593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,184900,2246746095,2345,2345,2345,2345,0
|
|
20230803,184800,2246746095,2345,2345,2345,2345,0
|
|
20230803,184700,2246746095,2345,2345,2345,2345,0
|
|
20230803,184600,2246746095,2345,2345,2345,2345,0
|
|
20230803,184500,2246746095,2345,2345,2345,2345,0
|
|
20230803,184400,2246746095,2345,2345,2345,2345,0
|
|
20230803,184300,2246746095,2345,2345,2345,2345,0
|
|
20230803,184200,2246746095,2345,2345,2345,2345,0
|
|
20230803,184100,2246746095,2345,2345,2345,2345,0
|
|
20230803,184000,2246746095,2345,2345,2345,2345,0
|
|
20230803,183900,2246746095,2345,2345,2345,2345,0
|
|
20230803,183800,2246746095,2345,2345,2345,2345,0
|
|
20230803,183700,2246746095,2345,2345,2345,2345,0
|
|
20230803,183600,2246746095,2345,2345,2345,2345,0
|
|
20230803,183500,2246746095,2345,2345,2345,2345,0
|
|
20230803,183400,2246746095,2345,2345,2345,2345,0
|
|
20230803,183300,2246746095,2345,2345,2345,2345,0
|
|
20230803,183200,2246746095,2345,2345,2345,2345,0
|
|
20230803,183100,2246746095,2345,2345,2345,2345,0
|
|
20230803,183000,2246746095,2345,2345,2345,2345,0
|
|
20230803,182900,2246746095,2345,2345,2345,2345,0
|
|
20230803,182800,2246746095,2345,2345,2345,2345,0
|
|
20230803,182700,2246746095,2345,2345,2345,2345,0
|
|
20230803,182600,2246746095,2345,2345,2345,2345,0
|
|
20230803,182500,2246746095,2345,2345,2345,2345,0
|
|
20230803,182400,2246746095,2345,2345,2345,2345,0
|
|
20230803,182300,2246746095,2345,2345,2345,2345,0
|
|
20230803,182200,2246746095,2345,2345,2345,2345,0
|
|
20230803,182100,2246746095,2345,2345,2345,2345,0
|
|
20230803,182000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,181900,2246746095,2345,2345,2345,2345,0
|
|
20230803,181800,2246746095,2345,2345,2345,2345,0
|
|
20230803,181700,2246746095,2345,2345,2345,2345,0
|
|
20230803,181600,2246746095,2345,2345,2345,2345,0
|
|
20230803,181500,2246746095,2345,2345,2345,2345,0
|
|
20230803,181400,2246746095,2345,2345,2345,2345,0
|
|
20230803,181300,2246746095,2345,2345,2345,2345,0
|
|
20230803,181200,2246746095,2345,2345,2345,2345,0
|
|
20230803,181100,2246746095,2345,2345,2345,2345,0
|
|
20230803,181000,2246746095,2345,2345,2345,2345,0
|
|
20230803,180900,2246746095,2345,2345,2345,2345,0
|
|
20230803,180800,2246746095,2345,2345,2345,2345,0
|
|
20230803,180700,2246746095,2345,2345,2345,2345,0
|
|
20230803,180600,2246746095,2345,2345,2345,2345,0
|
|
20230803,180500,2246746095,2345,2345,2345,2345,0
|
|
20230803,180400,2246746095,2345,2345,2345,2345,0
|
|
20230803,180300,2246746095,2345,2345,2345,2345,0
|
|
20230803,180200,2246746095,2345,2345,2345,2345,0
|
|
20230803,180100,2246746095,2345,2345,2345,2345,0
|
|
20230803,180000,2246746095,2345,2345,2345,2345,0
|
|
20230803,175900,2246746095,2345,2345,2345,2345,0
|
|
20230803,175800,2246746095,2345,2345,2345,2345,0
|
|
20230803,175700,2246746095,2345,2345,2345,2345,0
|
|
20230803,175600,2246746095,2345,2345,2345,2345,0
|
|
20230803,175500,2246746095,2345,2345,2345,2345,0
|
|
20230803,175400,2246746095,2345,2345,2345,2345,0
|
|
20230803,175300,2246746095,2345,2345,2345,2345,0
|
|
20230803,175200,2246746095,2345,2345,2345,2345,0
|
|
20230803,175100,2246746095,2345,2345,2345,2345,0
|
|
20230803,175000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,174900,2246746095,2345,2345,2345,2345,0
|
|
20230803,174800,2246746095,2345,2345,2345,2345,0
|
|
20230803,174700,2246746095,2345,2345,2345,2345,0
|
|
20230803,174600,2246746095,2345,2345,2345,2345,0
|
|
20230803,174500,2246746095,2345,2345,2345,2345,0
|
|
20230803,174400,2246746095,2345,2345,2345,2345,0
|
|
20230803,174300,2246746095,2345,2345,2345,2345,0
|
|
20230803,174200,2246746095,2345,2345,2345,2345,0
|
|
20230803,174100,2246746095,2345,2345,2345,2345,0
|
|
20230803,174000,2246746095,2345,2345,2345,2345,0
|
|
20230803,173900,2246746095,2345,2345,2345,2345,0
|
|
20230803,173800,2246746095,2345,2345,2345,2345,0
|
|
20230803,173700,2246746095,2345,2345,2345,2345,0
|
|
20230803,173600,2246746095,2345,2345,2345,2345,0
|
|
