581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,183700,2572763595,2595,2595,2595,2595,0
|
|
20230801,183600,2572763595,2595,2595,2595,2595,0
|
|
20230801,183500,2572763595,2595,2595,2595,2595,0
|
|
20230801,183400,2572763595,2595,2595,2595,2595,0
|
|
20230801,183300,2572763595,2595,2595,2595,2595,0
|
|
20230801,183200,2572763595,2595,2595,2595,2595,0
|
|
20230801,183100,2572763595,2595,2595,2595,2595,0
|
|
20230801,183000,2572763595,2595,2595,2595,2595,0
|
|
20230801,182900,2572763595,2595,2595,2595,2595,0
|
|
20230801,182800,2572763595,2595,2595,2595,2595,0
|
|
20230801,182700,2572763595,2595,2595,2595,2595,0
|
|
20230801,182600,2572763595,2595,2595,2595,2595,0
|
|
20230801,182500,2572763595,2595,2595,2595,2595,0
|
|
20230801,182400,2572763595,2595,2595,2595,2595,0
|
|
20230801,182300,2572763595,2595,2595,2595,2595,0
|
|
20230801,182200,2572763595,2595,2595,2595,2595,0
|
|
20230801,182100,2572763595,2595,2595,2595,2595,0
|
|
20230801,182000,2572763595,2595,2595,2595,2595,0
|
|
20230801,181900,2572763595,2595,2595,2595,2595,0
|
|
20230801,181800,2572763595,2595,2595,2595,2595,0
|
|
20230801,181700,2572763595,2595,2595,2595,2595,0
|
|
20230801,181600,2572763595,2595,2595,2595,2595,0
|
|
20230801,181500,2572763595,2595,2595,2595,2595,0
|
|
20230801,181400,2572763595,2595,2595,2595,2595,0
|
|
20230801,181300,2572763595,2595,2595,2595,2595,0
|
|
20230801,181200,2572763595,2595,2595,2595,2595,0
|
|
20230801,181100,2572763595,2595,2595,2595,2595,0
|
|
20230801,181000,2572763595,2595,2595,2595,2595,0
|
|
20230801,180900,2572763595,2595,2595,2595,2595,0
|
|
20230801,180800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,180700,2572763595,2595,2595,2595,2595,0
|
|
20230801,180600,2572763595,2595,2595,2595,2595,0
|
|
20230801,180500,2572763595,2595,2595,2595,2595,0
|
|
20230801,180400,2572763595,2595,2595,2595,2595,0
|
|
20230801,180300,2572763595,2595,2595,2595,2595,0
|
|
20230801,180200,2572763595,2595,2595,2595,2595,0
|
|
20230801,180100,2572763595,2595,2595,2595,2595,0
|
|
20230801,180000,2572763595,2595,2595,2595,2595,0
|
|
20230801,175900,2572763595,2595,2595,2595,2595,0
|
|
20230801,175800,2572763595,2595,2595,2595,2595,0
|
|
20230801,175700,2572763595,2595,2595,2595,2595,0
|
|
20230801,175600,2572763595,2595,2595,2595,2595,0
|
|
20230801,175500,2572763595,2595,2595,2595,2595,0
|
|
20230801,175400,2572763595,2595,2595,2595,2595,0
|
|
20230801,175300,2572763595,2595,2595,2595,2595,0
|
|
20230801,175200,2572763595,2595,2595,2595,2595,0
|
|
20230801,175100,2572763595,2595,2595,2595,2595,0
|
|
20230801,175000,2572763595,2595,2595,2595,2595,0
|
|
20230801,174900,2572763595,2595,2595,2595,2595,0
|
|
20230801,174800,2572763595,2595,2595,2595,2595,0
|
|
20230801,174700,2572763595,2595,2595,2595,2595,0
|
|
20230801,174600,2572763595,2595,2595,2595,2595,0
|
|
20230801,174500,2572763595,2595,2595,2595,2595,0
|
|
20230801,174400,2572763595,2595,2595,2595,2595,0
|
|
20230801,174300,2572763595,2595,2595,2595,2595,0
|
|
20230801,174200,2572763595,2595,2595,2595,2595,0
|
|
20230801,174100,2572763595,2595,2595,2595,2595,0
|
|
20230801,174000,2572763595,2595,2595,2595,2595,0
|
|
20230801,173900,2572763595,2595,2595,2595,2595,0
|
|
20230801,173800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,173700,2572763595,2595,2595,2595,2595,0
|
|
20230801,173600,2572763595,2595,2595,2595,2595,0
|
|
20230801,173500,2572763595,2595,2595,2595,2595,0
|
|
20230801,173400,2572763595,2595,2595,2595,2595,0
|
|
20230801,173300,2572763595,2595,2595,2595,2595,0
|
|
20230801,173200,2572763595,2595,2595,2595,2595,0
|
|
20230801,173100,2572763595,2595,2595,2595,2595,0
|
|
20230801,173000,2572763595,2595,2595,2595,2595,0
|
|
20230801,172900,2572763595,2595,2595,2595,2595,0
|
|
20230801,172800,2572763595,2595,2595,2595,2595,0
|
|
20230801,172700,2572763595,2595,2595,2595,2595,0
|
|
20230801,172600,2572763595,2595,2595,2595,2595,0
|
|
20230801,172500,2572763595,2595,2595,2595,2595,0
