590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,184600,3843184250,2140,2140,2140,2140,0
|
|
20230804,184500,3843184250,2140,2140,2140,2140,0
|
|
20230804,184400,3843184250,2140,2140,2140,2140,0
|
|
20230804,184300,3843184250,2140,2140,2140,2140,0
|
|
20230804,184200,3843184250,2140,2140,2140,2140,0
|
|
20230804,184100,3843184250,2140,2140,2140,2140,0
|
|
20230804,184000,3843184250,2140,2140,2140,2140,0
|
|
20230804,183900,3843184250,2140,2140,2140,2140,0
|
|
20230804,183800,3843184250,2140,2140,2140,2140,0
|
|
20230804,183700,3843184250,2140,2140,2140,2140,0
|
|
20230804,183600,3843184250,2140,2140,2140,2140,0
|
|
20230804,183500,3843184250,2140,2140,2140,2140,0
|
|
20230804,183400,3843184250,2140,2140,2140,2140,0
|
|
20230804,183300,3843184250,2140,2140,2140,2140,0
|
|
20230804,183200,3843184250,2140,2140,2140,2140,0
|
|
20230804,183100,3843184250,2140,2140,2140,2140,0
|
|
20230804,183000,3843184250,2140,2140,2140,2140,0
|
|
20230804,182900,3843184250,2140,2140,2140,2140,0
|
|
20230804,182800,3843184250,2140,2140,2140,2140,0
|
|
20230804,182700,3843184250,2140,2140,2140,2140,0
|
|
20230804,182600,3843184250,2140,2140,2140,2140,0
|
|
20230804,182500,3843184250,2140,2140,2140,2140,0
|
|
20230804,182400,3843184250,2140,2140,2140,2140,0
|
|
20230804,182300,3843184250,2140,2140,2140,2140,0
|
|
20230804,182200,3843184250,2140,2140,2140,2140,0
|
|
20230804,182100,3843184250,2140,2140,2140,2140,0
|
|
20230804,182000,3843184250,2140,2140,2140,2140,0
|
|
20230804,181900,3843184250,2140,2140,2140,2140,0
|
|
20230804,181800,3843184250,2140,2140,2140,2140,0
|
|
20230804,181700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,181600,3843184250,2140,2140,2140,2140,0
|
|
20230804,181500,3843184250,2140,2140,2140,2140,0
|
|
20230804,181400,3843184250,2140,2140,2140,2140,0
|
|
20230804,181300,3843184250,2140,2140,2140,2140,0
|
|
20230804,181200,3843184250,2140,2140,2140,2140,0
|
|
20230804,181100,3843184250,2140,2140,2140,2140,0
|
|
20230804,181000,3843184250,2140,2140,2140,2140,0
|
|
20230804,180900,3843184250,2140,2140,2140,2140,0
|
|
20230804,180800,3843184250,2140,2140,2140,2140,0
|
|
20230804,180700,3843184250,2140,2140,2140,2140,0
|
|
20230804,180600,3843184250,2140,2140,2140,2140,0
|
|
20230804,180500,3843184250,2140,2140,2140,2140,0
|
|
20230804,180400,3843184250,2140,2140,2140,2140,0
|
|
20230804,180300,3843184250,2140,2140,2140,2140,0
|
|
20230804,180200,3843184250,2140,2140,2140,2140,0
|
|
20230804,180100,3843184250,2140,2140,2140,2140,0
|
|
20230804,180000,3843184250,2140,2140,2140,2140,0
|
|
20230804,175900,3843184250,2140,2140,2140,2140,0
|
|
20230804,175800,3843184250,2140,2140,2140,2140,0
|
|
20230804,175700,3843184250,2140,2140,2140,2140,0
|
|
20230804,175600,3843184250,2140,2140,2140,2140,0
|
|
20230804,175500,3843184250,2140,2140,2140,2140,0
|
|
20230804,175400,3843184250,2140,2140,2140,2140,0
|
|
20230804,175300,3843184250,2140,2140,2140,2140,0
|
|
20230804,175200,3843184250,2140,2140,2140,2140,0
|
|
20230804,175100,3843184250,2140,2140,2140,2140,0
|
|
20230804,175000,3843184250,2140,2140,2140,2140,0
|
|
20230804,174900,3843184250,2140,2140,2140,2140,0
|
|
20230804,174800,3843184250,2140,2140,2140,2140,0
|
|
20230804,174700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,174600,3843184250,2140,2140,2140,2140,0
|
|
20230804,174500,3843184250,2140,2140,2140,2140,0
|
|
20230804,174400,3843184250,2140,2140,2140,2140,0
|
|
20230804,174300,3843184250,2140,2140,2140,2140,0
|
|
20230804,174200,3843184250,2140,2140,2140,2140,0
|
|
20230804,174100,3843184250,2140,2140,2140,2140,0
|
|
20230804,174000,3843184250,2140,2140,2140,2140,0
|
|
20230804,173900,3843184250,2140,2140,2140,2140,0
|
|
20230804,173800,3843184250,2140,2140,2140,2140,0
|
|
20230804,173700,3843184250,2140,2140,2140,2140,0
|
|
20230804,173600,3843184250,2140,2140,2140,2140,0
|
|
20230804,173500,3843184250,2140,2140,2140,2140,0
|
|
20230804,173400,3843184250,2140,2140,2140,2140,0
|
|
20230804,173300,3843184250,2140,2140,2140,2140,0
|
|