20230803,173500,2246746095,2345,2345,2345,2345,0
|
|
20230803,173400,2246746095,2345,2345,2345,2345,0
|
|
20230803,173300,2246746095,2345,2345,2345,2345,0
|
|
20230803,173200,2246746095,2345,2345,2345,2345,0
|
|
20230803,173100,2246746095,2345,2345,2345,2345,0
|
|
20230803,173000,2246746095,2345,2345,2345,2345,0
|
|
20230803,172900,2246746095,2345,2345,2345,2345,0
|
|
20230803,172800,2246746095,2345,2345,2345,2345,0
|
|
20230803,172700,2246746095,2345,2345,2345,2345,0
|
|
20230803,172600,2246746095,2345,2345,2345,2345,0
|
|
20230803,172500,2246746095,2345,2345,2345,2345,0
|
|
20230803,172400,2246746095,2345,2345,2345,2345,0
|
|
20230803,172300,2246746095,2345,2345,2345,2345,0
|
|
20230803,172200,2246746095,2345,2345,2345,2345,0
|
|
20230803,172100,2246746095,2345,2345,2345,2345,0
|
|
20230803,172000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,171900,2246746095,2345,2345,2345,2345,0
|
|
20230803,171800,2246746095,2345,2345,2345,2345,0
|
|
20230803,171700,2246746095,2345,2345,2345,2345,0
|
|
20230803,171600,2246746095,2345,2345,2345,2345,0
|
|
20230803,171500,2246746095,2345,2345,2345,2345,0
|
|
20230803,171400,2246746095,2345,2345,2345,2345,0
|
|
20230803,171300,2246746095,2345,2345,2345,2345,0
|
|
20230803,171200,2246746095,2345,2345,2345,2345,0
|
|
20230803,171100,2246746095,2345,2345,2345,2345,0
|
|
20230803,171000,2246746095,2345,2345,2345,2345,0
|
|
20230803,170900,2246746095,2345,2345,2345,2345,0
|
|
20230803,170800,2246746095,2345,2345,2345,2345,0
|
|
20230803,170700,2246746095,2345,2345,2345,2345,0
|
|
20230803,170600,2246746095,2345,2345,2345,2345,0
|
|
20230803,170500,2246746095,2345,2345,2345,2345,0
|
|
20230803,170400,2246746095,2345,2345,2345,2345,0
|
|
20230803,170300,2246746095,2345,2345,2345,2345,0
|
|
20230803,170200,2246746095,2345,2345,2345,2345,0
|
|
20230803,170100,2246746095,2345,2345,2345,2345,0
|
|
20230803,170000,2246746095,2345,2345,2345,2345,0
|
|
20230803,165900,2246746095,2345,2345,2345,2345,0
|
|
20230803,165800,2246746095,2345,2345,2345,2345,0
|
|
20230803,165700,2246746095,2345,2345,2345,2345,0
|
|
20230803,165600,2246746095,2345,2345,2345,2345,0
|
|
20230803,165500,2246746095,2345,2345,2345,2345,0
|
|
20230803,165400,2246746095,2345,2345,2345,2345,0
|
|
20230803,165300,2246746095,2345,2345,2345,2345,0
|
|
20230803,165200,2246746095,2345,2345,2345,2345,0
|
|
20230803,165100,2246746095,2345,2345,2345,2345,0
|
|
20230803,165000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,164900,2246746095,2345,2345,2345,2345,0
|
|
20230803,164800,2246746095,2345,2345,2345,2345,0
|
|
20230803,164700,2246746095,2345,2345,2345,2345,0
|
|
20230803,164600,2246746095,2345,2345,2345,2345,0
|
|
20230803,164500,2246746095,2345,2345,2345,2345,0
|
|
20230803,164400,2246746095,2345,2345,2345,2345,0
|
|
20230803,164300,2246746095,2345,2345,2345,2345,0
|
|
20230803,164200,2246746095,2345,2345,2345,2345,0
|
|
20230803,164100,2246746095,2345,2345,2345,2345,0
|
|
20230803,164000,2246746095,2345,2345,2345,2345,0
|
|
20230803,163900,2246746095,2345,2345,2345,2345,0
|
|
20230803,163800,2246746095,2345,2345,2345,2345,0
|
|
20230803,163700,2246746095,2345,2345,2345,2345,0
|
|
20230803,163600,2246746095,2345,2345,2345,2345,0
|
|
20230803,163500,2246746095,2345,2345,2345,2345,0
|
|
20230803,163400,2246746095,2345,2345,2345,2345,0
|
|
20230803,163300,2246746095,2345,2345,2345,2345,0
|
|
20230803,163200,2246746095,2345,2345,2345,2345,0
|
|
20230803,163100,2246746095,2345,2345,2345,2345,0
|
|
20230803,163000,2246746095,2345,2345,2345,2345,0
|
|
20230803,162900,2246746095,2345,2345,2345,2345,0
|
|
20230803,162800,2246746095,2345,2345,2345,2345,0
|
|
20230803,162700,2246746095,2345,2345,2345,2345,0
|
|
20230803,162600,2246746095,2345,2345,2345,2345,0
|
|
20230803,162500,2246746095,2345,2345,2345,2345,0
|
|
20230803,162400,2246746095,2345,2345,2345,2345,0
|
|
20230803,162300,2246746095,2345,2345,2345,2345,0
|
|
20230803,162200,2246746095,2345,2345,2345,2345,0
|
|
20230803,162100,2246746095,2345,2345,2345,2345,0
|
|