|
|
20230801,172400,2572763595,2595,2595,2595,2595,0
|
|
20230801,172300,2572763595,2595,2595,2595,2595,0
|
|
20230801,172200,2572763595,2595,2595,2595,2595,0
|
|
20230801,172100,2572763595,2595,2595,2595,2595,0
|
|
20230801,172000,2572763595,2595,2595,2595,2595,0
|
|
20230801,171900,2572763595,2595,2595,2595,2595,0
|
|
20230801,171800,2572763595,2595,2595,2595,2595,0
|
|
20230801,171700,2572763595,2595,2595,2595,2595,0
|
|
20230801,171600,2572763595,2595,2595,2595,2595,0
|
|
20230801,171500,2572763595,2595,2595,2595,2595,0
|
|
20230801,171400,2572763595,2595,2595,2595,2595,0
|
|
20230801,171300,2572763595,2595,2595,2595,2595,0
|
|
20230801,171200,2572763595,2595,2595,2595,2595,0
|
|
20230801,171100,2572763595,2595,2595,2595,2595,0
|
|
20230801,171000,2572763595,2595,2595,2595,2595,0
|
|
20230801,170900,2572763595,2595,2595,2595,2595,0
|
|
20230801,170800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,170700,2572763595,2595,2595,2595,2595,0
|
|
20230801,170600,2572763595,2595,2595,2595,2595,0
|
|
20230801,170500,2572763595,2595,2595,2595,2595,0
|
|
20230801,170400,2572763595,2595,2595,2595,2595,0
|
|
20230801,170300,2572763595,2595,2595,2595,2595,0
|
|
20230801,170200,2572763595,2595,2595,2595,2595,0
|
|
20230801,170100,2572763595,2595,2595,2595,2595,0
|
|
20230801,170000,2572763595,2595,2595,2595,2595,0
|
|
20230801,165900,2572763595,2595,2595,2595,2595,0
|
|
20230801,165800,2572763595,2595,2595,2595,2595,0
|
|
20230801,165700,2572763595,2595,2595,2595,2595,0
|
|
20230801,165600,2572763595,2595,2595,2595,2595,0
|
|
20230801,165500,2572763595,2595,2595,2595,2595,0
|
|
20230801,165400,2572763595,2595,2595,2595,2595,0
|
|
20230801,165300,2572763595,2595,2595,2595,2595,0
|
|
20230801,165200,2572763595,2595,2595,2595,2595,0
|
|
20230801,165100,2572763595,2595,2595,2595,2595,0
|
|
20230801,165000,2572763595,2595,2595,2595,2595,0
|
|
20230801,164900,2572763595,2595,2595,2595,2595,0
|
|
20230801,164800,2572763595,2595,2595,2595,2595,0
|
|
20230801,164700,2572763595,2595,2595,2595,2595,0
|
|
20230801,164600,2572763595,2595,2595,2595,2595,0
|
|
20230801,164500,2572763595,2595,2595,2595,2595,0
|
|
20230801,164400,2572763595,2595,2595,2595,2595,0
|
|
20230801,164300,2572763595,2595,2595,2595,2595,0
|
|
20230801,164200,2572763595,2595,2595,2595,2595,0
|
|
20230801,164100,2572763595,2595,2595,2595,2595,0
|
|
20230801,164000,2572763595,2595,2595,2595,2595,0
|
|
20230801,163900,2572763595,2595,2595,2595,2595,0
|
|
20230801,163800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,163700,2572763595,2595,2595,2595,2595,0
|
|
20230801,163600,2572763595,2595,2595,2595,2595,0
|
|
20230801,163500,2572763595,2595,2595,2595,2595,0
|
|
20230801,163400,2572763595,2595,2595,2595,2595,0
|
|
20230801,163300,2572763595,2595,2595,2595,2595,0
|
|
20230801,163200,2572763595,2595,2595,2595,2595,0
|
|
20230801,163100,2572763595,2595,2595,2595,2595,0
|
|
20230801,163000,2572763595,2595,2595,2595,2595,0
|
|
20230801,162900,2572763595,2595,2595,2595,2595,0
|
|
20230801,162800,2572763595,2595,2595,2595,2595,0
|
|
20230801,162700,2572763595,2595,2595,2595,2595,0
|
|
20230801,162600,2572763595,2595,2595,2595,2595,0
|
|
20230801,162500,2572763595,2595,2595,2595,2595,0
|
|
20230801,162400,2572763595,2595,2595,2595,2595,0
|
|
20230801,162300,2572763595,2595,2595,2595,2595,0
|
|
20230801,162200,2572763595,2595,2595,2595,2595,0
|
|
20230801,162100,2572763595,2595,2595,2595,2595,0
|
|
20230801,162000,2572763595,2595,2595,2595,2595,0
|
|
20230801,161900,2572763595,2595,2595,2595,2595,0
|
|
20230801,161800,2572763595,2595,2595,2595,2595,0
|
|
20230801,161700,2572763595,2595,2595,2595,2595,0
|
|
20230801,161600,2572763595,2595,2595,2595,2595,0
|
|
20230801,161500,2572763595,2595,2595,2595,2595,0
|
|
20230801,161400,2572763595,2595,2595,2595,2595,0
|
|
20230801,161300,2572763595,2595,2595,2595,2595,0
|
|
20230801,161200,2572763595,2595,2595,2595,2595,0
|
|
20230801,161100,2572763595,2595,2595,2595,2595,0
