595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,185100,2478608230,2290,2290,2290,2290,0
|
|
20230808,185000,2478608230,2290,2290,2290,2290,0
|
|
20230808,184900,2478608230,2290,2290,2290,2290,0
|
|
20230808,184800,2478608230,2290,2290,2290,2290,0
|
|
20230808,184700,2478608230,2290,2290,2290,2290,0
|
|
20230808,184600,2478608230,2290,2290,2290,2290,0
|
|
20230808,184500,2478608230,2290,2290,2290,2290,0
|
|
20230808,184400,2478608230,2290,2290,2290,2290,0
|
|
20230808,184300,2478608230,2290,2290,2290,2290,0
|
|
20230808,184200,2478608230,2290,2290,2290,2290,0
|
|
20230808,184100,2478608230,2290,2290,2290,2290,0
|
|
20230808,184000,2478608230,2290,2290,2290,2290,0
|
|
20230808,183900,2478608230,2290,2290,2290,2290,0
|
|
20230808,183800,2478608230,2290,2290,2290,2290,0
|
|
20230808,183700,2478608230,2290,2290,2290,2290,0
|
|
20230808,183600,2478608230,2290,2290,2290,2290,0
|
|
20230808,183500,2478608230,2290,2290,2290,2290,0
|
|
20230808,183400,2478608230,2290,2290,2290,2290,0
|
|
20230808,183300,2478608230,2290,2290,2290,2290,0
|
|
20230808,183200,2478608230,2290,2290,2290,2290,0
|
|
20230808,183100,2478608230,2290,2290,2290,2290,0
|
|
20230808,183000,2478608230,2290,2290,2290,2290,0
|
|
20230808,182900,2478608230,2290,2290,2290,2290,0
|
|
20230808,182800,2478608230,2290,2290,2290,2290,0
|
|
20230808,182700,2478608230,2290,2290,2290,2290,0
|
|
20230808,182600,2478608230,2290,2290,2290,2290,0
|
|
20230808,182500,2478608230,2290,2290,2290,2290,0
|
|
20230808,182400,2478608230,2290,2290,2290,2290,0
|
|
20230808,182300,2478608230,2290,2290,2290,2290,0
|
|
20230808,182200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,182100,2478608230,2290,2290,2290,2290,0
|
|
20230808,182000,2478608230,2290,2290,2290,2290,0
|
|
20230808,181900,2478608230,2290,2290,2290,2290,0
|
|
20230808,181800,2478608230,2290,2290,2290,2290,0
|
|
20230808,181700,2478608230,2290,2290,2290,2290,0
|
|
20230808,181600,2478608230,2290,2290,2290,2290,0
|
|
20230808,181500,2478608230,2290,2290,2290,2290,0
|
|
20230808,181400,2478608230,2290,2290,2290,2290,0
|
|
20230808,181300,2478608230,2290,2290,2290,2290,0
|
|
20230808,181200,2478608230,2290,2290,2290,2290,0
|
|
20230808,181100,2478608230,2290,2290,2290,2290,0
|
|
20230808,181000,2478608230,2290,2290,2290,2290,0
|
|
20230808,180900,2478608230,2290,2290,2290,2290,0
|
|
20230808,180800,2478608230,2290,2290,2290,2290,0
|
|
20230808,180700,2478608230,2290,2290,2290,2290,0
|
|
20230808,180600,2478608230,2290,2290,2290,2290,0
|
|
20230808,180500,2478608230,2290,2290,2290,2290,0
|
|
20230808,180400,2478608230,2290,2290,2290,2290,0
|
|
20230808,180300,2478608230,2290,2290,2290,2290,0
|
|
20230808,180200,2478608230,2290,2290,2290,2290,0
|
|
20230808,180100,2478608230,2290,2290,2290,2290,0
|
|
20230808,180000,2478608230,2290,2290,2290,2290,0
|
|
20230808,175900,2478608230,2290,2290,2290,2290,0
|
|
20230808,175800,2478608230,2290,2290,2290,2290,0
|
|
20230808,175700,2478608230,2290,2290,2290,2290,0
|
|
20230808,175600,2478608230,2290,2290,2290,2290,0
|
|
20230808,175500,2478608230,2290,2290,2290,2290,0
|
|
20230808,175400,2478608230,2290,2290,2290,2290,0
|
|
20230808,175300,2478608230,2290,2290,2290,2290,0
|
|
20230808,175200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,175100,2478608230,2290,2290,2290,2290,0
|
|
20230808,175000,2478608230,2290,2290,2290,2290,0
|
|
20230808,174900,2478608230,2290,2290,2290,2290,0
|
|
20230808,174800,2478608230,2290,2290,2290,2290,0
|
|
20230808,174700,2478608230,2290,2290,2290,2290,0
|
|
20230808,174600,2478608230,2290,2290,2290,2290,0
|
|
20230808,174500,2478608230,2290,2290,2290,2290,0
|
|
20230808,174400,2478608230,2290,2290,2290,2290,0
|
|
20230808,174300,2478608230,2290,2290,2290,2290,0
|
|
20230808,174200,2478608230,2290,2290,2290,2290,0
|
|
20230808,174100,2478608230,2290,2290,2290,2290,0
|
|
20230808,174000,2478608230,2290,2290,2290,2290,0
|
|
20230808,173900,2478608230,2290,2290,2290,2290,0
|
|
20230808,173800,2478608230,2290,2290,2290,2290,0
|
|
20230808,173700,2478608230,2290,2290,2290,2290,0
