597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,185300,2123806805,2365,2365,2365,2365,0
|
|
20230830,185200,2123806805,2365,2365,2365,2365,0
|
|
20230830,185100,2123806805,2365,2365,2365,2365,0
|
|
20230830,185000,2123806805,2365,2365,2365,2365,0
|
|
20230830,184900,2123806805,2365,2365,2365,2365,0
|
|
20230830,184800,2123806805,2365,2365,2365,2365,0
|
|
20230830,184700,2123806805,2365,2365,2365,2365,0
|
|
20230830,184600,2123806805,2365,2365,2365,2365,0
|
|
20230830,184500,2123806805,2365,2365,2365,2365,0
|
|
20230830,184400,2123806805,2365,2365,2365,2365,0
|
|
20230830,184300,2123806805,2365,2365,2365,2365,0
|
|
20230830,184200,2123806805,2365,2365,2365,2365,0
|
|
20230830,184100,2123806805,2365,2365,2365,2365,0
|
|
20230830,184000,2123806805,2365,2365,2365,2365,0
|
|
20230830,183900,2123806805,2365,2365,2365,2365,0
|
|
20230830,183800,2123806805,2365,2365,2365,2365,0
|
|
20230830,183700,2123806805,2365,2365,2365,2365,0
|
|
20230830,183600,2123806805,2365,2365,2365,2365,0
|
|
20230830,183500,2123806805,2365,2365,2365,2365,0
|
|
20230830,183400,2123806805,2365,2365,2365,2365,0
|
|
20230830,183300,2123806805,2365,2365,2365,2365,0
|
|
20230830,183200,2123806805,2365,2365,2365,2365,0
|
|
20230830,183100,2123806805,2365,2365,2365,2365,0
|
|
20230830,183000,2123806805,2365,2365,2365,2365,0
|
|
20230830,182900,2123806805,2365,2365,2365,2365,0
|
|
20230830,182800,2123806805,2365,2365,2365,2365,0
|
|
20230830,182700,2123806805,2365,2365,2365,2365,0
|
|
20230830,182600,2123806805,2365,2365,2365,2365,0
|
|
20230830,182500,2123806805,2365,2365,2365,2365,0
|
|
20230830,182400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,182300,2123806805,2365,2365,2365,2365,0
|
|
20230830,182200,2123806805,2365,2365,2365,2365,0
|
|
20230830,182100,2123806805,2365,2365,2365,2365,0
|
|
20230830,182000,2123806805,2365,2365,2365,2365,0
|
|
20230830,181900,2123806805,2365,2365,2365,2365,0
|
|
20230830,181800,2123806805,2365,2365,2365,2365,0
|
|
20230830,181700,2123806805,2365,2365,2365,2365,0
|
|
20230830,181600,2123806805,2365,2365,2365,2365,0
|
|
20230830,181500,2123806805,2365,2365,2365,2365,0
|
|
20230830,181400,2123806805,2365,2365,2365,2365,0
|
|
20230830,181300,2123806805,2365,2365,2365,2365,0
|
|
20230830,181200,2123806805,2365,2365,2365,2365,0
|
|
20230830,181100,2123806805,2365,2365,2365,2365,0
|
|
20230830,181000,2123806805,2365,2365,2365,2365,0
|
|
20230830,180900,2123806805,2365,2365,2365,2365,0
|
|
20230830,180800,2123806805,2365,2365,2365,2365,0
|
|
20230830,180700,2123806805,2365,2365,2365,2365,0
|
|
20230830,180600,2123806805,2365,2365,2365,2365,0
|
|
20230830,180500,2123806805,2365,2365,2365,2365,0
|
|
20230830,180400,2123806805,2365,2365,2365,2365,0
|
|
20230830,180300,2123806805,2365,2365,2365,2365,0
|
|
20230830,180200,2123806805,2365,2365,2365,2365,0
|
|
20230830,180100,2123806805,2365,2365,2365,2365,0
|
|
20230830,180000,2123806805,2365,2365,2365,2365,0
|
|
20230830,175900,2123806805,2365,2365,2365,2365,0
|
|
20230830,175800,2123806805,2365,2365,2365,2365,0
|
|
20230830,175700,2123806805,2365,2365,2365,2365,0
|
|
20230830,175600,2123806805,2365,2365,2365,2365,0
|
|
20230830,175500,2123806805,2365,2365,2365,2365,0
|
|
20230830,175400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,175300,2123806805,2365,2365,2365,2365,0
|
|
20230830,175200,2123806805,2365,2365,2365,2365,0
|
|
20230830,175100,2123806805,2365,2365,2365,2365,0
|
|
20230830,175000,2123806805,2365,2365,2365,2365,0
|
|
20230830,174900,2123806805,2365,2365,2365,2365,0
|
|
20230830,174800,2123806805,2365,2365,2365,2365,0
|
|
20230830,174700,2123806805,2365,2365,2365,2365,0
|
|
20230830,174600,2123806805,2365,2365,2365,2365,0
|
|
20230830,174500,2123806805,2365,2365,2365,2365,0
|
|
20230830,174400,2123806805,2365,2365,2365,2365,0
|
|
20230830,174300,2123806805,2365,2365,2365,2365,0
|
|
20230830,174200,2123806805,2365,2365,2365,2365,0
|
|
20230830,174100,2123806805,2365,2365,2365,2365,0
|
|
20230830,174000,2123806805,2365,2365,2365,2365,0
|
|