20230804,173200,3843184250,2140,2140,2140,2140,0
|
|
20230804,173100,3843184250,2140,2140,2140,2140,0
|
|
20230804,173000,3843184250,2140,2140,2140,2140,0
|
|
20230804,172900,3843184250,2140,2140,2140,2140,0
|
|
20230804,172800,3843184250,2140,2140,2140,2140,0
|
|
20230804,172700,3843184250,2140,2140,2140,2140,0
|
|
20230804,172600,3843184250,2140,2140,2140,2140,0
|
|
20230804,172500,3843184250,2140,2140,2140,2140,0
|
|
20230804,172400,3843184250,2140,2140,2140,2140,0
|
|
20230804,172300,3843184250,2140,2140,2140,2140,0
|
|
20230804,172200,3843184250,2140,2140,2140,2140,0
|
|
20230804,172100,3843184250,2140,2140,2140,2140,0
|
|
20230804,172000,3843184250,2140,2140,2140,2140,0
|
|
20230804,171900,3843184250,2140,2140,2140,2140,0
|
|
20230804,171800,3843184250,2140,2140,2140,2140,0
|
|
20230804,171700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,171600,3843184250,2140,2140,2140,2140,0
|
|
20230804,171500,3843184250,2140,2140,2140,2140,0
|
|
20230804,171400,3843184250,2140,2140,2140,2140,0
|
|
20230804,171300,3843184250,2140,2140,2140,2140,0
|
|
20230804,171200,3843184250,2140,2140,2140,2140,0
|
|
20230804,171100,3843184250,2140,2140,2140,2140,0
|
|
20230804,171000,3843184250,2140,2140,2140,2140,0
|
|
20230804,170900,3843184250,2140,2140,2140,2140,0
|
|
20230804,170800,3843184250,2140,2140,2140,2140,0
|
|
20230804,170700,3843184250,2140,2140,2140,2140,0
|
|
20230804,170600,3843184250,2140,2140,2140,2140,0
|
|
20230804,170500,3843184250,2140,2140,2140,2140,0
|
|
20230804,170400,3843184250,2140,2140,2140,2140,0
|
|
20230804,170300,3843184250,2140,2140,2140,2140,0
|
|
20230804,170200,3843184250,2140,2140,2140,2140,0
|
|
20230804,170100,3843184250,2140,2140,2140,2140,0
|
|
20230804,170000,3843184250,2140,2140,2140,2140,0
|
|
20230804,165900,3843184250,2140,2140,2140,2140,0
|
|
20230804,165800,3843184250,2140,2140,2140,2140,0
|
|
20230804,165700,3843184250,2140,2140,2140,2140,0
|
|
20230804,165600,3843184250,2140,2140,2140,2140,0
|
|
20230804,165500,3843184250,2140,2140,2140,2140,0
|
|
20230804,165400,3843184250,2140,2140,2140,2140,0
|
|
20230804,165300,3843184250,2140,2140,2140,2140,0
|
|
20230804,165200,3843184250,2140,2140,2140,2140,0
|
|
20230804,165100,3843184250,2140,2140,2140,2140,0
|
|
20230804,165000,3843184250,2140,2140,2140,2140,0
|
|
20230804,164900,3843184250,2140,2140,2140,2140,0
|
|
20230804,164800,3843184250,2140,2140,2140,2140,0
|
|
20230804,164700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,164600,3843184250,2140,2140,2140,2140,0
|
|
20230804,164500,3843184250,2140,2140,2140,2140,0
|
|
20230804,164400,3843184250,2140,2140,2140,2140,0
|
|
20230804,164300,3843184250,2140,2140,2140,2140,0
|
|
20230804,164200,3843184250,2140,2140,2140,2140,0
|
|
20230804,164100,3843184250,2140,2140,2140,2140,0
|
|
20230804,164000,3843184250,2140,2140,2140,2140,0
|
|
20230804,163900,3843184250,2140,2140,2140,2140,0
|
|
20230804,163800,3843184250,2140,2140,2140,2140,0
|
|
20230804,163700,3843184250,2140,2140,2140,2140,0
|
|
20230804,163600,3843184250,2140,2140,2140,2140,0
|
|
20230804,163500,3843184250,2140,2140,2140,2140,0
|
|
20230804,163400,3843184250,2140,2140,2140,2140,0
|
|
20230804,163300,3843184250,2140,2140,2140,2140,0
|
|
20230804,163200,3843184250,2140,2140,2140,2140,0
|
|
20230804,163100,3843184250,2140,2140,2140,2140,0
|
|
20230804,163000,3843184250,2140,2140,2140,2140,0
|
|
20230804,162900,3843184250,2140,2140,2140,2140,0
|
|
20230804,162800,3843184250,2140,2140,2140,2140,0
|
|
20230804,162700,3843184250,2140,2140,2140,2140,0
|
|
20230804,162600,3843184250,2140,2140,2140,2140,0
|
|
20230804,162500,3843184250,2140,2140,2140,2140,0
|
|
20230804,162400,3843184250,2140,2140,2140,2140,0
|
|
20230804,162300,3843184250,2140,2140,2140,2140,0
|
|
20230804,162200,3843184250,2140,2140,2140,2140,0
|
|
20230804,162100,3843184250,2140,2140,2140,2140,0
|
|
20230804,162000,3843184250,2140,2140,2140,2140,0
|
|
20230804,161900,3843184250,2140,2140,2140,2140,0
|
|
20230804,161800,3843184250,2140,2140,2140,2140,0
|
|