|
|
20230801,161000,2572763595,2595,2595,2595,2595,0
|
|
20230801,160900,2572763595,2595,2595,2595,2595,0
|
|
20230801,160800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,160700,2572763595,2595,2595,2595,2595,0
|
|
20230801,160600,2572763595,2595,2595,2595,2595,0
|
|
20230801,160500,2572763595,2595,2595,2595,2595,0
|
|
20230801,160400,2572763595,2595,2595,2595,2595,0
|
|
20230801,160300,2572763595,2595,2595,2595,2595,0
|
|
20230801,160200,2572763595,2595,2595,2595,2595,0
|
|
20230801,160100,2572763595,2595,2595,2595,2595,0
|
|
20230801,160000,2572763595,2595,2595,2595,2595,0
|
|
20230801,155900,2572763595,2595,2595,2595,2595,0
|
|
20230801,155800,2572763595,2595,2595,2595,2595,0
|
|
20230801,155700,2572763595,2595,2595,2595,2595,0
|
|
20230801,155600,2572763595,2595,2595,2595,2595,0
|
|
20230801,155500,2572763595,2595,2595,2595,2595,0
|
|
20230801,155400,2572763595,2595,2595,2595,2595,0
|
|
20230801,155300,2572763595,2595,2595,2595,2595,0
|
|
20230801,155200,2572763595,2595,2595,2595,2595,0
|
|
20230801,155100,2572763595,2595,2595,2595,2595,0
|
|
20230801,155000,2572763595,2595,2595,2595,2595,0
|
|
20230801,154900,2572763595,2595,2595,2595,2595,0
|
|
20230801,154800,2572763595,2595,2595,2595,2595,0
|
|
20230801,154700,2572763595,2595,2595,2595,2595,0
|
|
20230801,154600,2572763595,2595,2595,2595,2595,0
|
|
20230801,154500,2572763595,2595,2595,2595,2595,0
|
|
20230801,154400,2572763595,2595,2595,2595,2595,0
|
|
20230801,154300,2572763595,2595,2595,2595,2595,0
|
|
20230801,154200,2572763595,2595,2595,2595,2595,0
|
|
20230801,154100,2572763595,2595,2595,2595,2595,0
|
|
20230801,154000,2572763595,2595,2595,2595,2595,0
|
|
20230801,153900,2572763595,2595,2595,2595,2595,0
|
|
20230801,153800,2572763595,2595,2595,2595,2595,12402
|
|
20230801,153700,2572763595,2595,2595,2595,2595,0
|
|
20230801,153600,2572763595,2595,2595,2595,2595,0
|
|
20230801,153500,2572763595,2595,2595,2595,2595,0
|
|
20230801,153400,2572763595,2595,2595,2595,2595,0
|
|
20230801,153300,2572763595,2595,2595,2595,2595,0
|
|
20230801,153200,2572763595,2595,2595,2595,2595,0
|
|
20230801,153100,2572763595,2595,2595,2595,2595,0
|
|
20230801,153000,2572763595,2595,2595,2595,2595,12402
|
|
20230801,152900,2540580405,2600,2600,2600,2600,0
|
|
20230801,152800,2540580405,2600,2600,2600,2600,0
|
|
20230801,152700,2540580405,2600,2600,2600,2600,0
|
|
20230801,152600,2540580405,2600,2600,2600,2600,0
|
|
20230801,152500,2540580405,2600,2600,2600,2600,0
|
|
20230801,152400,2540580405,2600,2600,2600,2600,0
|
|
20230801,152300,2540580405,2600,2600,2600,2600,0
|
|
20230801,152200,2540580405,2600,2600,2600,2600,0
|
|
20230801,152100,2540580405,2600,2600,2600,2600,0
|
|
20230801,152000,2540580405,2600,2600,2600,2600,0
|
|
20230801,151900,2540580405,2600,2600,2605,2600,7120
|
|
20230801,151800,2522068190,2600,2600,2600,2595,623
|
|
20230801,151700,2520448835,2600,2600,2600,2595,1145
|
|
20230801,151600,2517476845,2595,2600,2600,2595,894
|
|
20230801,151500,2515156445,2600,2595,2600,2595,15
|
|
20230801,151400,2515117455,2600,2595,2600,2595,1029
|
|
20230801,151300,2512442130,2595,2595,2600,2595,1455
|
|
20230801,151200,2508665340,2600,2595,2600,2595,385
|
|
20230801,151100,2507664355,2600,2595,2600,2595,56
|
|
20230801,151000,2507518770,2595,2595,2600,2595,209
|
|
20230801,150900,2506975385,2600,2600,2600,2595,6
|
|
20230801,150800,2506959795,2600,2595,2600,2595,505
|
|
20230801,150700,2505649305,2600,2595,2600,2595,3
|
|
20230801,150600,2505641515,2600,2600,2600,2595,4
|
|
20230801,150500,2505631120,2595,2595,2600,2595,9
|
|
20230801,150400,2505607755,2595,2600,2600,2595,1852
|
|
20230801,150300,2500796560,2600,2600,2605,2600,274
|
|
20230801,150200,2500084100,2600,2600,2605,2600,43
|
|
20230801,150100,2499972295,2600,2600,2605,2600,105
|
|
20230801,150000,2499699280,2600,2600,2605,2600,20
|
|
20230801,145900,2499647250,2600,2595,2600,2595,1061
|
|
20230801,145800,2496888660,2600,2595,2600,2595,4
