,3048543945,4105,4105,4105,4105,0
|
|
20230802,152300,3048543945,4105,4105,4105,4105,0
|
|
20230802,152200,3048543945,4105,4105,4105,4105,0
|
|
20230802,152100,3048543945,4105,4105,4105,4105,0
|
|
20230802,152000,3048543945,4105,4105,4105,4105,0
|
|
20230802,151900,3048543945,4105,4100,4105,4100,599
|
|
20230802,151800,3046087300,4100,4105,4105,4100,1518
|
|
20230802,151700,3039858560,4110,4110,4110,4100,533
|
|
20230802,151600,3037670950,4110,4110,4110,4100,2453
|
|
20230802,151500,3027609120,4100,4100,4100,4100,1580
|
|
20230802,151400,3021131120,4110,4110,4110,4105,152
|
|
20230802,151300,3020506990,4110,4115,4115,4105,443
|
|
20230802,151200,3018687915,4115,4120,4130,4110,11487
|
|
20230802,151100,2971379865,4125,4130,4130,4120,1323
|
|
20230802,151000,2965922730,4125,4130,4130,4125,1078
|
|
20230802,150900,2961475465,4130,4130,4130,4130,18
|
|
20230802,150800,2961401125,4120,4115,4125,4115,2198
|
|
20230802,150700,2952344355,4115,4115,4115,4110,520
|
|
20230802,150600,2950204905,4115,4115,4115,4115,255
|
|
20230802,150500,2949155580,4115,4115,4115,4115,649
|
|
20230802,150400,2946484945,4115,4115,4115,4115,576
|
|
20230802,150300,2944114705,4110,4115,4115,4110,1318
|
|
20230802,150200,2938696860,4110,4115,4115,4110,295
|
|
20230802,150100,2937483485,4115,4110,4115,4110,344
|
|
20230802,150000,2936068425,4110,4110,4110,4110,684
|
|
20230802,145900,2933257185,4115,4115,4115,4110,428
|
|
20230802,145800,2931496965,4120,4115,4120,4115,361
|
|
20230802,145700,2930009685,4120,4120,4120,4120,36
|
|
20230802,145600,2929861365,4120,4110,4120,4110,2534
|
|
20230802,145500,2919441605,4110,4115,4115,4110,387
|
|
20230802,145400,2917850645,4120,4120,4120,4120,216
|
|
20230802,145300,2916960725,4120,4120,4120,4120,315
|
|
20230802,145200,2915662925,4110,4110,4110,4110,111
|
|
20230802,145100,2915206715,4110,4120,4120,4110,242
|
|
20230802,145000,2914210695,4110,4100,4110,4100,1426
|
|
20230802,144900,2908359535,4100,4100,4100,4100,2030
|
|
20230802,144800,2900036535,4100,4100,4100,4100,1
|
|
20230802,144700,2900032435,4095,4095,4095,4095,200
|
|
20230802,144600,2899213435,4095,4095,4095,4095,135
|
|
20230802,144500,2898660610,4095,4095,4095,4095,0
|
|
20230802,144400,2898660610,4095,4095,4095,4095,50
|
|
20230802,144300,2898455860,4095,4100,4100,4095,70
|
|
20230802,144200,2898169100,4090,4090,4090,4090,0
|
|
20230802,144100,2898169100,4090,4090,4090,4090,0
|
|
20230802,144000,2898169100,4090,4100,4100,4090,611
|
|
20230802,143900,2895668210,4100,4110,4110,4100,201
|
|
20230802,143800,2894842110,4110,4110,4110,4110,1154
|
|
20230802,143700,2890099170,4110,4110,4110,4110,1
|
|
20230802,143600,2890095060,4110,4105,4110,4090,1259
|
|
20230802,143500,2884928360,4095,4090,4095,4090,157
|
|
20230802,143400,2884285465,4095,4095,4095,4095,4
|
|
20230802,143300,2884269085,4095,4095,4095,4095,166
|
|
20230802,143200,2883589315,4100,4095,4100,4095,2
|
|
20230802,143100,2883581120,4095,4095,4105,4095,862
|
|
20230802,143000,2880051220,4095,4095,4095,4095,200
|
|
