603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,185900,1151638130,2080,2080,2080,2080,0
|
|
20230829,185800,1151638130,2080,2080,2080,2080,0
|
|
20230829,185700,1151638130,2080,2080,2080,2080,0
|
|
20230829,185600,1151638130,2080,2080,2080,2080,0
|
|
20230829,185500,1151638130,2080,2080,2080,2080,0
|
|
20230829,185400,1151638130,2080,2080,2080,2080,0
|
|
20230829,185300,1151638130,2080,2080,2080,2080,0
|
|
20230829,185200,1151638130,2080,2080,2080,2080,0
|
|
20230829,185100,1151638130,2080,2080,2080,2080,0
|
|
20230829,185000,1151638130,2080,2080,2080,2080,0
|
|
20230829,184900,1151638130,2080,2080,2080,2080,0
|
|
20230829,184800,1151638130,2080,2080,2080,2080,0
|
|
20230829,184700,1151638130,2080,2080,2080,2080,0
|
|
20230829,184600,1151638130,2080,2080,2080,2080,0
|
|
20230829,184500,1151638130,2080,2080,2080,2080,0
|
|
20230829,184400,1151638130,2080,2080,2080,2080,0
|
|
20230829,184300,1151638130,2080,2080,2080,2080,0
|
|
20230829,184200,1151638130,2080,2080,2080,2080,0
|
|
20230829,184100,1151638130,2080,2080,2080,2080,0
|
|
20230829,184000,1151638130,2080,2080,2080,2080,0
|
|
20230829,183900,1151638130,2080,2080,2080,2080,0
|
|
20230829,183800,1151638130,2080,2080,2080,2080,0
|
|
20230829,183700,1151638130,2080,2080,2080,2080,0
|
|
20230829,183600,1151638130,2080,2080,2080,2080,0
|
|
20230829,183500,1151638130,2080,2080,2080,2080,0
|
|
20230829,183400,1151638130,2080,2080,2080,2080,0
|
|
20230829,183300,1151638130,2080,2080,2080,2080,0
|
|
20230829,183200,1151638130,2080,2080,2080,2080,0
|
|
20230829,183100,1151638130,2080,2080,2080,2080,0
|
|
20230829,183000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,182900,1151638130,2080,2080,2080,2080,0
|
|
20230829,182800,1151638130,2080,2080,2080,2080,0
|
|
20230829,182700,1151638130,2080,2080,2080,2080,0
|
|
20230829,182600,1151638130,2080,2080,2080,2080,0
|
|
20230829,182500,1151638130,2080,2080,2080,2080,0
|
|
20230829,182400,1151638130,2080,2080,2080,2080,0
|
|
20230829,182300,1151638130,2080,2080,2080,2080,0
|
|
20230829,182200,1151638130,2080,2080,2080,2080,0
|
|
20230829,182100,1151638130,2080,2080,2080,2080,0
|
|
20230829,182000,1151638130,2080,2080,2080,2080,0
|
|
20230829,181900,1151638130,2080,2080,2080,2080,0
|
|
20230829,181800,1151638130,2080,2080,2080,2080,0
|
|
20230829,181700,1151638130,2080,2080,2080,2080,0
|
|
20230829,181600,1151638130,2080,2080,2080,2080,0
|
|
20230829,181500,1151638130,2080,2080,2080,2080,0
|
|
20230829,181400,1151638130,2080,2080,2080,2080,0
|
|
20230829,181300,1151638130,2080,2080,2080,2080,0
|
|
20230829,181200,1151638130,2080,2080,2080,2080,0
|
|
20230829,181100,1151638130,2080,2080,2080,2080,0
|
|
20230829,181000,1151638130,2080,2080,2080,2080,0
|
|
20230829,180900,1151638130,2080,2080,2080,2080,0
|
|
20230829,180800,1151638130,2080,2080,2080,2080,0
|
|
20230829,180700,1151638130,2080,2080,2080,2080,0
|
|
20230829,180600,1151638130,2080,2080,2080,2080,0
|
|
20230829,180500,1151638130,2080,2080,2080,2080,0
|
|
20230829,180400,1151638130,2080,2080,2080,2080,0
|
|
20230829,180300,1151638130,2080,2080,2080,2080,0
|
|
20230829,180200,1151638130,2080,2080,2080,2080,0
|
|
20230829,180100,1151638130,2080,2080,2080,2080,0
|
|
20230829,180000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,175900,1151638130,2080,2080,2080,2080,0
|
|
20230829,175800,1151638130,2080,2080,2080,2080,0
|
|
20230829,175700,1151638130,2080,2080,2080,2080,0
|
|
20230829,175600,1151638130,2080,2080,2080,2080,0
|
|
20230829,175500,1151638130,2080,2080,2080,2080,0
|
|
20230829,175400,1151638130,2080,2080,2080,2080,0
|
|
20230829,175300,1151638130,2080,2080,2080,2080,0
|
|
20230829,175200,1151638130,2080,2080,2080,2080,0
|
|
20230829,175100,1151638130,2080,2080,2080,2080,0
|
|
20230829,175000,1151638130,2080,2080,2080,2080,0
|
|
20230829,174900,1151638130,2080,2080,2080,2080,0
|
|
20230829,174800,1151638130,2080,2080,2080,2080,0
|
|
20230829,174700,1151638130,2080,2080,2080,2080,0
|
|
20230829,174600,1151638130,2080,2080,2080,2080,0
|
|
20230829,174500,1151638130,2080,2080,2080,2080,0
