591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,184700,2400915655,2055,2055,2055,2055,0
|
|
20230811,184600,2400915655,2055,2055,2055,2055,0
|
|
20230811,184500,2400915655,2055,2055,2055,2055,0
|
|
20230811,184400,2400915655,2055,2055,2055,2055,0
|
|
20230811,184300,2400915655,2055,2055,2055,2055,0
|
|
20230811,184200,2400915655,2055,2055,2055,2055,0
|
|
20230811,184100,2400915655,2055,2055,2055,2055,0
|
|
20230811,184000,2400915655,2055,2055,2055,2055,0
|
|
20230811,183900,2400915655,2055,2055,2055,2055,0
|
|
20230811,183800,2400915655,2055,2055,2055,2055,0
|
|
20230811,183700,2400915655,2055,2055,2055,2055,0
|
|
20230811,183600,2400915655,2055,2055,2055,2055,0
|
|
20230811,183500,2400915655,2055,2055,2055,2055,0
|
|
20230811,183400,2400915655,2055,2055,2055,2055,0
|
|
20230811,183300,2400915655,2055,2055,2055,2055,0
|
|
20230811,183200,2400915655,2055,2055,2055,2055,0
|
|
20230811,183100,2400915655,2055,2055,2055,2055,0
|
|
20230811,183000,2400915655,2055,2055,2055,2055,0
|
|
20230811,182900,2400915655,2055,2055,2055,2055,0
|
|
20230811,182800,2400915655,2055,2055,2055,2055,0
|
|
20230811,182700,2400915655,2055,2055,2055,2055,0
|
|
20230811,182600,2400915655,2055,2055,2055,2055,0
|
|
20230811,182500,2400915655,2055,2055,2055,2055,0
|
|
20230811,182400,2400915655,2055,2055,2055,2055,0
|
|
20230811,182300,2400915655,2055,2055,2055,2055,0
|
|
20230811,182200,2400915655,2055,2055,2055,2055,0
|
|
20230811,182100,2400915655,2055,2055,2055,2055,0
|
|
20230811,182000,2400915655,2055,2055,2055,2055,0
|
|
20230811,181900,2400915655,2055,2055,2055,2055,0
|
|
20230811,181800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,181700,2400915655,2055,2055,2055,2055,0
|
|
20230811,181600,2400915655,2055,2055,2055,2055,0
|
|
20230811,181500,2400915655,2055,2055,2055,2055,0
|
|
20230811,181400,2400915655,2055,2055,2055,2055,0
|
|
20230811,181300,2400915655,2055,2055,2055,2055,0
|
|
20230811,181200,2400915655,2055,2055,2055,2055,0
|
|
20230811,181100,2400915655,2055,2055,2055,2055,0
|
|
20230811,181000,2400915655,2055,2055,2055,2055,0
|
|
20230811,180900,2400915655,2055,2055,2055,2055,0
|
|
20230811,180800,2400915655,2055,2055,2055,2055,0
|
|
20230811,180700,2400915655,2055,2055,2055,2055,0
|
|
20230811,180600,2400915655,2055,2055,2055,2055,0
|
|
20230811,180500,2400915655,2055,2055,2055,2055,0
|
|
20230811,180400,2400915655,2055,2055,2055,2055,0
|
|
20230811,180300,2400915655,2055,2055,2055,2055,0
|
|
20230811,180200,2400915655,2055,2055,2055,2055,0
|
|
20230811,180100,2400915655,2055,2055,2055,2055,0
|
|
20230811,180000,2400915655,2055,2055,2055,2055,0
|
|
20230811,175900,2400915655,2055,2055,2055,2055,0
|
|
20230811,175800,2400915655,2055,2055,2055,2055,0
|
|
20230811,175700,2400915655,2055,2055,2055,2055,0
|
|
20230811,175600,2400915655,2055,2055,2055,2055,0
|
|
20230811,175500,2400915655,2055,2055,2055,2055,0
|
|
20230811,175400,2400915655,2055,2055,2055,2055,0
|
|
20230811,175300,2400915655,2055,2055,2055,2055,0
|
|
20230811,175200,2400915655,2055,2055,2055,2055,0
|
|
20230811,175100,2400915655,2055,2055,2055,2055,0
|
|
20230811,175000,2400915655,2055,2055,2055,2055,0
|
|
20230811,174900,2400915655,2055,2055,2055,2055,0
|
|
20230811,174800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,174700,2400915655,2055,2055,2055,2055,0
|
|
20230811,174600,2400915655,2055,2055,2055,2055,0
|
|
20230811,174500,2400915655,2055,2055,2055,2055,0
|
|
20230811,174400,2400915655,2055,2055,2055,2055,0
|
|
20230811,174300,2400915655,2055,2055,2055,2055,0
|
|
20230811,174200,2400915655,2055,2055,2055,2055,0
|
|
20230811,174100,2400915655,2055,2055,2055,2055,0
|
|
20230811,174000,2400915655,2055,2055,2055,2055,0
|
|
20230811,173900,2400915655,2055,2055,2055,2055,0
|
|
20230811,173800,2400915655,2055,2055,2055,2055,0
|
|
20230811,173700,2400915655,2055,2055,2055,2055,0
|
|
20230811,173600,2400915655,2055,2055,2055,2055,0
|
|
20230811,173500,2400915655,2055,2055,2055,2055,0
|
|
20230811,173400,2400915655,2055,2055,2055,2055,0
|
|