|
|
20230808,173600,2478608230,2290,2290,2290,2290,0
|
|
20230808,173500,2478608230,2290,2290,2290,2290,0
|
|
20230808,173400,2478608230,2290,2290,2290,2290,0
|
|
20230808,173300,2478608230,2290,2290,2290,2290,0
|
|
20230808,173200,2478608230,2290,2290,2290,2290,0
|
|
20230808,173100,2478608230,2290,2290,2290,2290,0
|
|
20230808,173000,2478608230,2290,2290,2290,2290,0
|
|
20230808,172900,2478608230,2290,2290,2290,2290,0
|
|
20230808,172800,2478608230,2290,2290,2290,2290,0
|
|
20230808,172700,2478608230,2290,2290,2290,2290,0
|
|
20230808,172600,2478608230,2290,2290,2290,2290,0
|
|
20230808,172500,2478608230,2290,2290,2290,2290,0
|
|
20230808,172400,2478608230,2290,2290,2290,2290,0
|
|
20230808,172300,2478608230,2290,2290,2290,2290,0
|
|
20230808,172200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,172100,2478608230,2290,2290,2290,2290,0
|
|
20230808,172000,2478608230,2290,2290,2290,2290,0
|
|
20230808,171900,2478608230,2290,2290,2290,2290,0
|
|
20230808,171800,2478608230,2290,2290,2290,2290,0
|
|
20230808,171700,2478608230,2290,2290,2290,2290,0
|
|
20230808,171600,2478608230,2290,2290,2290,2290,0
|
|
20230808,171500,2478608230,2290,2290,2290,2290,0
|
|
20230808,171400,2478608230,2290,2290,2290,2290,0
|
|
20230808,171300,2478608230,2290,2290,2290,2290,0
|
|
20230808,171200,2478608230,2290,2290,2290,2290,0
|
|
20230808,171100,2478608230,2290,2290,2290,2290,0
|
|
20230808,171000,2478608230,2290,2290,2290,2290,0
|
|
20230808,170900,2478608230,2290,2290,2290,2290,0
|
|
20230808,170800,2478608230,2290,2290,2290,2290,0
|
|
20230808,170700,2478608230,2290,2290,2290,2290,0
|
|
20230808,170600,2478608230,2290,2290,2290,2290,0
|
|
20230808,170500,2478608230,2290,2290,2290,2290,0
|
|
20230808,170400,2478608230,2290,2290,2290,2290,0
|
|
20230808,170300,2478608230,2290,2290,2290,2290,0
|
|
20230808,170200,2478608230,2290,2290,2290,2290,0
|
|
20230808,170100,2478608230,2290,2290,2290,2290,0
|
|
20230808,170000,2478608230,2290,2290,2290,2290,0
|
|
20230808,165900,2478608230,2290,2290,2290,2290,0
|
|
20230808,165800,2478608230,2290,2290,2290,2290,0
|
|
20230808,165700,2478608230,2290,2290,2290,2290,0
|
|
20230808,165600,2478608230,2290,2290,2290,2290,0
|
|
20230808,165500,2478608230,2290,2290,2290,2290,0
|
|
20230808,165400,2478608230,2290,2290,2290,2290,0
|
|
20230808,165300,2478608230,2290,2290,2290,2290,0
|
|
20230808,165200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,165100,2478608230,2290,2290,2290,2290,0
|
|
20230808,165000,2478608230,2290,2290,2290,2290,0
|
|
20230808,164900,2478608230,2290,2290,2290,2290,0
|
|
20230808,164800,2478608230,2290,2290,2290,2290,0
|
|
20230808,164700,2478608230,2290,2290,2290,2290,0
|
|
20230808,164600,2478608230,2290,2290,2290,2290,0
|
|
20230808,164500,2478608230,2290,2290,2290,2290,0
|
|
20230808,164400,2478608230,2290,2290,2290,2290,0
|
|
20230808,164300,2478608230,2290,2290,2290,2290,0
|
|
20230808,164200,2478608230,2290,2290,2290,2290,0
|
|
20230808,164100,2478608230,2290,2290,2290,2290,0
|
|
20230808,164000,2478608230,2290,2290,2290,2290,0
|
|
20230808,163900,2478608230,2290,2290,2290,2290,0
|
|
20230808,163800,2478608230,2290,2290,2290,2290,0
|
|
20230808,163700,2478608230,2290,2290,2290,2290,0
|
|
20230808,163600,2478608230,2290,2290,2290,2290,0
|
|
20230808,163500,2478608230,2290,2290,2290,2290,0
|
|
20230808,163400,2478608230,2290,2290,2290,2290,0
|
|
20230808,163300,2478608230,2290,2290,2290,2290,0
|
|
20230808,163200,2478608230,2290,2290,2290,2290,0
|
|
20230808,163100,2478608230,2290,2290,2290,2290,0
|
|
20230808,163000,2478608230,2290,2290,2290,2290,0
|
|
20230808,162900,2478608230,2290,2290,2290,2290,0
|
|
20230808,162800,2478608230,2290,2290,2290,2290,0
|
|
20230808,162700,2478608230,2290,2290,2290,2290,0
|
|
20230808,162600,2478608230,2290,2290,2290,2290,0
|
|
20230808,162500,2478608230,2290,2290,2290,2290,0
|
|
20230808,162400,2478608230,2290,2290,2290,2290,0
|
|
20230808,162300,2478608230,2290,2290,2290,2290,0
|
|
20230808,162200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,162100,2478608230,2290,2290,2290,2290,0