|
|
20230829,174400,1151638130,2080,2080,2080,2080,0
|
|
20230829,174300,1151638130,2080,2080,2080,2080,0
|
|
20230829,174200,1151638130,2080,2080,2080,2080,0
|
|
20230829,174100,1151638130,2080,2080,2080,2080,0
|
|
20230829,174000,1151638130,2080,2080,2080,2080,0
|
|
20230829,173900,1151638130,2080,2080,2080,2080,0
|
|
20230829,173800,1151638130,2080,2080,2080,2080,0
|
|
20230829,173700,1151638130,2080,2080,2080,2080,0
|
|
20230829,173600,1151638130,2080,2080,2080,2080,0
|
|
20230829,173500,1151638130,2080,2080,2080,2080,0
|
|
20230829,173400,1151638130,2080,2080,2080,2080,0
|
|
20230829,173300,1151638130,2080,2080,2080,2080,0
|
|
20230829,173200,1151638130,2080,2080,2080,2080,0
|
|
20230829,173100,1151638130,2080,2080,2080,2080,0
|
|
20230829,173000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,172900,1151638130,2080,2080,2080,2080,0
|
|
20230829,172800,1151638130,2080,2080,2080,2080,0
|
|
20230829,172700,1151638130,2080,2080,2080,2080,0
|
|
20230829,172600,1151638130,2080,2080,2080,2080,0
|
|
20230829,172500,1151638130,2080,2080,2080,2080,0
|
|
20230829,172400,1151638130,2080,2080,2080,2080,0
|
|
20230829,172300,1151638130,2080,2080,2080,2080,0
|
|
20230829,172200,1151638130,2080,2080,2080,2080,0
|
|
20230829,172100,1151638130,2080,2080,2080,2080,0
|
|
20230829,172000,1151638130,2080,2080,2080,2080,0
|
|
20230829,171900,1151638130,2080,2080,2080,2080,0
|
|
20230829,171800,1151638130,2080,2080,2080,2080,0
|
|
20230829,171700,1151638130,2080,2080,2080,2080,0
|
|
20230829,171600,1151638130,2080,2080,2080,2080,0
|
|
20230829,171500,1151638130,2080,2080,2080,2080,0
|
|
20230829,171400,1151638130,2080,2080,2080,2080,0
|
|
20230829,171300,1151638130,2080,2080,2080,2080,0
|
|
20230829,171200,1151638130,2080,2080,2080,2080,0
|
|
20230829,171100,1151638130,2080,2080,2080,2080,0
|
|
20230829,171000,1151638130,2080,2080,2080,2080,0
|
|
20230829,170900,1151638130,2080,2080,2080,2080,0
|
|
20230829,170800,1151638130,2080,2080,2080,2080,0
|
|
20230829,170700,1151638130,2080,2080,2080,2080,0
|
|
20230829,170600,1151638130,2080,2080,2080,2080,0
|
|
20230829,170500,1151638130,2080,2080,2080,2080,0
|
|
20230829,170400,1151638130,2080,2080,2080,2080,0
|
|
20230829,170300,1151638130,2080,2080,2080,2080,0
|
|
20230829,170200,1151638130,2080,2080,2080,2080,0
|
|
20230829,170100,1151638130,2080,2080,2080,2080,0
|
|
20230829,170000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,165900,1151638130,2080,2080,2080,2080,0
|
|
20230829,165800,1151638130,2080,2080,2080,2080,0
|
|
20230829,165700,1151638130,2080,2080,2080,2080,0
|
|
20230829,165600,1151638130,2080,2080,2080,2080,0
|
|
20230829,165500,1151638130,2080,2080,2080,2080,0
|
|
20230829,165400,1151638130,2080,2080,2080,2080,0
|
|
20230829,165300,1151638130,2080,2080,2080,2080,0
|
|
20230829,165200,1151638130,2080,2080,2080,2080,0
|
|
20230829,165100,1151638130,2080,2080,2080,2080,0
|
|
20230829,165000,1151638130,2080,2080,2080,2080,0
|
|
20230829,164900,1151638130,2080,2080,2080,2080,0
|
|
20230829,164800,1151638130,2080,2080,2080,2080,0
|
|
20230829,164700,1151638130,2080,2080,2080,2080,0
|
|
20230829,164600,1151638130,2080,2080,2080,2080,0
|
|
20230829,164500,1151638130,2080,2080,2080,2080,0
|
|
20230829,164400,1151638130,2080,2080,2080,2080,0
|
|
20230829,164300,1151638130,2080,2080,2080,2080,0
|
|
20230829,164200,1151638130,2080,2080,2080,2080,0
|
|
20230829,164100,1151638130,2080,2080,2080,2080,0
|
|
20230829,164000,1151638130,2080,2080,2080,2080,0
|
|
20230829,163900,1151638130,2080,2080,2080,2080,0
|
|
20230829,163800,1151638130,2080,2080,2080,2080,0
|
|
20230829,163700,1151638130,2080,2080,2080,2080,0
|
|
20230829,163600,1151638130,2080,2080,2080,2080,0
|
|
20230829,163500,1151638130,2080,2080,2080,2080,0
|
|
20230829,163400,1151638130,2080,2080,2080,2080,0
|
|
20230829,163300,1151638130,2080,2080,2080,2080,0
|
|
20230829,163200,1151638130,2080,2080,2080,2080,0
|
|
20230829,163100,1151638130,2080,2080,2080,2080,0
|
|
20230829,163000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,162900,1151638130,2080,2080,2080,2080,0