20230811,173300,2400915655,2055,2055,2055,2055,0
|
|
20230811,173200,2400915655,2055,2055,2055,2055,0
|
|
20230811,173100,2400915655,2055,2055,2055,2055,0
|
|
20230811,173000,2400915655,2055,2055,2055,2055,0
|
|
20230811,172900,2400915655,2055,2055,2055,2055,0
|
|
20230811,172800,2400915655,2055,2055,2055,2055,0
|
|
20230811,172700,2400915655,2055,2055,2055,2055,0
|
|
20230811,172600,2400915655,2055,2055,2055,2055,0
|
|
20230811,172500,2400915655,2055,2055,2055,2055,0
|
|
20230811,172400,2400915655,2055,2055,2055,2055,0
|
|
20230811,172300,2400915655,2055,2055,2055,2055,0
|
|
20230811,172200,2400915655,2055,2055,2055,2055,0
|
|
20230811,172100,2400915655,2055,2055,2055,2055,0
|
|
20230811,172000,2400915655,2055,2055,2055,2055,0
|
|
20230811,171900,2400915655,2055,2055,2055,2055,0
|
|
20230811,171800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,171700,2400915655,2055,2055,2055,2055,0
|
|
20230811,171600,2400915655,2055,2055,2055,2055,0
|
|
20230811,171500,2400915655,2055,2055,2055,2055,0
|
|
20230811,171400,2400915655,2055,2055,2055,2055,0
|
|
20230811,171300,2400915655,2055,2055,2055,2055,0
|
|
20230811,171200,2400915655,2055,2055,2055,2055,0
|
|
20230811,171100,2400915655,2055,2055,2055,2055,0
|
|
20230811,171000,2400915655,2055,2055,2055,2055,0
|
|
20230811,170900,2400915655,2055,2055,2055,2055,0
|
|
20230811,170800,2400915655,2055,2055,2055,2055,0
|
|
20230811,170700,2400915655,2055,2055,2055,2055,0
|
|
20230811,170600,2400915655,2055,2055,2055,2055,0
|
|
20230811,170500,2400915655,2055,2055,2055,2055,0
|
|
20230811,170400,2400915655,2055,2055,2055,2055,0
|
|
20230811,170300,2400915655,2055,2055,2055,2055,0
|
|
20230811,170200,2400915655,2055,2055,2055,2055,0
|
|
20230811,170100,2400915655,2055,2055,2055,2055,0
|
|
20230811,170000,2400915655,2055,2055,2055,2055,0
|
|
20230811,165900,2400915655,2055,2055,2055,2055,0
|
|
20230811,165800,2400915655,2055,2055,2055,2055,0
|
|
20230811,165700,2400915655,2055,2055,2055,2055,0
|
|
20230811,165600,2400915655,2055,2055,2055,2055,0
|
|
20230811,165500,2400915655,2055,2055,2055,2055,0
|
|
20230811,165400,2400915655,2055,2055,2055,2055,0
|
|
20230811,165300,2400915655,2055,2055,2055,2055,0
|
|
20230811,165200,2400915655,2055,2055,2055,2055,0
|
|
20230811,165100,2400915655,2055,2055,2055,2055,0
|
|
20230811,165000,2400915655,2055,2055,2055,2055,0
|
|
20230811,164900,2400915655,2055,2055,2055,2055,0
|
|
20230811,164800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,164700,2400915655,2055,2055,2055,2055,0
|
|
20230811,164600,2400915655,2055,2055,2055,2055,0
|
|
20230811,164500,2400915655,2055,2055,2055,2055,0
|
|
20230811,164400,2400915655,2055,2055,2055,2055,0
|
|
20230811,164300,2400915655,2055,2055,2055,2055,0
|
|
20230811,164200,2400915655,2055,2055,2055,2055,0
|
|
20230811,164100,2400915655,2055,2055,2055,2055,0
|
|
20230811,164000,2400915655,2055,2055,2055,2055,0
|
|
20230811,163900,2400915655,2055,2055,2055,2055,0
|
|
20230811,163800,2400915655,2055,2055,2055,2055,0
|
|
20230811,163700,2400915655,2055,2055,2055,2055,0
|
|
20230811,163600,2400915655,2055,2055,2055,2055,0
|
|
20230811,163500,2400915655,2055,2055,2055,2055,0
|
|
20230811,163400,2400915655,2055,2055,2055,2055,0
|
|
20230811,163300,2400915655,2055,2055,2055,2055,0
|
|
20230811,163200,2400915655,2055,2055,2055,2055,0
|
|
20230811,163100,2400915655,2055,2055,2055,2055,0
|
|
20230811,163000,2400915655,2055,2055,2055,2055,0
|
|
20230811,162900,2400915655,2055,2055,2055,2055,0
|
|
20230811,162800,2400915655,2055,2055,2055,2055,0
|
|
20230811,162700,2400915655,2055,2055,2055,2055,0
|
|
20230811,162600,2400915655,2055,2055,2055,2055,0
|
|
20230811,162500,2400915655,2055,2055,2055,2055,0
|
|
20230811,162400,2400915655,2055,2055,2055,2055,0
|
|
20230811,162300,2400915655,2055,2055,2055,2055,0
|
|
20230811,162200,2400915655,2055,2055,2055,2055,0
|
|
20230811,162100,2400915655,2055,2055,2055,2055,0
|
|
20230811,162000,2400915655,2055,2055,2055,2055,0
|
|
20230811,161900,2400915655,2055,2055,2055,2055,0
|
|