20230803,162000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,161900,2246746095,2345,2345,2345,2345,0
|
|
20230803,161800,2246746095,2345,2345,2345,2345,0
|
|
20230803,161700,2246746095,2345,2345,2345,2345,0
|
|
20230803,161600,2246746095,2345,2345,2345,2345,0
|
|
20230803,161500,2246746095,2345,2345,2345,2345,0
|
|
20230803,161400,2246746095,2345,2345,2345,2345,0
|
|
20230803,161300,2246746095,2345,2345,2345,2345,0
|
|
20230803,161200,2246746095,2345,2345,2345,2345,0
|
|
20230803,161100,2246746095,2345,2345,2345,2345,0
|
|
20230803,161000,2246746095,2345,2345,2345,2345,0
|
|
20230803,160900,2246746095,2345,2345,2345,2345,0
|
|
20230803,160800,2246746095,2345,2345,2345,2345,0
|
|
20230803,160700,2246746095,2345,2345,2345,2345,0
|
|
20230803,160600,2246746095,2345,2345,2345,2345,0
|
|
20230803,160500,2246746095,2345,2345,2345,2345,0
|
|
20230803,160400,2246746095,2345,2345,2345,2345,0
|
|
20230803,160300,2246746095,2345,2345,2345,2345,0
|
|
20230803,160200,2246746095,2345,2345,2345,2345,0
|
|
20230803,160100,2246746095,2345,2345,2345,2345,0
|
|
20230803,160000,2246746095,2345,2345,2345,2345,0
|
|
20230803,155900,2246746095,2345,2345,2345,2345,0
|
|
20230803,155800,2246746095,2345,2345,2345,2345,0
|
|
20230803,155700,2246746095,2345,2345,2345,2345,0
|
|
20230803,155600,2246746095,2345,2345,2345,2345,0
|
|
20230803,155500,2246746095,2345,2345,2345,2345,0
|
|
20230803,155400,2246746095,2345,2345,2345,2345,0
|
|
20230803,155300,2246746095,2345,2345,2345,2345,0
|
|
20230803,155200,2246746095,2345,2345,2345,2345,0
|
|
20230803,155100,2246746095,2345,2345,2345,2345,0
|
|
20230803,155000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,154900,2246746095,2345,2345,2345,2345,0
|
|
20230803,154800,2246746095,2345,2345,2345,2345,0
|
|
20230803,154700,2246746095,2345,2345,2345,2345,0
|
|
20230803,154600,2246746095,2345,2345,2345,2345,0
|
|
20230803,154500,2246746095,2345,2345,2345,2345,0
|
|
20230803,154400,2246746095,2345,2345,2345,2345,0
|
|
20230803,154300,2246746095,2345,2345,2345,2345,0
|
|
20230803,154200,2246746095,2345,2345,2345,2345,0
|
|
20230803,154100,2246746095,2345,2345,2345,2345,0
|
|
20230803,154000,2246746095,2345,2345,2345,2345,0
|
|
20230803,153900,2246746095,2345,2345,2345,2345,0
|
|
20230803,153800,2246746095,2345,2345,2345,2345,0
|
|
20230803,153700,2246746095,2345,2345,2345,2345,0
|
|
20230803,153600,2246746095,2345,2345,2345,2345,0
|
|
20230803,153500,2246746095,2345,2345,2345,2345,0
|
|
20230803,153400,2246746095,2345,2345,2345,2345,0
|
|
20230803,153300,2246746095,2345,2345,2345,2345,0
|
|
20230803,153200,2246746095,2345,2345,2345,2345,0
|
|
20230803,153100,2246746095,2345,2345,2345,2345,0
|
|
20230803,153000,2246746095,2345,2345,2345,2345,19227
|
|
20230803,152900,2201658780,2345,2345,2345,2345,0
|
|
20230803,152800,2201658780,2345,2345,2345,2345,0
|
|
20230803,152700,2201658780,2345,2345,2345,2345,0
|
|
20230803,152600,2201658780,2345,2345,2345,2345,0
|
|
20230803,152500,2201658780,2345,2345,2345,2345,0
|
|
20230803,152400,2201658780,2345,2345,2345,2345,0
|
|
20230803,152300,2201658780,2345,2345,2345,2345,0
|
|
20230803,152200,2201658780,2345,2345,2345,2345,0
|
|
20230803,152100,2201658780,2345,2345,2345,2345,0
|
|
20230803,152000,2201658780,2345,2345,2345,2345,0
|
|
20230803,151900,2201658780,2345,2345,2350,2345,1557
|
|
20230803,151800,2198005865,2350,2350,2350,2345,2081
|
|
20230803,151700,2193120515,2350,2350,2350,2345,1134
|
|
20230803,151600,2190459155,2345,2345,2345,2345,1472
|
|
20230803,151500,2187007315,2355,2350,2355,2350,3474
|
|
20230803,151400,2178840405,2350,2350,2350,2340,11788
|
|
20230803,151300,2151233555,2355,2355,2355,2350,611
|
|
20230803,151200,2149797155,2355,2355,2355,2345,3674
|
|
20230803,151100,2141147885,2345,2350,2355,2340,2231
|
|
20230803,151000,2135912515,2350,2355,2355,2345,5900
|
|
20230803,150900,2122071675,2355,2350,2360,2345,9273
|
|
20230803,150800,2100264735,2350,2350,2355,2345,2048
|
|
20230803,150700,2095451655,2350,2355,2355,2350,3270
|
|
20230803,150600,2087762190,2355,2355,2355,2350,1330
