596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,185200,2192902755,2400,2400,2400,2400,0
|
|
20230829,185100,2192902755,2400,2400,2400,2400,0
|
|
20230829,185000,2192902755,2400,2400,2400,2400,0
|
|
20230829,184900,2192902755,2400,2400,2400,2400,0
|
|
20230829,184800,2192902755,2400,2400,2400,2400,0
|
|
20230829,184700,2192902755,2400,2400,2400,2400,0
|
|
20230829,184600,2192902755,2400,2400,2400,2400,0
|
|
20230829,184500,2192902755,2400,2400,2400,2400,0
|
|
20230829,184400,2192902755,2400,2400,2400,2400,0
|
|
20230829,184300,2192902755,2400,2400,2400,2400,0
|
|
20230829,184200,2192902755,2400,2400,2400,2400,0
|
|
20230829,184100,2192902755,2400,2400,2400,2400,0
|
|
20230829,184000,2192902755,2400,2400,2400,2400,0
|
|
20230829,183900,2192902755,2400,2400,2400,2400,0
|
|
20230829,183800,2192902755,2400,2400,2400,2400,0
|
|
20230829,183700,2192902755,2400,2400,2400,2400,0
|
|
20230829,183600,2192902755,2400,2400,2400,2400,0
|
|
20230829,183500,2192902755,2400,2400,2400,2400,0
|
|
20230829,183400,2192902755,2400,2400,2400,2400,0
|
|
20230829,183300,2192902755,2400,2400,2400,2400,0
|
|
20230829,183200,2192902755,2400,2400,2400,2400,0
|
|
20230829,183100,2192902755,2400,2400,2400,2400,0
|
|
20230829,183000,2192902755,2400,2400,2400,2400,0
|
|
20230829,182900,2192902755,2400,2400,2400,2400,0
|
|
20230829,182800,2192902755,2400,2400,2400,2400,0
|
|
20230829,182700,2192902755,2400,2400,2400,2400,0
|
|
20230829,182600,2192902755,2400,2400,2400,2400,0
|
|
20230829,182500,2192902755,2400,2400,2400,2400,0
|
|
20230829,182400,2192902755,2400,2400,2400,2400,0
|
|
20230829,182300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,182200,2192902755,2400,2400,2400,2400,0
|
|
20230829,182100,2192902755,2400,2400,2400,2400,0
|
|
20230829,182000,2192902755,2400,2400,2400,2400,0
|
|
20230829,181900,2192902755,2400,2400,2400,2400,0
|
|
20230829,181800,2192902755,2400,2400,2400,2400,0
|
|
20230829,181700,2192902755,2400,2400,2400,2400,0
|
|
20230829,181600,2192902755,2400,2400,2400,2400,0
|
|
20230829,181500,2192902755,2400,2400,2400,2400,0
|
|
20230829,181400,2192902755,2400,2400,2400,2400,0
|
|
20230829,181300,2192902755,2400,2400,2400,2400,0
|
|
20230829,181200,2192902755,2400,2400,2400,2400,0
|
|
20230829,181100,2192902755,2400,2400,2400,2400,0
|
|
20230829,181000,2192902755,2400,2400,2400,2400,0
|
|
20230829,180900,2192902755,2400,2400,2400,2400,0
|
|
20230829,180800,2192902755,2400,2400,2400,2400,0
|
|
20230829,180700,2192902755,2400,2400,2400,2400,0
|
|
20230829,180600,2192902755,2400,2400,2400,2400,0
|
|
20230829,180500,2192902755,2400,2400,2400,2400,0
|
|
20230829,180400,2192902755,2400,2400,2400,2400,0
|
|
20230829,180300,2192902755,2400,2400,2400,2400,0
|
|
20230829,180200,2192902755,2400,2400,2400,2400,0
|
|
20230829,180100,2192902755,2400,2400,2400,2400,0
|
|
20230829,180000,2192902755,2400,2400,2400,2400,0
|
|
20230829,175900,2192902755,2400,2400,2400,2400,0
|
|
20230829,175800,2192902755,2400,2400,2400,2400,0
|
|
20230829,175700,2192902755,2400,2400,2400,2400,0
|
|
20230829,175600,2192902755,2400,2400,2400,2400,0
|
|
20230829,175500,2192902755,2400,2400,2400,2400,0
|
|
20230829,175400,2192902755,2400,2400,2400,2400,0
|
|
20230829,175300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,175200,2192902755,2400,2400,2400,2400,0
|
|
20230829,175100,2192902755,2400,2400,2400,2400,0
|
|
20230829,175000,2192902755,2400,2400,2400,2400,0
|
|
20230829,174900,2192902755,2400,2400,2400,2400,0
|
|
20230829,174800,2192902755,2400,2400,2400,2400,0
|
|
20230829,174700,2192902755,2400,2400,2400,2400,0
|
|
20230829,174600,2192902755,2400,2400,2400,2400,0
|
|
20230829,174500,2192902755,2400,2400,2400,2400,0
|
|
20230829,174400,2192902755,2400,2400,2400,2400,0
|
|
20230829,174300,2192902755,2400,2400,2400,2400,0
|
|
20230829,174200,2192902755,2400,2400,2400,2400,0
|
|
20230829,174100,2192902755,2400,2400,2400,2400,0
|
|
20230829,174000,2192902755,2400,2400,2400,2400,0
|
|
20230829,173900,2192902755,2400,2400,2400,2400,0
|
|
20230829,173800,2192902755,2400,2400,2400,2400,0