20230811,161800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,161700,2400915655,2055,2055,2055,2055,0
|
|
20230811,161600,2400915655,2055,2055,2055,2055,0
|
|
20230811,161500,2400915655,2055,2055,2055,2055,0
|
|
20230811,161400,2400915655,2055,2055,2055,2055,0
|
|
20230811,161300,2400915655,2055,2055,2055,2055,0
|
|
20230811,161200,2400915655,2055,2055,2055,2055,0
|
|
20230811,161100,2400915655,2055,2055,2055,2055,0
|
|
20230811,161000,2400915655,2055,2055,2055,2055,0
|
|
20230811,160900,2400915655,2055,2055,2055,2055,0
|
|
20230811,160800,2400915655,2055,2055,2055,2055,0
|
|
20230811,160700,2400915655,2055,2055,2055,2055,0
|
|
20230811,160600,2400915655,2055,2055,2055,2055,0
|
|
20230811,160500,2400915655,2055,2055,2055,2055,0
|
|
20230811,160400,2400915655,2055,2055,2055,2055,0
|
|
20230811,160300,2400915655,2055,2055,2055,2055,0
|
|
20230811,160200,2400915655,2055,2055,2055,2055,0
|
|
20230811,160100,2400915655,2055,2055,2055,2055,0
|
|
20230811,160000,2400915655,2055,2055,2055,2055,0
|
|
20230811,155900,2400915655,2055,2055,2055,2055,0
|
|
20230811,155800,2400915655,2055,2055,2055,2055,0
|
|
20230811,155700,2400915655,2055,2055,2055,2055,0
|
|
20230811,155600,2400915655,2055,2055,2055,2055,0
|
|
20230811,155500,2400915655,2055,2055,2055,2055,0
|
|
20230811,155400,2400915655,2055,2055,2055,2055,0
|
|
20230811,155300,2400915655,2055,2055,2055,2055,0
|
|
20230811,155200,2400915655,2055,2055,2055,2055,0
|
|
20230811,155100,2400915655,2055,2055,2055,2055,0
|
|
20230811,155000,2400915655,2055,2055,2055,2055,0
|
|
20230811,154900,2400915655,2055,2055,2055,2055,0
|
|
20230811,154800,2400915655,2055,2055,2055,2055,31851
|
|
20230811,154700,2400915655,2055,2055,2055,2055,0
|
|
20230811,154600,2400915655,2055,2055,2055,2055,0
|
|
20230811,154500,2400915655,2055,2055,2055,2055,0
|
|
20230811,154400,2400915655,2055,2055,2055,2055,0
|
|
20230811,154300,2400915655,2055,2055,2055,2055,0
|
|
20230811,154200,2400915655,2055,2055,2055,2055,0
|
|
20230811,154100,2400915655,2055,2055,2055,2055,0
|
|
20230811,154000,2400915655,2055,2055,2055,2055,0
|
|
20230811,153900,2400915655,2055,2055,2055,2055,0
|
|
20230811,153800,2400915655,2055,2055,2055,2055,0
|
|
20230811,153700,2400915655,2055,2055,2055,2055,0
|
|
20230811,153600,2400915655,2055,2055,2055,2055,0
|
|
20230811,153500,2400915655,2055,2055,2055,2055,0
|
|
20230811,153400,2400915655,2055,2055,2055,2055,0
|
|
20230811,153300,2400915655,2055,2055,2055,2055,0
|
|
20230811,153200,2400915655,2055,2055,2055,2055,0
|
|
20230811,153100,2400915655,2055,2055,2055,2055,0
|
|
20230811,153000,2400915655,2055,2055,2055,2055,31851
|
|
20230811,152900,2335461850,2060,2060,2060,2060,0
|
|
20230811,152800,2335461850,2060,2060,2060,2060,0
|
|
20230811,152700,2335461850,2060,2060,2060,2060,0
|
|
20230811,152600,2335461850,2060,2060,2060,2060,0
|
|
20230811,152500,2335461850,2060,2060,2060,2060,0
|
|
20230811,152400,2335461850,2060,2060,2060,2060,0
|
|
20230811,152300,2335461850,2060,2060,2060,2060,0
|
|
20230811,152200,2335461850,2060,2060,2060,2060,0
|
|
20230811,152100,2335461850,2060,2060,2060,2060,0
|
|
20230811,152000,2335461850,2060,2060,2060,2060,0
|
|
20230811,151900,2335461850,2060,2055,2060,2055,3577
|
|
20230811,151800,2328103595,2060,2055,2060,2055,2349
|
|
20230811,151700,2323264930,2060,2055,2060,2055,165
|
|
20230811,151600,2322925850,2060,2055,2060,2055,1143
|
|
20230811,151500,2320571355,2060,2060,2060,2055,16074
|
|
20230811,151400,2287519515,2065,2065,2065,2065,1
|
|
20230811,151300,2287517450,2060,2060,2060,2060,175
|
|
20230811,151200,2287156950,2065,2065,2065,2065,41
|
|
20230811,151100,2287072285,2060,2060,2065,2060,376
|
|
20230811,151000,2286297625,2065,2065,2065,2065,339
|
|
20230811,150900,2285597590,2065,2065,2070,2060,461
|
|
20230811,150800,2284647340,2065,2065,2065,2065,39
|
|
20230811,150700,2284566805,2070,2065,2070,2060,1584
|
|
20230811,150600,2281295900,2065,2060,2065,2060,4991
|
|
20230811,150500,2271004400,2060,2060,2065,2060,2666
|
|
20230811,150400,2265509970,2065,2065,2065,2060,958
|
|
