606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,190200,2790839060,3120,3120,3120,3120,0
|
|
20230802,190100,2790839060,3120,3120,3120,3120,0
|
|
20230802,190000,2790839060,3120,3120,3120,3120,0
|
|
20230802,185900,2790839060,3120,3120,3120,3120,0
|
|
20230802,185800,2790839060,3120,3120,3120,3120,0
|
|
20230802,185700,2790839060,3120,3120,3120,3120,0
|
|
20230802,185600,2790839060,3120,3120,3120,3120,0
|
|
20230802,185500,2790839060,3120,3120,3120,3120,0
|
|
20230802,185400,2790839060,3120,3120,3120,3120,0
|
|
20230802,185300,2790839060,3120,3120,3120,3120,0
|
|
20230802,185200,2790839060,3120,3120,3120,3120,0
|
|
20230802,185100,2790839060,3120,3120,3120,3120,0
|
|
20230802,185000,2790839060,3120,3120,3120,3120,0
|
|
20230802,184900,2790839060,3120,3120,3120,3120,0
|
|
20230802,184800,2790839060,3120,3120,3120,3120,0
|
|
20230802,184700,2790839060,3120,3120,3120,3120,0
|
|
20230802,184600,2790839060,3120,3120,3120,3120,0
|
|
20230802,184500,2790839060,3120,3120,3120,3120,0
|
|
20230802,184400,2790839060,3120,3120,3120,3120,0
|
|
20230802,184300,2790839060,3120,3120,3120,3120,0
|
|
20230802,184200,2790839060,3120,3120,3120,3120,0
|
|
20230802,184100,2790839060,3120,3120,3120,3120,0
|
|
20230802,184000,2790839060,3120,3120,3120,3120,0
|
|
20230802,183900,2790839060,3120,3120,3120,3120,0
|
|
20230802,183800,2790839060,3120,3120,3120,3120,0
|
|
20230802,183700,2790839060,3120,3120,3120,3120,0
|
|
20230802,183600,2790839060,3120,3120,3120,3120,0
|
|
20230802,183500,2790839060,3120,3120,3120,3120,0
|
|
20230802,183400,2790839060,3120,3120,3120,3120,0
|
|
20230802,183300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,183200,2790839060,3120,3120,3120,3120,0
|
|
20230802,183100,2790839060,3120,3120,3120,3120,0
|
|
20230802,183000,2790839060,3120,3120,3120,3120,0
|
|
20230802,182900,2790839060,3120,3120,3120,3120,0
|
|
20230802,182800,2790839060,3120,3120,3120,3120,0
|
|
20230802,182700,2790839060,3120,3120,3120,3120,0
|
|
20230802,182600,2790839060,3120,3120,3120,3120,0
|
|
20230802,182500,2790839060,3120,3120,3120,3120,0
|
|
20230802,182400,2790839060,3120,3120,3120,3120,0
|
|
20230802,182300,2790839060,3120,3120,3120,3120,0
|
|
20230802,182200,2790839060,3120,3120,3120,3120,0
|
|
20230802,182100,2790839060,3120,3120,3120,3120,0
|
|
20230802,182000,2790839060,3120,3120,3120,3120,0
|
|
20230802,181900,2790839060,3120,3120,3120,3120,0
|
|
20230802,181800,2790839060,3120,3120,3120,3120,0
|
|
20230802,181700,2790839060,3120,3120,3120,3120,0
|
|
20230802,181600,2790839060,3120,3120,3120,3120,0
|
|
20230802,181500,2790839060,3120,3120,3120,3120,0
|
|
20230802,181400,2790839060,3120,3120,3120,3120,0
|
|
20230802,181300,2790839060,3120,3120,3120,3120,0
|
|
20230802,181200,2790839060,3120,3120,3120,3120,0
|
|
20230802,181100,2790839060,3120,3120,3120,3120,0
|
|
20230802,181000,2790839060,3120,3120,3120,3120,0
|
|
20230802,180900,2790839060,3120,3120,3120,3120,0
|
|
20230802,180800,2790839060,3120,3120,3120,3120,0
|
|
20230802,180700,2790839060,3120,3120,3120,3120,0
|
|
20230802,180600,2790839060,3120,3120,3120,3120,0
|
|
20230802,180500,2790839060,3120,3120,3120,3120,0