|
|
20230808,162000,2478608230,2290,2290,2290,2290,0
|
|
20230808,161900,2478608230,2290,2290,2290,2290,0
|
|
20230808,161800,2478608230,2290,2290,2290,2290,0
|
|
20230808,161700,2478608230,2290,2290,2290,2290,0
|
|
20230808,161600,2478608230,2290,2290,2290,2290,0
|
|
20230808,161500,2478608230,2290,2290,2290,2290,0
|
|
20230808,161400,2478608230,2290,2290,2290,2290,0
|
|
20230808,161300,2478608230,2290,2290,2290,2290,0
|
|
20230808,161200,2478608230,2290,2290,2290,2290,0
|
|
20230808,161100,2478608230,2290,2290,2290,2290,0
|
|
20230808,161000,2478608230,2290,2290,2290,2290,0
|
|
20230808,160900,2478608230,2290,2290,2290,2290,0
|
|
20230808,160800,2478608230,2290,2290,2290,2290,0
|
|
20230808,160700,2478608230,2290,2290,2290,2290,0
|
|
20230808,160600,2478608230,2290,2290,2290,2290,0
|
|
20230808,160500,2478608230,2290,2290,2290,2290,0
|
|
20230808,160400,2478608230,2290,2290,2290,2290,0
|
|
20230808,160300,2478608230,2290,2290,2290,2290,0
|
|
20230808,160200,2478608230,2290,2290,2290,2290,0
|
|
20230808,160100,2478608230,2290,2290,2290,2290,0
|
|
20230808,160000,2478608230,2290,2290,2290,2290,0
|
|
20230808,155900,2478608230,2290,2290,2290,2290,0
|
|
20230808,155800,2478608230,2290,2290,2290,2290,0
|
|
20230808,155700,2478608230,2290,2290,2290,2290,0
|
|
20230808,155600,2478608230,2290,2290,2290,2290,0
|
|
20230808,155500,2478608230,2290,2290,2290,2290,0
|
|
20230808,155400,2478608230,2290,2290,2290,2290,0
|
|
20230808,155300,2478608230,2290,2290,2290,2290,0
|
|
20230808,155200,2478608230,2290,2290,2290,2290,10233
|
|
20230808,155100,2478608230,2290,2290,2290,2290,0
|
|
20230808,155000,2478608230,2290,2290,2290,2290,0
|
|
20230808,154900,2478608230,2290,2290,2290,2290,0
|
|
20230808,154800,2478608230,2290,2290,2290,2290,0
|
|
20230808,154700,2478608230,2290,2290,2290,2290,0
|
|
20230808,154600,2478608230,2290,2290,2290,2290,0
|
|
20230808,154500,2478608230,2290,2290,2290,2290,0
|
|
20230808,154400,2478608230,2290,2290,2290,2290,0
|
|
20230808,154300,2478608230,2290,2290,2290,2290,0
|
|
20230808,154200,2478608230,2290,2290,2290,2290,0
|
|
20230808,154100,2478608230,2290,2290,2290,2290,0
|
|
20230808,154000,2478608230,2290,2290,2290,2290,0
|
|
20230808,153900,2478608230,2290,2290,2290,2290,0
|
|
20230808,153800,2478608230,2290,2290,2290,2290,0
|
|
20230808,153700,2478608230,2290,2290,2290,2290,0
|
|
20230808,153600,2478608230,2290,2290,2290,2290,0
|
|
20230808,153500,2478608230,2290,2290,2290,2290,0
|
|
20230808,153400,2478608230,2290,2290,2290,2290,0
|
|
20230808,153300,2478608230,2290,2290,2290,2290,0
|
|
20230808,153200,2478608230,2290,2290,2290,2290,0
|
|
20230808,153100,2478608230,2290,2290,2290,2290,0
|
|
20230808,153000,2478608230,2290,2290,2290,2290,10233
|
|
20230808,152900,2455174660,2255,2255,2255,2255,0
|
|
20230808,152800,2455174660,2255,2255,2255,2255,0
|
|
20230808,152700,2455174660,2255,2255,2255,2255,0
|
|
20230808,152600,2455174660,2255,2255,2255,2255,0
|
|
20230808,152500,2455174660,2255,2255,2255,2255,0
|
|
20230808,152400,2455174660,2255,2255,2255,2255,0
|
|
20230808,152300,2455174660,2255,2255,2255,2255,0
|
|
20230808,152200,2455174660,2255,2255,2255,2255,0
|
|
20230808,152100,2455174660,2255,2255,2255,2255,0
|
|
20230808,152000,2455174660,2255,2255,2255,2255,0
|
|
20230808,151900,2455174660,2255,2255,2255,2250,13498
|
|
20230808,151800,2424751665,2265,2260,2265,2260,5703
|
|
20230808,151700,2411862855,2270,2270,2270,2260,640
|
|
20230808,151600,2410410065,2260,2255,2260,2255,3292
|
|
20230808,151500,2402971460,2260,2260,2260,2260,1096
|
|
20230808,151400,2400494500,2260,2260,2260,2255,1968
|
|
20230808,151300,2396047235,2260,2275,2275,2260,7284
|
|
20230808,151200,2379569770,2275,2260,2275,2260,1320
|
|
20230808,151100,2376580725,2260,2260,2265,2260,2284
|
|
20230808,151000,2371408580,2265,2250,2285,2250,14719
|
|
20230808,150900,2338139285,2250,2250,2255,2245,6643
|
|
20230808,150800,2323196315,2250,2260,2265,2250,6798
|
|
20230808,150700,2307881965,2260,2250,2260,2250,5885