20230811,150300,2263531760,2065,2065,2065,2060,4083
|
|
20230811,150200,2255101750,2060,2065,2065,2060,8
|
|
20230811,150100,2255085265,2060,2060,2065,2060,6
|
|
20230811,150000,2255072900,2060,2060,2065,2060,106
|
|
20230811,145900,2254854520,2060,2060,2060,2060,508
|
|
20230811,145800,2253808040,2060,2065,2065,2060,10002
|
|
20230811,145700,2233153915,2065,2060,2065,2060,202
|
|
20230811,145600,2232737295,2060,2060,2065,2060,1553
|
|
20230811,145500,2229536600,2060,2060,2065,2060,3
|
|
20230811,145400,2229530415,2060,2065,2070,2060,2006
|
|
20230811,145300,2225378030,2060,2065,2065,2060,26
|
|
20230811,145200,2225324375,2065,2060,2065,2060,37
|
|
20230811,145100,2225247975,2055,2060,2060,2055,12293
|
|
20230811,145000,2199924400,2060,2065,2065,2060,637
|
|
20230811,144900,2198611520,2065,2065,2070,2065,2903
|
|
20230811,144800,2192616820,2065,2065,2065,2060,338
|
|
20230811,144700,2191918865,2060,2060,2060,2060,4
|
|
20230811,144600,2191910625,2060,2060,2065,2060,1137
|
|
20230811,144500,2189568385,2060,2060,2060,2060,8416
|
|
20230811,144400,2172231425,2070,2065,2070,2060,35
|
|
20230811,144300,2172159160,2060,2060,2065,2060,2489
|
|
20230811,144200,2167021815,2065,2060,2065,2060,5989
|
|
20230811,144100,2154684430,2060,2060,2060,2055,28
|
|
20230811,144000,2154626795,2055,2055,2060,2055,5713
|
|
20230811,143900,2142886535,2055,2055,2060,2055,8
|
|
20230811,143800,2142870070,2055,2055,2060,2050,32524
|
|
20230811,143700,2076039840,2055,2065,2065,2055,5550
|
|
20230811,143600,2064612875,2065,2060,2065,2060,10
|
|
20230811,143500,2064592240,2060,2060,2065,2060,56
|
|
20230811,143400,2064476875,2060,2060,2060,2060,1651
|
|
20230811,143300,2061075815,2060,2060,2060,2055,6607
|
|
20230811,143200,2047493650,2060,2055,2065,2055,1110
|
|
20230811,143100,2045205585,2055,2055,2065,2055,6845
|
|
20230811,143000,2031116085,2060,2055,2060,2055,160
|
|
20230811,142900,2030786745,2055,2060,2065,2055,1386
|
|
20230811,142800,2027937145,2060,2060,2065,2060,2106
|
|
20230811,142700,2023598780,2060,2060,2065,2060,1877
|
|
20230811,142600,2019730640,2060,2060,2065,2055,4132
|
|
20230811,142500,2011219465,2065,2065,2065,2060,21433
|
|
20230811,142400,1967066425,2065,2065,2065,2065,95
|
|
20230811,142300,1966870250,2065,2065,2070,2060,3240
|
|
20230811,142200,1960180440,2065,2065,2065,2065,4
|
|
20230811,142100,1960172180,2070,2065,2070,2065,611
|
|
20230811,142000,1958907590,2065,2065,2070,2065,123
|
|
20230811,141900,1958653585,2070,2070,2070,2065,110
|
|
20230811,141800,1958425900,2070,2065,2070,2065,13
|
|
20230811,141700,1958399020,2065,2065,2070,2065,979
|
|
20230811,141600,1956373830,2065,2070,2070,2065,6
|
|
20230811,141500,1956361435,2065,2065,2065,2065,1
|
|
20230811,141400,1956359370,2065,2065,2065,2065,345
|
|
20230811,141300,1955646945,2065,2070,2070,2065,2283
|
|
20230811,141200,1950925320,2065,2065,2065,2065,1
|
|
20230811,141100,1950923255,2070,2060,2070,2060,22
|
|
20230811,141000,1950877765,2070,2060,2070,2060,1739
|
|
20230811,140900,1947280530,2065,2065,2065,2060,3107
|
|
20230811,140800,1940865075,2060,2060,2065,2060,1463
|
|
20230811,140700,1937851265,2065,2065,2065,2060,3438
|
|
20230811,140600,1930763900,2060,2060,2065,2060,536
|
|
20230811,140500,1929658335,2060,2065,2065,2060,6671
|
|
20230811,140400,1915915185,2065,2065,2070,2065,932
|
|
20230811,140300,1913986075,2065,2065,2065,2060,5759
|
|
20230811,140200,1902100075,2065,2065,2070,2065,504
|
|
20230811,140100,1901059310,2070,2065,2070,2065,613
|
|
20230811,140000,1899790425,2065,2065,2070,2065,24
|
|
20230811,135900,1899740860,2070,2065,2070,2065,16
|
|
20230811,135800,1899707795,2070,2065,2070,2065,5008
|
|
20230811,135700,1889341260,2065,2070,2070,2065,29
|
|
20230811,135600,1889281360,2065,2060,2065,2060,2894
|
|
20230811,135500,1883305280,2060,2065,2065,2060,1104
|
|
20230811,135400,1881025535,2060,2060,2065,2060,727
|
|
20230811,135300,1879525405,2065,2065,2065,2060,2957
|
|
20230811,135200,1873419210,2065,2065,2065,2065,1206
|
|
20230811,135100,1870928820,2070,2065,2070,2065,201