20230804,161700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,161600,3843184250,2140,2140,2140,2140,0
|
|
20230804,161500,3843184250,2140,2140,2140,2140,0
|
|
20230804,161400,3843184250,2140,2140,2140,2140,0
|
|
20230804,161300,3843184250,2140,2140,2140,2140,0
|
|
20230804,161200,3843184250,2140,2140,2140,2140,0
|
|
20230804,161100,3843184250,2140,2140,2140,2140,0
|
|
20230804,161000,3843184250,2140,2140,2140,2140,0
|
|
20230804,160900,3843184250,2140,2140,2140,2140,0
|
|
20230804,160800,3843184250,2140,2140,2140,2140,0
|
|
20230804,160700,3843184250,2140,2140,2140,2140,0
|
|
20230804,160600,3843184250,2140,2140,2140,2140,0
|
|
20230804,160500,3843184250,2140,2140,2140,2140,0
|
|
20230804,160400,3843184250,2140,2140,2140,2140,0
|
|
20230804,160300,3843184250,2140,2140,2140,2140,0
|
|
20230804,160200,3843184250,2140,2140,2140,2140,0
|
|
20230804,160100,3843184250,2140,2140,2140,2140,0
|
|
20230804,160000,3843184250,2140,2140,2140,2140,0
|
|
20230804,155900,3843184250,2140,2140,2140,2140,0
|
|
20230804,155800,3843184250,2140,2140,2140,2140,0
|
|
20230804,155700,3843184250,2140,2140,2140,2140,0
|
|
20230804,155600,3843184250,2140,2140,2140,2140,0
|
|
20230804,155500,3843184250,2140,2140,2140,2140,0
|
|
20230804,155400,3843184250,2140,2140,2140,2140,0
|
|
20230804,155300,3843184250,2140,2140,2140,2140,0
|
|
20230804,155200,3843184250,2140,2140,2140,2140,0
|
|
20230804,155100,3843184250,2140,2140,2140,2140,0
|
|
20230804,155000,3843184250,2140,2140,2140,2140,0
|
|
20230804,154900,3843184250,2140,2140,2140,2140,0
|
|
20230804,154800,3843184250,2140,2140,2140,2140,0
|
|
20230804,154700,3843184250,2140,2140,2140,2140,57142
|
|
20230804,154600,3843184250,2140,2140,2140,2140,0
|
|
20230804,154500,3843184250,2140,2140,2140,2140,0
|
|
20230804,154400,3843184250,2140,2140,2140,2140,0
|
|
20230804,154300,3843184250,2140,2140,2140,2140,0
|
|
20230804,154200,3843184250,2140,2140,2140,2140,0
|
|
20230804,154100,3843184250,2140,2140,2140,2140,0
|
|
20230804,154000,3843184250,2140,2140,2140,2140,0
|
|
20230804,153900,3843184250,2140,2140,2140,2140,0
|
|
20230804,153800,3843184250,2140,2140,2140,2140,0
|
|
20230804,153700,3843184250,2140,2140,2140,2140,0
|
|
20230804,153600,3843184250,2140,2140,2140,2140,0
|
|
20230804,153500,3843184250,2140,2140,2140,2140,0
|
|
20230804,153400,3843184250,2140,2140,2140,2140,0
|
|
20230804,153300,3843184250,2140,2140,2140,2140,0
|
|
20230804,153200,3843184250,2140,2140,2140,2140,0
|
|
20230804,153100,3843184250,2140,2140,2140,2140,0
|
|
20230804,153000,3843184250,2140,2140,2140,2140,57142
|
|
20230804,152900,3720900370,2130,2130,2130,2130,0
|
|
20230804,152800,3720900370,2130,2130,2130,2130,0
|
|
20230804,152700,3720900370,2130,2130,2130,2130,0
|
|
20230804,152600,3720900370,2130,2130,2130,2130,0
|
|
20230804,152500,3720900370,2130,2130,2130,2130,0
|
|
20230804,152400,3720900370,2130,2130,2130,2130,0
|
|
20230804,152300,3720900370,2130,2130,2130,2130,0
|
|
20230804,152200,3720900370,2130,2130,2130,2130,0
|
|
20230804,152100,3720900370,2130,2130,2130,2130,0
|
|
20230804,152000,3720900370,2130,2130,2130,2130,0
|
|
20230804,151900,3720900370,2130,2130,2135,2125,36015
|
|
20230804,151800,3644239405,2135,2135,2135,2130,3084
|
|
20230804,151700,3637656850,2135,2140,2140,2135,8158
|
|
20230804,151600,3620230065,2140,2135,2140,2135,5990
|
|
20230804,151500,3607441175,2135,2135,2140,2135,12508
|
|
20230804,151400,3580734080,2135,2140,2140,2135,1343
|
|
20230804,151300,3577860120,2140,2130,2140,2130,18017
|
|
20230804,151200,3539352145,2135,2130,2135,2130,13050
|
|
20230804,151100,3511504630,2135,2135,2135,2130,1250
|
|
20230804,151000,3508836430,2135,2125,2135,2125,21078
|
|
20230804,150900,3463942480,2125,2125,2125,2120,5443
|
|
20230804,150800,3452377335,2120,2125,2125,2120,9081
|
|
20230804,150700,3433086010,2120,2125,2125,2120,1449
|
|
20230804,150600,3430011685,2125,2125,2125,2125,4
|
|
20230804,150500,3430003185,2125,2125,2125,2120,2638
|
|
20230804,150400,3424409440,2120,2120,2120,2120,14393
|
|