|
|
20230829,162800,1151638130,2080,2080,2080,2080,0
|
|
20230829,162700,1151638130,2080,2080,2080,2080,0
|
|
20230829,162600,1151638130,2080,2080,2080,2080,0
|
|
20230829,162500,1151638130,2080,2080,2080,2080,0
|
|
20230829,162400,1151638130,2080,2080,2080,2080,0
|
|
20230829,162300,1151638130,2080,2080,2080,2080,0
|
|
20230829,162200,1151638130,2080,2080,2080,2080,0
|
|
20230829,162100,1151638130,2080,2080,2080,2080,0
|
|
20230829,162000,1151638130,2080,2080,2080,2080,0
|
|
20230829,161900,1151638130,2080,2080,2080,2080,0
|
|
20230829,161800,1151638130,2080,2080,2080,2080,0
|
|
20230829,161700,1151638130,2080,2080,2080,2080,0
|
|
20230829,161600,1151638130,2080,2080,2080,2080,0
|
|
20230829,161500,1151638130,2080,2080,2080,2080,0
|
|
20230829,161400,1151638130,2080,2080,2080,2080,0
|
|
20230829,161300,1151638130,2080,2080,2080,2080,0
|
|
20230829,161200,1151638130,2080,2080,2080,2080,0
|
|
20230829,161100,1151638130,2080,2080,2080,2080,0
|
|
20230829,161000,1151638130,2080,2080,2080,2080,0
|
|
20230829,160900,1151638130,2080,2080,2080,2080,0
|
|
20230829,160800,1151638130,2080,2080,2080,2080,0
|
|
20230829,160700,1151638130,2080,2080,2080,2080,0
|
|
20230829,160600,1151638130,2080,2080,2080,2080,0
|
|
20230829,160500,1151638130,2080,2080,2080,2080,0
|
|
20230829,160400,1151638130,2080,2080,2080,2080,0
|
|
20230829,160300,1151638130,2080,2080,2080,2080,0
|
|
20230829,160200,1151638130,2080,2080,2080,2080,0
|
|
20230829,160100,1151638130,2080,2080,2080,2080,0
|
|
20230829,160000,1151638130,2080,2080,2080,2080,5032
|
|
20230829,155900,1151638130,2080,2080,2080,2080,0
|
|
20230829,155800,1151638130,2080,2080,2080,2080,0
|
|
20230829,155700,1151638130,2080,2080,2080,2080,0
|
|
20230829,155600,1151638130,2080,2080,2080,2080,0
|
|
20230829,155500,1151638130,2080,2080,2080,2080,0
|
|
20230829,155400,1151638130,2080,2080,2080,2080,0
|
|
20230829,155300,1151638130,2080,2080,2080,2080,0
|
|
20230829,155200,1151638130,2080,2080,2080,2080,0
|
|
20230829,155100,1151638130,2080,2080,2080,2080,0
|
|
20230829,155000,1151638130,2080,2080,2080,2080,0
|
|
20230829,154900,1151638130,2080,2080,2080,2080,0
|
|
20230829,154800,1151638130,2080,2080,2080,2080,0
|
|
20230829,154700,1151638130,2080,2080,2080,2080,0
|
|
20230829,154600,1151638130,2080,2080,2080,2080,0
|
|
20230829,154500,1151638130,2080,2080,2080,2080,0
|
|
20230829,154400,1151638130,2080,2080,2080,2080,0
|
|
20230829,154300,1151638130,2080,2080,2080,2080,0
|
|
20230829,154200,1151638130,2080,2080,2080,2080,0
|
|
20230829,154100,1151638130,2080,2080,2080,2080,0
|
|
20230829,154000,1151638130,2080,2080,2080,2080,0
|
|
20230829,153900,1151638130,2080,2080,2080,2080,0
|
|
20230829,153800,1151638130,2080,2080,2080,2080,0
|
|
20230829,153700,1151638130,2080,2080,2080,2080,0
|
|
20230829,153600,1151638130,2080,2080,2080,2080,0
|
|
20230829,153500,1151638130,2080,2080,2080,2080,0
|
|
20230829,153400,1151638130,2080,2080,2080,2080,0
|
|
20230829,153300,1151638130,2080,2080,2080,2080,0
|
|
20230829,153200,1151638130,2080,2080,2080,2080,0
|
|
20230829,153100,1151638130,2080,2080,2080,2080,0
|
|
20230829,153000,1151638130,2080,2080,2080,2080,10064
|
|
20230829,152900,1141171570,2080,2080,2080,2080,0
|
|
20230829,152800,1141171570,2080,2080,2080,2080,0
|
|
20230829,152700,1141171570,2080,2080,2080,2080,0
|
|
20230829,152600,1141171570,2080,2080,2080,2080,0
|
|
20230829,152500,1141171570,2080,2080,2080,2080,0
|
|
20230829,152400,1141171570,2080,2080,2080,2080,0
|
|
20230829,152300,1141171570,2080,2080,2080,2080,0
|
|
20230829,152200,1141171570,2080,2080,2080,2080,0
|
|
20230829,152100,1141171570,2080,2080,2080,2080,0
|
|
20230829,152000,1141171570,2080,2080,2080,2080,0
|
|
20230829,151900,1141171570,2080,2080,2080,2075,8
|
|
20230829,151800,1141154960,2075,2080,2080,2075,1809
|
|
20230829,151700,1137396305,2080,2080,2080,2080,999
|
|
20230829,151600,1135318385,2080,2080,2080,2080,1100
|
|
20230829,151500,1133030385,2080,2080,2080,2080,98
|
|
20230829,151400,1132826545,2080,2080,2080,2080,100
|
|