20230830,173900,2123806805,2365,2365,2365,2365,0
|
|
20230830,173800,2123806805,2365,2365,2365,2365,0
|
|
20230830,173700,2123806805,2365,2365,2365,2365,0
|
|
20230830,173600,2123806805,2365,2365,2365,2365,0
|
|
20230830,173500,2123806805,2365,2365,2365,2365,0
|
|
20230830,173400,2123806805,2365,2365,2365,2365,0
|
|
20230830,173300,2123806805,2365,2365,2365,2365,0
|
|
20230830,173200,2123806805,2365,2365,2365,2365,0
|
|
20230830,173100,2123806805,2365,2365,2365,2365,0
|
|
20230830,173000,2123806805,2365,2365,2365,2365,0
|
|
20230830,172900,2123806805,2365,2365,2365,2365,0
|
|
20230830,172800,2123806805,2365,2365,2365,2365,0
|
|
20230830,172700,2123806805,2365,2365,2365,2365,0
|
|
20230830,172600,2123806805,2365,2365,2365,2365,0
|
|
20230830,172500,2123806805,2365,2365,2365,2365,0
|
|
20230830,172400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,172300,2123806805,2365,2365,2365,2365,0
|
|
20230830,172200,2123806805,2365,2365,2365,2365,0
|
|
20230830,172100,2123806805,2365,2365,2365,2365,0
|
|
20230830,172000,2123806805,2365,2365,2365,2365,0
|
|
20230830,171900,2123806805,2365,2365,2365,2365,0
|
|
20230830,171800,2123806805,2365,2365,2365,2365,0
|
|
20230830,171700,2123806805,2365,2365,2365,2365,0
|
|
20230830,171600,2123806805,2365,2365,2365,2365,0
|
|
20230830,171500,2123806805,2365,2365,2365,2365,0
|
|
20230830,171400,2123806805,2365,2365,2365,2365,0
|
|
20230830,171300,2123806805,2365,2365,2365,2365,0
|
|
20230830,171200,2123806805,2365,2365,2365,2365,0
|
|
20230830,171100,2123806805,2365,2365,2365,2365,0
|
|
20230830,171000,2123806805,2365,2365,2365,2365,0
|
|
20230830,170900,2123806805,2365,2365,2365,2365,0
|
|
20230830,170800,2123806805,2365,2365,2365,2365,0
|
|
20230830,170700,2123806805,2365,2365,2365,2365,0
|
|
20230830,170600,2123806805,2365,2365,2365,2365,0
|
|
20230830,170500,2123806805,2365,2365,2365,2365,0
|
|
20230830,170400,2123806805,2365,2365,2365,2365,0
|
|
20230830,170300,2123806805,2365,2365,2365,2365,0
|
|
20230830,170200,2123806805,2365,2365,2365,2365,0
|
|
20230830,170100,2123806805,2365,2365,2365,2365,0
|
|
20230830,170000,2123806805,2365,2365,2365,2365,0
|
|
20230830,165900,2123806805,2365,2365,2365,2365,0
|
|
20230830,165800,2123806805,2365,2365,2365,2365,0
|
|
20230830,165700,2123806805,2365,2365,2365,2365,0
|
|
20230830,165600,2123806805,2365,2365,2365,2365,0
|
|
20230830,165500,2123806805,2365,2365,2365,2365,0
|
|
20230830,165400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,165300,2123806805,2365,2365,2365,2365,0
|
|
20230830,165200,2123806805,2365,2365,2365,2365,0
|
|
20230830,165100,2123806805,2365,2365,2365,2365,0
|
|
20230830,165000,2123806805,2365,2365,2365,2365,0
|
|
20230830,164900,2123806805,2365,2365,2365,2365,0
|
|
20230830,164800,2123806805,2365,2365,2365,2365,0
|
|
20230830,164700,2123806805,2365,2365,2365,2365,0
|
|
20230830,164600,2123806805,2365,2365,2365,2365,0
|
|
20230830,164500,2123806805,2365,2365,2365,2365,0
|
|
20230830,164400,2123806805,2365,2365,2365,2365,0
|
|
20230830,164300,2123806805,2365,2365,2365,2365,0
|
|
20230830,164200,2123806805,2365,2365,2365,2365,0
|
|
20230830,164100,2123806805,2365,2365,2365,2365,0
|
|
20230830,164000,2123806805,2365,2365,2365,2365,0
|
|
20230830,163900,2123806805,2365,2365,2365,2365,0
|
|
20230830,163800,2123806805,2365,2365,2365,2365,0
|
|
20230830,163700,2123806805,2365,2365,2365,2365,0
|
|
20230830,163600,2123806805,2365,2365,2365,2365,0
|
|
20230830,163500,2123806805,2365,2365,2365,2365,0
|
|
20230830,163400,2123806805,2365,2365,2365,2365,0
|
|
20230830,163300,2123806805,2365,2365,2365,2365,0
|
|
20230830,163200,2123806805,2365,2365,2365,2365,0
|
|
20230830,163100,2123806805,2365,2365,2365,2365,0
|
|
20230830,163000,2123806805,2365,2365,2365,2365,0
|
|
20230830,162900,2123806805,2365,2365,2365,2365,0
|
|
20230830,162800,2123806805,2365,2365,2365,2365,0
|
|
20230830,162700,2123806805,2365,2365,2365,2365,0
|
|
20230830,162600,2123806805,2365,2365,2365,2365,0
|
|
20230830,162500,2123806805,2365,2365,2365,2365,0
|
|