|
|
20230803,150500,2084632510,2355,2335,2355,2335,8868
|
|
20230803,150400,2063854180,2335,2335,2345,2330,4910
|
|
20230803,150300,2052389640,2345,2345,2345,2335,2900
|
|
20230803,150200,2045595140,2345,2345,2350,2340,1590
|
|
20230803,150100,2041866740,2345,2340,2345,2340,1400
|
|
20230803,150000,2038590715,2335,2360,2370,2335,17437
|
|
20230803,145900,1997452050,2360,2315,2375,2315,35139
|
|
20230803,145800,1915180580,2315,2305,2315,2305,12007
|
|
20230803,145700,1887411595,2300,2300,2305,2300,12631
|
|
20230803,145600,1858360265,2295,2290,2295,2285,14664
|
|
20230803,145500,1824828135,2285,2285,2295,2285,5005
|
|
20230803,145400,1813350795,2285,2290,2290,2285,2064
|
|
20230803,145300,1808627555,2290,2290,2290,2290,822
|
|
20230803,145200,1806745175,2280,2290,2290,2280,2004
|
|
20230803,145100,1802176015,2290,2285,2290,2280,11243
|
|
20230803,145000,1776515200,2285,2285,2285,2285,581
|
|
20230803,144900,1775187615,2285,2285,2285,2285,130
|
|
20230803,144800,1774890565,2285,2285,2285,2285,670
|
|
20230803,144700,1773359615,2285,2285,2285,2285,200
|
|
20230803,144600,1772902615,2285,2285,2285,2285,2599
|
|
20230803,144500,1766963900,2285,2285,2285,2285,1001
|
|
20230803,144400,1764676615,2285,2285,2285,2285,160
|
|
20230803,144300,1764311015,2285,2280,2285,2280,144
|
|
20230803,144200,1763982480,2285,2290,2290,2285,473
|
|
20230803,144100,1762900125,2290,2290,2290,2285,1015
|
|
20230803,144000,1760575790,2290,2285,2290,2285,4649
|
|
20230803,143900,1749950885,2285,2295,2295,2285,2986
|
|
20230803,143800,1743119445,2290,2290,2290,2290,686
|
|
20230803,143700,1741548505,2290,2290,2290,2290,20
|
|
20230803,143600,1741502705,2290,2285,2290,2285,52
|
|
20230803,143500,1741383880,2290,2290,2290,2290,1000
|
|
20230803,143400,1739093880,2290,2285,2290,2285,2690
|
|
20230803,143300,1732935155,2290,2290,2290,2290,100
|
|
20230803,143200,1732706155,2290,2290,2290,2290,630
|
|
20230803,143100,1731263455,2290,2290,2290,2290,2000
|
|
20230803,143000,1726683455,2290,2290,2290,2290,1678
|
|
20230803,142900,1722840835,2290,2290,2290,2290,0
|
|
20230803,142800,1722840835,2290,2290,2290,2290,515
|
|
20230803,142700,1721661485,2270,2270,2270,2270,5197
|
|
20230803,142600,1709864295,2275,2285,2285,2275,4803
|
|
20230803,142500,1698918670,2285,2285,2285,2285,720
|
|
20230803,142400,1697273470,2285,2285,2285,2285,502
|
|
20230803,142300,1696126400,2285,2285,2285,2280,2740
|
|
20230803,142200,1689866160,2285,2280,2285,2280,2938
|
|
20230803,142100,1683154530,2280,2280,2280,2280,44
|
|
20230803,142000,1683054210,2280,2280,2280,2280,74
|
|
20230803,141900,1682885490,2280,2280,2280,2280,941
|
|
20230803,141800,1680740010,2280,2275,2280,2275,509
|
|
20230803,141700,1679582030,2275,2275,2275,2275,696
|
|
20230803,141600,1677998630,2270,2270,2275,2270,2373
|
|
20230803,141500,1672608430,2270,2270,2270,2270,3707
|
|
20230803,141400,1664193540,2270,2280,2280,2270,1100
|
|
20230803,141300,1661688590,2275,2275,2275,2275,20
|
|
20230803,141200,1661643090,2275,2280,2280,2275,1100
|
|
20230803,141100,1659138045,2280,2280,2280,2280,0
|
|
20230803,141000,1659138045,2280,2280,2280,2280,1004
|
|
20230803,140900,1656848925,2280,2280,2280,2280,501
|
|
20230803,140800,1655706645,2280,2280,2280,2280,200
|
|
20230803,140700,1655250645,2285,2275,2285,2275,8259
|
|
20230803,140600,1636379970,2275,2275,2275,2275,2073
|
|
20230803,140500,1631663895,2275,2270,2275,2270,210
|
|
20230803,140400,1631186195,2270,2270,2270,2270,10190
|
|
20230803,140300,1608054895,2265,2265,2265,2260,3500
|
|
20230803,140200,1600134895,2260,2260,2260,2260,0
|
|
20230803,140100,1600134895,2260,2255,2280,2255,12801
|
|
20230803,140000,1571151935,2255,2265,2275,2255,24764
|
|
20230803,135900,1515192960,2280,2280,2280,2255,11379
|
|
20230803,135800,1489468100,2275,2280,2280,2275,1908
|
|
20230803,135700,1485117885,2280,2280,2280,2280,3000
|
|
20230803,135600,1478277885,2280,2280,2280,2280,1
|
|
20230803,135500,1478275605,2280,2280,2280,2280,5000
|
|