20230829,151300,1132618545,2075,2070,2075,2070,1229
|
|
20230829,151200,1130071665,2080,2080,2080,2080,120
|
|
20230829,151100,1129822065,2080,2075,2080,2075,134
|
|
20230829,151000,1129543965,2075,2075,2075,2070,318
|
|
20230829,150900,1128884870,2075,2075,2075,2075,891
|
|
20230829,150800,1127036045,2075,2070,2075,2070,25
|
|
20230829,150700,1126984175,2075,2075,2075,2075,2100
|
|
20230829,150600,1122626675,2070,2080,2080,2070,4554
|
|
20230829,150500,1113183435,2075,2075,2075,2075,560
|
|
20230829,150400,1112021435,2075,2075,2075,2075,100
|
|
20230829,150300,1111813935,2075,2075,2080,2075,2803
|
|
20230829,150200,1105995700,2075,2075,2080,2075,3014
|
|
20230829,150100,1099741585,2080,2080,2080,2080,0
|
|
20230829,150000,1099741585,2080,2080,2080,2080,40
|
|
20230829,145900,1099658385,2080,2080,2080,2080,280
|
|
20230829,145800,1099075985,2080,2075,2080,2075,122
|
|
20230829,145700,1098822830,2080,2080,2080,2080,0
|
|
20230829,145600,1098822830,2080,2080,2080,2080,422
|
|
20230829,145500,1097945070,2080,2080,2080,2080,139
|
|
20230829,145400,1097655950,2080,2080,2080,2080,92
|
|
20230829,145300,1097464590,2080,2080,2080,2080,176
|
|
20230829,145200,1097098510,2080,2080,2080,2075,4251
|
|
20230829,145100,1088256565,2080,2080,2080,2080,2190
|
|
20230829,145000,1083701365,2080,2080,2080,2075,566
|
|
20230829,144900,1082524285,2080,2080,2080,2080,917
|
|
20230829,144800,1080616925,2080,2070,2080,2070,131
|
|
20230829,144700,1080345205,2080,2080,2080,2080,0
|
|
20230829,144600,1080345205,2080,2080,2080,2080,0
|
|
20230829,144500,1080345205,2080,2080,2080,2065,2822
|
|
20230829,144400,1074515735,2070,2070,2070,2070,0
|
|
20230829,144300,1074515735,2070,2070,2070,2060,5251
|
|
20230829,144200,1063657005,2065,2070,2070,2065,12500
|
|
20230829,144100,1037803625,2075,2075,2075,2075,974
|
|
20230829,144000,1035782575,2075,2075,2075,2075,100
|
|
20230829,143900,1035575075,2075,2075,2075,2075,1188
|
|
20230829,143800,1033109975,2075,2075,2075,2075,169
|
|
20230829,143700,1032759300,2070,2080,2080,2070,10344
|
|
20230829,143600,1011325695,2075,2075,2075,2075,11
|
|
20230829,143500,1011302870,2075,2075,2075,2075,0
|
|
20230829,143400,1011302870,2075,2080,2080,2075,8262
|
|
20230829,143300,994157470,2075,2075,2075,2075,1
|
|
20230829,143200,994155395,2085,2085,2085,2085,1
|
|
20230829,143100,994153310,2075,2080,2080,2075,4287
|
|
20230829,143000,985257695,2080,2080,2080,2080,0
|
|
20230829,142900,985257695,2080,2080,2080,2080,501
|
|
20230829,142800,984215615,2080,2080,2080,2080,809
|
|
20230829,142700,982532895,2080,2080,2080,2080,1010
|
|
20230829,142600,980432095,2080,2080,2080,2080,10
|
|
20230829,142500,980411295,2080,2080,2080,2080,1159
|
|
20230829,142400,978000575,2080,2080,2080,2080,411
|
|
20230829,142300,977145695,2080,2075,2080,2075,3410
|
|
20230829,142200,970067445,2080,2080,2080,2080,302
|
|
20230829,142100,969439285,2080,2075,2080,2075,608
|
|
20230829,142000,968174685,2075,2080,2080,2075,172
|
|
20230829,141900,967817425,2080,2080,2080,2080,260
|
|
20230829,141800,967276625,2080,2080,2080,2080,100
|
|
20230829,141700,967068625,2080,2080,2080,2080,240
|
|
20230829,141600,966569425,2080,2080,2080,2080,224
|
|
20230829,141500,966103505,2075,2080,2080,2075,56
|
|
20230829,141400,965987130,2080,2080,2080,2080,0
|
|
20230829,141300,965987130,2080,2080,2080,2080,0
|
|
20230829,141200,965987130,2080,2080,2080,2080,1034
|
|
20230829,141100,963836410,2090,2090,2090,2090,100
|
|
20230829,141000,963627410,2090,2090,2090,2090,13
|
|
20230829,140900,963600240,2080,2080,2080,2080,0
|
|
20230829,140800,963600240,2080,2085,2085,2080,4000
|
|
20230829,140700,955278010,2085,2085,2085,2085,0
|
|
20230829,140600,955278010,2085,2095,2095,2080,11175
|
|
20230829,140500,931967675,2095,2095,2095,2095,87
|
|
20230829,140400,931785410,2095,2095,2095,2095,0
|
|
20230829,140300,931785410,2095,2095,2095,2095,200
|
|
20230829,140200,931366410,2095,2095,2095,2095,0
|
|
20230829,140100,931366410,2095,2095,2100,2095,439
|
|
20230829,140000,930445815,2100,2095,2100,2095,2971
|
|