20230804,150300,3393896280,2120,2120,2125,2120,1826
|
|
20230804,150200,3390025155,2125,2120,2125,2120,3599
|
|
20230804,150100,3382391905,2125,2125,2125,2125,0
|
|
20230804,150000,3382391905,2125,2120,2125,2120,480
|
|
20230804,145900,3381374190,2125,2120,2125,2120,3301
|
|
20230804,145800,3374376065,2125,2120,2125,2120,2607
|
|
20230804,145700,3368843700,2125,2125,2130,2125,1904
|
|
20230804,145600,3364797685,2130,2130,2130,2125,548
|
|
20230804,145500,3363633045,2130,2120,2130,2120,21828
|
|
20230804,145400,3317252070,2125,2130,2130,2120,858
|
|
20230804,145300,3315430090,2125,2125,2130,2125,959
|
|
20230804,145200,3313392180,2130,2130,2130,2125,475
|
|
20230804,145100,3312382755,2125,2125,2130,2125,1497
|
|
20230804,145000,3309200570,2130,2130,2130,2125,11
|
|
20230804,144900,3309177145,2130,2130,2130,2125,1215
|
|
20230804,144800,3306593945,2130,2125,2130,2125,131
|
|
20230804,144700,3306315440,2125,2130,2130,2125,125
|
|
20230804,144600,3306049675,2125,2125,2135,2125,282
|
|
20230804,144500,3305449870,2135,2130,2135,2130,3657
|
|
20230804,144400,3297660435,2135,2125,2135,2125,6047
|
|
20230804,144300,3284790205,2125,2130,2130,2120,1004
|
|
20230804,144200,3282653730,2130,2130,2130,2125,25
|
|
20230804,144100,3282600580,2125,2135,2135,2125,2090
|
|
20230804,144000,3278152285,2135,2135,2135,2125,2639
|
|
20230804,143900,3272533290,2135,2130,2135,2125,8542
|
|
20230804,143800,3254339920,2130,2130,2135,2130,13601
|
|
20230804,143700,3225324150,2130,2130,2130,2130,4626
|
|
20230804,143600,3215470770,2130,2130,2130,2125,3269
|
|
20230804,143500,3208508050,2130,2125,2130,2125,11592
|
|
20230804,143400,3183819480,2125,2125,2125,2125,2447
|
|
20230804,143300,3178619605,2120,2120,2125,2110,13668
|
|
20230804,143200,3149608815,2120,2120,2120,2115,3368
|
|
20230804,143100,3142478660,2120,2115,2120,2110,5147
|
|
20230804,143000,3131609395,2115,2115,2115,2115,1753
|
|
20230804,142900,3127901800,2115,2115,2120,2110,1517
|
|
20230804,142800,3124693435,2115,2115,2120,2110,4787
|
|
20230804,142700,3114571540,2120,2115,2120,2115,2621
|
|
20230804,142600,3109028120,2115,2115,2115,2115,667
|
|
20230804,142500,3107617415,2120,2115,2120,2110,3372
|
|
20230804,142400,3100488615,2110,2110,2115,2110,2558
|
|
20230804,142300,3095088735,2110,2115,2115,2110,1658
|
|
20230804,142200,3091585800,2110,2110,2110,2110,161
|
|
20230804,142100,3091246090,2110,2115,2120,2110,3568
|
|
20230804,142000,3083708675,2115,2115,2120,2115,93
|
|
20230804,141900,3083511895,2115,2115,2120,2115,678
|
|
20230804,141800,3082077050,2115,2115,2115,2110,1216
|
|
20230804,141700,3079508485,2115,2105,2120,2105,10126
|
|
20230804,141600,3058103175,2105,2115,2115,2105,7368
|
|
20230804,141500,3042564950,2115,2115,2115,2115,803
|
|
20230804,141400,3040866605,2115,2115,2115,2115,190
|
|
20230804,141300,3040464755,2115,2110,2115,2110,4810
|
|
20230804,141200,3030301255,2110,2115,2120,2110,1479
|
|
20230804,141100,3027172820,2115,2115,2120,2115,1311
|
|
20230804,141000,3024400045,2115,2120,2120,2115,3624
|
|
20230804,140900,3016722555,2120,2120,2125,2115,12500
|
|
20230804,140800,2990234950,2125,2120,2125,2115,1633
|
|
20230804,140700,2986771795,2120,2125,2125,2115,6220
|
|
20230804,140600,2973558120,2125,2110,2130,2110,21954
|
|
20230804,140500,2927024135,2110,2105,2110,2105,2330
|
|
20230804,140400,2922108355,2105,2095,2105,2090,7073
|
|
20230804,140300,2907259275,2095,2110,2110,2095,21468
|
|
20230804,140200,2862228410,2110,2110,2115,2100,27073
|
|
20230804,140100,2805310590,2110,2110,2120,2110,14216
|
|
20230804,140000,2775311315,2115,2120,2120,2110,8814
|
|
20230804,135900,2756654735,2120,2115,2120,2115,8292
|
|
20230804,135800,2739115340,2120,2125,2125,2115,13562
|
|
20230804,135700,2710354525,2125,2125,2130,2115,35664
|
|
20230804,135600,2634650950,2125,2140,2140,2115,53598
|
|
20230804,135500,2520673675,2140,2135,2150,2130,149425
|
|
20230804,135400,2200756055,2135,2120,2135,2115,99955
|
|
20230804,135300,1988275890,2120,2095,2125,2090,102912
|
|
20230804,135200,1770892825,2090,2095,2095,2090,1012