|
|
20230801,145700,2496878270,2595,2595,2600,2590,119
|
|
20230801,145600,2496569465,2595,2595,2595,2590,2150
|
|
20230801,145500,2490990220,2600,2595,2600,2595,553
|
|
20230801,145400,2489555060,2590,2590,2595,2590,303
|
|
20230801,145300,2488769785,2590,2595,2595,2585,12019
|
|
20230801,145200,2457640495,2590,2600,2600,2590,3604
|
|
20230801,145100,2448288005,2600,2600,2600,2595,1636
|
|
20230801,145000,2444034415,2600,2600,2600,2595,7
|
|
20230801,144900,2444016230,2595,2595,2600,2595,3
|
|
20230801,144800,2444008440,2600,2595,2600,2595,4
|
|
20230801,144700,2443998050,2600,2595,2600,2595,4551
|
|
20230801,144600,2432187960,2600,2600,2605,2600,1752
|
|
20230801,144500,2427632755,2600,2595,2600,2595,54
|
|
20230801,144400,2427492615,2600,2600,2600,2595,406
|
|
20230801,144300,2426439025,2600,2595,2600,2595,4
|
|
20230801,144200,2426428635,2600,2595,2600,2595,54
|
|
20230801,144100,2426288490,2600,2600,2600,2595,123
|
|
20230801,144000,2425968700,2600,2600,2600,2595,3645
|
|
20230801,143900,2416491705,2600,2600,2605,2600,321
|
|
20230801,143800,2415657005,2600,2600,2605,2600,463
|
|
20230801,143700,2414453200,2600,2605,2605,2600,130
|
|
20230801,143600,2414114555,2605,2600,2610,2600,254
|
|
20230801,143500,2413453110,2605,2605,2605,2600,806
|
|
20230801,143400,2411353485,2605,2610,2610,2605,32
|
|
20230801,143300,2411269975,2610,2605,2610,2605,12
|
|
20230801,143200,2411238665,2610,2610,2610,2605,51
|
|
20230801,143100,2411105800,2610,2605,2610,2605,66
|
|
20230801,143000,2410933860,2610,2610,2610,2610,15
|
|
20230801,142900,2410894710,2605,2605,2605,2605,25
|
|
20230801,142800,2410829585,2610,2610,2610,2610,10
|
|
20230801,142700,2410803485,2610,2605,2610,2605,51
|
|
20230801,142600,2410670625,2610,2610,2610,2610,1
|
|
20230801,142500,2410668015,2605,2605,2605,2605,1042
|
|
20230801,142400,2407953605,2605,2605,2605,2605,5
|
|
20230801,142300,2407940580,2605,2605,2605,2605,1453
|
|
20230801,142200,2404155515,2610,2610,2610,2610,1
|
|
20230801,142100,2404152905,2610,2610,2610,2610,12
|
|
20230801,142000,2404121585,2605,2610,2610,2605,169
|
|
20230801,141900,2403681295,2610,2610,2610,2610,0
|
|
20230801,141800,2403681295,2610,2610,2610,2610,2
|
|
20230801,141700,2403676075,2610,2610,2610,2610,10
|
|
20230801,141600,2403649975,2600,2610,2610,2600,1386
|
|
20230801,141500,2400043160,2610,2610,2610,2610,502
|
|
20230801,141400,2398732940,2610,2610,2610,2610,1000
|
|
20230801,141300,2396122940,2610,2605,2610,2605,21
|
|
20230801,141200,2396068230,2610,2605,2610,2600,101
|
|
20230801,141100,2395805210,2605,2605,2605,2605,50
|
|
20230801,141000,2395674960,2610,2610,2610,2610,9
|
|
20230801,140900,2395651470,2600,2605,2605,2600,84
|
|
20230801,140800,2395432930,2610,2600,2610,2600,11
|
|
20230801,140700,2395404320,2600,2605,2610,2600,1509
|
|
20230801,140600,2391476370,2610,2605,2610,2605,1098
|
|
20230801,140500,2388616075,2610,2610,2610,2605,302
|
|
20230801,140400,2387829355,2610,2610,2610,2610,0
|
|
20230801,140300,2387829355,2610,2610,2610,2610,14
|
|
20230801,140200,2387792815,2610,2610,2610,2610,387
|
|
20230801,140100,2386782745,2610,2610,2610,2610,15
|
|
20230801,140000,2386743595,2615,2615,2615,2615,1
|
|
20230801,135900,2386740980,2610,2610,2610,2610,3801
|
|
20230801,135800,2376820370,2610,2605,2610,2600,1199
|
|
20230801,135700,2373702935,2610,2600,2610,2600,2003
|
|
20230801,135600,2368495125,2605,2605,2605,2605,359
|
|
20230801,135500,2367559930,2605,2600,2605,2600,101
|
|
20230801,135400,2367297325,2605,2605,2605,2600,1002
|
|
20230801,135300,2364692115,2605,2600,2605,2600,7
|
|
20230801,135200,2364673905,2605,2605,2605,2605,363
|
|
20230801,135100,2363728290,2605,2605,2605,2600,207
|
|
20230801,135000,2363190055,2600,2600,2605,2600,51
|
|
20230801,134900,2363057450,2600,2600,2600,2590,138
|
|
20230801,134800,2362699260,2605,2600,2605,2595,892
|
|
20230801,134700,2360377380,2600,2600,2600,2600,461
|
|
20230801,134600,2359178780,2605,2600,2605,2595,768