20230829,135900,924221550,2095,2095,2095,2095,34
|
|
20230829,135800,924150320,2090,2095,2095,2090,400
|
|
20230829,135700,923312820,2095,2095,2095,2095,0
|
|
20230829,135600,923312820,2095,2095,2095,2095,126
|
|
20230829,135500,923048850,2095,2095,2095,2090,5
|
|
20230829,135400,923038385,2085,2090,2090,2085,116
|
|
20230829,135300,922796270,2085,2085,2090,2085,1345
|
|
20230829,135200,919991440,2085,2085,2085,2085,31
|
|
20230829,135100,919926805,2085,2085,2085,2085,198
|
|
20230829,135000,919513975,2085,2085,2085,2085,0
|
|
20230829,134900,919513975,2085,2085,2085,2085,100
|
|
20230829,134800,919305475,2085,2085,2085,2085,24
|
|
20230829,134700,919255435,2085,2085,2085,2085,100
|
|
20230829,134600,919046935,2090,2085,2090,2085,2613
|
|
20230829,134500,913586015,2085,2085,2085,2085,6
|
|
20230829,134400,913573505,2095,2100,2100,2095,35
|
|
20230829,134300,913500160,2095,2095,2095,2095,500
|
|
20230829,134200,912452660,2085,2080,2090,2080,2253
|
|
20230829,134100,907745655,2085,2090,2090,2085,1034
|
|
20230829,134000,905589265,2090,2090,2090,2090,0
|
|
20230829,133900,905589265,2090,2090,2090,2090,24
|
|
20230829,133800,905539105,2085,2085,2085,2085,60
|
|
20230829,133700,905414005,2085,2085,2085,2080,1050
|
|
20230829,133600,903226005,2085,2080,2085,2080,106
|
|
20230829,133500,903005495,2085,2085,2085,2085,500
|
|
20230829,133400,901962995,2085,2085,2085,2085,100
|
|
20230829,133300,901754495,2080,2080,2080,2080,220
|
|
20230829,133200,901296895,2080,2085,2085,2080,5520
|
|
20230829,133100,889812795,2085,2090,2090,2085,2632
|
|
20230829,133000,884324940,2090,2085,2090,2085,64
|
|
20230829,132900,884191200,2090,2090,2090,2090,2013
|
|
20230829,132800,879984030,2100,2100,2100,2100,0
|
|
20230829,132700,879984030,2100,2100,2100,2100,100
|
|
20230829,132600,879774030,2100,2090,2100,2090,6327
|
|
20230829,132500,866549580,2090,2100,2100,2090,7295
|
|
20230829,132400,851291970,2100,2100,2100,2100,0
|
|
20230829,132300,851291970,2100,2120,2120,2100,4202
|
|
20230829,132200,842411175,2120,2100,2120,2100,720
|
|
20230829,132100,840889455,2100,2095,2100,2095,628
|
|
20230829,132000,839573155,2100,2100,2100,2100,200
|
|
20230829,131900,839153155,2100,2105,2105,2100,3467
|
|
20230829,131800,831872045,2105,2110,2110,2105,291
|
|
20230829,131700,831259470,2110,2110,2110,2110,0
|
|
20230829,131600,831259470,2110,2110,2110,2105,231
|
|
20230829,131500,830772140,2105,2105,2105,2105,367
|
|
20230829,131400,829999605,2110,2110,2110,2110,372
|
|
20230829,131300,829214685,2110,2110,2110,2110,0
|
|
20230829,131200,829214685,2110,2105,2110,2105,544
|
|
20230829,131100,828069345,2105,2105,2105,2105,0
|
|
20230829,131000,828069345,2105,2105,2105,2105,0
|
|
20230829,130900,828069345,2105,2105,2105,2105,1819
|
|
20230829,130800,824240350,2105,2110,2110,2105,575
|
|
20230829,130700,823028975,2110,2110,2110,2110,42
|
|
20230829,130600,822940355,2110,2110,2110,2110,400
|
|
20230829,130500,822096355,2110,2110,2110,2110,21
|
|
20230829,130400,822052045,2105,2105,2105,2105,0
|
|
20230829,130300,822052045,2105,2105,2105,2105,0
|
|
20230829,130200,822052045,2105,2105,2105,2105,0
|
|
20230829,130100,822052045,2105,2105,2105,2105,1045
|
|
20230829,130000,819852320,2105,2110,2110,2105,1713
|
|
20230829,125900,816237900,2110,2110,2110,2110,11
|
|
20230829,125800,816214690,2115,2115,2115,2115,78
|
|
20230829,125700,816049720,2115,2115,2115,2115,472
|
|
20230829,125600,815051440,2115,2115,2115,2115,39
|
|
20230829,125500,814968955,2110,2115,2115,2110,101
|
|
20230829,125400,814755390,2115,2115,2115,2115,0
|
|
20230829,125300,814755390,2115,2110,2115,2110,2570
|
|
20230829,125200,809327690,2115,2115,2115,2115,0
|
|
20230829,125100,809327690,2115,2115,2115,2115,475
|
|
20230829,125000,808323065,2110,2110,2110,2110,0
|
|
20230829,124900,808323065,2110,2115,2115,2110,569
|
|
20230829,124800,807119660,2115,2115,2115,2115,10
|
|
20230829,124700,807098510,2110,2110,2110,2110,0
|
|
20230829,124600,807098510,2110,2110,2110,2110,10
|
|
20230829,124500,807077410,2110,2110,2110,2110,13
|
|