20230830,162400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,162300,2123806805,2365,2365,2365,2365,0
|
|
20230830,162200,2123806805,2365,2365,2365,2365,0
|
|
20230830,162100,2123806805,2365,2365,2365,2365,0
|
|
20230830,162000,2123806805,2365,2365,2365,2365,0
|
|
20230830,161900,2123806805,2365,2365,2365,2365,0
|
|
20230830,161800,2123806805,2365,2365,2365,2365,0
|
|
20230830,161700,2123806805,2365,2365,2365,2365,0
|
|
20230830,161600,2123806805,2365,2365,2365,2365,0
|
|
20230830,161500,2123806805,2365,2365,2365,2365,0
|
|
20230830,161400,2123806805,2365,2365,2365,2365,0
|
|
20230830,161300,2123806805,2365,2365,2365,2365,0
|
|
20230830,161200,2123806805,2365,2365,2365,2365,0
|
|
20230830,161100,2123806805,2365,2365,2365,2365,0
|
|
20230830,161000,2123806805,2365,2365,2365,2365,0
|
|
20230830,160900,2123806805,2365,2365,2365,2365,0
|
|
20230830,160800,2123806805,2365,2365,2365,2365,0
|
|
20230830,160700,2123806805,2365,2365,2365,2365,0
|
|
20230830,160600,2123806805,2365,2365,2365,2365,0
|
|
20230830,160500,2123806805,2365,2365,2365,2365,0
|
|
20230830,160400,2123806805,2365,2365,2365,2365,0
|
|
20230830,160300,2123806805,2365,2365,2365,2365,0
|
|
20230830,160200,2123806805,2365,2365,2365,2365,0
|
|
20230830,160100,2123806805,2365,2365,2365,2365,0
|
|
20230830,160000,2123806805,2365,2365,2365,2365,0
|
|
20230830,155900,2123806805,2365,2365,2365,2365,0
|
|
20230830,155800,2123806805,2365,2365,2365,2365,0
|
|
20230830,155700,2123806805,2365,2365,2365,2365,0
|
|
20230830,155600,2123806805,2365,2365,2365,2365,0
|
|
20230830,155500,2123806805,2365,2365,2365,2365,0
|
|
20230830,155400,2123806805,2365,2365,2365,2365,9294
|
|
20230830,155300,2123806805,2365,2365,2365,2365,0
|
|
20230830,155200,2123806805,2365,2365,2365,2365,0
|
|
20230830,155100,2123806805,2365,2365,2365,2365,0
|
|
20230830,155000,2123806805,2365,2365,2365,2365,0
|
|
20230830,154900,2123806805,2365,2365,2365,2365,0
|
|
20230830,154800,2123806805,2365,2365,2365,2365,0
|
|
20230830,154700,2123806805,2365,2365,2365,2365,0
|
|
20230830,154600,2123806805,2365,2365,2365,2365,0
|
|
20230830,154500,2123806805,2365,2365,2365,2365,0
|
|
20230830,154400,2123806805,2365,2365,2365,2365,0
|
|
20230830,154300,2123806805,2365,2365,2365,2365,0
|
|
20230830,154200,2123806805,2365,2365,2365,2365,0
|
|
20230830,154100,2123806805,2365,2365,2365,2365,0
|
|
20230830,154000,2123806805,2365,2365,2365,2365,0
|
|
20230830,153900,2123806805,2365,2365,2365,2365,0
|
|
20230830,153800,2123806805,2365,2365,2365,2365,0
|
|
20230830,153700,2123806805,2365,2365,2365,2365,0
|
|
20230830,153600,2123806805,2365,2365,2365,2365,0
|
|
20230830,153500,2123806805,2365,2365,2365,2365,0
|
|
20230830,153400,2123806805,2365,2365,2365,2365,0
|
|
20230830,153300,2123806805,2365,2365,2365,2365,0
|
|
20230830,153200,2123806805,2365,2365,2365,2365,0
|
|
20230830,153100,2123806805,2365,2365,2365,2365,0
|
|
20230830,153000,2123806805,2365,2365,2365,2365,9294
|
|
20230830,152900,2101826495,2370,2370,2370,2370,0
|
|
20230830,152800,2101826495,2370,2370,2370,2370,0
|
|
20230830,152700,2101826495,2370,2370,2370,2370,0
|
|
20230830,152600,2101826495,2370,2370,2370,2370,0
|
|
20230830,152500,2101826495,2370,2370,2370,2370,0
|
|
20230830,152400,2101826495,2370,2370,2370,2370,0
|
|
20230830,152300,2101826495,2370,2370,2370,2370,0
|
|
20230830,152200,2101826495,2370,2370,2370,2370,0
|
|
20230830,152100,2101826495,2370,2370,2370,2370,0
|
|
20230830,152000,2101826495,2370,2370,2370,2370,0
|
|
20230830,151900,2101826495,2370,2375,2375,2370,573
|
|
20230830,151800,2100468325,2375,2370,2375,2370,1171
|
|
20230830,151700,2097692555,2370,2370,2370,2370,2173
|
|
20230830,151600,2092542545,2365,2370,2370,2365,617
|
|
20230830,151500,2091080270,2370,2370,2370,2365,332
|
|
20230830,151400,2090294930,2370,2370,2370,2365,940
|
|
20230830,151300,2088067325,2370,2365,2370,2365,902
|
|
20230830,151200,2085933090,2370,2370,2370,2370,757
|
|
20230830,151100,2084139000,2370,2370,2370,2370,1172
|
|
20230830,151000,2081361360,2370,2370,2375,2370,3937
|
|
20230830,150900,2072025615,2370,2370,2370,2370,230