20230803,135400,1466875605,2275,2275,2280,2275,3545
|
|
20230803,135300,1458808125,2275,2275,2275,2275,1995
|
|
20230803,135200,1454269500,2265,2265,2265,2265,590
|
|
20230803,135100,1452933150,2265,2270,2270,2260,4410
|
|
20230803,135000,1442943600,2275,2275,2275,2275,14
|
|
20230803,134900,1442911750,2270,2290,2290,2270,3500
|
|
20230803,134800,1434947900,2290,2290,2290,2285,227
|
|
20230803,134700,1434428080,2285,2285,2285,2285,2000
|
|
20230803,134600,1429858080,2285,2280,2285,2280,174
|
|
20230803,134500,1429461355,2280,2275,2280,2275,1499
|
|
20230803,134400,1426049630,2275,2275,2275,2275,1
|
|
20230803,134300,1426047355,2270,2260,2270,2260,812
|
|
20230803,134200,1424204455,2265,2255,2265,2255,8203
|
|
20230803,134100,1405644560,2255,2255,2255,2255,10
|
|
20230803,134000,1405622010,2255,2255,2255,2255,215
|
|
20230803,133900,1405137185,2255,2255,2255,2255,100
|
|
20230803,133800,1404911685,2255,2255,2255,2255,913
|
|
20230803,133700,1402852870,2255,2260,2260,2255,1043
|
|
20230803,133600,1400500895,2260,2255,2260,2255,122
|
|
20230803,133500,1400225685,2255,2255,2255,2255,15
|
|
20230803,133400,1400191860,2255,2255,2255,2255,443
|
|
20230803,133300,1399192895,2255,2255,2255,2255,10
|
|
20230803,133200,1399170345,2260,2260,2260,2260,1
|
|
20230803,133100,1399168085,2245,2250,2255,2245,2539
|
|
20230803,133000,1393442730,2255,2255,2255,2250,190
|
|
20230803,132900,1393014495,2255,2255,2255,2255,0
|
|
20230803,132800,1393014495,2255,2260,2260,2255,1065
|
|
20230803,132700,1390608010,2245,2245,2245,2245,0
|
|
20230803,132600,1390608010,2245,2245,2245,2245,0
|
|
20230803,132500,1390608010,2245,2245,2245,2245,0
|
|
20230803,132400,1390608010,2245,2245,2260,2245,10851
|
|
20230803,132300,1366132630,2245,2245,2245,2245,0
|
|
20230803,132200,1366132630,2245,2245,2250,2245,1024
|
|
20230803,132100,1363832345,2250,2250,2250,2250,31
|
|
20230803,132000,1363762595,2250,2250,2250,2250,718
|
|
20230803,131900,1362147095,2250,2250,2250,2250,150
|
|
20230803,131800,1361809595,2250,2250,2250,2250,2900
|
|
20230803,131700,1355284595,2250,2250,2250,2250,500
|
|
20230803,131600,1354159595,2250,2245,2250,2245,3174
|
|
20230803,131500,1347033960,2245,2245,2245,2245,445
|
|
20230803,131400,1346034935,2240,2240,2240,2240,0
|
|
20230803,131300,1346034935,2240,2240,2240,2240,2377
|
|
20230803,131200,1340710455,2240,2240,2240,2240,921
|
|
20230803,131100,1338647415,2235,2235,2235,2235,0
|
|
20230803,131000,1338647415,2235,2235,2235,2235,768
|
|
20230803,130900,1336930935,2235,2235,2235,2235,0
|
|
20230803,130800,1336930935,2235,2235,2235,2235,500
|
|
20230803,130700,1335813435,2235,2235,2235,2235,500
|
|
20230803,130600,1334695935,2235,2235,2235,2235,1000
|
|
20230803,130500,1332460935,2230,2230,2230,2230,0
|
|
20230803,130400,1332460935,2230,2230,2230,2230,47
|
|
20230803,130300,1332356125,2230,2240,2240,2230,285
|
|
20230803,130200,1331719195,2240,2245,2245,2240,1009
|
|
20230803,130100,1329454035,2245,2245,2245,2245,140
|
|
20230803,130000,1329139735,2245,2245,2245,2245,200
|
|
20230803,125900,1328690735,2245,2245,2245,2245,0
|
|
20230803,125800,1328690735,2245,2245,2245,2245,1
|
|
20230803,125700,1328688490,2235,2225,2235,2225,178
|
|
20230803,125600,1328292430,2220,2240,2240,2220,40000
|
|
20230803,125500,1239228940,2245,2245,2245,2245,0
|
|
20230803,125400,1239228940,2245,2245,2245,2245,3
|
|
20230803,125300,1239222205,2245,2240,2245,2240,601
|
|
20230803,125200,1237875960,2240,2240,2240,2240,500
|
|
20230803,125100,1236755960,2245,2245,2245,2245,0
|
|
20230803,125000,1236755960,2245,2240,2245,2240,1004
|
|
20230803,124900,1234506985,2245,2245,2245,2240,251
|
|
20230803,124800,1233944490,2250,2245,2250,2245,2
|
|
20230803,124700,1233939995,2250,2245,2250,2245,2
|
|
20230803,124600,1233935500,2250,2240,2250,2240,48
|
|
20230803,124500,1233827965,2240,2240,2240,2240,0
|
|
20230803,124400,1233827965,2240,2235,2240,2230,2082
|
|
20230803,124300,1229174595,2240,2235,2240,2230,1021
|
|
20230803,124200,1226894625,2235,2235,2235,2235,29
|
|