20230802,142900,2879232220,4100,4100,4100,4100,13
|
|
20230802,142800,2879178920,4100,4100,4100,4100,135
|
|
20230802,142700,2878625420,4100,4100,4100,4100,300
|
|
20230802,142600,2877395420,4095,4095,4095,4095,0
|
|
20230802,142500,2877395420,4095,4095,4095,4095,0
|
|
20230802,142400,2877395420,4095,4095,4095,4095,80
|
|
20230802,142300,2877067820,4095,4095,4095,4095,1
|
|
20230802,142200,2877063725,4095,4095,4095,4095,0
|
|
20230802,142100,2877063725,4095,4100,4100,4095,1088
|
|
20230802,142000,2872607355,4100,4100,4100,4100,0
|
|
20230802,141900,2872607355,4100,4100,4100,4100,161
|
|
20230802,141800,2871947255,4100,4100,4100,4100,91
|
|
20230802,141700,2871574155,4100,4100,4100,4100,1170
|
|
20230802,141600,2866777155,4100,4100,4100,4100,546
|
|
20230802,141500,2864538555,4105,4105,4105,4105,0
|
|
20230802,141400,2864538555,4105,4105,4105,4105,5
|
|
20230802,141300,2864518030,4105,4105,4105,4105,19
|
|
20230802,141200,2864440035,4105,4105,4105,4105,0
|
|
20230802,141100,2864440035,4105,4110,4110,4105,448
|
|
20230802,141000,2862598765,4110,4110,4115,4110,594
|
|
20230802,140900,2860154735,4110,4110,4110,4110,23
|
|
20230802,140800,2860060205,4110,4110,4110,4110,26
|
|
20230802,140700,2859953345,4110,4110,4110,4110,610
|
|
20230802,140600,2857446245,4095,4100,4100,4095,100
|
|
20230802,140500,2857036720,4095,4095,4095,4095,381
|
|
20230802,140400,2855476525,4095,4110,4110,4095,61
|
|
20230802,140300,2855226430,4095,4100,4100,4095,282
|
|
20230802,140200,2854071555,4095,4110,4110,4095,110
|
|
20230802,140100,2853620520,4110,4110,4110,4110,120
|
|
20230802,140000,2853127320,4110,4110,4110,4110,1
|
|
20230802,135900,2853123210,4115,4115,4115,4115,1
|
|
20230802,135800,2853119095,4110,4110,4110,4110,1250
|
|
20230802,135700,2847981595,4110,4110,4110,4110,383
|
|
20230802,135600,2846407465,4090,4095,4095,4090,300
|
|
20230802,135500,2845179965,4095,4090,4095,4085,206
|
|
20230802,135400,2844337560,4110,4100,4110,4100,2113
|
|
20230802,135300,2835670035,4080,4080,4080,4080,0
|
|
20230802,135200,2835670035,4080,4080,4080,4080,0
|
|
20230802,135100,2835670035,4080,4085,4085,4080,1142
|
|
20230802,135000,2831010365,4100,4095,4100,4095,101
|
|
20230802,134900,2830596765,4095,4085,4095,4080,1502
|
|
20230802,134800,2824465195,4085,4090,4090,4085,1249
|
|
20230802,134700,2819358320,4095,4095,4105,4095,76
|
|
20230802,134600,2819047090,4100,4100,4100,4100,1216
|
|
20230802,134500,2814061490,4100,4090,4100,4090,16
|
|
20230802,134400,2813995930,4090,4090,4090,4090,112
|
|
20230802,134300,2813537850,4085,4085,4085,4085,0
|
|
20230802,134200,2813537850,4085,4085,4085,4085,180
|
|
20230802,134100,2812802550,4100,4085,4100,4080,152
|
|
20230802,134000,2812180250,4080,4085,4085,4080,350
|
|
20230802,133900,2810752225,4080,4080,4080,4080,0
|
|
20230802,133800,2810752225,4080,4080,4080,4080,0
|
|
20230802,133700,2810752225,4080,4080,4080,4080,10
|
|
20230802,133600,2810711425,4080,4080,4080,4080,165
|
|
20230802,133500,2810038225,4080,4080,4080,4080,0
|
|
20230802,133400,2810038225,4080,4080,4080,4075,2025