|
|
20230829,173700,2192902755,2400,2400,2400,2400,0
|
|
20230829,173600,2192902755,2400,2400,2400,2400,0
|
|
20230829,173500,2192902755,2400,2400,2400,2400,0
|
|
20230829,173400,2192902755,2400,2400,2400,2400,0
|
|
20230829,173300,2192902755,2400,2400,2400,2400,0
|
|
20230829,173200,2192902755,2400,2400,2400,2400,0
|
|
20230829,173100,2192902755,2400,2400,2400,2400,0
|
|
20230829,173000,2192902755,2400,2400,2400,2400,0
|
|
20230829,172900,2192902755,2400,2400,2400,2400,0
|
|
20230829,172800,2192902755,2400,2400,2400,2400,0
|
|
20230829,172700,2192902755,2400,2400,2400,2400,0
|
|
20230829,172600,2192902755,2400,2400,2400,2400,0
|
|
20230829,172500,2192902755,2400,2400,2400,2400,0
|
|
20230829,172400,2192902755,2400,2400,2400,2400,0
|
|
20230829,172300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,172200,2192902755,2400,2400,2400,2400,0
|
|
20230829,172100,2192902755,2400,2400,2400,2400,0
|
|
20230829,172000,2192902755,2400,2400,2400,2400,0
|
|
20230829,171900,2192902755,2400,2400,2400,2400,0
|
|
20230829,171800,2192902755,2400,2400,2400,2400,0
|
|
20230829,171700,2192902755,2400,2400,2400,2400,0
|
|
20230829,171600,2192902755,2400,2400,2400,2400,0
|
|
20230829,171500,2192902755,2400,2400,2400,2400,0
|
|
20230829,171400,2192902755,2400,2400,2400,2400,0
|
|
20230829,171300,2192902755,2400,2400,2400,2400,0
|
|
20230829,171200,2192902755,2400,2400,2400,2400,0
|
|
20230829,171100,2192902755,2400,2400,2400,2400,0
|
|
20230829,171000,2192902755,2400,2400,2400,2400,0
|
|
20230829,170900,2192902755,2400,2400,2400,2400,0
|
|
20230829,170800,2192902755,2400,2400,2400,2400,0
|
|
20230829,170700,2192902755,2400,2400,2400,2400,0
|
|
20230829,170600,2192902755,2400,2400,2400,2400,0
|
|
20230829,170500,2192902755,2400,2400,2400,2400,0
|
|
20230829,170400,2192902755,2400,2400,2400,2400,0
|
|
20230829,170300,2192902755,2400,2400,2400,2400,0
|
|
20230829,170200,2192902755,2400,2400,2400,2400,0
|
|
20230829,170100,2192902755,2400,2400,2400,2400,0
|
|
20230829,170000,2192902755,2400,2400,2400,2400,0
|
|
20230829,165900,2192902755,2400,2400,2400,2400,0
|
|
20230829,165800,2192902755,2400,2400,2400,2400,0
|
|
20230829,165700,2192902755,2400,2400,2400,2400,0
|
|
20230829,165600,2192902755,2400,2400,2400,2400,0
|
|
20230829,165500,2192902755,2400,2400,2400,2400,0
|
|
20230829,165400,2192902755,2400,2400,2400,2400,0
|
|
20230829,165300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,165200,2192902755,2400,2400,2400,2400,0
|
|
20230829,165100,2192902755,2400,2400,2400,2400,0
|
|
20230829,165000,2192902755,2400,2400,2400,2400,0
|
|
20230829,164900,2192902755,2400,2400,2400,2400,0
|
|
20230829,164800,2192902755,2400,2400,2400,2400,0
|
|
20230829,164700,2192902755,2400,2400,2400,2400,0
|
|
20230829,164600,2192902755,2400,2400,2400,2400,0
|
|
20230829,164500,2192902755,2400,2400,2400,2400,0
|
|
20230829,164400,2192902755,2400,2400,2400,2400,0
|
|
20230829,164300,2192902755,2400,2400,2400,2400,0
|
|
20230829,164200,2192902755,2400,2400,2400,2400,0
|
|
20230829,164100,2192902755,2400,2400,2400,2400,0
|
|
20230829,164000,2192902755,2400,2400,2400,2400,0
|
|
20230829,163900,2192902755,2400,2400,2400,2400,0
|
|
20230829,163800,2192902755,2400,2400,2400,2400,0
|
|
20230829,163700,2192902755,2400,2400,2400,2400,0
|
|
20230829,163600,2192902755,2400,2400,2400,2400,0
|
|
20230829,163500,2192902755,2400,2400,2400,2400,0
|
|
20230829,163400,2192902755,2400,2400,2400,2400,0
|
|
20230829,163300,2192902755,2400,2400,2400,2400,0
|
|
20230829,163200,2192902755,2400,2400,2400,2400,0
|
|
20230829,163100,2192902755,2400,2400,2400,2400,0
|
|
20230829,163000,2192902755,2400,2400,2400,2400,0
|
|
20230829,162900,2192902755,2400,2400,2400,2400,0
|
|
20230829,162800,2192902755,2400,2400,2400,2400,0
|
|
20230829,162700,2192902755,2400,2400,2400,2400,0
|
|
20230829,162600,2192902755,2400,2400,2400,2400,0
|
|
20230829,162500,2192902755,2400,2400,2400,2400,0
|
|
20230829,162400,2192902755,2400,2400,2400,2400,0
|
|
20230829,162300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,162200,2192902755,2400,2400,2400,2400,0