20230803,124100,1226829810,2230,2235,2235,2230,951
|
|
20230803,124000,1224707335,2230,2230,2230,2230,0
|
|
20230803,123900,1224707335,2230,2230,2230,2230,1
|
|
20230803,123800,1224705105,2230,2230,2230,2230,30
|
|
20230803,123700,1224638205,2240,2240,2240,2240,0
|
|
20230803,123600,1224638205,2240,2230,2240,2225,1001
|
|
20230803,123500,1222407790,2225,2230,2230,2225,5000
|
|
20230803,123400,1211282765,2225,2225,2225,2225,0
|
|
20230803,123300,1211282765,2225,2230,2230,2225,2158
|
|
20230803,123200,1206478485,2235,2235,2235,2235,22
|
|
20230803,123100,1206429315,2235,2235,2235,2235,11
|
|
20230803,123000,1206404730,2240,2240,2240,2240,600
|
|
20230803,122900,1205060730,2220,2220,2220,2220,0
|
|
20230803,122800,1205060730,2220,2220,2220,2220,0
|
|
20230803,122700,1205060730,2220,2220,2220,2220,1
|
|
20230803,122600,1205058510,2240,2240,2240,2240,0
|
|
20230803,122500,1205058510,2240,2240,2240,2240,0
|
|
20230803,122400,1205058510,2240,2240,2240,2220,3
|
|
20230803,122300,1205051810,2230,2225,2230,2225,299
|
|
20230803,122200,1204385285,2220,2220,2220,2220,852
|
|
20230803,122100,1202493845,2210,2215,2215,2210,1778
|
|
20230803,122000,1198563365,2220,2220,2220,2220,1
|
|
20230803,121900,1198561145,2220,2220,2220,2215,102
|
|
20230803,121800,1198334710,2220,2220,2220,2220,302
|
|
20230803,121700,1197664270,2225,2225,2225,2225,0
|
|
20230803,121600,1197664270,2225,2225,2225,2225,0
|
|
20230803,121500,1197664270,2225,2225,2225,2225,3
|
|
20230803,121400,1197657595,2225,2225,2225,2225,33
|
|
20230803,121300,1197584170,2225,2225,2225,2225,33
|
|
20230803,121200,1197510745,2225,2225,2225,2225,112
|
|
20230803,121100,1197261545,2215,2215,2220,2215,3100
|
|
20230803,121000,1190394785,2215,2210,2215,2210,406
|
|
20230803,120900,1189497495,2210,2220,2225,2210,2675
|
|
20230803,120800,1183568120,2225,2240,2240,2225,1732
|
|
20230803,120700,1179709245,2240,2240,2240,2240,57
|
|
20230803,120600,1179581565,2240,2240,2240,2240,100
|
|
20230803,120500,1179357565,2240,2240,2240,2240,0
|
|
20230803,120400,1179357565,2240,2240,2240,2240,0
|
|
20230803,120300,1179357565,2240,2240,2240,2240,0
|
|
20230803,120200,1179357565,2240,2240,2240,2240,1
|
|
20230803,120100,1179355325,2230,2230,2230,2230,645
|
|
20230803,120000,1177916975,2235,2235,2235,2235,443
|
|
20230803,115900,1176926870,2240,2240,2240,2240,78
|
|
20230803,115800,1176752150,2240,2245,2245,2240,277
|
|
20230803,115700,1176130465,2235,2235,2235,2235,679
|
|
20230803,115600,1174612900,2235,2235,2235,2235,1
|
|
20230803,115500,1174610665,2225,2215,2225,2215,10534
|
|
20230803,115400,1151208910,2215,2210,2215,2210,4989
|
|
20230803,115300,1140183215,2215,2215,2220,2215,245
|
|
20230803,115200,1139640485,2220,2215,2220,2215,864
|
|
20230803,115100,1137726670,2205,2210,2215,2205,847
|
|
20230803,115000,1135856305,2210,2230,2230,2200,112131
|
|
20230803,114900,888457935,2230,2230,2235,2230,68
|
|
20230803,114800,888305990,2235,2235,2235,2235,1
|
|
20230803,114700,888303755,2235,2235,2235,2235,22
|
|
20230803,114600,888254585,2230,2230,2230,2230,222
|
|
20230803,114500,887759525,2230,2230,2230,2230,272
|
|
20230803,114400,887152965,2225,2230,2230,2225,1450
|
|
20230803,114300,883925635,2230,2230,2230,2230,5113
|
|
20230803,114200,872523645,2235,2235,2235,2235,0
|
|
20230803,114100,872523645,2235,2235,2235,2235,887
|
|
20230803,114000,870541200,2240,2240,2240,2240,0
|
|
20230803,113900,870541200,2240,2240,2240,2240,1
|
|
20230803,113800,870538960,2240,2240,2240,2240,11
|
|
20230803,113700,870514320,2245,2245,2245,2245,0
|
|
20230803,113600,870514320,2245,2245,2245,2245,1
|
|
20230803,113500,870512075,2230,2235,2235,2230,350
|
|
20230803,113400,869731075,2235,2235,2235,2235,5025
|
|
20230803,113300,858500200,2235,2250,2250,2235,3673
|
|
20230803,113200,850266895,2250,2250,2250,2250,71
|
|
20230803,113100,850107145,2250,2250,2250,2250,20
|
|
20230803,113000,850062145,2250,2255,2255,2250,1858
|
|
20230803,112900,845881635,2255,2255,2255,2255,0
|
|
20230803,112800,845881635,2255,2255,2255,2255,6010
|
|