20230829,124400,807049980,2110,2110,2110,2110,500
|
|
20230829,124300,805994980,2110,2115,2115,2110,289
|
|
20230829,124200,805383895,2115,2115,2115,2115,0
|
|
20230829,124100,805383895,2115,2115,2115,2115,0
|
|
20230829,124000,805383895,2115,2110,2115,2110,8
|
|
20230829,123900,805367005,2115,2115,2115,2115,0
|
|
20230829,123800,805367005,2115,2115,2115,2110,2918
|
|
20230829,123700,799198945,2120,2120,2120,2120,813
|
|
20230829,123600,797475385,2120,2120,2125,2120,1138
|
|
20230829,123500,795062735,2120,2120,2120,2120,924
|
|
20230829,123400,793103855,2120,2120,2120,2120,0
|
|
20230829,123300,793103855,2120,2120,2120,2120,678
|
|
20230829,123200,791666495,2125,2125,2125,2125,0
|
|
20230829,123100,791666495,2125,2120,2125,2120,37
|
|
20230829,123000,791588050,2120,2130,2130,2115,2023
|
|
20230829,122900,787279365,2130,2130,2130,2120,11287
|
|
20230829,122800,763326075,2130,2130,2130,2130,4308
|
|
20230829,122700,754150035,2125,2125,2125,2125,0
|
|
20230829,122600,754150035,2125,2130,2130,2125,623
|
|
20230829,122500,752825960,2130,2120,2130,2120,1634
|
|
20230829,122400,749353320,2120,2120,2125,2120,2715
|
|
20230829,122300,743596520,2120,2120,2125,2120,2574
|
|
20230829,122200,738132395,2120,2115,2120,2115,587
|
|
20230829,122100,736889890,2115,2115,2115,2115,155
|
|
20230829,122000,736562065,2110,2110,2110,2110,0
|
|
20230829,121900,736562065,2110,2110,2110,2110,1
|
|
20230829,121800,736559955,2115,2115,2115,2115,230
|
|
20230829,121700,736073505,2115,2115,2115,2115,0
|
|
20230829,121600,736073505,2115,2115,2115,2115,100
|
|
20230829,121500,735862005,2110,2110,2110,2110,3
|
|
20230829,121400,735855675,2110,2110,2110,2110,151
|
|
20230829,121300,735537065,2110,2110,2110,2110,561
|
|
20230829,121200,734353355,2110,2110,2110,2110,10
|
|
20230829,121100,734332255,2110,2110,2115,2110,63
|
|
20230829,121000,734199320,2115,2115,2115,2115,0
|
|
20230829,120900,734199320,2115,2115,2115,2110,7968
|
|
20230829,120800,717347025,2115,2110,2115,2110,12148
|
|
20230829,120700,691658350,2105,2105,2105,2105,100
|
|
20230829,120600,691447850,2105,2100,2105,2100,315
|
|
20230829,120500,690785850,2100,2100,2100,2100,0
|
|
20230829,120400,690785850,2100,2100,2100,2100,1
|
|
20230829,120300,690783750,2100,2100,2100,2100,25
|
|
20230829,120200,690731250,2100,2100,2100,2100,17
|
|
20230829,120100,690695550,2100,2110,2110,2100,58
|
|
20230829,120000,690573510,2110,2100,2110,2100,6
|
|
20230829,115900,690560890,2100,2100,2100,2100,4
|
|
20230829,115800,690552490,2100,2100,2100,2100,32
|
|
20230829,115700,690485290,2100,2100,2100,2100,1
|
|
20230829,115600,690483190,2100,2100,2100,2100,107
|
|
20230829,115500,690258490,2100,2100,2100,2100,0
|
|
20230829,115400,690258490,2100,2100,2100,2100,1390
|
|
20230829,115300,687339490,2100,2100,2100,2100,37
|
|
20230829,115200,687261790,2100,2105,2105,2100,2539
|
|
20230829,115100,681929840,2100,2110,2110,2095,4392
|
|
20230829,115000,672709375,2110,2105,2110,2105,386
|
|
20230829,114900,671894930,2105,2105,2105,2105,15
|
|
20230829,114800,671863355,2110,2110,2110,2110,110
|
|
20230829,114700,671631255,2110,2110,2110,2110,0
|
|
20230829,114600,671631255,2110,2105,2110,2105,573
|
|
20230829,114500,670423190,2105,2105,2105,2105,263
|
|
20230829,114400,669869575,2105,2105,2105,2105,134
|
|
20230829,114300,669587505,2110,2110,2110,2110,500
|
|
20230829,114200,668532505,2110,2110,2110,2110,66
|
|
20230829,114100,668393245,2110,2110,2110,2105,1021
|
|
20230829,114000,666238940,2110,2110,2110,2110,0
|
|
20230829,113900,666238940,2110,2110,2110,2110,1
|
|
20230829,113800,666236830,2110,2110,2110,2110,729
|
|
20230829,113700,664698640,2110,2110,2110,2110,500
|
|
20230829,113600,663643640,2110,2110,2115,2110,3800
|
|
20230829,113500,655625140,2110,2105,2110,2105,1451
|
|
20230829,113400,652564035,2105,2105,2105,2105,37
|
|
20230829,113300,652486150,2105,2105,2105,2105,0
|
|
20230829,113200,652486150,2105,2105,2105,2105,1375
|
|
20230829,113100,649591775,2105,2105,2105,2105,0
|
|
20230829,113000,649591775,2105,2105,2105,2105,1000
|
|
20230829,112900,647486775,2105,2105,2105,2100,846