|
|
20230801,134500,2357185585,2595,2600,2600,2585,961
|
|
20230801,134400,2354693765,2595,2595,2605,2595,458
|
|
20230801,134300,2353505070,2605,2605,2605,2590,19338
|
|
20230801,134200,2303322940,2610,2605,2610,2605,338
|
|
20230801,134100,2302442430,2610,2605,2610,2605,202
|
|
20230801,134000,2301916210,2610,2610,2615,2610,332
|
|
20230801,133900,2301049680,2615,2615,2615,2615,4
|
|
20230801,133800,2301039220,2615,2615,2615,2615,1
|
|
20230801,133700,2301036605,2615,2615,2615,2610,8
|
|
20230801,133600,2301015715,2615,2610,2615,2610,21
|
|
20230801,133500,2300960900,2615,2610,2615,2605,1207
|
|
20230801,133400,2297810675,2610,2610,2610,2605,34
|
|
20230801,133300,2297722045,2610,2610,2615,2605,4082
|
|
20230801,133200,2287073020,2605,2610,2610,2605,368
|
|
20230801,133100,2286113540,2615,2610,2615,2610,2565
|
|
20230801,133000,2279418865,2610,2610,2610,2605,8
|
|
20230801,132900,2279397995,2615,2605,2615,2605,4432
|
|
20230801,132800,2267838180,2600,2610,2610,2600,1215
|
|
20230801,132700,2264672380,2615,2615,2615,2615,2
|
|
20230801,132600,2264667150,2615,2610,2615,2610,7
|
|
20230801,132500,2264648875,2610,2605,2610,2605,5053
|
|
20230801,132400,2251460810,2610,2605,2610,2605,638
|
|
20230801,132300,2249797820,2600,2600,2600,2600,0
|
|
20230801,132200,2249797820,2600,2610,2610,2600,13990
|
|
20230801,132100,2213406995,2610,2610,2610,2610,500
|
|
20230801,132000,2212101995,2610,2610,2610,2610,802
|
|
20230801,131900,2210008775,2620,2610,2620,2610,1276
|
|
20230801,131800,2206666475,2610,2610,2610,2600,3554
|
|
20230801,131700,2197419745,2610,2610,2610,2610,10
|
|
20230801,131600,2197393645,2610,2610,2610,2610,328
|
|
20230801,131500,2196537565,2610,2615,2615,2610,519
|
|
20230801,131400,2195181770,2610,2615,2615,2610,11798
|
|
20230801,131300,2164386965,2615,2615,2615,2615,838
|
|
20230801,131200,2162195595,2615,2615,2615,2615,768
|
|
20230801,131100,2160187275,2615,2620,2620,2615,2284
|
|
20230801,131000,2154214195,2615,2620,2620,2615,1010
|
|
20230801,130900,2151572995,2620,2615,2620,2615,228
|
|
20230801,130800,2150976650,2620,2615,2620,2615,1222
|
|
20230801,130700,2147779470,2620,2620,2620,2620,0
|
|
20230801,130600,2147779470,2620,2620,2620,2620,1000
|
|
20230801,130500,2145159470,2625,2630,2630,2625,176
|
|
20230801,130400,2144697465,2625,2620,2625,2620,1634
|
|
20230801,130300,2140412940,2625,2625,2625,2620,22
|
|
20230801,130200,2140355200,2615,2625,2625,2615,525
|
|
20230801,130100,2138977325,2625,2625,2625,2625,3000
|
|
20230801,130000,2131102325,2625,2625,2625,2620,320
|
|
20230801,125900,2130263525,2625,2620,2625,2620,223
|
|
20230801,125800,2129679250,2625,2625,2625,2620,6527
|
|
20230801,125700,2112577375,2625,2630,2630,2625,1019
|
|
20230801,125600,2109901405,2630,2630,2630,2625,322
|
|
20230801,125500,2109054820,2630,2625,2635,2625,4970
|
|
20230801,125400,2096001080,2625,2625,2625,2625,1101
|
|
20230801,125300,2093110955,2625,2620,2625,2620,3083
|
|
20230801,125200,2085020130,2615,2615,2615,2615,1
|
|
20230801,125100,2085017515,2615,2620,2620,2615,78
|
|
20230801,125000,2084813420,2620,2615,2620,2615,52
|
|
20230801,124900,2084677430,2620,2615,2620,2615,99
|
|
20230801,124800,2084418085,2615,2620,2620,2615,1039
|
|
20230801,124700,2081701085,2615,2620,2620,2615,1175
|
|
20230801,124600,2078625835,2615,2615,2615,2610,1060
|
|
20230801,124500,2075858445,2620,2620,2620,2620,1
|
|
20230801,124400,2075855825,2620,2620,2620,2620,44
|
|
20230801,124300,2075740545,2620,2620,2620,2620,0
|
|
20230801,124200,2075740545,2620,2620,2620,2620,1
|
|
20230801,124100,2075737925,2625,2615,2625,2615,2
|
|
20230801,124000,2075732685,2615,2625,2625,2615,3688
|
|
20230801,123900,2066081300,2630,2625,2630,2625,2000
|
|
20230801,123800,2060830800,2625,2615,2625,2615,539
|
|
20230801,123700,2059418090,2615,2625,2625,2615,3904
|
|
20230801,123600,2049189710,2625,2630,2635,2625,479
|
|
20230801,123500,2047932210,2635,2635,2635,2630,1403
|
|