20230803,112700,832329085,2260,2260,2260,2260,4456
|
|
20230803,112600,822258525,2265,2265,2265,2265,420
|
|
20230803,112500,821307225,2265,2265,2265,2265,5
|
|
20230803,112400,821295900,2260,2260,2260,2260,100
|
|
20230803,112300,821069900,2260,2265,2265,2260,145
|
|
20230803,112200,820742175,2265,2265,2265,2265,0
|
|
20230803,112100,820742175,2265,2260,2265,2260,501
|
|
20230803,112000,819607415,2260,2260,2260,2260,500
|
|
20230803,111900,818477415,2260,2260,2260,2260,0
|
|
20230803,111800,818477415,2260,2260,2260,2260,24
|
|
20230803,111700,818423175,2260,2260,2260,2260,0
|
|
20230803,111600,818423175,2260,2260,2260,2260,0
|
|
20230803,111500,818423175,2260,2260,2260,2260,976
|
|
20230803,111400,816217415,2260,2260,2260,2260,25
|
|
20230803,111300,816160915,2265,2265,2265,2265,0
|
|
20230803,111200,816160915,2265,2265,2265,2265,0
|
|
20230803,111100,816160915,2265,2265,2265,2265,0
|
|
20230803,111000,816160915,2265,2265,2265,2265,500
|
|
20230803,110900,815028415,2270,2270,2270,2270,16
|
|
20230803,110800,814992095,2270,2270,2270,2270,1
|
|
20230803,110700,814989825,2270,2270,2270,2250,3952
|
|
20230803,110600,806096785,2250,2250,2250,2250,0
|
|
20230803,110500,806096785,2250,2250,2250,2250,1
|
|
20230803,110400,806094535,2265,2265,2265,2265,4891
|
|
20230803,110300,795016420,2265,2265,2265,2265,103
|
|
20230803,110200,794783125,2250,2250,2250,2250,0
|
|
20230803,110100,794783125,2250,2250,2250,2250,676
|
|
20230803,110000,793262125,2245,2245,2245,2245,470
|
|
20230803,105900,792206975,2245,2245,2245,2245,130
|
|
20230803,105800,791915125,2245,2250,2250,2245,66
|
|
20230803,105700,791766905,2250,2250,2250,2250,250
|
|
20230803,105600,791204405,2250,2240,2250,2240,296
|
|
20230803,105500,790539605,2250,2250,2250,2250,6
|
|
20230803,105400,790526105,2250,2235,2250,2235,3004
|
|
20230803,105300,783812090,2235,2240,2240,2235,60
|
|
20230803,105200,783677985,2250,2250,2250,2250,415
|
|
20230803,105100,782744235,2250,2240,2250,2240,20
|
|
20230803,105000,782699425,2240,2240,2240,2240,441
|
|
20230803,104900,781711585,2245,2245,2250,2245,3
|
|
20230803,104800,781704845,2250,2240,2250,2240,470
|
|
20230803,104700,780651835,2240,2240,2240,2240,703
|
|
20230803,104600,779077115,2240,2250,2250,2220,41508
|
|
20230803,104500,686601810,2250,2250,2250,2250,12
|
|
20230803,104400,686574810,2245,2260,2260,2245,172
|
|
20230803,104300,686187825,2245,2245,2245,2245,2000
|
|
20230803,104200,681697825,2250,2255,2255,2250,3643
|
|
20230803,104100,673500380,2260,2260,2260,2260,0
|
|
20230803,104000,673500380,2260,2260,2260,2260,0
|
|
20230803,103900,673500380,2260,2255,2260,2255,144
|
|
20230803,103800,673175605,2260,2255,2260,2250,1251
|
|
20230803,103700,670356240,2250,2255,2255,2250,4011
|
|
20230803,103600,661323005,2260,2255,2260,2255,265
|
|
20230803,103500,660724180,2260,2255,2260,2255,449
|
|
20230803,103400,659711605,2260,2260,2260,2260,251
|
|
20230803,103300,659144345,2260,2255,2260,2255,1771
|
|
20230803,103200,655144385,2255,2260,2260,2255,2151
|
|
20230803,103100,650292770,2260,2260,2260,2255,2484
|
|
20230803,103000,644679630,2260,2265,2265,2260,2565
|
|
20230803,102900,638882725,2265,2265,2265,2265,0
|
|
20230803,102800,638882725,2265,2265,2265,2260,161
|
|
20230803,102700,638518085,2265,2265,2265,2265,53
|
|
20230803,102600,638398040,2265,2280,2280,2265,8402
|
|
20230803,102500,619311080,2280,2280,2280,2280,4
|
|
20230803,102400,619301960,2280,2280,2280,2280,0
|
|
20230803,102300,619301960,2280,2280,2280,2280,1
|
|
20230803,102200,619299680,2280,2275,2280,2275,660
|
|
20230803,102100,617798175,2275,2275,2275,2270,1358
|
|
20230803,102000,614713115,2275,2275,2275,2275,36
|
|
20230803,101900,614631215,2275,2270,2275,2270,287
|
|
20230803,101800,613979170,2265,2265,2265,2265,525
|
|
20230803,101700,612790045,2270,2265,2270,2265,166
|
|
20230803,101600,612413695,2265,2265,2265,2265,245
|
|
20230803,101500,611858770,2270,2270,2270,2270,17
|
|
20230803,101400,611820180,2265,2270,2270,2265,52
|
|
20230803,101300,611702390,2270,2260,2270,2260,33