|
|
20230804,135100,1768777740,2090,2090,2095,2090,3362
|
|
20230804,135000,1761750165,2090,2095,2095,2090,3
|
|
20230804,134900,1761743885,2090,2095,2095,2090,17
|
|
20230804,134800,1761708330,2090,2090,2095,2090,2677
|
|
20230804,134700,1756113270,2090,2090,2090,2090,1057
|
|
20230804,134600,1753904140,2090,2090,2090,2085,2004
|
|
20230804,134500,1749715785,2090,2090,2090,2090,1
|
|
20230804,134400,1749713695,2090,2090,2090,2085,1093
|
|
20230804,134300,1747429775,2090,2090,2090,2090,500
|
|
20230804,134200,1746384775,2090,2090,2090,2090,0
|
|
20230804,134100,1746384775,2090,2090,2090,2090,0
|
|
20230804,134000,1746384775,2090,2085,2090,2085,56
|
|
20230804,133900,1746268005,2085,2085,2090,2085,617
|
|
20230804,133800,1744981545,2090,2090,2090,2090,118
|
|
20230804,133700,1744734925,2090,2090,2090,2085,792
|
|
20230804,133600,1743083165,2090,2085,2090,2085,10
|
|
20230804,133500,1743062290,2090,2090,2090,2090,1
|
|
20230804,133400,1743060200,2090,2090,2090,2090,0
|
|
20230804,133300,1743060200,2090,2090,2090,2090,11
|
|
20230804,133200,1743037210,2090,2090,2090,2090,3
|
|
20230804,133100,1743030940,2090,2090,2090,2090,50
|
|
20230804,133000,1742926440,2090,2090,2090,2085,7502
|
|
20230804,132900,1727272260,2085,2085,2085,2085,3884
|
|
20230804,132800,1719174120,2085,2085,2085,2085,4
|
|
20230804,132700,1719165780,2080,2080,2080,2080,2
|
|
20230804,132600,1719161620,2080,2080,2080,2080,4731
|
|
20230804,132500,1709321140,2085,2085,2085,2085,0
|
|
20230804,132400,1709321140,2085,2085,2085,2085,1
|
|
20230804,132300,1709319055,2080,2080,2080,2080,1019
|
|
20230804,132200,1707199535,2080,2080,2080,2080,48
|
|
20230804,132100,1707099695,2085,2085,2085,2085,0
|
|
20230804,132000,1707099695,2085,2085,2085,2085,1
|
|
20230804,131900,1707097610,2080,2080,2080,2080,1
|
|
20230804,131800,1707095530,2085,2085,2085,2085,0
|
|
20230804,131700,1707095530,2085,2085,2085,2085,2602
|
|
20230804,131600,1701670360,2085,2080,2085,2080,1034
|
|
20230804,131500,1699514840,2085,2085,2085,2085,1001
|
|
20230804,131400,1697427755,2080,2085,2085,2080,231
|
|
20230804,131300,1696947270,2085,2080,2085,2080,31
|
|
20230804,131200,1696882785,2085,2080,2085,2080,68
|
|
20230804,131100,1696741100,2085,2085,2085,2085,0
|
|
20230804,131000,1696741100,2085,2080,2085,2075,1655
|
|
20230804,130900,1693303715,2085,2080,2085,2075,11048
|
|
20230804,130800,1670357605,2085,2085,2085,2085,0
|
|
20230804,130700,1670357605,2085,2080,2085,2080,4303
|
|
20230804,130600,1661407355,2085,2080,2085,2080,1153
|
|
20230804,130500,1659009105,2085,2085,2085,2085,0
|
|
20230804,130400,1659009105,2085,2085,2085,2085,11
|
|
20230804,130300,1658986170,2085,2085,2085,2085,0
|
|
20230804,130200,1658986170,2085,2085,2085,2085,30
|
|
20230804,130100,1658923620,2080,2085,2085,2080,505
|
|
20230804,130000,1657870720,2085,2085,2085,2085,0
|
|
20230804,125900,1657870720,2085,2085,2085,2085,300
|
|
20230804,125800,1657245220,2090,2090,2090,2090,1
|
|
20230804,125700,1657243130,2085,2085,2085,2085,500
|
|
20230804,125600,1656200630,2090,2090,2090,2090,0
|
|
20230804,125500,1656200630,2090,2080,2090,2080,156
|
|
20230804,125400,1655875190,2090,2090,2090,2090,45
|
|
20230804,125300,1655781140,2090,2085,2090,2085,4
|
|
20230804,125200,1655772790,2090,2090,2090,2090,0
|
|
20230804,125100,1655772790,2090,2085,2090,2080,989
|
|
20230804,125000,1653715165,2090,2085,2090,2085,10
|
|
20230804,124900,1653694290,2085,2085,2085,2085,877
|
|
20230804,124800,1651865745,2085,2090,2090,2085,125
|
|
20230804,124700,1651605110,2090,2080,2090,2080,29
|
|
20230804,124600,1651544750,2090,2090,2090,2090,4
|
|
20230804,124500,1651536390,2090,2085,2090,2085,60
|
|
20230804,124400,1651411275,2085,2085,2085,2085,0
|
|
20230804,124300,1651411275,2085,2085,2085,2085,643
|
|
20230804,124200,1650070620,2090,2090,2090,2090,31
|
|
20230804,124100,1650005830,2090,2090,2090,2090,0
|
|
20230804,124000,1650005830,2090,2090,2090,2080,129
|
|
20230804,123900,1649736290,2080,2085,2090,2080,318
|
|