|
|
20230802,133300,2801779120,4110,4090,4110,4080,2281
|
|
20230802,133200,2792459140,4090,4100,4100,4090,3035
|
|
20230802,133100,2780045505,4110,4110,4110,4110,10
|
|
20230802,133000,2780004405,4090,4090,4090,4090,20
|
|
20230802,132900,2779922605,4090,4100,4100,4090,552
|
|
20230802,132800,2777664660,4110,4115,4115,4110,2
|
|
20230802,132700,2777656435,4115,4090,4115,4090,24
|
|
20230802,132600,2777558250,4090,4115,4115,4090,1003
|
|
20230802,132500,2773452160,4115,4095,4115,4095,631
|
|
20230802,132400,2770868195,4090,4115,4115,4090,2
|
|
20230802,132300,2770859990,4105,4095,4105,4090,646
|
|
20230802,132200,2768214580,4105,4095,4105,4095,54
|
|
20230802,132100,2767993350,4095,4095,4095,4095,540
|
|
20230802,132000,2765782050,4095,4100,4115,4095,4247
|
|
20230802,131900,2748389715,4095,4100,4100,4095,1340
|
|
20230802,131800,2742896215,4120,4120,4120,4120,0
|
|
20230802,131700,2742896215,4120,4105,4120,4100,248
|
|
20230802,131600,2741878265,4100,4105,4105,4100,1185
|
|
20230802,131500,2737019720,4120,4120,4125,4100,1883
|
|
20230802,131400,2729287565,4125,4120,4125,4120,351
|
|
20230802,131300,2727839895,4120,4120,4125,4120,52
|
|
20230802,131200,2727625625,4125,4125,4125,4125,500
|
|
20230802,131100,2725563125,4125,4110,4125,4110,62
|
|
20230802,131000,2725308290,4125,4120,4125,4120,101
|
|
20230802,130900,2724892165,4120,4120,4120,4120,273
|
|
20230802,130800,2723767405,4120,4120,4120,4120,105
|
|
20230802,130700,2723334805,4120,4120,4120,4120,0
|
|
20230802,130600,2723334805,4120,4120,4120,4120,4
|
|
20230802,130500,2723318325,4120,4120,4120,4120,0
|
|
20230802,130400,2723318325,4120,4120,4120,4120,0
|
|
20230802,130300,2723318325,4120,4115,4120,4115,3
|
|
20230802,130200,2723305975,4095,4100,4105,4095,2032
|
|
20230802,130100,2714977710,4100,4105,4105,4100,3171
|
|
20230802,130000,2701975355,4105,4105,4105,4105,264
|
|
20230802,125900,2700891635,4105,4115,4115,4105,1607
|
|
20230802,125800,2694292870,4120,4120,4120,4120,3
|
|
20230802,125700,2694280510,4120,4120,4120,4120,100
|
|
20230802,125600,2693868510,4120,4110,4120,4110,1314
|
|
20230802,125500,2688467960,4110,4110,4110,4110,1
|
|
20230802,125400,2688463850,4110,4115,4115,4110,125
|
|
20230802,125300,2687949650,4115,4120,4120,4115,1501
|
|
20230802,125200,2681771995,4120,4125,4125,4120,5000
|
|
20230802,125100,2661170500,4125,4130,4130,4120,301
|
|
20230802,125000,2659929920,4120,4130,4130,4120,1134
|
|
20230802,124900,2655251670,4125,4130,4145,4125,1657
|
|
20230802,124800,2648411935,4130,4135,4135,4130,1000
|
|
20230802,124700,2644281660,4135,4140,4140,4135,1000
|
|
20230802,124600,2640145535,4145,4145,4145,4145,1073
|
|
20230802,124500,2635697950,4145,4145,4145,4145,0
|
|
20230802,124400,2635697950,4145,4145,4145,4145,127
|
|
20230802,124300,2635171535,4145,4140,4145,4140,172
|
|
20230802,124200,2634459450,4140,4140,4140,4140,0
|
|
20230802,124100,2634459450,4140,4140,4140,4140,31
|
|
20230802,124000,2634331110,4135,4145,4145,4135,483
|
|
20230802,123900,2632333895,4135,4145,4145,4135,301