|
|
20230808,150600,2294639975,2250,2260,2260,2245,47543
|
|
20230808,150500,2187479865,2265,2265,2265,2260,2600
|
|
20230808,150400,2181600930,2260,2270,2270,2260,5686
|
|
20230808,150300,2168726105,2270,2270,2270,2270,100
|
|
20230808,150200,2168499105,2265,2265,2265,2265,20
|
|
20230808,150100,2168453805,2265,2265,2265,2265,0
|
|
20230808,150000,2168453805,2265,2265,2265,2265,0
|
|
20230808,145900,2168453805,2265,2265,2265,2265,2066
|
|
20230808,145800,2163774315,2265,2260,2265,2260,10545
|
|
20230808,145700,2139940095,2265,2265,2265,2265,822
|
|
20230808,145600,2138078265,2265,2270,2270,2260,12847
|
|
20230808,145500,2108979845,2270,2270,2270,2270,5842
|
|
20230808,145400,2095718505,2270,2275,2275,2270,10739
|
|
20230808,145300,2071337280,2280,2280,2285,2275,1267
|
|
20230808,145200,2068454510,2275,2275,2275,2275,3724
|
|
20230808,145100,2059982410,2280,2280,2280,2280,5
|
|
20230808,145000,2059971010,2275,2275,2275,2275,9
|
|
20230808,144900,2059950535,2275,2275,2280,2275,600
|
|
20230808,144800,2058583035,2275,2280,2280,2275,1333
|
|
20230808,144700,2055544835,2280,2295,2295,2280,1258
|
|
20230808,144600,2052675520,2280,2275,2280,2275,1946
|
|
20230808,144500,2048238940,2270,2270,2270,2270,500
|
|
20230808,144400,2047103940,2270,2270,2270,2270,0
|
|
20230808,144300,2047103940,2270,2275,2275,2270,2630
|
|
20230808,144200,2041132730,2270,2275,2275,2270,330
|
|
20230808,144100,2040383370,2280,2275,2280,2275,4595
|
|
20230808,144000,2029928695,2280,2280,2280,2280,580
|
|
20230808,143900,2028606295,2280,2280,2280,2280,1024
|
|
20230808,143800,2026271575,2280,2280,2280,2275,963
|
|
20230808,143700,2024080145,2280,2275,2280,2275,352
|
|
20230808,143600,2023277845,2285,2280,2285,2270,5020
|
|
20230808,143500,2011879415,2285,2285,2285,2285,0
|
|
20230808,143400,2011879415,2285,2285,2285,2285,0
|
|
20230808,143300,2011879415,2285,2285,2285,2285,0
|
|
20230808,143200,2011879415,2285,2280,2285,2270,2434
|
|
20230808,143100,2006334085,2270,2275,2275,2270,5244
|
|
20230808,143000,1994428565,2275,2275,2280,2275,5641
|
|
20230808,142900,1981590840,2285,2285,2285,2280,133
|
|
20230808,142800,1981287450,2285,2275,2285,2275,2721
|
|
20230808,142700,1975096825,2275,2275,2275,2275,102
|
|
20230808,142600,1974864775,2270,2275,2275,2270,3680
|
|
20230808,142500,1966509585,2275,2275,2275,2275,9127
|
|
20230808,142400,1945745660,2280,2280,2280,2280,1090
|
|
20230808,142300,1943260460,2280,2280,2280,2280,236
|
|
20230808,142200,1942722380,2280,2280,2280,2280,23
|
|
20230808,142100,1942669940,2280,2280,2280,2280,289
|
|
20230808,142000,1942011020,2285,2285,2285,2285,67
|
|
20230808,141900,1941857925,2285,2285,2285,2285,0
|
|
20230808,141800,1941857925,2285,2280,2285,2280,180
|
|
20230808,141700,1941446675,2285,2280,2285,2275,6034
|
|
20230808,141600,1927719040,2280,2280,2280,2280,1099
|
|
20230808,141500,1925213320,2280,2280,2280,2280,1647
|
|
20230808,141400,1921458160,2285,2285,2285,2285,80
|
|
20230808,141300,1921275360,2285,2285,2285,2280,187
|
|
20230808,141200,1920848075,2280,2280,2280,2280,174
|
|
20230808,141100,1920451355,2280,2280,2280,2280,696
|
|
20230808,141000,1918864475,2280,2280,2280,2280,600
|
|
20230808,140900,1917496475,2280,2275,2280,2275,201
|
|
20230808,140800,1917039195,2280,2285,2295,2280,1969
|
|
20230808,140700,1912541855,2285,2280,2285,2280,10562
|
|
20230808,140600,1888458985,2280,2285,2285,2280,447
|
|
20230808,140500,1887439155,2285,2285,2285,2285,1115
|
|
20230808,140400,1884891380,2285,2285,2285,2280,14080
|
|
20230808,140300,1852728580,2290,2290,2290,2290,618
|
|
20230808,140200,1851313360,2290,2290,2290,2290,1361
|
|
20230808,140100,1848196670,2290,2290,2290,2290,236
|
|
20230808,140000,1847656230,2290,2290,2290,2285,688
|
|
20230808,135900,1846083235,2290,2290,2290,2290,344
|
|
20230808,135800,1845295475,2290,2290,2290,2290,6538
|
|
20230808,135700,1830323455,2295,2295,2295,2295,10
|
|
20230808,135600,1830300505,2295,2295,2295,2295,892
|
|
20230808,135500,1828253365,2295,2295,2295,2295,331
|
|
20230808,135400,1827493720,2295,2295,2295,2295,54