20230804,123800,1649073330,2085,2085,2085,2085,0
|
|
20230804,123700,1649073330,2085,2080,2085,2080,1367
|
|
20230804,123600,1646229220,2080,2080,2085,2080,1445
|
|
20230804,123500,1643223615,2085,2085,2085,2085,1
|
|
20230804,123400,1643221530,2090,2090,2090,2090,105
|
|
20230804,123300,1643002080,2090,2085,2090,2085,69
|
|
20230804,123200,1642858210,2085,2080,2090,2080,1249
|
|
20230804,123100,1640256770,2085,2085,2085,2085,242
|
|
20230804,123000,1639752200,2090,2085,2090,2080,18
|
|
20230804,122900,1639714710,2085,2085,2085,2085,55
|
|
20230804,122800,1639600035,2085,2085,2085,2085,96
|
|
20230804,122700,1639399875,2085,2080,2090,2080,2081
|
|
20230804,122600,1635071025,2090,2090,2090,2090,190
|
|
20230804,122500,1634673925,2090,2090,2090,2090,0
|
|
20230804,122400,1634673925,2090,2085,2090,2085,501
|
|
20230804,122300,1633629335,2085,2080,2085,2080,846
|
|
20230804,122200,1631869645,2085,2085,2085,2085,249
|
|
20230804,122100,1631350480,2085,2085,2085,2085,1
|
|
20230804,122000,1631348395,2085,2085,2085,2080,592
|
|
20230804,121900,1630114230,2090,2090,2090,2090,1
|
|
20230804,121800,1630112140,2085,2085,2085,2085,5
|
|
20230804,121700,1630101715,2085,2085,2085,2085,0
|
|
20230804,121600,1630101715,2085,2085,2085,2085,3
|
|
20230804,121500,1630095460,2095,2095,2095,2095,1
|
|
20230804,121400,1630093365,2090,2090,2090,2090,0
|
|
20230804,121300,1630093365,2090,2090,2090,2090,1
|
|
20230804,121200,1630091275,2095,2095,2095,2095,0
|
|
20230804,121100,1630091275,2095,2090,2095,2085,176
|
|
20230804,121000,1629724210,2090,2090,2095,2090,1024
|
|
20230804,120900,1627579070,2090,2090,2095,2090,3
|
|
20230804,120800,1627572795,2095,2090,2095,2090,3007
|
|
20230804,120700,1621288155,2090,2090,2090,2090,0
|
|
20230804,120600,1621288155,2090,2090,2090,2090,0
|
|
20230804,120500,1621288155,2090,2090,2090,2090,0
|
|
20230804,120400,1621288155,2090,2090,2090,2090,0
|
|
20230804,120300,1621288155,2090,2090,2090,2090,0
|
|
20230804,120200,1621288155,2090,2085,2090,2085,1012
|
|
20230804,120100,1619174450,2085,2085,2085,2085,0
|
|
20230804,120000,1619174450,2085,2085,2085,2085,25
|
|
20230804,115900,1619122325,2090,2090,2090,2090,3
|
|
20230804,115800,1619116055,2085,2090,2090,2085,551
|
|
20230804,115700,1617967215,2085,2085,2085,2085,1
|
|
20230804,115600,1617965130,2090,2085,2090,2085,153
|
|
20230804,115500,1617646115,2085,2085,2085,2085,1
|
|
20230804,115400,1617644030,2085,2085,2085,2085,188
|
|
20230804,115300,1617252050,2085,2085,2085,2085,1
|
|
20230804,115200,1617249965,2090,2090,2090,2090,11
|
|
20230804,115100,1617226975,2085,2085,2085,2085,160
|
|
20230804,115000,1616893375,2090,2090,2090,2090,200
|
|
20230804,114900,1616475375,2090,2090,2095,2090,766
|
|
20230804,114800,1614874430,2090,2090,2090,2090,0
|
|
20230804,114700,1614874430,2090,2090,2090,2090,6
|
|
20230804,114600,1614861890,2075,2090,2090,2075,1190
|
|
20230804,114500,1612390535,2090,2095,2095,2075,1717
|
|
20230804,114400,1608819760,2090,2090,2095,2090,13
|
|
20230804,114300,1608792545,2095,2090,2095,2090,2815
|
|
20230804,114200,1602909150,2090,2090,2090,2090,10
|
|
20230804,114100,1602888250,2090,2080,2090,2080,507
|
|
20230804,114000,1601833670,2080,2090,2090,2080,896
|
|
20230804,113900,1599969930,2090,2075,2090,2075,2267
|
|
20230804,113800,1595254715,2075,2080,2080,2075,1181
|
|
20230804,113700,1592800370,2080,2080,2080,2080,4327
|
|
20230804,113600,1583800210,2085,2085,2085,2085,7
|
|
20230804,113500,1583785615,2085,2085,2085,2085,10
|
|
20230804,113400,1583764765,2085,2085,2085,2085,1081
|
|
20230804,113300,1581510880,2090,2090,2090,2090,0
|
|
20230804,113200,1581510880,2090,2085,2090,2085,2
|
|
20230804,113100,1581506705,2090,2090,2090,2085,23
|
|
20230804,113000,1581458735,2090,2090,2090,2090,4
|
|
20230804,112900,1581450375,2090,2085,2090,2085,1093
|
|
20230804,112800,1579171445,2085,2085,2085,2080,163
|
|
20230804,112700,1578832370,2085,2080,2085,2080,3089
|
|
20230804,112600,1572406295,2085,2085,2085,2080,116
|
|
20230804,112500,1572164500,2090,2085,2090,2085,2
|
|