|
|
20230811,135000,1870513250,2065,2070,2070,2065,202
|
|
20230811,134900,1870095120,2065,2060,2065,2060,2033
|
|
20230811,134800,1865897995,2065,2065,2065,2060,1187
|
|
20230811,134700,1863446850,2065,2065,2065,2065,22
|
|
20230811,134600,1863401420,2065,2065,2070,2065,889
|
|
20230811,134500,1861565630,2065,2065,2070,2065,11
|
|
20230811,134400,1861542885,2065,2065,2065,2065,1227
|
|
20230811,134300,1859009130,2070,2065,2070,2065,1502
|
|
20230811,134200,1855907490,2065,2065,2065,2065,1249
|
|
20230811,134100,1853328305,2065,2065,2065,2065,23
|
|
20230811,134000,1853280810,2065,2065,2070,2065,802
|
|
20230811,133900,1851624675,2065,2065,2065,2065,2246
|
|
20230811,133800,1846986685,2070,2065,2070,2065,24
|
|
20230811,133700,1846937115,2065,2065,2065,2065,167
|
|
20230811,133600,1846592260,2065,2065,2070,2065,606
|
|
20230811,133500,1845340865,2065,2060,2065,2060,1326
|
|
20230811,133400,1842602680,2060,2065,2070,2060,30055
|
|
20230811,133300,1780674855,2070,2065,2070,2065,4853
|
|
20230811,133200,1770629160,2065,2065,2065,2065,84
|
|
20230811,133100,1770455700,2065,2065,2070,2065,1731
|
|
20230811,133000,1766879665,2065,2065,2065,2065,5
|
|
20230811,132900,1766869340,2070,2065,2070,2065,1003
|
|
20230811,132800,1764793140,2070,2065,2070,2065,5053
|
|
20230811,132700,1754358685,2065,2065,2065,2065,1671
|
|
20230811,132600,1750908070,2065,2065,2070,2065,3612
|
|
20230811,132500,1743449285,2065,2065,2065,2065,24
|
|
20230811,132400,1743399725,2065,2065,2065,2065,10
|
|
20230811,132300,1743379075,2065,2065,2065,2065,2
|
|
20230811,132200,1743374945,2065,2065,2070,2065,77
|
|
20230811,132100,1743215785,2070,2065,2070,2065,3304
|
|
20230811,132000,1736376525,2065,2065,2065,2065,291
|
|
20230811,131900,1735775610,2070,2065,2070,2065,210
|
|
20230811,131800,1735341955,2065,2065,2065,2065,725
|
|
20230811,131700,1733844830,2065,2065,2065,2065,809
|
|
20230811,131600,1732174245,2065,2065,2070,2065,4
|
|
20230811,131500,1732165980,2065,2065,2065,2065,390
|
|
20230811,131400,1731360630,2065,2065,2070,2065,8
|
|
20230811,131300,1731344100,2070,2065,2070,2060,5224
|
|
20230811,131200,1720557595,2065,2070,2070,2065,79
|
|
20230811,131100,1720394450,2065,2070,2070,2065,186
|
|
20230811,131000,1720010350,2060,2065,2070,2060,3520
|
|
20230811,130900,1712743590,2065,2070,2070,2060,3351
|
|
20230811,130800,1705823505,2070,2070,2070,2065,410
|
|
20230811,130700,1704976845,2075,2065,2075,2060,8702
|
|
20230811,130600,1687009870,2075,2065,2075,2065,437
|
|
20230811,130500,1686107370,2065,2065,2070,2065,724
|
|
20230811,130400,1684612305,2070,2065,2070,2065,189
|
|
20230811,130300,1684221090,2075,2065,2075,2060,12396
|
|
20230811,130200,1658668695,2065,2070,2075,2065,30306
|
|
20230811,130100,1596045985,2070,2070,2070,2070,241
|
|
20230811,130000,1595547115,2070,2070,2070,2070,419
|
|
20230811,125900,1594679785,2070,2075,2075,2070,43
|
|
20230811,125800,1594590685,2075,2070,2080,2070,2443
|
|
20230811,125700,1589526310,2070,2070,2075,2070,276
|
|
20230811,125600,1588954930,2070,2070,2075,2070,728
|
|
20230811,125500,1587444720,2070,2070,2075,2070,112
|
|
20230811,125400,1587212825,2070,2075,2075,2070,4
|
|
20230811,125300,1587204540,2070,2070,2075,2070,1535
|
|
20230811,125200,1584027080,2070,2070,2070,2070,7
|
|
20230811,125100,1584012590,2070,2070,2070,2070,4
|
|
20230811,125000,1584004310,2075,2075,2075,2070,102
|
|
20230811,124900,1583792665,2070,2070,2070,2070,97
|
|
20230811,124800,1583591875,2075,2070,2075,2070,104
|
|
20230811,124700,1583376575,2075,2070,2075,2070,843
|
|
20230811,124600,1581631550,2075,2070,2075,2070,1422
|
|
20230811,124500,1578687970,2070,2070,2070,2070,1202
|
|
20230811,124400,1576199830,2070,2070,2070,2070,371
|
|
20230811,124300,1575431860,2070,2070,2075,2070,742
|
|
20230811,124200,1573895915,2070,2070,2070,2070,2
|
|
20230811,124100,1573891775,2070,2075,2075,2070,13
|
|
20230811,124000,1573864810,2070,2070,2070,2070,654
|
|
20230811,123900,1572511030,2070,2070,2075,2070,25
|
|