|
|
20230802,123800,2631089250,4145,4140,4145,4140,4
|
|
20230802,123700,2631072675,4135,4140,4140,4135,386
|
|
20230802,123600,2629475355,4140,4145,4145,4140,1487
|
|
20230802,123500,2623318665,4145,4145,4145,4145,0
|
|
20230802,123400,2623318665,4145,4150,4150,4145,310
|
|
20230802,123300,2622032425,4150,4150,4150,4150,190
|
|
20230802,123200,2621243925,4150,4150,4150,4150,50
|
|
20230802,123100,2621036425,4155,4155,4155,4155,0
|
|
20230802,123000,2621036425,4155,4150,4155,4150,2
|
|
20230802,122900,2621028120,4155,4155,4155,4155,2
|
|
20230802,122800,2621019810,4155,4155,4155,4155,0
|
|
20230802,122700,2621019810,4155,4155,4155,4155,1
|
|
20230802,122600,2621015655,4140,4150,4150,4140,1320
|
|
20230802,122500,2615547035,4155,4155,4155,4155,725
|
|
20230802,122400,2612534660,4150,4150,4150,4150,0
|
|
20230802,122300,2612534660,4150,4150,4150,4150,100
|
|
20230802,122200,2612119660,4150,4150,4150,4150,0
|
|
20230802,122100,2612119660,4150,4150,4150,4150,77
|
|
20230802,122000,2611800110,4155,4150,4155,4150,97
|
|
20230802,121900,2611397555,4150,4150,4150,4150,60
|
|
20230802,121800,2611148555,4150,4150,4150,4150,51
|
|
20230802,121700,2610936905,4150,4150,4150,4150,955
|
|
20230802,121600,2606973655,4150,4145,4150,4140,307
|
|
20230802,121500,2605701205,4145,4145,4145,4145,42
|
|
20230802,121400,2605527115,4145,4145,4145,4145,0
|
|
20230802,121300,2605527115,4145,4150,4150,4145,857
|
|
20230802,121200,2601971850,4150,4150,4150,4150,317
|
|
20230802,121100,2600656300,4150,4145,4150,4145,37
|
|
20230802,121000,2600502765,4150,4150,4150,4150,111
|
|
20230802,120900,2600042115,4145,4145,4145,4145,0
|
|
20230802,120800,2600042115,4145,4150,4150,4145,413
|
|
20230802,120700,2598329255,4150,4150,4150,4150,600
|
|
20230802,120600,2595839255,4150,4150,4150,4150,1475
|
|
20230802,120500,2589718005,4150,4150,4150,4150,2
|
|
20230802,120400,2589709705,4145,4150,4150,4145,3
|
|
20230802,120300,2589697260,4150,4150,4150,4150,107
|
|
20230802,120200,2589253210,4150,4150,4150,4150,240
|
|
20230802,120100,2588257210,4150,4145,4150,4145,2886
|
|
20230802,120000,2576281600,4145,4140,4145,4135,1412
|
|
20230802,115900,2570438460,4140,4140,4140,4140,718
|
|
20230802,115800,2567465940,4145,4145,4145,4145,111
|
|
20230802,115700,2567005845,4145,4140,4145,4140,35
|
|
20230802,115600,2566860775,4145,4145,4145,4145,0
|
|
20230802,115500,2566860775,4145,4120,4145,4120,1970
|
|
20230802,115400,2558726190,4120,4120,4120,4120,744
|
|
20230802,115300,2555660910,4120,4110,4120,4110,450
|
|
20230802,115200,2553810290,4110,4120,4120,4110,1273
|
|
20230802,115100,2548575510,4120,4120,4120,4120,1287
|
|
20230802,115000,2543273070,4120,4120,4120,4120,890
|
|
20230802,114900,2539606270,4120,4120,4130,4120,1317
|
|
20230802,114800,2534179370,4115,4125,4125,4115,5265
|
|
20230802,114700,2512492445,4130,4130,4130,4130,1
|
|
20230802,114600,2512488315,4130,4130,4130,4130,1
|
|
20230802,114500,2512484185,4130,4130,4130,4125,632
|
|
20230802,114400,2509876325,4130,4130,4130,4130,642
|
|