|
|
20230808,135300,1827369790,2295,2295,2300,2295,2966
|
|
20230808,135200,1820562810,2295,2295,2295,2290,10610
|
|
20230808,135100,1796252970,2300,2300,2300,2300,473
|
|
20230808,135000,1795165070,2300,2300,2300,2300,300
|
|
20230808,134900,1794475070,2300,2300,2300,2300,266
|
|
20230808,134800,1793863270,2300,2300,2300,2300,537
|
|
20230808,134700,1792628170,2295,2295,2295,2295,87
|
|
20230808,134600,1792428505,2295,2295,2295,2295,101
|
|
20230808,134500,1792196710,2300,2295,2300,2295,778
|
|
20230808,134400,1790411110,2300,2295,2300,2295,1259
|
|
20230808,134300,1787521680,2295,2295,2295,2290,5285
|
|
20230808,134200,1775392655,2300,2295,2300,2295,1143
|
|
20230808,134100,1772768585,2290,2295,2295,2290,1374
|
|
20230808,134000,1769615275,2295,2295,2295,2295,3216
|
|
20230808,133900,1762234555,2295,2295,2295,2295,14515
|
|
20230808,133800,1728922630,2300,2305,2305,2300,12500
|
|
20230808,133700,1700170130,2305,2305,2305,2305,332
|
|
20230808,133600,1699404870,2305,2305,2305,2300,5331
|
|
20230808,133500,1687141905,2315,2315,2315,2315,4015
|
|
20230808,133400,1677847180,2315,2305,2315,2305,25
|
|
20230808,133300,1677789505,2315,2300,2315,2300,5027
|
|
20230808,133200,1666227000,2305,2305,2305,2305,0
|
|
20230808,133100,1666227000,2305,2305,2305,2305,560
|
|
20230808,133000,1664936200,2305,2305,2305,2305,50
|
|
20230808,132900,1664820950,2300,2300,2300,2300,350
|
|
20230808,132800,1664015950,2300,2300,2300,2300,216
|
|
20230808,132700,1663519150,2300,2305,2305,2300,143
|
|
20230808,132600,1663189750,2305,2305,2305,2305,18
|
|
20230808,132500,1663148260,2305,2305,2305,2305,50
|
|
20230808,132400,1663033010,2305,2305,2305,2305,30
|
|
20230808,132300,1662963860,2305,2305,2305,2305,0
|
|
20230808,132200,1662963860,2305,2305,2305,2305,174
|
|
20230808,132100,1662562790,2305,2305,2305,2305,6156
|
|
20230808,132000,1648373210,2305,2305,2305,2305,5000
|
|
20230808,131900,1636848210,2310,2310,2310,2310,665
|
|
20230808,131800,1635312060,2305,2305,2305,2305,0
|
|
20230808,131700,1635312060,2305,2305,2305,2305,0
|
|
20230808,131600,1635312060,2305,2315,2315,2305,6
|
|
20230808,131500,1635298210,2305,2305,2305,2305,0
|
|
20230808,131400,1635298210,2305,2305,2305,2305,0
|
|
20230808,131300,1635298210,2305,2305,2305,2305,100
|
|
20230808,131200,1635067710,2305,2305,2305,2305,0
|
|
20230808,131100,1635067710,2305,2305,2305,2305,4631
|
|
20230808,131000,1624393255,2310,2310,2310,2305,15788
|
|
20230808,130900,1587980320,2315,2315,2315,2315,300
|
|
20230808,130800,1587285820,2315,2315,2315,2315,0
|
|
20230808,130700,1587285820,2315,2315,2315,2315,325
|
|
20230808,130600,1586533445,2315,2315,2315,2315,346
|
|
20230808,130500,1585732455,2315,2315,2315,2315,5
|
|
20230808,130400,1585720880,2315,2315,2315,2315,0
|
|
20230808,130300,1585720880,2315,2315,2315,2315,200
|
|
20230808,130200,1585257880,2315,2315,2315,2315,0
|
|
20230808,130100,1585257880,2315,2315,2315,2315,0
|
|
20230808,130000,1585257880,2315,2315,2315,2315,0
|
|
20230808,125900,1585257880,2315,2315,2315,2315,220
|
|
20230808,125800,1584748580,2310,2310,2310,2310,551
|
|
20230808,125700,1583475770,2315,2315,2315,2315,2000
|
|
20230808,125600,1578845770,2310,2310,2310,2310,0
|
|
20230808,125500,1578845770,2310,2310,2310,2310,0
|
|
20230808,125400,1578845770,2310,2310,2310,2310,0
|
|
20230808,125300,1578845770,2310,2310,2310,2310,1000
|
|
20230808,125200,1576535770,2315,2315,2315,2315,1000
|
|
20230808,125100,1574220770,2320,2315,2320,2310,239
|
|
20230808,125000,1573668560,2310,2310,2310,2310,0
|
|
20230808,124900,1573668560,2310,2315,2315,2310,11237
|
|
20230808,124800,1547693305,2320,2320,2320,2320,13
|
|
20230808,124700,1547663145,2320,2320,2320,2320,0
|
|
20230808,124600,1547663145,2320,2315,2320,2315,787
|
|
20230808,124500,1545839805,2320,2320,2320,2320,0
|
|
20230808,124400,1545839805,2320,2320,2320,2320,32
|
|
20230808,124300,1545765565,2325,2325,2325,2325,1
|
|
20230808,124200,1545763240,2315,2315,2315,2315,0
|
|
20230808,124100,1545763240,2315,2315,2315,2315,1900
|
|