|
|
20230830,150800,2071480515,2365,2370,2370,2365,697
|
|
20230830,150700,2069831560,2370,2370,2370,2370,730
|
|
20230830,150600,2068101460,2370,2370,2370,2370,533
|
|
20230830,150500,2066838250,2370,2370,2370,2370,0
|
|
20230830,150400,2066838250,2370,2380,2380,2370,65
|
|
20230830,150300,2066683850,2380,2360,2385,2360,1042
|
|
20230830,150200,2064203870,2360,2380,2380,2360,43092
|
|
20230830,150100,1962245815,2390,2390,2390,2390,0
|
|
20230830,150000,1962245815,2390,2390,2390,2390,0
|
|
20230830,145900,1962245815,2390,2390,2390,2390,1
|
|
20230830,145800,1962243425,2390,2390,2390,2390,0
|
|
20230830,145700,1962243425,2390,2390,2390,2390,0
|
|
20230830,145600,1962243425,2390,2390,2390,2390,100
|
|
20230830,145500,1962004425,2390,2385,2390,2380,750
|
|
20230830,145400,1960214325,2380,2380,2380,2380,300
|
|
20230830,145300,1959500325,2390,2390,2390,2390,3
|
|
20230830,145200,1959493155,2390,2390,2390,2390,0
|
|
20230830,145100,1959493155,2390,2385,2390,2385,6054
|
|
20230830,145000,1945028245,2385,2385,2385,2385,0
|
|
20230830,144900,1945028245,2385,2385,2385,2385,71
|
|
20230830,144800,1944858910,2385,2385,2385,2385,15
|
|
20230830,144700,1944823135,2390,2390,2390,2390,0
|
|
20230830,144600,1944823135,2390,2390,2390,2390,100
|
|
20230830,144500,1944584135,2390,2385,2390,2375,3921
|
|
20230830,144400,1935249660,2385,2385,2385,2385,50
|
|
20230830,144300,1935130410,2385,2385,2385,2385,100
|
|
20230830,144200,1934891910,2380,2380,2380,2380,0
|
|
20230830,144100,1934891910,2380,2385,2385,2380,14035
|
|
20230830,144000,1901488560,2385,2385,2385,2385,145
|
|
20230830,143900,1901142735,2385,2385,2385,2385,1700
|
|
20230830,143800,1897088235,2385,2385,2385,2385,120
|
|
20230830,143700,1896802035,2385,2385,2385,2385,2938
|
|
20230830,143600,1889794905,2385,2385,2385,2385,1400
|
|
20230830,143500,1886455905,2385,2385,2385,2385,6490
|
|
20230830,143400,1870977255,2385,2380,2385,2380,557
|
|
20230830,143300,1869651590,2385,2385,2385,2385,0
|
|
20230830,143200,1869651590,2385,2385,2385,2385,820
|
|
20230830,143100,1867695890,2385,2385,2385,2385,838
|
|
20230830,143000,1865697260,2385,2385,2385,2385,14
|
|
20230830,142900,1865663870,2385,2385,2385,2385,4008
|
|
20230830,142800,1856104790,2385,2385,2385,2385,1
|
|
20230830,142700,1856102405,2385,2385,2385,2380,1812
|
|
20230830,142600,1851788285,2385,2385,2385,2385,729
|
|
20230830,142500,1850049620,2385,2385,2385,2385,40
|
|
20230830,142400,1849954220,2385,2390,2390,2385,501
|
|
20230830,142300,1848759330,2380,2385,2385,2380,303
|
|
20230830,142200,1848036680,2385,2385,2385,2385,1500
|
|
20230830,142100,1844459180,2385,2385,2385,2385,0
|
|
20230830,142000,1844459180,2385,2385,2385,2385,0
|
|
20230830,141900,1844459180,2385,2385,2385,2385,5
|
|
20230830,141800,1844447255,2385,2385,2385,2385,98
|
|
20230830,141700,1844213525,2385,2385,2385,2385,0
|
|
20230830,141600,1844213525,2385,2380,2385,2380,1030
|
|
20230830,141500,1841761975,2380,2380,2380,2380,2
|
|
20230830,141400,1841757215,2375,2370,2375,2370,915
|
|
20230830,141300,1839588595,2375,2375,2375,2375,60
|
|
20230830,141200,1839446095,2370,2370,2370,2370,1
|
|
20230830,141100,1839443725,2375,2375,2375,2375,2000
|
|
20230830,141000,1834693725,2375,2385,2385,2375,1029
|
|
20230830,140900,1832249365,2390,2390,2390,2390,98
|
|
20230830,140800,1832015145,2390,2390,2390,2390,210
|
|
20230830,140700,1831513245,2385,2380,2390,2380,113
|
|
20230830,140600,1831244285,2390,2385,2390,2385,350
|
|
20230830,140500,1830408985,2390,2390,2390,2390,0
|
|
20230830,140400,1830408985,2390,2380,2390,2380,2709
|
|
20230830,140300,1823961555,2365,2395,2395,2365,150000
|
|
20230830,140200,1468691565,2400,2405,2405,2400,624
|
|
20230830,140100,1467193770,2405,2400,2405,2400,714
|
|
20230830,140000,1465480165,2405,2405,2405,2405,0
|
|
20230830,135900,1465480165,2405,2405,2405,2400,97
|
|
20230830,135800,1465247325,2405,2405,2405,2405,1
|
|
20230830,135700,1465244920,2405,2400,2405,2400,134
|
|
20230830,135600,1464922815,2405,2400,2405,2400,1136
|
|