20230802,114300,2507224865,4130,4135,4135,4130,419
|
|
20230802,114200,2505494320,4130,4135,4135,4130,357
|
|
20230802,114100,2504019660,4135,4130,4135,4125,351
|
|
20230802,114000,2502571000,4135,4130,4135,4130,680
|
|
20230802,113900,2499760100,4130,4135,4150,4130,1028
|
|
20230802,113800,2495514135,4130,4145,4145,4130,787
|
|
20230802,113700,2492256255,4145,4135,4145,4130,2000
|
|
20230802,113600,2483982515,4140,4150,4150,4135,1879
|
|
20230802,113500,2476204200,4145,4145,4150,4145,3323
|
|
20230802,113400,2462430360,4145,4150,4150,4145,1030
|
|
20230802,113300,2458160885,4150,4155,4155,4145,3635
|
|
20230802,113200,2443072660,4165,4155,4165,4155,34
|
|
20230802,113100,2442931380,4155,4165,4165,4155,2417
|
|
20230802,113000,2432876710,4165,4165,4165,4160,1277
|
|
20230802,112900,2427558255,4165,4170,4170,4165,4039
|
|
20230802,112800,2410723180,4170,4165,4170,4165,1899
|
|
20230802,112700,2402807630,4165,4170,4170,4160,170
|
|
20230802,112600,2402099895,4170,4165,4170,4165,633
|
|
20230802,112500,2399463260,4165,4165,4165,4160,552
|
|
20230802,112400,2397164415,4165,4165,4165,4165,400
|
|
20230802,112300,2395498415,4170,4170,4170,4170,1
|
|
20230802,112200,2395494245,4165,4170,4170,4165,1595
|
|
20230802,112100,2388847725,4170,4175,4175,4170,1124
|
|
20230802,112000,2384160275,4180,4175,4180,4165,5868
|
|
20230802,111900,2359668435,4175,4170,4175,4170,475
|
|
20230802,111800,2357687435,4170,4170,4170,4170,10
|
|
20230802,111700,2357645735,4165,4160,4170,4160,932
|
|
20230802,111600,2353763070,4170,4160,4170,4160,5
|
|
20230802,111500,2353742230,4175,4160,4175,4160,254
|
|
20230802,111400,2352685000,4175,4175,4175,4175,401
|
|
20230802,111300,2351010825,4175,4145,4175,4145,3224
|
|
20230802,111200,2337598990,4160,4160,4160,4145,1098
|
|
20230802,111100,2333047750,4155,4140,4155,4140,1688
|
|
20230802,111000,2326039015,4140,4145,4150,4140,5769
|
|
20230802,110900,2302132335,4145,4155,4155,4145,2660
|
|
20230802,110800,2291090695,4160,4170,4170,4160,195
|
|
20230802,110700,2290277585,4175,4170,4175,4170,12
|
|
20230802,110600,2290227535,4155,4160,4160,4155,720
|
|
20230802,110500,2287235780,4160,4170,4170,4160,135
|
|
20230802,110400,2286673170,4180,4180,4180,4170,231
|
|
20230802,110300,2285708190,4180,4180,4180,4180,51
|
|
20230802,110200,2285495010,4150,4185,4185,4150,2574
|
|
20230802,110100,2274811050,4160,4180,4185,4150,749
|
|
20230802,110000,2271683730,4145,4175,4180,4145,5
|
|
20230802,105900,2271662880,4175,4160,4180,4145,3994
|
|
20230802,105800,2255073460,4155,4180,4185,4155,674
|
|
20230802,105700,2252254235,4180,4180,4180,4165,2326
|
|
20230802,105600,2242531570,4180,4160,4180,4150,15155
|
|
20230802,105500,2179515335,4160,4185,4185,4160,3655
|
|
20230802,105400,2164284660,4185,4195,4200,4185,763
|
|
20230802,105300,2161088630,4185,4210,4225,4185,2472
|
|
20230802,105200,2150711420,4225,4210,4235,4200,10875
|
|
20230802,105100,2104992660,4235,4240,4250,4215,8530
|
|
20230802,105000,2068932245,4240,4250,4250,4240,1011
|
|
20230802,104900,2064639195,4250,4250,4250,4250,84