|
|
20230803,101200,611627740,2260,2265,2265,2260,3620
|
|
20230803,101100,603429940,2270,2270,2270,2270,385
|
|
20230803,101000,602555990,2270,2270,2275,2270,6722
|
|
20230803,100900,587297045,2270,2275,2275,2270,330
|
|
20230803,100800,586547770,2275,2275,2275,2270,1322
|
|
20230803,100700,583546795,2275,2275,2280,2275,318
|
|
20230803,100600,582823340,2275,2275,2275,2275,42
|
|
20230803,100500,582727790,2275,2285,2285,2275,1284
|
|
20230803,100400,579801690,2275,2275,2275,2275,300
|
|
20230803,100300,579119190,2280,2280,2280,2275,203
|
|
20230803,100200,578656405,2280,2285,2285,2270,20921
|
|
20230803,100100,530982950,2295,2295,2300,2285,2003
|
|
20230803,100000,526391275,2290,2285,2290,2285,1149
|
|
20230803,095900,523760740,2285,2290,2290,2285,435
|
|
20230803,095800,522766265,2290,2290,2290,2280,102
|
|
20230803,095700,522533685,2280,2285,2290,2280,1617
|
|
20230803,095600,518844460,2285,2290,2290,2285,3
|
|
20230803,095500,518837600,2290,2290,2290,2290,1813
|
|
20230803,095400,514685830,2290,2285,2295,2285,2180
|
|
20230803,095300,509698225,2285,2280,2285,2280,62
|
|
20230803,095200,509556860,2280,2280,2280,2280,261
|
|
20230803,095100,508961780,2280,2280,2280,2280,39
|
|
20230803,095000,508872860,2285,2280,2285,2275,1080
|
|
20230803,094900,506410505,2285,2280,2285,2280,2000
|
|
20230803,094800,501841235,2285,2265,2285,2265,2004
|
|
20230803,094700,497267175,2280,2280,2280,2280,1001
|
|
20230803,094600,494984895,2260,2255,2260,2255,3624
|
|
20230803,094500,486795520,2260,2260,2260,2260,1779
|
|
20230803,094400,482774980,2260,2265,2265,2260,5074
|
|
20230803,094300,471296655,2265,2265,2265,2265,1099
|
|
20230803,094200,468807420,2270,2275,2275,2270,1003
|
|
20230803,094100,466530550,2270,2270,2275,2265,595
|
|
20230803,094000,465179515,2270,2270,2280,2270,2003
|
|
20230803,093900,460612725,2270,2270,2270,2270,4
|
|
20230803,093800,460603645,2265,2270,2270,2265,5691
|
|
20230803,093700,447713525,2270,2280,2280,2270,186
|
|
20230803,093600,447291225,2280,2280,2280,2275,9
|
|
20230803,093500,447270710,2280,2285,2285,2280,163
|
|
20230803,093400,446899060,2285,2285,2285,2285,124
|
|
20230803,093300,446615720,2285,2280,2285,2280,502
|
|
20230803,093200,445471155,2280,2270,2280,2265,1460
|
|
20230803,093100,442162085,2270,2275,2275,2265,5888
|
|
20230803,093000,428779345,2275,2280,2280,2275,479
|
|
20230803,092900,427687255,2285,2285,2285,2285,966
|
|
20230803,092800,425479945,2290,2285,2290,2285,3781
|
|
20230803,092700,416825305,2285,2285,2285,2285,400
|
|
20230803,092600,415911305,2280,2285,2290,2280,3563
|
|
20230803,092500,407762175,2285,2280,2285,2280,3904
|
|
20230803,092400,398849745,2280,2275,2280,2275,1945
|
|
20230803,092300,394422650,2270,2275,2280,2270,1874
|
|
20230803,092200,390157080,2265,2265,2270,2265,946
|
|
20230803,092100,388012260,2265,2260,2265,2260,1190
|
|
20230803,092000,385321910,2255,2245,2255,2245,9849
|
|
20230803,091900,363137790,2240,2235,2240,2235,1286
|
|
20230803,091800,360257165,2235,2240,2240,2235,6506
|
|
20230803,091700,345715870,2240,2240,2240,2240,5062
|
|
20230803,091600,334376990,2240,2240,2240,2240,1603
|
|
20230803,091500,330786270,2245,2245,2245,2245,897
|
|
20230803,091400,328772505,2245,2240,2245,2240,2112
|
|
20230803,091300,324041620,2240,2240,2240,2225,15643
|
|
20230803,091200,289115745,2235,2240,2245,2235,4001
|
|
20230803,091100,280142105,2240,2245,2245,2240,1812
|
|
20230803,091000,276075165,2240,2235,2250,2235,11916
|
|
20230803,090900,249322825,2230,2230,2235,2220,15628
|
|
20230803,090800,214529490,2235,2245,2245,2230,20056
|
|
20230803,090700,169689760,2245,2250,2250,2245,5551
|
|
20230803,090600,157222815,2250,2260,2260,2240,3754
|
|
20230803,090500,148799060,2245,2250,2250,2245,561
|
|
20230803,090400,147539015,2245,2240,2245,2240,13760
|
|
20230803,090300,116679995,2245,2265,2265,2245,15494
|
|
20230803,090200,81700170,2265,2260,2265,2255,4312
|
|
20230803,090100,71969660,2255,2280,2280,2245,21625
|
|
20230803,090000,23148320,2270,2290,2290,2265,10066
|