20230830,135500,1462195885,2400,2400,2400,2400,0
|
|
20230830,135400,1462195885,2400,2400,2400,2400,0
|
|
20230830,135300,1462195885,2400,2400,2400,2400,100
|
|
20230830,135200,1461955885,2400,2400,2400,2400,18
|
|
20230830,135100,1461912685,2400,2400,2400,2395,3002
|
|
20230830,135000,1454712885,2395,2395,2395,2395,3500
|
|
20230830,134900,1446330385,2395,2395,2395,2390,126
|
|
20230830,134800,1446028905,2395,2395,2395,2390,62
|
|
20230830,134700,1445880565,2390,2390,2390,2390,210
|
|
20230830,134600,1445378665,2395,2390,2395,2385,929
|
|
20230830,134500,1443161140,2390,2390,2390,2390,600
|
|
20230830,134400,1441727140,2395,2395,2395,2395,0
|
|
20230830,134300,1441727140,2395,2400,2400,2395,69
|
|
20230830,134200,1441561855,2400,2400,2400,2400,1
|
|
20230830,134100,1441559455,2400,2400,2400,2395,200
|
|
20230830,134000,1441080265,2395,2390,2395,2390,19634
|
|
20230830,133900,1394065710,2390,2390,2390,2390,1519
|
|
20230830,133800,1390435300,2390,2390,2390,2390,104
|
|
20230830,133700,1390186740,2390,2390,2390,2390,1
|
|
20230830,133600,1390184350,2385,2390,2390,2385,55
|
|
20230830,133500,1390053150,2385,2385,2385,2385,375
|
|
20230830,133400,1389158775,2380,2380,2380,2380,0
|
|
20230830,133300,1389158775,2380,2380,2380,2380,0
|
|
20230830,133200,1389158775,2380,2380,2380,2380,96
|
|
20230830,133100,1388930295,2385,2385,2385,2385,0
|
|
20230830,133000,1388930295,2385,2385,2385,2385,0
|
|
20230830,132900,1388930295,2385,2385,2385,2385,0
|
|
20230830,132800,1388930295,2385,2385,2385,2385,9
|
|
20230830,132700,1388908830,2380,2390,2390,2380,1459
|
|
20230830,132600,1385421840,2395,2395,2400,2395,165
|
|
20230830,132500,1385026540,2395,2395,2395,2395,241
|
|
20230830,132400,1384449345,2400,2400,2400,2400,0
|
|
20230830,132300,1384449345,2400,2400,2400,2395,1409
|
|
20230830,132200,1381069785,2400,2385,2400,2385,12036
|
|
20230830,132100,1352259650,2380,2380,2380,2380,5
|
|
20230830,132000,1352247750,2385,2380,2385,2380,11006
|
|
20230830,131900,1325998470,2380,2380,2380,2380,4
|
|
20230830,131800,1325988950,2375,2375,2375,2375,0
|
|
20230830,131700,1325988950,2375,2375,2375,2375,10
|
|
20230830,131600,1325965200,2380,2385,2385,2380,1100
|
|
20230830,131500,1323342050,2385,2385,2385,2385,0
|
|
20230830,131400,1323342050,2385,2385,2385,2385,61
|
|
20230830,131300,1323196565,2385,2385,2385,2385,0
|
|
20230830,131200,1323196565,2385,2385,2385,2385,0
|
|
20230830,131100,1323196565,2385,2385,2385,2385,0
|
|
20230830,131000,1323196565,2385,2385,2385,2385,0
|
|
20230830,130900,1323196565,2385,2380,2385,2380,51
|
|
20230830,130800,1323075180,2380,2380,2380,2380,0
|
|
20230830,130700,1323075180,2380,2380,2380,2380,0
|
|
20230830,130600,1323075180,2380,2380,2380,2380,48
|
|
20230830,130500,1322960940,2380,2380,2380,2380,0
|
|
20230830,130400,1322960940,2380,2380,2380,2380,226
|
|
20230830,130300,1322423060,2380,2380,2380,2380,50
|
|
20230830,130200,1322304060,2380,2380,2380,2380,315
|
|
20230830,130100,1321554360,2380,2380,2380,2380,0
|
|
20230830,130000,1321554360,2380,2380,2380,2375,3371
|
|
20230830,125900,1313546380,2380,2380,2380,2380,2
|
|
20230830,125800,1313541620,2380,2380,2380,2380,300
|
|
20230830,125700,1312827620,2380,2380,2380,2380,0
|
|
20230830,125600,1312827620,2380,2380,2380,2380,0
|
|
20230830,125500,1312827620,2380,2380,2380,2380,0
|
|
20230830,125400,1312827620,2380,2380,2380,2380,210
|
|
20230830,125300,1312327820,2380,2380,2380,2380,0
|
|
20230830,125200,1312327820,2380,2380,2380,2380,1788
|
|
20230830,125100,1308072380,2385,2385,2385,2385,0
|
|
20230830,125000,1308072380,2385,2385,2385,2385,1457
|
|
20230830,124900,1304597435,2380,2380,2380,2380,0
|
|
20230830,124800,1304597435,2380,2380,2380,2380,200
|
|
20230830,124700,1304121435,2380,2380,2380,2380,10
|
|
20230830,124600,1304097635,2385,2380,2385,2380,1509
|
|
20230830,124500,1300504135,2380,2380,2380,2380,1
|
|
20230830,124400,1300501755,2380,2380,2380,2380,0
|
|
20230830,124300,1300501755,2380,2380,2380,2380,50
|
|
20230830,124200,1300382755,2380,2380,2380,2380,0
|
|