|
|
20230802,104800,2064282195,4250,4255,4255,4240,2048
|
|
20230802,104700,2055581080,4240,4245,4255,4225,4003
|
|
20230802,104600,2038579100,4225,4225,4250,4225,1598
|
|
20230802,104500,2031803880,4245,4225,4245,4220,3071
|
|
20230802,104400,2018841790,4250,4225,4250,4220,2212
|
|
20230802,104300,2009495260,4230,4240,4240,4230,1855
|
|
20230802,104200,2001638620,4240,4240,4250,4240,1780
|
|
20230802,104100,1994074480,4250,4250,4255,4235,1634
|
|
20230802,104000,1987144150,4250,4250,4250,4240,2402
|
|
20230802,103900,1976947030,4245,4240,4255,4235,7765
|
|
20230802,103800,1944012415,4245,4255,4255,4240,535
|
|
20230802,103700,1941739715,4255,4240,4255,4235,5457
|
|
20230802,103600,1918605625,4240,4255,4255,4235,3843
|
|
20230802,103500,1902306325,4255,4225,4255,4225,26342
|
|
20230802,103400,1790624870,4225,4225,4225,4220,344
|
|
20230802,103300,1789171730,4225,4220,4230,4215,1281
|
|
20230802,103200,1783763250,4230,4230,4235,4220,4535
|
|
20230802,103100,1764583720,4230,4235,4235,4220,8895
|
|
20230802,103000,1726958255,4235,4230,4235,4220,3629
|
|
20230802,102900,1711609360,4240,4230,4240,4230,3941
|
|
20230802,102800,1694923830,4235,4240,4240,4230,2361
|
|
20230802,102700,1684927675,4235,4235,4240,4235,8470
|
|
20230802,102600,1649035655,4235,4220,4240,4215,6541
|
|
20230802,102500,1621403445,4220,4220,4230,4215,7222
|
|
20230802,102400,1590927595,4220,4230,4230,4220,9627
|
|
20230802,102300,1550209715,4225,4205,4225,4200,8991
|
|
20230802,102200,1512282530,4205,4200,4210,4200,2871
|
|
20230802,102100,1500219965,4200,4205,4210,4200,2947
|
|
20230802,102000,1487831230,4210,4210,4210,4205,3459
|
|
20230802,101900,1473271035,4215,4210,4215,4205,2726
|
|
20230802,101800,1461786330,4220,4205,4220,4205,6420
|
|
20230802,101700,1434753215,4205,4205,4205,4200,843
|
|
20230802,101600,1431209910,4200,4200,4205,4200,878
|
|
20230802,101500,1427520265,4210,4200,4215,4200,7865
|
|
20230802,101400,1394414745,4205,4195,4210,4195,23562
|
|
20230802,101300,1295417040,4195,4190,4195,4185,5701
|
|
20230802,101200,1271524380,4190,4190,4190,4185,4502
|
|
20230802,101100,1252680510,4190,4190,4195,4190,2404
|
|
20230802,101000,1242605180,4190,4185,4190,4185,9340
|
|
20230802,100900,1203491805,4190,4195,4200,4185,4622
|
|
20230802,100800,1184112200,4195,4165,4195,4165,27423
|
|
20230802,100700,1069512940,4160,4150,4160,4145,4141
|
|
20230802,100600,1052300935,4155,4150,4155,4150,4470
|
|
20230802,100500,1033737380,4150,4155,4155,4150,2707
|
|
20230802,100400,1022495605,4155,4150,4155,4150,1469
|
|
20230802,100300,1016393370,4150,4155,4155,4150,3325
|
|
20230802,100200,1002582995,4155,4155,4155,4155,187
|
|
20230802,100100,1001806010,4160,4150,4160,4150,2808
|
|
20230802,100000,990142080,4150,4150,4150,4145,1196
|
|
20230802,095900,985180980,4150,4150,4150,4145,3412
|
|
20230802,095800,971028705,4150,4165,4165,4145,3891
|
|
20230802,095700,954866940,4155,4160,4165,4155,2054
|
|
20230802,095600,946312530,4155,4140,4170,4125,18023
|
|
20230802,095500,871510105,4145,4125,4145,4125,5659