|
|
20230829,162100,2192902755,2400,2400,2400,2400,0
|
|
20230829,162000,2192902755,2400,2400,2400,2400,0
|
|
20230829,161900,2192902755,2400,2400,2400,2400,0
|
|
20230829,161800,2192902755,2400,2400,2400,2400,0
|
|
20230829,161700,2192902755,2400,2400,2400,2400,0
|
|
20230829,161600,2192902755,2400,2400,2400,2400,0
|
|
20230829,161500,2192902755,2400,2400,2400,2400,0
|
|
20230829,161400,2192902755,2400,2400,2400,2400,0
|
|
20230829,161300,2192902755,2400,2400,2400,2400,0
|
|
20230829,161200,2192902755,2400,2400,2400,2400,0
|
|
20230829,161100,2192902755,2400,2400,2400,2400,0
|
|
20230829,161000,2192902755,2400,2400,2400,2400,0
|
|
20230829,160900,2192902755,2400,2400,2400,2400,0
|
|
20230829,160800,2192902755,2400,2400,2400,2400,0
|
|
20230829,160700,2192902755,2400,2400,2400,2400,0
|
|
20230829,160600,2192902755,2400,2400,2400,2400,0
|
|
20230829,160500,2192902755,2400,2400,2400,2400,0
|
|
20230829,160400,2192902755,2400,2400,2400,2400,0
|
|
20230829,160300,2192902755,2400,2400,2400,2400,0
|
|
20230829,160200,2192902755,2400,2400,2400,2400,0
|
|
20230829,160100,2192902755,2400,2400,2400,2400,0
|
|
20230829,160000,2192902755,2400,2400,2400,2400,0
|
|
20230829,155900,2192902755,2400,2400,2400,2400,0
|
|
20230829,155800,2192902755,2400,2400,2400,2400,0
|
|
20230829,155700,2192902755,2400,2400,2400,2400,0
|
|
20230829,155600,2192902755,2400,2400,2400,2400,0
|
|
20230829,155500,2192902755,2400,2400,2400,2400,0
|
|
20230829,155400,2192902755,2400,2400,2400,2400,0
|
|
20230829,155300,2192902755,2400,2400,2400,2400,16715
|
|
20230829,155200,2192902755,2400,2400,2400,2400,0
|
|
20230829,155100,2192902755,2400,2400,2400,2400,0
|
|
20230829,155000,2192902755,2400,2400,2400,2400,0
|
|
20230829,154900,2192902755,2400,2400,2400,2400,0
|
|
20230829,154800,2192902755,2400,2400,2400,2400,0
|
|
20230829,154700,2192902755,2400,2400,2400,2400,0
|
|
20230829,154600,2192902755,2400,2400,2400,2400,0
|
|
20230829,154500,2192902755,2400,2400,2400,2400,0
|
|
20230829,154400,2192902755,2400,2400,2400,2400,0
|
|
20230829,154300,2192902755,2400,2400,2400,2400,0
|
|
20230829,154200,2192902755,2400,2400,2400,2400,0
|
|
20230829,154100,2192902755,2400,2400,2400,2400,0
|
|
20230829,154000,2192902755,2400,2400,2400,2400,0
|
|
20230829,153900,2192902755,2400,2400,2400,2400,0
|
|
20230829,153800,2192902755,2400,2400,2400,2400,0
|
|
20230829,153700,2192902755,2400,2400,2400,2400,0
|
|
20230829,153600,2192902755,2400,2400,2400,2400,0
|
|
20230829,153500,2192902755,2400,2400,2400,2400,0
|
|
20230829,153400,2192902755,2400,2400,2400,2400,0
|
|
20230829,153300,2192902755,2400,2400,2400,2400,0
|
|
20230829,153200,2192902755,2400,2400,2400,2400,0
|
|
20230829,153100,2192902755,2400,2400,2400,2400,0
|
|
20230829,153000,2192902755,2400,2400,2400,2400,16715
|
|
20230829,152900,2152786755,2425,2425,2425,2425,0
|
|
20230829,152800,2152786755,2425,2425,2425,2425,0
|
|
20230829,152700,2152786755,2425,2425,2425,2425,0
|
|
20230829,152600,2152786755,2425,2425,2425,2425,0
|
|
20230829,152500,2152786755,2425,2425,2425,2425,0
|
|
20230829,152400,2152786755,2425,2425,2425,2425,0
|
|
20230829,152300,2152786755,2425,2425,2425,2425,0
|
|
20230829,152200,2152786755,2425,2425,2425,2425,0
|
|
20230829,152100,2152786755,2425,2425,2425,2425,0
|
|
20230829,152000,2152786755,2425,2425,2425,2425,0
|
|
20230829,151900,2152786755,2425,2435,2445,2415,7712
|
|
20230829,151800,2134135665,2445,2440,2445,2430,1376
|
|
20230829,151700,2130785640,2440,2440,2445,2420,2625
|
|
20230829,151600,2124385790,2445,2450,2450,2430,2810
|
|
20230829,151500,2117518750,2450,2445,2450,2430,2858
|
|
20230829,151400,2110543685,2445,2440,2445,2430,1484
|
|
20230829,151300,2106928505,2430,2440,2445,2430,9506
|
|
20230829,151200,2083719585,2440,2445,2445,2425,1328
|
|
20230829,151100,2080477350,2445,2450,2450,2420,1501
|
|
20230829,151000,2076816370,2450,2415,2450,2415,20704
|
|
20230829,150900,2026368025,2415,2415,2415,2415,695
|
|
20230829,150800,2024689600,2410,2410,2415,2410,2461
|
|