20230830,124100,1300382755,2380,2380,2380,2380,0
|
|
20230830,124000,1300382755,2380,2375,2380,2375,5882
|
|
20230830,123900,1286389070,2375,2375,2375,2375,19
|
|
20230830,123800,1286343945,2370,2370,2370,2370,0
|
|
20230830,123700,1286343945,2370,2370,2370,2370,0
|
|
20230830,123600,1286343945,2370,2370,2370,2370,1
|
|
20230830,123500,1286341575,2370,2370,2370,2370,21
|
|
20230830,123400,1286291805,2370,2370,2370,2370,0
|
|
20230830,123300,1286291805,2370,2370,2370,2370,3523
|
|
20230830,123200,1277942295,2375,2375,2375,2375,21
|
|
20230830,123100,1277892420,2375,2370,2375,2370,42
|
|
20230830,123000,1277792845,2370,2380,2380,2370,34
|
|
20230830,122900,1277712105,2380,2380,2380,2380,0
|
|
20230830,122800,1277712105,2380,2380,2380,2380,0
|
|
20230830,122700,1277712105,2380,2380,2380,2380,0
|
|
20230830,122600,1277712105,2380,2380,2380,2380,30
|
|
20230830,122500,1277640705,2380,2380,2380,2380,0
|
|
20230830,122400,1277640705,2380,2380,2380,2380,3
|
|
20230830,122300,1277633565,2370,2370,2370,2370,0
|
|
20230830,122200,1277633565,2370,2370,2370,2370,1
|
|
20230830,122100,1277631195,2375,2375,2375,2375,0
|
|
20230830,122000,1277631195,2375,2380,2380,2375,5
|
|
20230830,121900,1277619300,2380,2380,2380,2380,7
|
|
20230830,121800,1277602640,2365,2365,2365,2365,0
|
|
20230830,121700,1277602640,2365,2365,2365,2365,6819
|
|
20230830,121600,1261475705,2365,2370,2380,2365,2085
|
|
20230830,121500,1256544390,2380,2380,2380,2380,0
|
|
20230830,121400,1256544390,2380,2380,2380,2380,1
|
|
20230830,121300,1256542010,2370,2370,2370,2370,0
|
|
20230830,121200,1256542010,2370,2370,2370,2370,0
|
|
20230830,121100,1256542010,2370,2370,2370,2370,1000
|
|
20230830,121000,1254172010,2365,2370,2370,2365,4750
|
|
20230830,120900,1242929920,2375,2370,2375,2370,140
|
|
20230830,120800,1242597870,2375,2370,2375,2370,184
|
|
20230830,120700,1242161040,2365,2365,2365,2365,0
|
|
20230830,120600,1242161040,2365,2365,2365,2365,0
|
|
20230830,120500,1242161040,2365,2375,2375,2365,2672
|
|
20230830,120400,1235832005,2370,2370,2370,2370,0
|
|
20230830,120300,1235832005,2370,2370,2370,2370,0
|
|
20230830,120200,1235832005,2370,2370,2370,2370,210
|
|
20230830,120100,1235334305,2370,2370,2370,2370,2012
|
|
20230830,120000,1230565865,2370,2370,2370,2370,0
|
|
20230830,115900,1230565865,2370,2370,2370,2370,1010
|
|
20230830,115800,1228172165,2380,2365,2380,2365,120
|
|
20230830,115700,1227886865,2380,2380,2380,2380,0
|
|
20230830,115600,1227886865,2380,2380,2380,2380,0
|
|
20230830,115500,1227886865,2380,2380,2380,2380,1
|
|
20230830,115400,1227884485,2365,2370,2370,2365,4999
|
|
20230830,115300,1216059250,2370,2370,2370,2370,0
|
|
20230830,115200,1216059250,2370,2370,2370,2370,598
|
|
20230830,115100,1214641990,2370,2370,2370,2370,0
|
|
20230830,115000,1214641990,2370,2370,2370,2370,127
|
|
20230830,114900,1214341000,2375,2375,2375,2375,0
|
|
20230830,114800,1214341000,2375,2375,2375,2375,1000
|
|
20230830,114700,1211966000,2370,2370,2370,2370,970
|
|
20230830,114600,1209667100,2370,2370,2370,2370,0
|
|
20230830,114500,1209667100,2370,2370,2370,2370,0
|
|
20230830,114400,1209667100,2370,2370,2370,2370,57
|
|
20230830,114300,1209532010,2370,2375,2375,2370,44
|
|
20230830,114200,1209427725,2370,2370,2370,2370,0
|
|
20230830,114100,1209427725,2370,2370,2370,2370,0
|
|
20230830,114000,1209427725,2370,2370,2370,2370,0
|
|
20230830,113900,1209427725,2370,2370,2370,2370,10
|
|
20230830,113800,1209404025,2385,2385,2385,2385,0
|
|
20230830,113700,1209404025,2385,2370,2385,2365,801
|
|
20230830,113600,1207507035,2385,2370,2385,2370,2
|
|
20230830,113500,1207502280,2385,2380,2385,2380,7758
|
|
20230830,113400,1189027770,2380,2380,2380,2380,0
|
|
20230830,113300,1189027770,2380,2370,2380,2370,433
|
|
20230830,113200,1188001550,2365,2365,2365,2365,0
|
|
20230830,113100,1188001550,2365,2375,2375,2365,5235
|
|
20230830,113000,1175595350,2375,2380,2380,2375,367
|
|
20230830,112900,1174722975,2380,2375,2385,2375,214
|
|
20230830,112800,1174214650,2370,2370,2370,2370,0
|
|
20230830,112700,1174214650,2370,2380,2380,2370,411