|
|
20230802,180400,2790839060,3120,3120,3120,3120,0
|
|
20230802,180300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,180200,2790839060,3120,3120,3120,3120,0
|
|
20230802,180100,2790839060,3120,3120,3120,3120,0
|
|
20230802,180000,2790839060,3120,3120,3120,3120,0
|
|
20230802,175900,2790839060,3120,3120,3120,3120,0
|
|
20230802,175800,2790839060,3120,3120,3120,3120,0
|
|
20230802,175700,2790839060,3120,3120,3120,3120,0
|
|
20230802,175600,2790839060,3120,3120,3120,3120,0
|
|
20230802,175500,2790839060,3120,3120,3120,3120,0
|
|
20230802,175400,2790839060,3120,3120,3120,3120,0
|
|
20230802,175300,2790839060,3120,3120,3120,3120,0
|
|
20230802,175200,2790839060,3120,3120,3120,3120,0
|
|
20230802,175100,2790839060,3120,3120,3120,3120,0
|
|
20230802,175000,2790839060,3120,3120,3120,3120,0
|
|
20230802,174900,2790839060,3120,3120,3120,3120,0
|
|
20230802,174800,2790839060,3120,3120,3120,3120,0
|
|
20230802,174700,2790839060,3120,3120,3120,3120,0
|
|
20230802,174600,2790839060,3120,3120,3120,3120,0
|
|
20230802,174500,2790839060,3120,3120,3120,3120,0
|
|
20230802,174400,2790839060,3120,3120,3120,3120,0
|
|
20230802,174300,2790839060,3120,3120,3120,3120,0
|
|
20230802,174200,2790839060,3120,3120,3120,3120,0
|
|
20230802,174100,2790839060,3120,3120,3120,3120,0
|
|
20230802,174000,2790839060,3120,3120,3120,3120,0
|
|
20230802,173900,2790839060,3120,3120,3120,3120,0
|
|
20230802,173800,2790839060,3120,3120,3120,3120,0
|
|
20230802,173700,2790839060,3120,3120,3120,3120,0
|
|
20230802,173600,2790839060,3120,3120,3120,3120,0
|
|
20230802,173500,2790839060,3120,3120,3120,3120,0
|
|
20230802,173400,2790839060,3120,3120,3120,3120,0
|
|
20230802,173300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,173200,2790839060,3120,3120,3120,3120,0
|
|
20230802,173100,2790839060,3120,3120,3120,3120,0
|
|
20230802,173000,2790839060,3120,3120,3120,3120,0
|
|
20230802,172900,2790839060,3120,3120,3120,3120,0
|
|
20230802,172800,2790839060,3120,3120,3120,3120,0
|
|
20230802,172700,2790839060,3120,3120,3120,3120,0
|
|
20230802,172600,2790839060,3120,3120,3120,3120,0
|
|
20230802,172500,2790839060,3120,3120,3120,3120,0
|
|
20230802,172400,2790839060,3120,3120,3120,3120,0
|
|
20230802,172300,2790839060,3120,3120,3120,3120,0
|
|
20230802,172200,2790839060,3120,3120,3120,3120,0
|
|
20230802,172100,2790839060,3120,3120,3120,3120,0
|
|
20230802,172000,2790839060,3120,3120,3120,3120,0
|
|
20230802,171900,2790839060,3120,3120,3120,3120,0
|
|
20230802,171800,2790839060,3120,3120,3120,3120,0
|
|
20230802,171700,2790839060,3120,3120,3120,3120,0
|
|
20230802,171600,2790839060,3120,3120,3120,3120,0
|
|
20230802,171500,2790839060,3120,3120,3120,3120,0
|
|
20230802,171400,2790839060,3120,3120,3120,3120,0
|
|
20230802,171300,2790839060,3120,3120,3120,3120,0
|
|
20230802,171200,2790839060,3120,3120,3120,3120,0
|
|
20230802,171100,2790839060,3120,3120,3120,3120,0
|
|
20230802,171000,2790839060,3120,3120,3120,3120,0
|
|
20230802,170900,2790839060,3120,3120,3120,3120,0
|
|
20230802,170800,2790839060,3120,3120,3120,3120,0
|
|
20230802,170700,2790839060,3120,3120,3120,3120,0
|
|