20230811,123800,1572459180,2075,2075,2075,2070,103
|
|
20230811,123700,1572245465,2070,2070,2075,2070,56
|
|
20230811,123600,1572129290,2075,2075,2075,2070,5323
|
|
20230811,123500,1561110665,2075,2075,2075,2075,8
|
|
20230811,123400,1561094065,2075,2075,2080,2070,512
|
|
20230811,123300,1560032200,2075,2075,2080,2070,1320
|
|
20230811,123200,1557299745,2080,2070,2080,2070,245
|
|
20230811,123100,1556792525,2070,2075,2075,2070,16
|
|
20230811,123000,1556759335,2070,2070,2070,2065,1063
|
|
20230811,122900,1554558985,2070,2075,2075,2065,12382
|
|
20230811,122800,1528967085,2070,2070,2075,2070,10049
|
|
20230811,122700,1508165650,2070,2070,2075,2070,3141
|
|
20230811,122600,1501663680,2075,2075,2080,2075,556
|
|
20230811,122500,1500509760,2070,2070,2080,2070,964
|
|
20230811,122400,1498514265,2070,2075,2080,2070,7
|
|
20230811,122300,1498499745,2075,2075,2075,2070,15135
|
|
20230811,122200,1467124490,2075,2075,2080,2075,3736
|
|
20230811,122100,1459357815,2080,2075,2080,2075,11367
|
|
20230811,122000,1435770700,2075,2075,2075,2075,24
|
|
20230811,121900,1435720900,2075,2075,2080,2075,7
|
|
20230811,121800,1435706365,2080,2075,2080,2075,5804
|
|
20230811,121700,1423663050,2075,2075,2080,2075,1066
|
|
20230811,121600,1421450900,2075,2075,2075,2075,1001
|
|
20230811,121500,1419373825,2075,2075,2075,2075,513
|
|
20230811,121400,1418309350,2075,2080,2080,2075,28
|
|
20230811,121300,1418251245,2080,2075,2080,2075,2
|
|
20230811,121200,1418247090,2075,2075,2080,2075,6
|
|
20230811,121100,1418234625,2075,2080,2080,2075,34
|
|
20230811,121000,1418164070,2075,2075,2080,2075,123
|
|
20230811,120900,1417908345,2075,2075,2080,2075,6
|
|
20230811,120800,1417895890,2075,2080,2080,2075,291
|
|
20230811,120700,1417290810,2075,2075,2080,2075,323
|
|
20230811,120600,1416619085,2075,2075,2080,2075,619
|
|
20230811,120500,1415331595,2075,2075,2080,2075,128
|
|
20230811,120400,1415065495,2075,2080,2080,2075,324
|
|
20230811,120300,1414391695,2075,2080,2080,2075,104
|
|
20230811,120200,1414175390,2075,2080,2080,2075,11
|
|
20230811,120100,1414152550,2075,2080,2080,2075,2835
|
|
20230811,120000,1408269720,2080,2075,2080,2075,172
|
|
20230811,115900,1407912815,2080,2075,2080,2070,10008
|
|
20230811,115800,1387146215,2075,2075,2075,2070,10555
|
|
20230811,115700,1365244760,2075,2075,2075,2075,307
|
|
20230811,115600,1364607735,2075,2075,2080,2075,1011
|
|
20230811,115500,1362509900,2075,2075,2075,2075,5505
|
|
20230811,115400,1351087025,2080,2075,2080,2075,540
|
|
20230811,115300,1349966515,2075,2075,2080,2075,6
|
|
20230811,115200,1349954055,2080,2080,2080,2080,2822
|
|
20230811,115100,1344084295,2080,2085,2085,2080,4865
|
|
20230811,115000,1333965050,2085,2085,2085,2085,4214
|
|
20230811,114900,1325178860,2085,2085,2085,2085,503
|
|
20230811,114800,1324130105,2090,2085,2090,2085,26
|
|
20230811,114700,1324075890,2085,2085,2085,2085,3
|
|
20230811,114600,1324069635,2085,2090,2090,2085,505
|
|
20230811,114500,1323014205,2090,2085,2090,2085,25
|
|
20230811,114400,1322962075,2090,2085,2090,2085,11
|
|
20230811,114300,1322939125,2090,2090,2090,2085,37
|
|
20230811,114200,1322861800,2090,2085,2090,2085,1250
|
|
20230811,114100,1320255290,2090,2090,2090,2085,28
|
|
20230811,114000,1320196895,2085,2085,2090,2085,510
|
|
20230811,113900,1319131150,2085,2085,2085,2085,97
|
|
20230811,113800,1318928905,2085,2085,2090,2085,41
|
|
20230811,113700,1318843415,2085,2085,2090,2085,155
|
|
20230811,113600,1318520230,2085,2085,2090,2085,305
|
|
20230811,113500,1317884300,2085,2085,2090,2085,24
|
|
20230811,113400,1317834255,2090,2085,2090,2085,6
|
|
20230811,113300,1317821735,2085,2085,2090,2085,1003
|
|
20230811,113200,1315730475,2085,2085,2090,2085,27
|
|
20230811,113100,1315674175,2085,2090,2090,2085,9
|
|
20230811,113000,1315655385,2085,2085,2085,2085,4
|
|
20230811,112900,1315647045,2085,2085,2085,2085,3
|
|
20230811,112800,1315640790,2085,2090,2090,2085,338
|
|
20230811,112700,1314936045,2085,2090,2090,2085,20
|
|
20230811,112600,1314894265,2085,2085,2090,2085,50
|
|