20230829,150700,2018748585,2410,2410,2410,2410,1270
|
|
20230829,150600,2015687885,2410,2410,2410,2410,0
|
|
20230829,150500,2015687885,2410,2400,2410,2400,1749
|
|
20230829,150400,2011484910,2400,2410,2410,2400,1317
|
|
20230829,150300,2008321015,2400,2410,2410,2400,5600
|
|
20230829,150200,1994826015,2400,2410,2410,2400,5533
|
|
20230829,150100,1981540000,2405,2405,2405,2400,4062
|
|
20230829,150000,1971771720,2395,2405,2405,2395,20210
|
|
20230829,145900,1923354375,2405,2405,2405,2405,95
|
|
20230829,145800,1923125900,2405,2400,2405,2395,6245
|
|
20230829,145700,1908150280,2405,2400,2405,2400,15
|
|
20230829,145600,1908114230,2405,2405,2405,2405,77
|
|
20230829,145500,1907929045,2405,2405,2405,2405,5
|
|
20230829,145400,1907917020,2405,2400,2405,2400,846
|
|
20230829,145300,1905886105,2400,2405,2405,2400,913
|
|
20230829,145200,1903694735,2400,2405,2405,2400,5010
|
|
20230829,145100,1891653545,2405,2410,2410,2405,45
|
|
20230829,145000,1891545100,2405,2405,2405,2405,277
|
|
20230829,144900,1890878915,2410,2405,2410,2405,984
|
|
20230829,144800,1888512185,2410,2410,2410,2410,0
|
|
20230829,144700,1888512185,2410,2405,2410,2405,1225
|
|
20230829,144600,1885565870,2405,2400,2405,2395,1266
|
|
20230829,144500,1882530890,2405,2400,2405,2395,2234
|
|
20230829,144400,1877173865,2395,2400,2400,2395,5117
|
|
20230829,144300,1864918115,2415,2410,2415,2395,6113
|
|
20230829,144200,1850234910,2410,2415,2415,2410,52
|
|
20230829,144100,1850109440,2415,2405,2415,2405,5379
|
|
20230829,144000,1837172905,2405,2410,2410,2400,7297
|
|
20230829,143900,1819647165,2410,2410,2410,2410,20
|
|
20230829,143800,1819598965,2415,2415,2415,2415,58
|
|
20230829,143700,1819458895,2415,2420,2420,2415,2
|
|
20230829,143600,1819454060,2400,2410,2420,2400,19142
|
|
20230829,143500,1773439670,2420,2420,2420,2420,173
|
|
20230829,143400,1773021010,2420,2420,2420,2420,821
|
|
20230829,143300,1771034190,2410,2425,2425,2410,12111
|
|
20230829,143200,1741796175,2425,2420,2425,2420,246
|
|
20230829,143100,1741200625,2425,2440,2440,2425,13084
|
|
20230829,143000,1709429980,2430,2430,2430,2430,3459
|
|
20230829,142900,1701024610,2435,2440,2440,2435,2432
|
|
20230829,142800,1695100530,2440,2440,2445,2440,5074
|
|
20230829,142700,1682719850,2440,2440,2440,2440,31
|
|
20230829,142600,1682644210,2430,2430,2430,2430,0
|
|
20230829,142500,1682644210,2430,2440,2440,2430,486
|
|
20230829,142400,1681462870,2430,2430,2430,2430,1330
|
|
20230829,142300,1678230970,2430,2425,2430,2425,5072
|
|
20230829,142200,1665927515,2425,2425,2425,2425,94
|
|
20230829,142100,1665699565,2425,2420,2425,2420,2049
|
|
20230829,142000,1660740590,2425,2425,2425,2425,32
|
|
20230829,141900,1660662990,2425,2425,2425,2425,60
|
|
20230829,141800,1660517490,2425,2425,2425,2425,42
|
|
20230829,141700,1660415640,2425,2425,2425,2425,0
|
|
20230829,141600,1660415640,2425,2425,2425,2425,1355
|
|
20230829,141500,1657129765,2425,2420,2425,2420,1061
|
|
20230829,141400,1654561865,2425,2425,2425,2425,609
|
|
20230829,141300,1653085040,2425,2420,2425,2420,1212
|
|
20230829,141200,1650150125,2420,2420,2420,2420,1163
|
|
20230829,141100,1647335665,2420,2420,2420,2420,27
|
|
20230829,141000,1647270325,2420,2425,2425,2420,1137
|
|
20230829,140900,1644518760,2420,2420,2420,2420,2562
|
|
20230829,140800,1638318720,2420,2415,2420,2415,3380
|
|
20230829,140700,1630150995,2420,2420,2425,2420,4241
|
|
20230829,140600,1619887465,2420,2420,2420,2420,74
|
|
20230829,140500,1619708385,2420,2420,2420,2420,43
|
|
20230829,140400,1619604325,2420,2420,2420,2420,20
|
|
20230829,140300,1619555925,2425,2415,2425,2415,1357
|
|
20230829,140200,1616278250,2415,2420,2420,2410,4722
|
|
20230829,140100,1604889615,2420,2415,2420,2410,4230
|
|
20230829,140000,1594685760,2410,2425,2425,2410,17049
|
|
20230829,135900,1553468960,2430,2430,2430,2425,4558
|
|
20230829,135800,1542413765,2425,2440,2440,2425,1355
|
|
20230829,135700,1539126485,2425,2430,2440,2425,1374
|
|
20230829,135600,1535791125,2440,2430,2440,2430,1080
|
|
20230829,135500,1533165925,2430,2435,2435,2430,2714
|