20230808,124000,1541364740,2320,2320,2320,2320,200
|
|
20230808,123900,1540900740,2320,2320,2320,2320,0
|
|
20230808,123800,1540900740,2320,2325,2325,2320,29
|
|
20230808,123700,1540833320,2325,2325,2325,2325,0
|
|
20230808,123600,1540833320,2325,2325,2325,2325,17
|
|
20230808,123500,1540793795,2320,2320,2320,2320,650
|
|
20230808,123400,1539285795,2315,2315,2315,2315,1741
|
|
20230808,123300,1535255380,2315,2315,2315,2315,0
|
|
20230808,123200,1535255380,2315,2315,2315,2315,4529
|
|
20230808,123100,1524770745,2315,2315,2315,2315,0
|
|
20230808,123000,1524770745,2315,2315,2315,2315,4250
|
|
20230808,122900,1514931995,2315,2315,2315,2315,0
|
|
20230808,122800,1514931995,2315,2320,2320,2315,340
|
|
20230808,122700,1514144095,2320,2320,2320,2320,0
|
|
20230808,122600,1514144095,2320,2320,2320,2320,0
|
|
20230808,122500,1514144095,2320,2320,2320,2320,600
|
|
20230808,122400,1512752095,2320,2320,2320,2320,0
|
|
20230808,122300,1512752095,2320,2320,2320,2320,259
|
|
20230808,122200,1512151215,2320,2320,2320,2320,0
|
|
20230808,122100,1512151215,2320,2320,2320,2320,71
|
|
20230808,122000,1511986495,2320,2320,2320,2320,1790
|
|
20230808,121900,1507833695,2320,2320,2320,2320,300
|
|
20230808,121800,1507137695,2325,2325,2325,2325,3099
|
|
20230808,121700,1499932520,2320,2320,2320,2320,138
|
|
20230808,121600,1499612360,2320,2320,2320,2320,265
|
|
20230808,121500,1498997560,2320,2320,2320,2320,9
|
|
20230808,121400,1498976680,2320,2320,2320,2320,480
|
|
20230808,121300,1497863080,2320,2320,2320,2320,0
|
|
20230808,121200,1497863080,2320,2320,2320,2320,11
|
|
20230808,121100,1497837560,2315,2315,2315,2315,300
|
|
20230808,121000,1497143060,2315,2315,2315,2315,0
|
|
20230808,120900,1497143060,2315,2315,2315,2315,0
|
|
20230808,120800,1497143060,2315,2315,2315,2315,0
|
|
20230808,120700,1497143060,2315,2315,2315,2315,0
|
|
20230808,120600,1497143060,2315,2315,2315,2315,0
|
|
20230808,120500,1497143060,2315,2315,2315,2315,205
|
|
20230808,120400,1496668485,2315,2315,2315,2315,7
|
|
20230808,120300,1496652280,2315,2315,2315,2315,1340
|
|
20230808,120200,1493550180,2315,2315,2315,2315,0
|
|
20230808,120100,1493550180,2315,2315,2315,2315,89
|
|
20230808,120000,1493344145,2315,2315,2315,2315,1828
|
|
20230808,115900,1489112325,2315,2315,2315,2315,0
|
|
20230808,115800,1489112325,2315,2315,2315,2315,0
|
|
20230808,115700,1489112325,2315,2315,2315,2315,0
|
|
20230808,115600,1489112325,2315,2315,2315,2315,0
|
|
20230808,115500,1489112325,2315,2315,2315,2315,0
|
|
20230808,115400,1489112325,2315,2315,2315,2315,2200
|
|
20230808,115300,1484019325,2315,2315,2315,2315,701
|
|
20230808,115200,1482396510,2315,2315,2315,2315,344
|
|
20230808,115100,1481600150,2315,2315,2315,2315,0
|
|
20230808,115000,1481600150,2315,2315,2315,2315,0
|
|
20230808,114900,1481600150,2315,2315,2315,2315,0
|
|
20230808,114800,1481600150,2315,2315,2315,2315,0
|
|
20230808,114700,1481600150,2315,2315,2315,2315,590
|
|
20230808,114600,1480234300,2315,2315,2315,2315,0
|
|
20230808,114500,1480234300,2315,2325,2325,2315,3072
|
|
20230808,114400,1473122320,2325,2325,2325,2325,203
|
|
20230808,114300,1472650345,2315,2315,2315,2315,0
|
|
20230808,114200,1472650345,2315,2315,2315,2315,0
|
|
20230808,114100,1472650345,2315,2325,2325,2315,350
|
|
20230808,114000,1471837095,2325,2320,2325,2320,2010
|
|
20230808,113900,1467164045,2325,2325,2325,2325,0
|
|
20230808,113800,1467164045,2325,2325,2325,2325,5
|
|
20230808,113700,1467152420,2315,2315,2315,2315,0
|
|
20230808,113600,1467152420,2315,2315,2315,2315,0
|
|
20230808,113500,1467152420,2315,2315,2315,2315,5
|
|
20230808,113400,1467140845,2310,2320,2320,2310,18188
|
|
20230808,113300,1425122220,2320,2320,2320,2320,0
|
|
20230808,113200,1425122220,2320,2330,2330,2320,386
|
|
20230808,113100,1424222850,2330,2330,2330,2330,0
|
|
20230808,113000,1424222850,2330,2330,2330,2330,2678
|
|
20230808,112900,1417983110,2315,2320,2320,2315,5837
|
|
20230808,112800,1404464935,2325,2325,2325,2325,2000
|
|
20230808,112700,1399814935,2320,2320,2320,2320,96
|
|