|
|
20230829,112800,645706450,2105,2105,2105,2105,4347
|
|
20230829,112700,636556015,2110,2110,2110,2110,0
|
|
20230829,112600,636556015,2110,2110,2110,2110,1790
|
|
20230829,112500,632779115,2110,2110,2110,2110,403
|
|
20230829,112400,631928785,2110,2110,2110,2110,3249
|
|
20230829,112300,625073395,2115,2110,2115,2110,1657
|
|
20230829,112200,621576575,2110,2110,2110,2110,200
|
|
20230829,112100,621154575,2110,2110,2110,2110,309
|
|
20230829,112000,620502585,2110,2110,2110,2110,810
|
|
20230829,111900,618793485,2115,2120,2120,2115,6276
|
|
20230829,111800,605495155,2120,2120,2120,2120,31
|
|
20230829,111700,605429435,2120,2125,2125,2120,1363
|
|
20230829,111600,602539865,2120,2125,2125,2120,696
|
|
20230829,111500,601064335,2125,2120,2125,2120,2571
|
|
20230829,111400,595602480,2120,2110,2120,2110,21042
|
|
20230829,111300,551073895,2110,2110,2115,2110,5690
|
|
20230829,111200,539048520,2110,2110,2115,2110,10287
|
|
20230829,111100,517342890,2105,2105,2105,2105,3615
|
|
20230829,111000,509733315,2105,2105,2105,2105,1
|
|
20230829,110900,509731210,2100,2100,2100,2100,391
|
|
20230829,110800,508910110,2100,2100,2100,2100,2005
|
|
20230829,110700,504699610,2100,2100,2100,2100,12301
|
|
20230829,110600,478867510,2095,2095,2095,2095,50
|
|
20230829,110500,478762760,2095,2095,2095,2095,0
|
|
20230829,110400,478762760,2095,2095,2095,2095,530
|
|
20230829,110300,477652410,2095,2095,2095,2095,1745
|
|
20230829,110200,473996635,2095,2095,2095,2090,139
|
|
20230829,110100,473705480,2095,2090,2095,2090,6190
|
|
20230829,110000,460746195,2090,2095,2095,2090,774
|
|
20230829,105900,459124670,2095,2095,2095,2095,476
|
|
20230829,105800,458127450,2095,2095,2095,2095,0
|
|
20230829,105700,458127450,2095,2095,2095,2095,855
|
|
20230829,105600,456336225,2095,2095,2095,2095,1011
|
|
20230829,105500,454218180,2090,2100,2100,2090,468
|
|
20230829,105400,453239630,2095,2095,2095,2095,6
|
|
20230829,105300,453227060,2100,2100,2100,2100,1024
|
|
20230829,105200,451076660,2090,2090,2090,2090,0
|
|
20230829,105100,451076660,2090,2090,2090,2090,438
|
|
20230829,105000,450161240,2090,2095,2095,2090,753
|
|
20230829,104900,448583745,2090,2090,2090,2090,0
|
|
20230829,104800,448583745,2090,2090,2090,2090,4333
|
|
20230829,104700,439527775,2090,2090,2090,2090,23
|
|
20230829,104600,439479705,2090,2090,2090,2090,644
|
|
20230829,104500,438133745,2090,2090,2095,2090,557
|
|
20230829,104400,436969465,2090,2085,2090,2085,2403
|
|
20230829,104300,431949555,2080,2080,2080,2080,0
|
|
20230829,104200,431949555,2080,2080,2080,2080,0
|
|
20230829,104100,431949555,2080,2080,2080,2080,500
|
|
20230829,104000,430909555,2080,2080,2080,2080,15
|
|
20230829,103900,430878355,2080,2085,2085,2080,4617
|
|
20230829,103800,421253765,2085,2085,2085,2085,0
|
|
20230829,103700,421253765,2085,2085,2085,2080,579
|
|
20230829,103600,420047445,2085,2085,2085,2085,1780
|
|
20230829,103500,416336145,2085,2085,2085,2085,1100
|
|
20230829,103400,414042645,2085,2085,2085,2085,0
|
|
20230829,103300,414042645,2085,2090,2090,2085,434
|
|
20230829,103200,413135645,2090,2090,2090,2090,20
|
|
20230829,103100,413093845,2090,2090,2090,2090,0
|
|
20230829,103000,413093845,2090,2090,2090,2090,460
|
|
20230829,102900,412132445,2095,2095,2095,2095,135
|
|
20230829,102800,411849620,2090,2090,2090,2090,833
|
|
20230829,102700,410108650,2090,2090,2090,2090,1211
|
|
20230829,102600,407577660,2090,2095,2095,2090,594
|
|
20230829,102500,406334880,2095,2100,2100,2095,1591
|
|
20230829,102400,403001710,2095,2100,2100,2095,9393
|
|
20230829,102300,383280015,2100,2100,2100,2100,8
|
|
20230829,102200,383263215,2095,2095,2095,2095,3246
|
|
20230829,102100,376462845,2095,2095,2095,2090,5792
|
|
20230829,102000,364328610,2090,2090,2090,2090,7829
|
|
20230829,101900,347966000,2090,2085,2090,2085,4398
|
|
20230829,101800,338795100,2085,2085,2085,2085,9
|
|
20230829,101700,338776335,2080,2080,2080,2080,5241
|
|
20230829,101600,327875055,2080,2080,2080,2080,600
|
|
20230829,101500,326627055,2070,2070,2075,2070,317
|
|