20230804,112400,1572160325,2090,2090,2090,2090,100
|
|
20230804,112300,1571951325,2090,2085,2090,2080,318
|
|
20230804,112200,1571289030,2085,2085,2090,2075,4750
|
|
20230804,112100,1561398105,2085,2085,2090,2075,5179
|
|
20230804,112000,1550633700,2090,2090,2090,2080,135
|
|
20230804,111900,1550351860,2085,2090,2090,2085,215
|
|
20230804,111800,1549903560,2090,2085,2090,2085,103
|
|
20230804,111700,1549688790,2090,2085,2090,2085,2240
|
|
20230804,111600,1545017930,2090,2090,2090,2090,5
|
|
20230804,111500,1545007480,2090,2090,2090,2090,5
|
|
20230804,111400,1544997030,2090,2090,2090,2085,361
|
|
20230804,111300,1544244275,2090,2090,2090,2085,2901
|
|
20230804,111200,1538194850,2090,2090,2090,2090,2925
|
|
20230804,111100,1532081600,2100,2095,2100,2095,4692
|
|
20230804,111000,1522251850,2100,2100,2100,2100,546
|
|
20230804,110900,1521105250,2100,2100,2100,2100,6
|
|
20230804,110800,1521092650,2105,2100,2105,2100,3
|
|
20230804,110700,1521086345,2110,2110,2110,2100,281
|
|
20230804,110600,1520493560,2105,2105,2110,2100,6637
|
|
20230804,110500,1506545560,2105,2100,2105,2100,1417
|
|
20230804,110400,1503563030,2105,2105,2105,2105,5
|
|
20230804,110300,1503552505,2105,2105,2105,2100,5
|
|
20230804,110200,1503541990,2105,2100,2105,2100,47
|
|
20230804,110100,1503443200,2105,2105,2105,2105,81
|
|
20230804,110000,1503272695,2105,2100,2105,2100,31
|
|
20230804,105900,1503207590,2105,2105,2110,2100,2161
|
|
20230804,105800,1498658765,2105,2100,2105,2100,52
|
|
20230804,105700,1498549460,2105,2100,2105,2100,1323
|
|
20230804,105600,1495771115,2105,2100,2105,2100,535
|
|
20230804,105500,1494647485,2100,2100,2105,2100,533
|
|
20230804,105400,1493528155,2105,2105,2105,2100,1015
|
|
20230804,105300,1491391615,2100,2105,2105,2100,48
|
|
20230804,105200,1491290755,2100,2100,2105,2100,23
|
|
20230804,105100,1491242425,2100,2100,2105,2100,6
|
|
20230804,105000,1491229820,2100,2105,2105,2095,285
|
|
20230804,104900,1490631815,2100,2105,2105,2100,439
|
|
20230804,104800,1489709910,2110,2105,2110,2105,2
|
|
20230804,104700,1489705695,2110,2105,2110,2100,57
|
|
20230804,104600,1489585695,2110,2105,2110,2105,4956
|
|
20230804,104500,1479142025,2105,2105,2105,2100,115
|
|
20230804,104400,1478900510,2100,2095,2105,2095,19855
|
|
20230804,104300,1437199225,2095,2095,2100,2095,466
|
|
20230804,104200,1436221395,2095,2100,2100,2095,295
|
|
20230804,104100,1435602195,2095,2105,2105,2095,1329
|
|
20230804,104000,1432813855,2100,2105,2105,2100,46
|
|
20230804,103900,1432717165,2100,2100,2105,2100,2649
|
|
20230804,103800,1427142095,2105,2100,2105,2095,1836
|
|
20230804,103700,1423286490,2095,2095,2100,2095,679
|
|
20230804,103600,1421863935,2095,2095,2100,2090,1343
|
|
20230804,103500,1419055340,2100,2095,2100,2095,15
|
|
20230804,103400,1419023895,2100,2100,2100,2100,0
|
|
20230804,103300,1419023895,2100,2095,2100,2090,116
|
|
20230804,103200,1418781340,2100,2095,2100,2095,4
|
|
20230804,103100,1418772950,2100,2100,2100,2085,10507
|
|
20230804,103000,1396821745,2105,2100,2105,2100,3
|
|
20230804,102900,1396815440,2100,2100,2105,2100,68
|
|
20230804,102800,1396672470,2105,2100,2110,2090,11811
|
|
20230804,102700,1371973830,2110,2100,2110,2095,4595
|
|
20230804,102600,1362309590,2100,2105,2105,2095,804
|
|
20230804,102500,1360624930,2105,2105,2105,2100,665
|
|
20230804,102400,1359227915,2105,2100,2110,2100,58
|
|
20230804,102300,1359106015,2100,2105,2110,2100,758
|
|
20230804,102200,1357511655,2110,2105,2110,2100,3410
|
|
20230804,102100,1350338325,2110,2105,2110,2105,1003
|
|
20230804,102000,1348227000,2105,2110,2110,2105,128
|
|
20230804,101900,1347956935,2110,2110,2110,2105,353
|
|
20230804,101800,1347212775,2110,2105,2110,2105,2202
|
|
20230804,101700,1342572750,2105,2105,2105,2100,309
|
|
20230804,101600,1341923810,2105,2110,2110,2100,10
|
|
20230804,101500,1341902755,2110,2110,2110,2110,1109
|
|
20230804,101400,1339562765,2110,2105,2110,2105,55
|
|
20230804,101300,1339446970,2110,2110,2110,2090,7125
|
|
20230804,101200,1324488500,2110,2110,2110,2105,9545