20230808,112600,1399592215,2320,2320,2320,2320,89
|
|
20230808,112500,1399385735,2315,2315,2315,2315,0
|
|
20230808,112400,1399385735,2315,2315,2315,2315,0
|
|
20230808,112300,1399385735,2315,2315,2315,2315,20
|
|
20230808,112200,1399339435,2320,2320,2320,2320,1015
|
|
20230808,112100,1396984635,2320,2320,2320,2320,0
|
|
20230808,112000,1396984635,2320,2320,2320,2320,251
|
|
20230808,111900,1396402315,2320,2320,2320,2320,2714
|
|
20230808,111800,1390105835,2320,2320,2320,2320,1071
|
|
20230808,111700,1387621115,2320,2320,2320,2320,1000
|
|
20230808,111600,1385301115,2320,2320,2320,2320,1
|
|
20230808,111500,1385298795,2320,2320,2320,2320,5
|
|
20230808,111400,1385287195,2320,2320,2320,2320,0
|
|
20230808,111300,1385287195,2320,2305,2325,2300,30454
|
|
20230808,111200,1315189550,2310,2325,2330,2310,8906
|
|
20230808,111100,1294610645,2325,2325,2325,2325,142
|
|
20230808,111000,1294280495,2325,2325,2325,2325,23
|
|
20230808,110900,1294227020,2325,2325,2325,2325,0
|
|
20230808,110800,1294227020,2325,2325,2325,2325,420
|
|
20230808,110700,1293250520,2325,2325,2325,2325,50
|
|
20230808,110600,1293134270,2310,2310,2310,2310,300
|
|
20230808,110500,1292441270,2325,2325,2325,2325,40
|
|
20230808,110400,1292348270,2305,2330,2330,2305,20003
|
|
20230808,110300,1246093015,2330,2335,2335,2330,150
|
|
20230808,110200,1245743015,2335,2335,2335,2335,904
|
|
20230808,110100,1243632175,2330,2330,2330,2330,106
|
|
20230808,110000,1243385195,2325,2325,2330,2325,1300
|
|
20230808,105900,1240356435,2325,2320,2325,2320,2373
|
|
20230808,105800,1234851025,2320,2320,2320,2320,0
|
|
20230808,105700,1234851025,2320,2320,2320,2320,8806
|
|
20230808,105600,1214421105,2320,2320,2320,2320,0
|
|
20230808,105500,1214421105,2320,2320,2320,2320,753
|
|
20230808,105400,1212674145,2320,2320,2320,2320,1500
|
|
20230808,105300,1209194145,2320,2325,2325,2320,6210
|
|
20230808,105200,1194776845,2330,2330,2330,2330,1071
|
|
20230808,105100,1192281415,2330,2330,2330,2330,0
|
|
20230808,105000,1192281415,2330,2330,2330,2330,995
|
|
20230808,104900,1189963065,2330,2325,2330,2320,3574
|
|
20230808,104800,1181657985,2325,2325,2325,2325,3562
|
|
20230808,104700,1173376335,2325,2325,2325,2320,1237
|
|
20230808,104600,1170500660,2320,2320,2320,2320,378
|
|
20230808,104500,1169623700,2315,2315,2315,2315,627
|
|
20230808,104400,1168172195,2310,2310,2310,2310,0
|
|
20230808,104300,1168172195,2310,2310,2310,2310,0
|
|
20230808,104200,1168172195,2310,2315,2315,2310,2978
|
|
20230808,104100,1161284355,2315,2315,2315,2315,406
|
|
20230808,104000,1160344465,2310,2310,2310,2310,0
|
|
20230808,103900,1160344465,2310,2310,2310,2310,1
|
|
20230808,103800,1160342155,2310,2310,2310,2310,2000
|
|
20230808,103700,1155722155,2310,2310,2310,2310,486
|
|
20230808,103600,1154599495,2310,2310,2310,2310,12
|
|
20230808,103500,1154571775,2305,2310,2310,2305,796
|
|
20230808,103400,1152734420,2305,2310,2310,2305,31
|
|
20230808,103300,1152662915,2305,2300,2305,2300,1018
|
|
20230808,103200,1150319550,2305,2310,2310,2305,3239
|
|
20230808,103100,1142853370,2310,2310,2310,2310,382
|
|
20230808,103000,1141970950,2310,2310,2310,2310,292
|
|
20230808,102900,1141296430,2310,2310,2315,2310,469
|
|
20230808,102800,1140212970,2310,2315,2315,2305,773
|
|
20230808,102700,1138427350,2310,2310,2310,2310,153
|
|
20230808,102600,1138073920,2305,2310,2310,2305,5833
|
|
20230808,102500,1124628820,2295,2320,2320,2295,31597
|
|
20230808,102400,1051869245,2320,2330,2340,2320,23010
|
|
20230808,102300,998450210,2330,2330,2330,2330,400
|
|
20230808,102200,997518210,2330,2330,2330,2330,1192
|
|
20230808,102100,994740850,2330,2325,2330,2325,1089
|
|
20230808,102000,992208710,2325,2330,2330,2325,32
|
|
20230808,101900,992134205,2330,2325,2330,2325,700
|
|
20230808,101800,990503705,2340,2340,2340,2340,5
|
|
20230808,101700,990492005,2315,2325,2325,2315,900
|
|
20230808,101600,988404305,2340,2335,2345,2315,18333
|
|
20230808,101500,945815145,2345,2335,2345,2330,2330
|
|
20230808,101400,940383415,2345,2345,2345,2345,111
|
|
20230808,101300,940123120,2345,2340,2345,2330,6616