20230801,123400,2044242310,2630,2635,2635,2630,489
|
|
20230801,123300,2042956175,2635,2635,2635,2635,13000
|
|
20230801,123200,2008701175,2635,2625,2635,2625,11414
|
|
20230801,123100,1978683635,2625,2625,2625,2625,1
|
|
20230801,123000,1978681010,2620,2625,2625,2620,6
|
|
20230801,122900,1978665285,2620,2625,2625,2620,728
|
|
20230801,122800,1976756785,2625,2625,2625,2625,184
|
|
20230801,122700,1976273785,2620,2620,2625,2620,342
|
|
20230801,122600,1975377260,2620,2620,2620,2620,482
|
|
20230801,122500,1974114420,2620,2620,2625,2620,2350
|
|
20230801,122400,1967957325,2620,2620,2620,2620,40
|
|
20230801,122300,1967852525,2620,2620,2620,2615,185
|
|
20230801,122200,1967368265,2620,2610,2620,2610,3597
|
|
20230801,122100,1957964605,2610,2615,2615,2610,222
|
|
20230801,122000,1957385075,2615,2615,2615,2615,13
|
|
20230801,121900,1957351080,2615,2615,2615,2610,502
|
|
20230801,121800,1956040850,2615,2615,2615,2610,548
|
|
20230801,121700,1954610355,2610,2610,2610,2610,103
|
|
20230801,121600,1954341525,2610,2610,2615,2610,1193
|
|
20230801,121500,1951225295,2605,2605,2605,2605,1
|
|
20230801,121400,1951222690,2605,2605,2605,2605,2
|
|
20230801,121300,1951217480,2605,2605,2615,2605,10804
|
|
20230801,121200,1923021695,2610,2610,2610,2610,16
|
|
20230801,121100,1922979935,2605,2605,2605,2600,696
|
|
20230801,121000,1921166915,2600,2595,2600,2595,172
|
|
20230801,120900,1920720060,2600,2600,2600,2600,13
|
|
20230801,120800,1920686260,2595,2595,2595,2595,128
|
|
20230801,120700,1920354100,2595,2600,2600,2595,32
|
|
20230801,120600,1920271050,2600,2600,2600,2600,2496
|
|
20230801,120500,1913781450,2600,2595,2600,2595,1133
|
|
20230801,120400,1910836255,2595,2595,2595,2595,410
|
|
20230801,120300,1909772305,2595,2595,2595,2595,500
|
|
20230801,120200,1908474805,2600,2600,2605,2600,234
|
|
20230801,120100,1907866235,2600,2600,2605,2600,1061
|
|
20230801,120000,1905107630,2600,2605,2605,2600,16
|
|
20230801,115900,1905066025,2600,2600,2600,2600,400
|
|
20230801,115800,1904026025,2600,2605,2605,2600,840
|
|
20230801,115700,1901838825,2605,2600,2605,2600,2115
|
|
20230801,115600,1896339800,2600,2605,2605,2600,50
|
|
20230801,115500,1896209650,2600,2605,2605,2600,16
|
|
20230801,115400,1896168020,2605,2605,2605,2605,1631
|
|
20230801,115300,1891919265,2605,2600,2605,2600,1127
|
|
20230801,115200,1888984930,2605,2605,2605,2605,1927
|
|
20230801,115100,1883965095,2605,2605,2605,2605,3
|
|
20230801,115000,1883957280,2605,2605,2605,2605,308
|
|
20230801,114900,1883154940,2610,2605,2610,2605,2409
|
|
20230801,114800,1876869495,2605,2605,2605,2605,1122
|
|
20230801,114700,1873946685,2605,2605,2605,2605,839
|
|
20230801,114600,1871761090,2605,2600,2605,2600,408
|
|
20230801,114500,1870699775,2600,2600,2600,2600,250
|
|
20230801,114400,1870049775,2600,2600,2610,2600,3601
|
|
20230801,114300,1860677175,2600,2600,2600,2600,600
|
|
20230801,114200,1859117175,2600,2605,2605,2600,1098
|
|
20230801,114100,1856262350,2605,2605,2605,2605,3042
|
|
20230801,114000,1848337940,2605,2610,2610,2605,3
|
|
20230801,113900,1848330120,2610,2605,2610,2605,55
|
|
20230801,113800,1848186815,2610,2610,2610,2610,150
|
|
20230801,113700,1847795315,2610,2610,2610,2610,600
|
|
20230801,113600,1846229315,2615,2615,2615,2610,1380
|
|
20230801,113500,1842627500,2610,2615,2615,2610,1332
|
|
20230801,113400,1839150935,2610,2615,2615,2610,202
|
|
20230801,113300,1838623205,2610,2610,2610,2610,1192
|
|
20230801,113200,1835512085,2610,2615,2615,2610,40
|
|
20230801,113100,1835407490,2615,2615,2615,2615,915
|
|
20230801,113000,1833014765,2615,2615,2615,2615,532
|
|
20230801,112900,1831623585,2615,2615,2615,2610,1068
|
|
20230801,112800,1828832075,2615,2615,2615,2615,1417
|
|
20230801,112700,1825126620,2620,2620,2620,2620,0
|
|
20230801,112600,1825126620,2620,2620,2620,2615,273
|
|
20230801,112500,1824412495,2615,2620,2620,2615,355
|
|
20230801,112400,1823484110,2620,2620,2620,2620,1331
|
|
20230801,112300,1819996890,2620,2620,2620,2620,540