|
|
20230804,101100,1304371055,2110,2105,2110,2105,8512
|
|
20230804,101000,1286453240,2105,2105,2105,2105,2431
|
|
20230804,100900,1281335985,2105,2105,2105,2105,6546
|
|
20230804,100800,1267556655,2105,2105,2105,2100,106
|
|
20230804,100700,1267334040,2100,2105,2105,2100,7390
|
|
20230804,100600,1251814985,2105,2100,2105,2100,3092
|
|
20230804,100500,1245321325,2105,2105,2105,2100,986
|
|
20230804,100400,1243246545,2105,2100,2105,2100,2344
|
|
20230804,100300,1238323550,2105,2105,2105,2100,59
|
|
20230804,100200,1238199570,2100,2100,2105,2100,2461
|
|
20230804,100100,1233031410,2100,2100,2100,2100,1189
|
|
20230804,100000,1230534510,2100,2100,2100,2100,2688
|
|
20230804,095900,1224889710,2095,2095,2100,2095,1222
|
|
20230804,095800,1222329475,2100,2095,2100,2090,2610
|
|
20230804,095700,1216861315,2090,2090,2095,2090,299
|
|
20230804,095600,1216236215,2095,2090,2095,2090,2433
|
|
20230804,095500,1211151095,2090,2095,2095,2090,181
|
|
20230804,095400,1210772680,2095,2095,2100,2095,265
|
|
20230804,095300,1210217385,2100,2090,2100,2085,7747
|
|
20230804,095200,1194015745,2090,2085,2090,2080,2483
|
|
20230804,095100,1188832945,2090,2090,2090,2085,317
|
|
20230804,095000,1188171955,2090,2085,2090,2085,6335
|
|
20230804,094900,1174963010,2090,2095,2095,2085,147
|
|
20230804,094800,1174655765,2095,2095,2095,2090,6536
|
|
20230804,094700,1160995400,2095,2095,2095,2090,431
|
|
20230804,094600,1160093105,2100,2100,2100,2090,10348
|
|
20230804,094500,1138433000,2100,2100,2100,2095,31
|
|
20230804,094400,1138368000,2105,2105,2105,2100,15176
|
|
20230804,094300,1106498175,2105,2110,2110,2100,4249
|
|
20230804,094200,1097554000,2105,2110,2110,2100,2716
|
|
20230804,094100,1091823720,2110,2110,2110,2100,6026
|
|
20230804,094000,1079142200,2110,2110,2115,2105,9538
|
|
20230804,093900,1059029600,2115,2120,2120,2115,7422
|
|
20230804,093800,1043324785,2120,2115,2120,2110,7738
|
|
20230804,093700,1026964625,2115,2115,2115,2110,652
|
|
20230804,093600,1025588160,2110,2110,2120,2105,21452
|
|
20230804,093500,980246435,2110,2105,2110,2100,5998
|
|
20230804,093400,967623955,2110,2100,2110,2100,10809
|
|
20230804,093300,944917240,2100,2100,2100,2095,4930
|
|
20230804,093200,934574795,2100,2105,2110,2100,4340
|
|
20230804,093100,925431670,2105,2115,2115,2100,9335
|
|
20230804,093000,905762255,2120,2125,2125,2110,14533
|
|
20230804,092900,874992200,2125,2125,2130,2110,14604
|
|
20230804,092800,844025575,2130,2110,2130,2110,37940
|
|
20230804,092700,763594310,2110,2105,2110,2105,5139
|
|
20230804,092600,752753985,2105,2105,2110,2100,5552
|
|
20230804,092500,741085205,2095,2100,2105,2095,5724
|
|
20230804,092400,729045370,2100,2105,2105,2095,9408
|
|
20230804,092300,709283300,2115,2100,2120,2100,22182
|
|
20230804,092200,662364585,2105,2115,2115,2105,8719
|
|
20230804,092100,643952370,2110,2105,2115,2105,6257
|
|
20230804,092000,630755830,2110,2110,2110,2100,10169
|
|
20230804,091900,609337870,2105,2110,2120,2095,49733
|
|
20230804,091800,504286030,2110,2105,2110,2095,42464
|
|
20230804,091700,414819960,2105,2080,2105,2070,69525
|
|
20230804,091600,269135370,2080,2080,2085,2075,11965
|
|
20230804,091500,244291605,2085,2085,2085,2080,1907
|
|
20230804,091400,240319365,2085,2085,2090,2080,7366
|
|
20230804,091300,224971250,2090,2085,2090,2075,5514
|
|
20230804,091200,213486340,2085,2085,2090,2080,22561
|
|
20230804,091100,166499365,2085,2085,2085,2080,12544
|
|
20230804,091000,140355225,2085,2070,2085,2065,24056
|
|
20230804,090900,90463140,2065,2070,2070,2065,8110
|
|
20230804,090800,73711340,2070,2060,2070,2060,8007
|
|
20230804,090700,57174625,2055,2065,2065,2055,1326
|
|
20230804,090600,54441505,2065,2055,2065,2055,1678
|
|
20230804,090500,50987570,2055,2060,2060,2055,1109
|
|
20230804,090400,48705385,2060,2055,2065,2055,6445
|
|
20230804,090300,35428725,2060,2055,2060,2055,1760
|
|
20230804,090200,31804625,2055,2060,2060,2055,2114
|
|
20230804,090100,27459860,2055,2050,2060,2050,9963
|
|
20230804,090000,7015770,2055,2055,2055,2055,3414
|