|
|
20230830,112600,1173240470,2380,2380,2380,2380,3349
|
|
20230830,112500,1165269850,2380,2375,2380,2370,1894
|
|
20230830,112400,1160777575,2380,2380,2380,2380,1
|
|
20230830,112300,1160775195,2380,2380,2380,2380,200
|
|
20230830,112200,1160299195,2380,2380,2380,2380,0
|
|
20230830,112100,1160299195,2380,2380,2380,2380,2
|
|
20230830,112000,1160294435,2380,2380,2380,2380,50
|
|
20230830,111900,1160175435,2380,2380,2380,2380,0
|
|
20230830,111800,1160175435,2380,2380,2380,2380,110
|
|
20230830,111700,1159913635,2375,2385,2385,2375,91
|
|
20230830,111600,1159697500,2380,2380,2380,2380,351
|
|
20230830,111500,1158862120,2380,2380,2380,2380,548
|
|
20230830,111400,1157557880,2380,2380,2380,2380,1501
|
|
20230830,111300,1153985500,2375,2375,2375,2375,750
|
|
20230830,111200,1152204250,2375,2375,2375,2375,352
|
|
20230830,111100,1151368250,2375,2375,2375,2375,0
|
|
20230830,111000,1151368250,2375,2375,2375,2375,1
|
|
20230830,110900,1151365875,2375,2375,2375,2375,10
|
|
20230830,110800,1151342125,2375,2375,2375,2375,500
|
|
20230830,110700,1150154625,2375,2375,2375,2375,0
|
|
20230830,110600,1150154625,2375,2375,2375,2375,0
|
|
20230830,110500,1150154625,2375,2375,2375,2375,85
|
|
20230830,110400,1149952750,2380,2380,2380,2380,6
|
|
20230830,110300,1149938470,2380,2380,2380,2380,6
|
|
20230830,110200,1149924190,2370,2370,2370,2370,99
|
|
20230830,110100,1149689560,2365,2365,2365,2365,31
|
|
20230830,110000,1149616245,2370,2370,2370,2370,0
|
|
20230830,105900,1149616245,2370,2370,2370,2370,25
|
|
20230830,105800,1149556995,2370,2370,2370,2370,3406
|
|
20230830,105700,1141484775,2375,2375,2375,2375,1336
|
|
20230830,105600,1138311775,2375,2375,2375,2375,67
|
|
20230830,105500,1138152650,2375,2375,2375,2375,0
|
|
20230830,105400,1138152650,2375,2370,2375,2370,1223
|
|
20230830,105300,1135253125,2370,2370,2370,2370,212
|
|
20230830,105200,1134750685,2375,2380,2380,2375,918
|
|
20230830,105100,1132567935,2380,2370,2380,2370,3158
|
|
20230830,105000,1125080475,2370,2370,2370,2370,546
|
|
20230830,104900,1123786455,2370,2360,2370,2360,2315
|
|
20230830,104800,1118313965,2365,2370,2370,2365,734
|
|
20230830,104700,1116577825,2370,2365,2370,2365,8
|
|
20230830,104600,1116558890,2365,2365,2365,2365,545
|
|
20230830,104500,1115269965,2365,2365,2365,2360,1670
|
|
20230830,104400,1111326795,2365,2370,2370,2365,210
|
|
20230830,104300,1110829645,2370,2370,2370,2370,1
|
|
20230830,104200,1110827275,2370,2370,2370,2370,0
|
|
20230830,104100,1110827275,2370,2370,2370,2370,1050
|
|
20230830,104000,1108338775,2370,2360,2370,2360,1022
|
|
20230830,103900,1105917635,2355,2365,2365,2355,57650
|
|
20230830,103800,970087390,2370,2380,2380,2370,325
|
|
20230830,103700,969316140,2370,2370,2370,2370,500
|
|
20230830,103600,968131140,2370,2375,2375,2365,10030
|
|
20230830,103500,944373930,2380,2380,2380,2380,90
|
|
20230830,103400,944159730,2375,2375,2375,2375,0
|
|
20230830,103300,944159730,2375,2375,2375,2375,20
|
|
20230830,103200,944112230,2375,2375,2375,2375,36
|
|
20230830,103100,944026730,2375,2375,2375,2375,795
|
|
20230830,103000,942138605,2380,2380,2380,2380,232
|
|
20230830,102900,941586445,2380,2380,2380,2375,4518
|
|
20230830,102800,930839830,2380,2380,2385,2380,1411
|
|
20230830,102700,927479150,2380,2380,2380,2375,2355
|
|
20230830,102600,921881750,2380,2375,2380,2375,1040
|
|
20230830,102500,919406750,2375,2375,2375,2375,40
|
|
20230830,102400,919311750,2375,2375,2375,2375,90
|
|
20230830,102300,919098000,2375,2375,2375,2375,0
|
|
20230830,102200,919098000,2375,2380,2380,2375,2351
|
|
20230830,102100,913503125,2380,2375,2380,2375,4200
|
|
20230830,102000,903513625,2380,2385,2385,2380,1651
|
|
20230830,101900,899583245,2380,2380,2380,2380,2050
|
|
20230830,101800,894704245,2380,2380,2385,2370,4700
|
|
20230830,101700,883549700,2380,2375,2380,2375,6171
|
|
20230830,101600,868873425,2370,2375,2375,2365,5421
|
|
20230830,101500,856029635,2375,2365,2375,2365,1010
|
|
20230830,101400,853630985,2360,2370,2370,2360,4615
|
|