20230829,101400,325970815,2070,2075,2075,2070,1000
|
|
20230829,101300,323897645,2085,2085,2085,2080,8276
|
|
20230829,101200,306659710,2085,2085,2085,2080,599
|
|
20230829,101100,305413685,2085,2085,2085,2085,126
|
|
20230829,101000,305150975,2085,2085,2085,2085,29
|
|
20230829,100900,305090510,2085,2085,2085,2085,31
|
|
20230829,100800,305025875,2085,2080,2085,2080,8770
|
|
20230829,100700,286775265,2080,2080,2080,2080,9
|
|
20230829,100600,286756545,2080,2075,2080,2075,439
|
|
20230829,100500,285844380,2075,2070,2075,2070,14336
|
|
20230829,100400,256157925,2065,2065,2065,2065,1533
|
|
20230829,100300,252992280,2065,2065,2065,2065,1303
|
|
20230829,100200,250301585,2060,2065,2065,2060,150
|
|
20230829,100100,249992540,2065,2065,2065,2050,15201
|
|
20230829,100000,218646510,2060,2070,2070,2060,2669
|
|
20230829,095900,213137025,2070,2065,2070,2065,8
|
|
20230829,095800,213120475,2070,2070,2075,2070,2791
|
|
20230829,095700,207343060,2075,2075,2075,2075,0
|
|
20230829,095600,207343060,2075,2075,2075,2075,0
|
|
20230829,095500,207343060,2075,2080,2080,2075,211
|
|
20230829,095400,206905090,2075,2075,2075,2075,1697
|
|
20230829,095300,203383815,2080,2080,2080,2080,100
|
|
20230829,095200,203175815,2080,2080,2080,2080,1561
|
|
20230829,095100,199928935,2080,2080,2080,2080,653
|
|
20230829,095000,198570695,2080,2080,2080,2080,138
|
|
20230829,094900,198283655,2080,2080,2080,2080,800
|
|
20230829,094800,196619655,2075,2075,2075,2075,0
|
|
20230829,094700,196619655,2075,2075,2075,2075,44
|
|
20230829,094600,196528355,2075,2070,2075,2070,479
|
|
20230829,094500,195534930,2070,2075,2075,2070,9
|
|
20230829,094400,195516285,2075,2075,2075,2075,642
|
|
20230829,094300,194184135,2075,2075,2075,2075,1095
|
|
20230829,094200,191912010,2075,2075,2075,2075,1347
|
|
20230829,094100,189116985,2075,2075,2075,2075,714
|
|
20230829,094000,187635435,2075,2070,2075,2070,562
|
|
20230829,093900,186471785,2070,2070,2070,2070,500
|
|
20230829,093800,185436785,2070,2070,2075,2070,2206
|
|
20230829,093700,180870340,2070,2065,2070,2065,1009
|
|
20230829,093600,178786710,2075,2070,2075,2070,584
|
|
20230829,093500,177577730,2070,2070,2070,2070,1042
|
|
20230829,093400,175420790,2075,2075,2075,2075,1
|
|
20230829,093300,175418715,2075,2075,2075,2075,650
|
|
20230829,093200,174069965,2080,2080,2080,2075,716
|
|
20230829,093100,172583765,2080,2070,2080,2070,17003
|
|
20230829,093000,137372120,2065,2060,2065,2060,2729
|
|
20230829,092900,131736810,2065,2065,2065,2065,2515
|
|
20230829,092800,126543335,2065,2065,2065,2065,3
|
|
20230829,092700,126537140,2065,2065,2065,2065,100
|
|
20230829,092600,126330640,2065,2065,2065,2065,309
|
|
20230829,092500,125692555,2065,2070,2070,2065,5285
|
|
20230829,092400,114774140,2070,2065,2070,2065,221
|
|
20230829,092300,114317670,2065,2065,2065,2065,5865
|
|
20230829,092200,102206445,2060,2055,2060,2055,800
|
|
20230829,092100,100560945,2055,2055,2055,2055,0
|
|
20230829,092000,100560945,2055,2055,2055,2055,244
|
|
20230829,091900,100059525,2060,2055,2060,2055,1698
|
|
20230829,091800,96565745,2055,2050,2055,2050,1275
|
|
20230829,091700,93951120,2055,2065,2065,2055,10
|
|
20230829,091600,93930520,2065,2055,2065,2050,3550
|
|
20230829,091500,86635190,2050,2065,2065,2050,2355
|
|
20230829,091400,81783215,2070,2070,2070,2070,4
|
|
20230829,091300,81774935,2070,2070,2070,2065,427
|
|
20230829,091200,80892545,2070,2070,2070,2070,439
|
|
20230829,091100,79983815,2070,2055,2070,2055,9196
|
|
20230829,091000,60979245,2055,2050,2055,2045,3410
|
|
20230829,090900,53997285,2050,2055,2055,2050,1334
|
|
20230829,090800,51260000,2055,2060,2060,2055,8
|
|
20230829,090700,51243525,2045,2060,2060,2045,25
|
|
20230829,090600,51192265,2040,2040,2055,2040,4138
|
|
20230829,090500,42692260,2055,2040,2055,2035,1924
|
|
20230829,090400,38771625,2035,2045,2045,2035,882
|
|
20230829,090300,36976615,2055,2055,2055,2035,1944
|
|
20230829,090200,33019395,2055,2060,2060,2030,12015
|
|
20230829,090100,8518965,2065,2065,2070,2060,2552
|
|
20230829,090000,3247545,2060,2065,2070,2060,1573
|