|
|
20230801,112200,1818582090,2620,2620,2620,2620,1050
|
|
20230801,112100,1815831090,2620,2610,2620,2610,5902
|
|
20230801,112000,1800413990,2610,2615,2615,2610,1114
|
|
20230801,111900,1797503445,2615,2610,2615,2610,1821
|
|
20230801,111800,1792750630,2620,2610,2620,2610,317
|
|
20230801,111700,1791923140,2620,2620,2620,2605,1382
|
|
20230801,111600,1788315525,2625,2620,2625,2620,38
|
|
20230801,111500,1788215835,2620,2620,2620,2620,1681
|
|
20230801,111400,1783811615,2625,2630,2630,2620,15327
|
|
20230801,111300,1743603745,2630,2630,2630,2630,480
|
|
20230801,111200,1742341345,2635,2630,2635,2630,1005
|
|
20230801,111100,1739698145,2630,2635,2635,2630,3203
|
|
20230801,111000,1731273695,2635,2640,2640,2630,1954
|
|
20230801,110900,1726124950,2640,2640,2640,2635,2351
|
|
20230801,110800,1719921590,2640,2640,2645,2640,4067
|
|
20230801,110700,1709184265,2640,2635,2645,2635,4160
|
|
20230801,110600,1698209405,2640,2640,2645,2640,3820
|
|
20230801,110500,1688107890,2645,2635,2645,2635,1841
|
|
20230801,110400,1683242155,2630,2645,2645,2630,2096
|
|
20230801,110300,1677713250,2650,2650,2650,2640,1009
|
|
20230801,110200,1675042665,2650,2640,2650,2635,14187
|
|
20230801,110100,1637542540,2625,2635,2640,2625,4484
|
|
20230801,110000,1625734950,2635,2630,2635,2630,4324
|
|
20230801,105900,1614342310,2635,2640,2640,2635,2209
|
|
20230801,105800,1608512590,2640,2630,2645,2630,12277
|
|
20230801,105700,1576157230,2635,2630,2635,2630,2208
|
|
20230801,105600,1570347885,2630,2640,2640,2620,10685
|
|
20230801,105500,1542253935,2645,2640,2645,2640,3483
|
|
20230801,105400,1533057025,2640,2635,2645,2630,6392
|
|
20230801,105300,1516182245,2630,2635,2640,2630,5988
|
|
20230801,105200,1500428865,2640,2640,2645,2635,10144
|
|
20230801,105100,1473649100,2640,2635,2640,2630,5076
|
|
20230801,105000,1460265385,2630,2625,2635,2620,22419
|
|
20230801,104900,1401328505,2625,2620,2625,2620,14520
|
|
20230801,104800,1363239620,2620,2620,2630,2620,20557
|
|
20230801,104700,1309268900,2620,2615,2620,2610,10487
|
|
20230801,104600,1281831430,2615,2610,2615,2610,7082
|
|
20230801,104500,1263313675,2615,2610,2615,2610,1697
|
|
20230801,104400,1258884015,2615,2620,2620,2610,3951
|
|
20230801,104300,1248546000,2615,2625,2625,2610,5471
|
|
20230801,104200,1234234910,2620,2600,2620,2600,28173
|
|
20230801,104100,1160743800,2605,2600,2605,2595,7417
|
|
20230801,104000,1141459565,2595,2615,2615,2595,15709
|
|
20230801,103900,1100515440,2615,2595,2620,2595,24614
|
|
20230801,103800,1036376540,2590,2570,2600,2570,33294
|
|
20230801,103700,950310260,2570,2575,2580,2565,11547
|
|
20230801,103600,920579580,2575,2560,2575,2560,26783
|
|
20230801,103500,851884285,2560,2550,2560,2550,8967
|
|
20230801,103400,828971045,2550,2540,2550,2540,22673
|
|
20230801,103300,771258955,2545,2545,2545,2545,7
|
|
20230801,103200,771241140,2540,2535,2540,2525,13513
|
|
20230801,103100,737113430,2530,2550,2550,2525,14226
|
|
20230801,103000,701010995,2550,2545,2550,2545,1112
|
|
20230801,102900,698180945,2550,2550,2550,2550,0
|
|
20230801,102800,698180945,2550,2550,2550,2550,0
|
|
20230801,102700,698180945,2550,2545,2550,2545,312
|
|
20230801,102600,697386850,2550,2550,2550,2550,597
|
|
20230801,102500,695864500,2550,2550,2555,2550,5133
|
|
20230801,102400,682775345,2550,2545,2550,2540,30089
|
|
20230801,102300,606161890,2545,2545,2545,2535,48
|
|
20230801,102200,606040055,2540,2535,2540,2530,7287
|
|
20230801,102100,587538330,2530,2530,2535,2530,15211
|
|
20230801,102000,549054400,2530,2525,2530,2525,4175
|
|
20230801,101900,538512470,2530,2530,2530,2530,0
|
|
20230801,101800,538512470,2530,2525,2530,2525,11
|
|
20230801,101700,538484645,2530,2530,2535,2530,1610
|
|
20230801,101600,534411295,2530,2530,2530,2530,1385
|
|
20230801,101500,530907245,2530,2530,2530,2530,33
|
|
20230801,101400,530823755,2525,2530,2530,2525,44
|
|
20230801,101300,530712635,2530,2525,2530,2525,2010
|
|