20230830,101300,842716930,2370,2375,2375,2370,2600
|
|
20230830,101200,836549430,2375,2370,2375,2370,306
|
|
20230830,101100,835822710,2370,2365,2370,2365,249
|
|
20230830,101000,835233570,2370,2370,2375,2360,1583
|
|
20230830,100900,831489155,2365,2365,2365,2365,550
|
|
20230830,100800,830188405,2360,2355,2360,2355,1320
|
|
20230830,100700,827076255,2355,2360,2365,2355,10060
|
|
20230830,100600,803328715,2360,2365,2365,2360,10883
|
|
20230830,100500,777605420,2365,2370,2375,2365,1994
|
|
20230830,100400,772882010,2365,2370,2370,2365,5105
|
|
20230830,100300,760784820,2370,2390,2390,2370,2147
|
|
20230830,100200,755690680,2380,2370,2390,2370,3486
|
|
20230830,100100,747406745,2370,2360,2370,2360,28483
|
|
20230830,100000,680174520,2365,2365,2365,2360,7444
|
|
20230830,095900,662593040,2365,2365,2370,2360,16523
|
|
20230830,095800,623548635,2365,2375,2375,2360,11009
|
|
20230830,095700,597504870,2375,2380,2385,2360,38551
|
|
20230830,095600,506097335,2380,2380,2380,2380,20781
|
|
20230830,095500,456638555,2380,2390,2390,2370,35085
|
|
20230830,095400,373054410,2390,2395,2395,2390,13968
|
|
20230830,095300,339616195,2400,2400,2400,2400,50
|
|
20230830,095200,339496195,2400,2400,2400,2400,544
|
|
20230830,095100,338190595,2400,2400,2400,2400,0
|
|
20230830,095000,338190595,2400,2400,2400,2400,71
|
|
20230830,094900,338020195,2400,2400,2400,2400,276
|
|
20230830,094800,337357795,2395,2395,2395,2395,80
|
|
20230830,094700,337166195,2400,2400,2400,2400,1820
|
|
20230830,094600,332798195,2405,2405,2405,2405,0
|
|
20230830,094500,332798195,2405,2400,2405,2400,2192
|
|
20230830,094400,327534765,2400,2395,2400,2395,51
|
|
20230830,094300,327412615,2395,2395,2395,2395,1743
|
|
20230830,094200,323238130,2395,2390,2395,2390,8135
|
|
20230830,094100,303795315,2395,2395,2395,2390,1702
|
|
20230830,094000,299721160,2390,2400,2400,2390,22712
|
|
20230830,093900,245250210,2405,2405,2405,2405,10
|
|
20230830,093800,245226160,2410,2405,2410,2405,653
|
|
20230830,093700,243655685,2415,2415,2415,2415,60
|
|
20230830,093600,243510785,2405,2410,2410,2405,900
|
|
20230830,093500,241345980,2415,2415,2415,2415,2
|
|
20230830,093400,241341150,2410,2415,2415,2400,15167
|
|
20230830,093300,204846150,2430,2420,2430,2420,12
|
|
20230830,093200,204817020,2420,2420,2420,2420,2
|
|
20230830,093100,204812180,2430,2420,2430,2420,2725
|
|
20230830,093000,198217660,2425,2425,2425,2425,201
|
|
20230830,092900,197730235,2420,2420,2420,2420,3536
|
|
20230830,092800,189173115,2415,2415,2415,2415,311
|
|
20230830,092700,188422050,2405,2415,2415,2405,146
|
|
20230830,092600,188070910,2410,2415,2415,2410,606
|
|
20230830,092500,186609935,2415,2405,2415,2405,539
|
|
20230830,092400,185311130,2405,2405,2405,2405,80
|
|
20230830,092300,185118730,2405,2405,2405,2405,3560
|
|
20230830,092200,176556930,2405,2395,2405,2395,223
|
|
20230830,092100,176020845,2400,2390,2400,2390,5079
|
|
20230830,092000,163862910,2395,2400,2400,2395,1335
|
|
20230830,091900,160661910,2400,2400,2400,2395,741
|
|
20230830,091800,158884210,2400,2395,2400,2395,512
|
|
20230830,091700,157657225,2395,2390,2395,2390,5968
|
|
20230830,091600,143378945,2390,2400,2400,2390,4809
|
|
20230830,091500,131862065,2400,2400,2400,2395,9618
|
|
20230830,091400,108793865,2400,2400,2410,2400,210
|
|
20230830,091300,108289765,2400,2415,2415,2400,3762
|
|
20230830,091200,99226720,2420,2415,2420,2410,888
|
|
20230830,091100,97082215,2410,2405,2410,2405,4629
|
|
20230830,091000,85939555,2405,2425,2425,2405,7406
|
|
20230830,090900,68078860,2425,2425,2435,2425,353
|
|
20230830,090800,67222335,2420,2420,2420,2420,3285
|
|
20230830,090700,59272635,2420,2420,2425,2420,999
|
|
20230830,090600,56854815,2415,2410,2420,2410,920
|
|
20230830,090500,54633485,2410,2405,2410,2405,1679
|
|
20230830,090400,50591495,2405,2405,2405,2405,107
|
|
20230830,090300,50334160,2400,2395,2400,2395,3033
|
|
20230830,090200,43064360,2395,2395,2395,2385,6135
|
|
20230830,090100,28382345,2400,2420,2420,2395,613
|
|
20230830,090000,26910110,2395,2385,2400,2385,10897
|