|
20230829,135400,1526570355,2435,2440,2440,2435,1161
|
|
20230829,135300,1523743140,2440,2430,2440,2430,1869
|
|
20230829,135200,1519192105,2435,2435,2435,2435,44
|
|
20230829,135100,1519084965,2435,2435,2435,2435,527
|
|
20230829,135000,1517801720,2435,2435,2435,2435,37
|
|
20230829,134900,1517711625,2430,2430,2430,2430,894
|
|
20230829,134800,1515539205,2435,2435,2435,2435,33
|
|
20230829,134700,1515458850,2430,2435,2435,2430,604
|
|
20230829,134600,1513990975,2440,2440,2440,2440,0
|
|
20230829,134500,1513990975,2440,2440,2440,2440,854
|
|
20230829,134400,1511907215,2425,2440,2440,2425,31
|
|
20230829,134300,1511831785,2440,2440,2440,2440,54
|
|
20230829,134200,1511700025,2440,2430,2440,2430,1024
|
|
20230829,134100,1509211315,2435,2435,2435,2435,30
|
|
20230829,134000,1509138265,2435,2430,2435,2430,5423
|
|
20230829,133900,1495960360,2440,2440,2440,2440,144
|
|
20230829,133800,1495609000,2440,2440,2440,2440,0
|
|
20230829,133700,1495609000,2440,2440,2440,2440,44
|
|
20230829,133600,1495501640,2435,2440,2440,2435,1034
|
|
20230829,133500,1492983690,2435,2440,2440,2435,417
|
|
20230829,133400,1491968195,2440,2435,2445,2435,5077
|
|
20230829,133300,1479580205,2430,2430,2430,2430,0
|
|
20230829,133200,1479580205,2430,2440,2445,2430,11211
|
|
20230829,133100,1452307130,2440,2445,2445,2440,3469
|
|
20230829,133000,1443842735,2450,2445,2450,2445,3479
|
|
20230829,132900,1435336410,2450,2450,2450,2450,90
|
|
20230829,132800,1435115910,2450,2450,2450,2450,38
|
|
20230829,132700,1435022810,2450,2450,2450,2450,0
|
|
20230829,132600,1435022810,2450,2450,2450,2450,54
|
|
20230829,132500,1434890510,2450,2450,2450,2450,34
|
|
20230829,132400,1434807210,2450,2450,2450,2450,31
|
|
20230829,132300,1434731260,2450,2450,2450,2450,205
|
|
20230829,132200,1434229010,2445,2445,2445,2445,0
|
|
20230829,132100,1434229010,2445,2445,2445,2445,2527
|
|
20230829,132000,1428050495,2445,2445,2445,2445,0
|
|
20230829,131900,1428050495,2445,2445,2445,2445,134
|
|
20230829,131800,1427722865,2440,2440,2440,2440,0
|
|
20230829,131700,1427722865,2440,2440,2440,2440,2465
|
|
20230829,131600,1421708265,2440,2440,2440,2435,1002
|
|
20230829,131500,1419263390,2440,2440,2440,2435,9834
|
|
20230829,131400,1395308430,2445,2445,2445,2445,40
|
|
20230829,131300,1395210630,2440,2440,2440,2440,0
|
|
20230829,131200,1395210630,2440,2445,2445,2440,636
|
|
20230829,131100,1393658610,2440,2440,2440,2440,0
|
|
20230829,131000,1393658610,2440,2440,2445,2440,2050
|
|
20230829,130900,1388656400,2445,2445,2445,2445,1
|
|
20230829,130800,1388653955,2445,2445,2445,2445,33
|
|
20230829,130700,1388573270,2440,2440,2440,2440,36
|
|
20230829,130600,1388485430,2440,2440,2445,2440,1265
|
|
20230829,130500,1385398625,2445,2445,2445,2440,1603
|
|
20230829,130400,1381479295,2445,2445,2445,2445,37
|
|
20230829,130300,1381388830,2445,2445,2445,2440,5040
|
|
20230829,130200,1369081030,2445,2445,2445,2440,316
|
|
20230829,130100,1368309410,2445,2450,2450,2445,8368
|
|
20230829,130000,1347844355,2450,2455,2455,2450,4391
|
|
20230829,125900,1337074450,2460,2460,2460,2460,43
|
|
20230829,125800,1336968670,2460,2460,2460,2460,0
|
|
20230829,125700,1336968670,2460,2470,2470,2460,1387
|
|
20230829,125600,1333556270,2470,2470,2470,2470,0
|
|
20230829,125500,1333556270,2470,2465,2470,2465,2752
|
|
20230829,125400,1326772320,2465,2465,2465,2465,0
|
|
20230829,125300,1326772320,2465,2465,2465,2465,2776
|
|
20230829,125200,1319929480,2470,2470,2470,2470,432
|
|
20230829,125100,1318862440,2470,2470,2470,2470,0
|
|
20230829,125000,1318862440,2470,2470,2470,2470,35
|
|
20230829,124900,1318775990,2470,2470,2470,2470,2
|
|
20230829,124800,1318771050,2470,2470,2470,2470,41
|
|
20230829,124700,1318669780,2465,2465,2465,2465,0
|
|
20230829,124600,1318669780,2465,2460,2465,2460,6299
|
|
20230829,124500,1303157745,2465,2465,2465,2465,1546
|
|
20230829,124400,1299346855,2460,2465,2470,2460,2084
|
|
20230829,124300,1294209600,2465,2460,2465,2460,4204
|
|
20230829,124200,1283852740,2465,2465,2465,2465,41
|
|
20230829,124100,1283751675,2465,2465,2465,2465,32