|
|
20230802,095400,848121170,4125,4120,4125,4120,1531
|
|
20230802,095300,841805810,4125,4125,4125,4120,605
|
|
20230802,095200,839312275,4125,4130,4130,4125,675
|
|
20230802,095100,836527775,4125,4130,4135,4125,1174
|
|
20230802,095000,831680585,4135,4130,4135,4125,2477
|
|
20230802,094900,821449580,4130,4125,4130,4125,2068
|
|
20230802,094800,812908965,4125,4125,4130,4125,1689
|
|
20230802,094700,805941240,4130,4120,4130,4120,418
|
|
20230802,094600,804217525,4125,4120,4125,4120,677
|
|
20230802,094500,801427785,4120,4120,4120,4120,448
|
|
20230802,094400,799582025,4115,4115,4120,4115,1008
|
|
20230802,094300,795434085,4120,4110,4120,4110,1230
|
|
20230802,094200,790372135,4115,4100,4115,4100,8837
|
|
20230802,094100,754092190,4100,4095,4115,4095,7653
|
|
20230802,094000,722692270,4095,4095,4095,4095,400
|
|
20230802,093900,721054270,4100,4095,4100,4095,497
|
|
20230802,093800,719018680,4100,4095,4100,4095,1116
|
|
20230802,093700,714444455,4095,4095,4095,4095,52
|
|
20230802,093600,714231515,4100,4090,4100,4085,423
|
|
20230802,093500,712501800,4090,4090,4090,4090,1565
|
|
20230802,093400,706100950,4090,4080,4090,4080,72
|
|
20230802,093300,705807150,4085,4090,4090,4085,131
|
|
20230802,093200,705271885,4090,4090,4090,4075,593
|
|
20230802,093100,702848580,4090,4075,4100,4070,2597
|
|
20230802,093000,692259660,4075,4095,4100,4075,2275
|
|
20230802,092900,682958065,4095,4085,4095,4085,877
|
|
20230802,092800,679372420,4085,4085,4095,4085,1490
|
|
20230802,092700,673283680,4095,4095,4095,4095,265
|
|
20230802,092600,672198505,4095,4095,4095,4075,610
|
|
20230802,092500,669700595,4100,4100,4100,4100,954
|
|
20230802,092400,665789195,4100,4070,4100,4070,4604
|
|
20230802,092300,647017865,4070,4080,4080,4070,3985
|
|
20230802,092200,630779005,4075,4090,4090,4075,3759
|
|
20230802,092100,615441465,4085,4085,4085,4085,754
|
|
20230802,092000,612361375,4085,4080,4085,4080,3136
|
|
20230802,091900,599556750,4085,4090,4090,4080,1623
|
|
20230802,091800,592933290,4090,4100,4100,4090,3054
|
|
20230802,091700,580440130,4095,4095,4100,4090,1231
|
|
20230802,091600,575400990,4110,4095,4110,4090,5191
|
|
20230802,091500,554128220,4095,4085,4095,4085,3746
|
|
20230802,091400,538805240,4085,4110,4110,4085,2428
|
|
20230802,091300,528873140,4110,4115,4120,4100,6876
|
|
20230802,091200,500653175,4110,4140,4140,4105,3926
|
|
20230802,091100,484484145,4140,4140,4140,4125,2855
|
|
20230802,091000,472682435,4120,4105,4120,4105,7557
|
|
20230802,090900,441560295,4120,4090,4120,4090,7143
|
|
20230802,090800,412234030,4090,4105,4105,4075,3651
|
|
20230802,090700,397275440,4065,4080,4105,4065,4741
|
|
20230802,090600,377893960,4080,4100,4105,4070,9416
|
|
20230802,090500,339359920,4100,4105,4115,4100,5071
|
|
20230802,090400,318553565,4115,4125,4150,4110,13375
|
|
20230802,090300,263340515,4150,4145,4150,4125,18861
|
|
20230802,090200,185250475,4140,4120,4170,4120,23085
|
|
20230802,090100,89381165,4120,4050,4130,4050,15214
|
|
20230802,090000,27287125,4030,4030,4055,4030,6769
|