20230811,112500,1314790005,2090,2085,2090,2085,32
|
|
20230811,112400,1314723255,2085,2090,2090,2085,3
|
|
20230811,112300,1314716995,2085,2090,2090,2085,254
|
|
20230811,112200,1314187145,2085,2090,2095,2085,26
|
|
20230811,112100,1314132905,2090,2090,2090,2090,265
|
|
20230811,112000,1313579055,2090,2090,2095,2090,48
|
|
20230811,111900,1313478730,2090,2085,2090,2085,1268
|
|
20230811,111800,1310833725,2085,2085,2085,2085,6
|
|
20230811,111700,1310821215,2085,2090,2090,2085,254
|
|
20230811,111600,1310290370,2090,2085,2090,2085,45
|
|
20230811,111500,1310196515,2085,2080,2085,2080,878
|
|
20230811,111400,1308368415,2080,2085,2085,2080,266
|
|
20230811,111300,1307813910,2080,2090,2095,2080,8912
|
|
20230811,111200,1289262230,2085,2080,2090,2080,31
|
|
20230811,111100,1289197600,2090,2090,2090,2080,1905
|
|
20230811,111000,1285230835,2090,2095,2095,2090,605
|
|
20230811,110900,1283965880,2095,2095,2095,2090,7982
|
|
20230811,110800,1267243710,2095,2100,2105,2095,3329
|
|
20230811,110700,1260251830,2095,2095,2100,2095,2594
|
|
20230811,110600,1254809465,2100,2100,2100,2095,1110
|
|
20230811,110500,1252483585,2100,2095,2100,2090,1409
|
|
20230811,110400,1249531720,2090,2090,2095,2090,4501
|
|
20230811,110300,1240116525,2090,2085,2090,2085,35
|
|
20230811,110200,1240043520,2090,2085,2090,2085,15
|
|
20230811,110100,1240012190,2085,2085,2085,2085,12
|
|
20230811,110000,1239987170,2085,2085,2085,2085,16
|
|
20230811,105900,1239953810,2085,2085,2085,2085,26
|
|
20230811,105800,1239899600,2085,2080,2085,2080,2438
|
|
20230811,105700,1234816375,2085,2085,2085,2080,1534
|
|
20230811,105600,1231617995,2080,2080,2085,2080,33
|
|
20230811,105500,1231549325,2080,2080,2085,2080,1002
|
|
20230811,105400,1229465160,2085,2080,2085,2080,3012
|
|
20230811,105300,1223198280,2080,2085,2085,2080,26
|
|
20230811,105200,1223144190,2080,2080,2085,2080,1005
|
|
20230811,105100,1221048785,2085,2085,2085,2080,87
|
|
20230811,105000,1220867405,2085,2085,2085,2080,39
|
|
20230811,104900,1220786200,2080,2085,2085,2080,36
|
|
20230811,104800,1220711160,2085,2080,2085,2080,106
|
|
20230811,104700,1220490660,2085,2080,2085,2080,1786
|
|
20230811,104600,1216774765,2075,2080,2085,2075,4351
|
|
20230811,104500,1207724775,2075,2080,2080,2075,4608
|
|
20230811,104400,1198140140,2085,2085,2085,2080,231
|
|
20230811,104300,1197659605,2080,2085,2085,2080,56
|
|
20230811,104200,1197543090,2075,2080,2085,2075,8330
|
|
20230811,104100,1180212185,2080,2085,2085,2075,23459
|
|
20230811,104000,1131441440,2085,2090,2090,2085,337
|
|
20230811,103900,1130738770,2085,2085,2095,2085,23
|
|
20230811,103800,1130690700,2095,2090,2095,2085,1608
|
|
20230811,103700,1127331065,2095,2085,2095,2085,129
|
|
20230811,103600,1127061445,2095,2085,2095,2085,11
|
|
20230811,103500,1127038440,2090,2085,2090,2085,1504
|
|
20230811,103400,1123902595,2080,2085,2090,2080,9032
|
|
20230811,103300,1105078705,2085,2095,2095,2085,14730
|
|
20230811,103200,1074310135,2090,2090,2095,2090,2420
|
|
20230811,103100,1069252155,2090,2110,2110,2085,41503
|
|
20230811,103000,982389810,2110,2110,2115,2105,2563
|
|
20230811,102900,976976835,2105,2110,2115,2105,3646
|
|
20230811,102800,969288145,2105,2115,2115,2105,5254
|
|
20230811,102700,958209880,2110,2110,2115,2105,836
|
|
20230811,102600,956444110,2105,2110,2115,2105,4168
|
|
20230811,102500,947648555,2110,2115,2115,2110,4645
|
|
20230811,102400,937839780,2110,2110,2115,2110,5641
|
|
20230811,102300,925918695,2115,2110,2115,2110,4036
|
|
20230811,102200,917387570,2115,2120,2120,2105,11742
|
|
20230811,102100,892596900,2115,2115,2120,2110,8355
|
|
20230811,102000,874928740,2110,2110,2115,2105,30656
|
|
20230811,101900,810231575,2110,2100,2110,2100,9513
|
|
20230811,101800,790196590,2105,2105,2105,2100,8088
|
|
20230811,101700,773172115,2100,2095,2105,2095,9709
|
|
20230811,101600,752762350,2100,2105,2105,2095,4575
|
|
20230811,101500,743151630,2100,2100,2105,2095,14971
|
|
20230811,101400,711710980,2095,2105,2105,2095,2473
|
|
20230811,101300,706517490,2100,2110,2110,2095,13713