|
|
20230829,124000,1283672795,2465,2465,2465,2465,595
|
|
20230829,123900,1282206120,2465,2465,2465,2465,421
|
|
20230829,123800,1281168355,2460,2465,2465,2460,280
|
|
20230829,123700,1280479150,2465,2465,2465,2465,34
|
|
20230829,123600,1280395340,2460,2460,2460,2460,100
|
|
20230829,123500,1280149340,2465,2465,2465,2465,101
|
|
20230829,123400,1279900375,2465,2465,2465,2465,13
|
|
20230829,123300,1279868330,2465,2460,2465,2460,3515
|
|
20230829,123200,1271219255,2460,2460,2460,2460,300
|
|
20230829,123100,1270481255,2455,2460,2460,2455,43
|
|
20230829,123000,1270375480,2455,2455,2455,2455,50
|
|
20230829,122900,1270252730,2460,2460,2460,2460,44
|
|
20230829,122800,1270144490,2460,2460,2460,2455,1710
|
|
20230829,122700,1265946255,2455,2455,2455,2455,126
|
|
20230829,122600,1265636925,2460,2460,2460,2460,31
|
|
20230829,122500,1265560665,2455,2455,2455,2455,1753
|
|
20230829,122400,1261257050,2455,2455,2455,2455,54
|
|
20230829,122300,1261124480,2455,2455,2455,2455,100
|
|
20230829,122200,1260878980,2455,2450,2455,2445,1636
|
|
20230829,122100,1256872295,2450,2450,2450,2450,1942
|
|
20230829,122000,1252114395,2450,2450,2450,2450,43
|
|
20230829,121900,1252009045,2445,2445,2445,2445,2008
|
|
20230829,121800,1247099485,2450,2455,2455,2450,3025
|
|
20230829,121700,1239688000,2455,2455,2455,2455,47
|
|
20230829,121600,1239572615,2455,2455,2455,2455,6
|
|
20230829,121500,1239557885,2455,2455,2455,2455,43
|
|
20230829,121400,1239452320,2450,2450,2450,2450,1
|
|
20230829,121300,1239449870,2455,2455,2455,2455,68
|
|
20230829,121200,1239282930,2455,2455,2455,2455,15
|
|
20230829,121100,1239246105,2450,2450,2455,2450,3410
|
|
20230829,121000,1230891375,2450,2455,2455,2450,1491
|
|
20230829,120900,1227231020,2455,2455,2455,2455,43
|
|
20230829,120800,1227125455,2450,2450,2450,2450,1025
|
|
20230829,120700,1224614205,2450,2450,2450,2450,921
|
|
20230829,120600,1222357755,2460,2460,2460,2460,30
|
|
20230829,120500,1222283955,2460,2460,2460,2460,46
|
|
20230829,120400,1222170795,2460,2460,2460,2460,35
|
|
20230829,120300,1222084695,2450,2455,2455,2450,4635
|
|
20230829,120200,1210713370,2455,2455,2455,2455,6885
|
|
20230829,120100,1193810695,2455,2455,2455,2455,7845
|
|
20230829,120000,1174551220,2455,2450,2455,2450,297
|
|
20230829,115900,1173823335,2450,2450,2450,2450,1226
|
|
20230829,115800,1170819635,2455,2460,2460,2450,15540
|
|
20230829,115700,1132646115,2460,2460,2465,2460,167
|
|
20230829,115600,1132235130,2465,2465,2465,2465,3096
|
|
20230829,115500,1124603490,2470,2465,2470,2465,91
|
|
20230829,115400,1124379010,2470,2475,2475,2470,10305
|
|
20230829,115300,1098885775,2480,2475,2480,2475,163
|
|
20230829,115200,1098482200,2480,2480,2480,2480,1100
|
|
20230829,115100,1095754200,2485,2485,2485,2485,43
|
|
20230829,115000,1095647345,2480,2480,2480,2480,102
|
|
20230829,114900,1095394385,2480,2475,2480,2475,142
|
|
20230829,114800,1095042725,2475,2480,2480,2475,1955
|
|
20230829,114700,1090201600,2485,2485,2485,2485,415
|
|
20230829,114600,1089170325,2485,2475,2485,2475,628
|
|
20230829,114500,1087615765,2485,2475,2485,2475,35
|
|
20230829,114400,1087528810,2475,2480,2480,2475,181
|
|
20230829,114300,1087079935,2485,2485,2485,2485,0
|
|
20230829,114200,1087079935,2485,2485,2485,2485,40
|
|
20230829,114100,1086980535,2470,2480,2480,2470,4604
|
|
20230829,114000,1075576200,2480,2480,2485,2480,2668
|
|
20230829,113900,1068959320,2485,2485,2485,2485,8
|
|
20230829,113800,1068939440,2490,2490,2490,2490,1038
|
|
20230829,113700,1066354820,2490,2490,2490,2490,1
|
|
20230829,113600,1066352330,2490,2490,2490,2490,81
|
|
20230829,113500,1066150640,2490,2490,2490,2490,14
|
|
20230829,113400,1066115780,2490,2490,2490,2480,767
|
|
20230829,113300,1064206050,2490,2485,2490,2480,1798
|
|
20230829,113200,1059743875,2485,2485,2485,2485,151
|
|
20230829,113100,1059368640,2480,2490,2490,2480,80
|
|
20230829,113000,1059169940,2490,2490,2490,2490,4000
|
|
20230829,112900,1049209940,2490,2490,2490,2490,45
|
|
20230829,112800,1049097890,2490,2490,2490,2490,1