|
|
20230808,101200,924680505,2345,2355,2355,2345,3498
|
|
20230808,101100,916466290,2360,2365,2365,2360,529
|
|
20230808,101000,915217795,2365,2365,2365,2365,2
|
|
20230808,100900,915213065,2355,2350,2355,2350,1938
|
|
20230808,100800,910649865,2350,2350,2350,2340,2021
|
|
20230808,100700,905918890,2350,2350,2350,2340,2105
|
|
20230808,100600,900972560,2355,2340,2355,2340,1621
|
|
20230808,100500,897163690,2335,2340,2345,2335,4114
|
|
20230808,100400,887546110,2340,2345,2345,2335,5842
|
|
20230808,100300,873873960,2345,2345,2345,2340,3744
|
|
20230808,100200,865095550,2345,2345,2345,2345,536
|
|
20230808,100100,863838630,2345,2365,2365,2345,23318
|
|
20230808,100000,808977820,2365,2370,2370,2365,6508
|
|
20230808,095900,793563860,2370,2370,2370,2365,3630
|
|
20230808,095800,784960770,2370,2370,2370,2370,1339
|
|
20230808,095700,781787340,2370,2365,2375,2365,1798
|
|
20230808,095600,777527045,2365,2365,2365,2360,5978
|
|
20230808,095500,763407940,2365,2365,2370,2365,601
|
|
20230808,095400,761986570,2365,2365,2365,2365,738
|
|
20230808,095300,760241200,2370,2365,2370,2365,2234
|
|
20230808,095200,754955430,2365,2365,2365,2365,466
|
|
20230808,095100,753853340,2365,2365,2375,2365,8028
|
|
20230808,095000,734840140,2370,2370,2370,2365,1722
|
|
20230808,094900,730760970,2365,2365,2365,2365,3358
|
|
20230808,094800,722819300,2365,2370,2375,2365,6596
|
|
20230808,094700,707207210,2370,2375,2380,2370,9450
|
|
20230808,094600,684772200,2375,2375,2375,2375,898
|
|
20230808,094500,682639450,2375,2370,2375,2370,960
|
|
20230808,094400,680362000,2370,2370,2375,2370,5655
|
|
20230808,094300,666955160,2370,2370,2375,2370,5257
|
|
20230808,094200,654494095,2370,2370,2370,2370,541
|
|
20230808,094100,653211925,2370,2375,2375,2370,3560
|
|
20230808,094000,644773725,2375,2375,2375,2375,1681
|
|
20230808,093900,640781350,2375,2385,2385,2375,1383
|
|
20230808,093800,637493410,2380,2390,2390,2380,2189
|
|
20230808,093700,632279380,2395,2390,2395,2385,3880
|
|
20230808,093600,623024305,2385,2385,2385,2375,14421
|
|
20230808,093500,588731905,2400,2405,2405,2385,14545
|
|
20230808,093400,553902110,2415,2410,2420,2410,10618
|
|
20230808,093300,528255785,2420,2395,2420,2395,25868
|
|
20230808,093200,465944355,2400,2405,2405,2400,6039
|
|
20230808,093100,451446075,2405,2400,2410,2395,17197
|
|
20230808,093000,410168750,2395,2385,2400,2375,2500
|
|
20230808,092900,404201275,2385,2390,2400,2385,8415
|
|
20230808,092800,384052095,2390,2390,2390,2385,7364
|
|
20230808,092700,366452490,2385,2385,2390,2385,1662
|
|
20230808,092600,362487770,2375,2400,2400,2375,18275
|
|
20230808,092500,318714685,2395,2385,2395,2385,8814
|
|
20230808,092400,297623820,2375,2390,2390,2375,1412
|
|
20230808,092300,294264065,2390,2360,2390,2360,19615
|
|
20230808,092200,247662360,2355,2350,2355,2345,1334
|
|
20230808,092100,244525855,2345,2350,2350,2345,9087
|
|
20230808,092000,223208120,2355,2355,2355,2355,161
|
|
20230808,091900,222828965,2350,2355,2355,2350,1084
|
|
20230808,091800,220278645,2355,2355,2360,2350,740
|
|
20230808,091700,218536045,2355,2360,2360,2355,927
|
|
20230808,091600,216350825,2360,2365,2365,2360,3599
|
|
20230808,091500,207840440,2350,2345,2365,2335,13821
|
|
20230808,091400,175390555,2340,2340,2340,2340,2016
|
|
20230808,091300,170673115,2350,2340,2350,2340,1577
|
|
20230808,091200,166980935,2340,2350,2350,2340,1210
|
|
20230808,091100,164139435,2350,2345,2350,2340,4701
|
|
20230808,091000,153132030,2345,2345,2350,2345,928
|
|
20230808,090900,150954860,2335,2335,2345,2335,6357
|
|
20230808,090800,136085145,2340,2345,2345,2340,4852
|
|
20230808,090700,124729880,2345,2355,2355,2345,8458
|
|
20230808,090600,104849880,2360,2365,2370,2360,751
|
|
20230808,090500,103077235,2370,2370,2370,2365,3098
|
|
20230808,090400,95740975,2365,2375,2385,2355,10331
|
|
20230808,090300,71355225,2385,2340,2395,2340,9451
|
|
20230808,090200,48945555,2340,2330,2340,2315,9388
|
|
20230808,090100,27093580,2345,2320,2345,2320,1181
|
|
20230808,090000,24348910,2325,2340,2340,2320,10440
|