20230801,101200,525637335,2530,2530,2530,2530,2051
|
|
20230801,101100,520448305,2530,2525,2530,2525,214
|
|
20230801,101000,519907905,2525,2525,2530,2525,181
|
|
20230801,100900,519450350,2525,2525,2525,2525,229
|
|
20230801,100800,518872125,2530,2525,2530,2525,300
|
|
20230801,100700,518113625,2525,2525,2525,2525,300
|
|
20230801,100600,517356125,2525,2525,2525,2525,0
|
|
20230801,100500,517356125,2525,2525,2525,2525,1000
|
|
20230801,100400,514831125,2530,2530,2530,2530,9
|
|
20230801,100300,514808355,2530,2530,2530,2530,1
|
|
20230801,100200,514805825,2535,2530,2535,2530,1000
|
|
20230801,100100,512271240,2530,2530,2530,2530,63
|
|
20230801,100000,512111850,2530,2530,2530,2530,11
|
|
20230801,095900,512084020,2530,2530,2530,2530,212
|
|
20230801,095800,511547660,2535,2535,2535,2535,1
|
|
20230801,095700,511545125,2535,2535,2535,2535,54
|
|
20230801,095600,511408235,2525,2525,2525,2525,0
|
|
20230801,095500,511408235,2525,2530,2530,2525,710
|
|
20230801,095400,509614435,2530,2530,2530,2530,55
|
|
20230801,095300,509475285,2525,2525,2525,2525,0
|
|
20230801,095200,509475285,2525,2525,2525,2525,4
|
|
20230801,095100,509465185,2530,2525,2530,2525,338
|
|
20230801,095000,508611715,2525,2535,2535,2525,2656
|
|
20230801,094900,501892860,2535,2535,2540,2535,809
|
|
20230801,094800,499841995,2535,2535,2540,2535,1472
|
|
20230801,094700,496110470,2540,2535,2540,2535,1625
|
|
20230801,094600,491991090,2540,2535,2540,2535,1700
|
|
20230801,094500,487677615,2540,2540,2540,2540,141
|
|
20230801,094400,487319475,2540,2540,2540,2535,19
|
|
20230801,094300,487271230,2540,2535,2540,2535,1835
|
|
20230801,094200,482619490,2540,2535,2540,2530,11395
|
|
20230801,094100,453733055,2535,2530,2535,2525,5642
|
|
20230801,094000,439449410,2530,2530,2530,2525,782
|
|
20230801,093900,437471975,2530,2530,2530,2530,51
|
|
20230801,093800,437342945,2530,2525,2530,2525,1227
|
|
20230801,093700,434244630,2530,2525,2530,2520,5727
|
|
20230801,093600,419788450,2525,2525,2525,2525,4
|
|
20230801,093500,419778350,2525,2525,2525,2520,3
|
|
20230801,093400,419770780,2525,2525,2525,2525,1501
|
|
20230801,093300,415980755,2525,2520,2525,2520,511
|
|
20230801,093200,414693020,2525,2525,2525,2525,993
|
|
20230801,093100,412185695,2525,2520,2525,2520,615
|
|
20230801,093000,410635715,2525,2525,2525,2520,1687
|
|
20230801,092900,406381940,2520,2520,2525,2520,271
|
|
20230801,092800,405698720,2525,2525,2525,2525,0
|
|
20230801,092700,405698720,2525,2525,2525,2525,30
|
|
20230801,092600,405622970,2525,2525,2525,2525,1013
|
|
20230801,092500,403065145,2520,2520,2520,2520,168
|
|
20230801,092400,402641785,2520,2525,2525,2520,869
|
|
20230801,092300,400451900,2520,2520,2520,2520,1026
|
|
20230801,092200,397866380,2525,2525,2525,2520,537
|
|
20230801,092100,396512955,2520,2520,2520,2520,900
|
|
20230801,092000,394244955,2525,2520,2525,2520,2003
|
|
20230801,091900,389197380,2525,2525,2525,2525,46
|
|
20230801,091800,389081230,2525,2525,2525,2520,523
|
|
20230801,091700,387763155,2520,2525,2525,2520,2426
|
|
20230801,091600,381642125,2520,2520,2520,2520,1430
|
|
20230801,091500,378038525,2520,2515,2520,2515,41
|
|
20230801,091400,377935210,2520,2520,2520,2520,32
|
|
20230801,091300,377854570,2525,2525,2525,2520,5003
|
|
20230801,091200,365241995,2515,2520,2525,2515,3495
|
|
20230801,091100,356442405,2525,2515,2525,2515,1487
|
|
20230801,091000,352698260,2515,2515,2515,2515,2935
|
|
20230801,090900,345316735,2510,2515,2515,2510,339
|
|
20230801,090800,344464610,2515,2510,2515,2510,282
|
|
20230801,090700,343756625,2510,2510,2515,2505,1196
|
|
20230801,090600,340750045,2515,2510,2515,2510,438
|
|
20230801,090500,339649695,2500,2505,2515,2500,539
|
|
20230801,090400,338301080,2500,2500,2510,2500,5844
|
|
20230801,090300,323690190,2500,2500,2505,2500,1894
|
|
20230801,090200,318955175,2500,2500,2500,2495,830
|
|
20230801,090100,316880560,2500,2515,2515,2500,7611
|
|
20230801,090000,297821665,2525,2545,2545,2520,117299
|