|
|
20230829,112700,1049095400,2490,2490,2495,2490,2813
|
|
20230829,112600,1042090430,2490,2490,2490,2490,500
|
|
20230829,112500,1040845430,2495,2495,2495,2495,43
|
|
20230829,112400,1040738145,2495,2495,2495,2495,0
|
|
20230829,112300,1040738145,2495,2495,2495,2490,152
|
|
20230829,112200,1040359405,2490,2490,2490,2490,7401
|
|
20230829,112100,1021930915,2485,2485,2485,2485,0
|
|
20230829,112000,1021930915,2485,2485,2490,2480,5049
|
|
20230829,111900,1009397530,2490,2490,2490,2490,1701
|
|
20230829,111800,1005162040,2490,2495,2495,2490,1590
|
|
20230829,111700,1001202740,2490,2490,2490,2490,500
|
|
20230829,111600,999957740,2495,2490,2495,2490,1040
|
|
20230829,111500,997367940,2495,2490,2495,2490,907
|
|
20230829,111400,995109505,2490,2490,2490,2490,201
|
|
20230829,111300,994609015,2490,2490,2490,2490,0
|
|
20230829,111200,994609015,2490,2490,2490,2490,92
|
|
20230829,111100,994379935,2490,2490,2490,2490,308
|
|
20230829,111000,993613015,2490,2490,2490,2490,20
|
|
20230829,110900,993563215,2490,2490,2490,2490,46
|
|
20230829,110800,993448675,2490,2485,2490,2485,21
|
|
20230829,110700,993396390,2495,2495,2495,2490,705
|
|
20230829,110600,991639535,2495,2495,2495,2495,700
|
|
20230829,110500,989893035,2490,2490,2495,2490,1861
|
|
20230829,110400,985258770,2490,2485,2490,2485,5961
|
|
20230829,110300,970420880,2485,2485,2490,2485,54
|
|
20230829,110200,970286500,2485,2485,2485,2485,515
|
|
20230829,110100,969006725,2485,2485,2490,2485,580
|
|
20230829,110000,967565210,2485,2490,2490,2485,160
|
|
20230829,105900,967166960,2490,2490,2490,2490,785
|
|
20230829,105800,965212310,2490,2490,2490,2490,2105
|
|
20230829,105700,959970860,2490,2490,2490,2490,0
|
|
20230829,105600,959970860,2490,2485,2490,2485,344
|
|
20230829,105500,959114805,2485,2485,2485,2485,1230
|
|
20230829,105400,956058255,2490,2490,2490,2490,3312
|
|
20230829,105300,947811375,2490,2480,2490,2480,251
|
|
20230829,105200,947188885,2480,2490,2490,2480,272
|
|
20230829,105100,946513925,2480,2480,2480,2480,204
|
|
20230829,105000,946008005,2480,2490,2490,2480,240
|
|
20230829,104900,945412445,2480,2485,2485,2480,980
|
|
20230829,104800,942981040,2475,2480,2480,2475,4388
|
|
20230829,104700,932099485,2480,2490,2490,2480,4392
|
|
20230829,104600,921204995,2490,2490,2490,2490,2103
|
|
20230829,104500,915968525,2490,2490,2490,2490,40
|
|
20230829,104400,915868925,2480,2485,2485,2480,200
|
|
20230829,104300,915372425,2480,2490,2490,2480,43
|
|
20230829,104200,915265365,2490,2490,2490,2490,15
|
|
20230829,104100,915228015,2490,2480,2490,2480,1042
|
|
20230829,104000,912643435,2490,2480,2490,2480,60
|
|
20230829,103900,912494625,2490,2480,2490,2480,2036
|
|
20230829,103800,907444985,2490,2490,2490,2490,36
|
|
20230829,103700,907355345,2490,2490,2490,2490,1455
|
|
20230829,103600,903732395,2490,2480,2490,2480,301
|
|
20230829,103500,902983265,2480,2490,2490,2480,1040
|
|
20230829,103400,900403665,2480,2480,2490,2480,156
|
|
20230829,103300,900016015,2480,2490,2490,2480,3775
|
|
20230829,103200,890620475,2490,2490,2490,2490,5457
|
|
20230829,103100,877032545,2490,2490,2490,2490,0
|
|
20230829,103000,877032545,2490,2490,2490,2490,309
|
|
20230829,102900,876263135,2480,2490,2490,2480,927
|
|
20230829,102800,873962065,2495,2490,2495,2490,1314
|
|
20230829,102700,870689640,2495,2490,2500,2485,16194
|
|
20230829,102600,830314480,2490,2485,2490,2480,49143
|
|
20230829,102500,708163795,2485,2480,2485,2480,2143
|
|
20230829,102400,702848350,2480,2475,2480,2475,1033
|
|
20230829,102300,700287510,2480,2480,2480,2480,3323
|
|
20230829,102200,692046470,2480,2485,2485,2480,378
|
|
20230829,102100,691108605,2485,2485,2485,2480,508
|
|
20230829,102000,689848240,2485,2485,2485,2485,50
|
|
20230829,101900,689723990,2485,2490,2495,2485,2949
|
|
20230829,101800,682384680,2495,2465,2495,2465,54488
|
|
20230829,101700,547286445,2465,2465,2465,2465,450
|
|
20230829,101600,546177195,2460,2465,2465,2460,1075
|
|
20230829,101500,543531730,2465,2465,2465,2465,180
|
|
20230829,101400,543088030,2465,2475,2475,2465,244