|
|
20230811,101200,677712360,2110,2100,2110,2100,12124
|
|
20230811,101100,652209665,2100,2105,2105,2095,12498
|
|
20230811,101000,625963465,2100,2095,2100,2090,17839
|
|
20230811,100900,588509055,2095,2095,2095,2090,2248
|
|
20230811,100800,583799500,2095,2090,2095,2090,774
|
|
20230811,100700,582178075,2090,2090,2095,2090,910
|
|
20230811,100600,580271740,2090,2090,2095,2085,7529
|
|
20230811,100500,564536115,2090,2095,2095,2090,6168
|
|
20230811,100400,551644980,2095,2095,2095,2085,4790
|
|
20230811,100300,541630395,2090,2090,2095,2090,604
|
|
20230811,100200,540366080,2095,2090,2095,2085,987
|
|
20230811,100100,538299535,2085,2095,2095,2085,1351
|
|
20230811,100000,535478345,2090,2085,2090,2085,3121
|
|
20230811,095900,528960060,2085,2085,2090,2085,1011
|
|
20230811,095800,526852075,2085,2085,2090,2085,1629
|
|
20230811,095700,523451650,2085,2090,2090,2085,5772
|
|
20230811,095600,511403190,2085,2085,2090,2085,21
|
|
20230811,095500,511359400,2085,2085,2085,2085,21
|
|
20230811,095400,511315615,2085,2085,2090,2085,1033
|
|
20230811,095300,509161655,2085,2085,2090,2080,4270
|
|
20230811,095200,500262130,2090,2085,2090,2085,2822
|
|
20230811,095100,494376760,2080,2085,2085,2080,3074
|
|
20230811,095000,487982825,2080,2080,2080,2080,186
|
|
20230811,094900,487595945,2080,2080,2080,2080,4608
|
|
20230811,094800,478011305,2080,2085,2085,2080,1283
|
|
20230811,094700,475342660,2080,2080,2080,2080,269
|
|
20230811,094600,474783140,2080,2080,2085,2075,5104
|
|
20230811,094500,464167220,2085,2080,2085,2080,22
|
|
20230811,094400,464121455,2085,2085,2085,2085,3
|
|
20230811,094300,464115200,2085,2075,2085,2075,1111
|
|
20230811,094200,461804415,2080,2080,2080,2075,1497
|
|
20230811,094100,458691260,2080,2085,2090,2080,3153
|
|
20230811,094000,452123360,2090,2090,2090,2085,10
|
|
20230811,093900,452102475,2090,2090,2090,2085,2060
|
|
20230811,093800,447801380,2090,2095,2095,2090,1322
|
|
20230811,093700,445038375,2095,2095,2095,2090,4618
|
|
20230811,093600,435366165,2090,2085,2095,2085,9556
|
|
20230811,093500,415394205,2080,2080,2080,2080,1
|
|
20230811,093400,415392125,2090,2085,2090,2080,4005
|
|
20230811,093300,407052570,2085,2090,2090,2080,15587
|
|
20230811,093200,374557560,2090,2090,2090,2085,28
|
|
20230811,093100,374499160,2090,2085,2090,2085,10
|
|
20230811,093000,374478265,2095,2095,2095,2090,1016
|
|
20230811,092900,372353985,2090,2090,2090,2085,2870
|
|
20230811,092800,366361670,2090,2080,2090,2080,8109
|
|
20230811,092700,349459445,2080,2085,2085,2080,4255
|
|
20230811,092600,340608885,2080,2080,2085,2080,944
|
|
20230811,092500,338645255,2085,2085,2085,2080,104
|
|
20230811,092400,338428425,2085,2080,2085,2075,5179
|
|
20230811,092300,327662840,2080,2080,2085,2075,9953
|
|
20230811,092200,306962635,2085,2090,2090,2085,347
|
|
20230811,092100,306239120,2090,2090,2090,2080,1099
|
|
20230811,092000,303949910,2085,2090,2095,2085,7179
|
|
20230811,091900,288978420,2090,2090,2090,2090,2048
|
|
20230811,091800,284698100,2090,2090,2095,2085,3998
|
|
20230811,091700,276342410,2085,2085,2090,2085,3016
|
|
20230811,091600,270054035,2090,2085,2090,2085,2019
|
|
20230811,091500,265841660,2090,2090,2095,2090,4085
|
|
20230811,091400,257303880,2095,2095,2095,2095,127
|
|
20230811,091300,257037815,2095,2090,2095,2090,1165
|
|
20230811,091200,254600855,2090,2080,2090,2070,12092
|
|
20230811,091100,229449150,2085,2080,2085,2080,21
|
|
20230811,091000,229405445,2080,2085,2085,2075,3856
|
|
20230811,090900,221385165,2080,2085,2085,2080,7209
|
|
20230811,090800,206379450,2085,2080,2085,2080,2041
|
|
20230811,090700,202134005,2080,2075,2080,2070,380
|
|
20230811,090600,201346620,2080,2075,2080,2070,1445
|
|
20230811,090500,198347800,2070,2060,2075,2055,10460
|
|
20230811,090400,176693085,2055,2070,2070,2050,30745
|
|
20230811,090300,113407355,2070,2070,2075,2070,1693
|
|
20230811,090200,109902810,2075,2075,2075,2065,5659
|
|
20230811,090100,98182775,2075,2070,2075,2060,9666
|
|
20230811,090000,78198075,2070,2060,2075,2060,37903
|