|
|
20230829,101300,542484180,2470,2465,2470,2460,4417
|
|
20230829,101200,531595770,2475,2470,2475,2470,512
|
|
20230829,101100,530328925,2470,2470,2470,2470,2101
|
|
20230829,101000,525139455,2475,2475,2475,2475,58
|
|
20230829,100900,524995905,2475,2480,2480,2475,906
|
|
20230829,100800,522749855,2480,2480,2480,2480,544
|
|
20230829,100700,521400735,2480,2475,2480,2475,2516
|
|
20230829,100600,515173385,2475,2470,2475,2470,3284
|
|
20230829,100500,507061185,2470,2475,2475,2470,406
|
|
20230829,100400,506057660,2475,2475,2475,2475,6193
|
|
20230829,100300,490729985,2470,2470,2470,2470,1041
|
|
20230829,100200,488158715,2465,2465,2465,2465,100
|
|
20230829,100100,487912215,2475,2475,2475,2475,56
|
|
20230829,100000,487773615,2470,2475,2475,2470,1671
|
|
20230829,095900,483646190,2470,2470,2480,2470,6169
|
|
20230829,095800,468389920,2465,2470,2470,2465,1058
|
|
20230829,095700,465777160,2475,2465,2475,2460,9736
|
|
20230829,095600,441759130,2465,2465,2465,2465,230
|
|
20230829,095500,441192180,2465,2475,2475,2465,11199
|
|
20230829,095400,413544130,2470,2475,2475,2470,1994
|
|
20230829,095300,408612735,2475,2470,2475,2470,2071
|
|
20230829,095200,403487850,2465,2460,2470,2460,3800
|
|
20230829,095100,394103040,2460,2470,2470,2460,8948
|
|
20230829,095000,372048455,2480,2480,2480,2470,1110
|
|
20230829,094900,369300905,2485,2475,2485,2475,9937
|
|
20230829,094800,344622020,2475,2455,2475,2455,28047
|
|
20230829,094700,275479565,2455,2455,2455,2455,3770
|
|
20230829,094600,266224215,2455,2455,2455,2450,2797
|
|
20230829,094500,259357830,2455,2455,2455,2450,1574
|
|
20230829,094400,255494845,2455,2450,2455,2450,707
|
|
20230829,094300,253762505,2450,2455,2455,2450,1369
|
|
20230829,094200,250403105,2455,2450,2455,2450,581
|
|
20230829,094100,248978495,2450,2450,2450,2445,11235
|
|
20230829,094000,221454745,2445,2445,2450,2445,2009
|
|
20230829,093900,216542705,2445,2450,2450,2445,848
|
|
20230829,093800,214469185,2450,2445,2450,2445,12336
|
|
20230829,093700,184261115,2445,2440,2445,2440,681
|
|
20230829,093600,182596165,2440,2440,2440,2440,1151
|
|
20230829,093500,179787725,2440,2445,2445,2440,3966
|
|
20230829,093400,170097605,2445,2425,2445,2425,3164
|
|
20230829,093300,162366450,2440,2420,2440,2410,4996
|
|
20230829,093200,150243020,2410,2420,2420,2410,103
|
|
20230829,093100,149993990,2420,2415,2420,2415,579
|
|
20230829,093000,148595510,2415,2415,2415,2415,133
|
|
20230829,092900,148274315,2415,2410,2415,2400,3333
|
|
20230829,092800,140239250,2415,2420,2420,2415,2639
|
|
20230829,092700,133865850,2420,2410,2420,2400,5221
|
|
20230829,092600,121289145,2415,2410,2415,2410,2478
|
|
20230829,092500,115306710,2410,2410,2410,2410,625
|
|
20230829,092400,113800460,2415,2415,2415,2415,46
|
|
20230829,092300,113689370,2410,2410,2410,2410,311
|
|
20230829,092200,112939860,2410,2405,2410,2400,3150
|
|
20230829,092100,105374245,2410,2410,2410,2405,3582
|
|
20230829,092000,96742035,2410,2410,2410,2400,2081
|
|
20230829,091900,91746825,2410,2410,2410,2400,44
|
|
20230829,091800,91640805,2400,2400,2400,2400,498
|
|
20230829,091700,90445605,2400,2410,2410,2400,148
|
|
20230829,091600,90090035,2400,2400,2400,2400,502
|
|
20230829,091500,88885235,2400,2400,2410,2395,3198
|
|
20230829,091400,81224025,2400,2400,2400,2400,419
|
|
20230829,091300,80218425,2410,2410,2410,2410,454
|
|
20230829,091200,79124285,2400,2400,2400,2400,1016
|
|
20230829,091100,76685885,2410,2410,2410,2400,139
|
|
20230829,091000,76351895,2395,2410,2410,2395,1664
|
|
20230829,090900,72366070,2395,2405,2410,2395,2175
|
|
20230829,090800,67149895,2400,2400,2400,2400,621
|
|
20230829,090700,65659495,2400,2400,2400,2400,1177
|
|
20230829,090600,62834695,2400,2400,2400,2400,99
|
|
20230829,090500,62597095,2395,2395,2400,2390,533
|
|
20230829,090400,61322120,2390,2400,2400,2390,1378
|
|
20230829,090300,58015920,2400,2400,2400,2400,410
|
|
20230829,090200,57031920,2390,2380,2400,2380,469
|
|
20230829,090100,55912270,2370,2390,2390,2370,21785
|
|
20230829,090000,4012200,2395,2400,2400,2395,1672
|