20230802,170600,2790839060,3120,3120,3120,3120,0
|
|
20230802,170500,2790839060,3120,3120,3120,3120,0
|
|
20230802,170400,2790839060,3120,3120,3120,3120,0
|
|
20230802,170300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,170200,2790839060,3120,3120,3120,3120,0
|
|
20230802,170100,2790839060,3120,3120,3120,3120,0
|
|
20230802,170000,2790839060,3120,3120,3120,3120,0
|
|
20230802,165900,2790839060,3120,3120,3120,3120,0
|
|
20230802,165800,2790839060,3120,3120,3120,3120,0
|
|
20230802,165700,2790839060,3120,3120,3120,3120,0
|
|
20230802,165600,2790839060,3120,3120,3120,3120,0
|
|
20230802,165500,2790839060,3120,3120,3120,3120,0
|
|
20230802,165400,2790839060,3120,3120,3120,3120,0
|
|
20230802,165300,2790839060,3120,3120,3120,3120,0
|
|
20230802,165200,2790839060,3120,3120,3120,3120,0
|
|
20230802,165100,2790839060,3120,3120,3120,3120,0
|
|
20230802,165000,2790839060,3120,3120,3120,3120,0
|
|
20230802,164900,2790839060,3120,3120,3120,3120,0
|
|
20230802,164800,2790839060,3120,3120,3120,3120,0
|
|
20230802,164700,2790839060,3120,3120,3120,3120,0
|
|
20230802,164600,2790839060,3120,3120,3120,3120,0
|
|
20230802,164500,2790839060,3120,3120,3120,3120,0
|
|
20230802,164400,2790839060,3120,3120,3120,3120,0
|
|
20230802,164300,2790839060,3120,3120,3120,3120,0
|
|
20230802,164200,2790839060,3120,3120,3120,3120,0
|
|
20230802,164100,2790839060,3120,3120,3120,3120,0
|
|
20230802,164000,2790839060,3120,3120,3120,3120,0
|
|
20230802,163900,2790839060,3120,3120,3120,3120,0
|
|
20230802,163800,2790839060,3120,3120,3120,3120,0
|
|
20230802,163700,2790839060,3120,3120,3120,3120,0
|
|
20230802,163600,2790839060,3120,3120,3120,3120,0
|
|
20230802,163500,2790839060,3120,3120,3120,3120,0
|
|
20230802,163400,2790839060,3120,3120,3120,3120,0
|
|
20230802,163300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,163200,2790839060,3120,3120,3120,3120,0
|
|
20230802,163100,2790839060,3120,3120,3120,3120,0
|
|
20230802,163000,2790839060,3120,3120,3120,3120,0
|
|
20230802,162900,2790839060,3120,3120,3120,3120,0
|
|
20230802,162800,2790839060,3120,3120,3120,3120,0
|
|
20230802,162700,2790839060,3120,3120,3120,3120,0
|
|
20230802,162600,2790839060,3120,3120,3120,3120,0
|
|
20230802,162500,2790839060,3120,3120,3120,3120,0
|
|
20230802,162400,2790839060,3120,3120,3120,3120,0
|
|
20230802,162300,2790839060,3120,3120,3120,3120,0
|
|
20230802,162200,2790839060,3120,3120,3120,3120,0
|
|
20230802,162100,2790839060,3120,3120,3120,3120,0
|
|
20230802,162000,2790839060,3120,3120,3120,3120,0
|
|
20230802,161900,2790839060,3120,3120,3120,3120,0
|
|
20230802,161800,2790839060,3120,3120,3120,3120,0
|
|
20230802,161700,2790839060,3120,3120,3120,3120,0
|
|
20230802,161600,2790839060,3120,3120,3120,3120,0
|
|
20230802,161500,2790839060,3120,3120,3120,3120,0
|
|
20230802,161400,2790839060,3120,3120,3120,3120,0
|
|
20230802,161300,2790839060,3120,3120,3120,3120,0
|
|
20230802,161200,2790839060,3120,3120,3120,3120,0
|
|
20230802,161100,2790839060,3120,3120,3120,3120,0
|
|
20230802,161000,2790839060,3120,3120,3120,3120,0
|
|
20230802,160900,2790839060,3120,3120,3120,3120,0
|
|
20230802,160800,2790839060,3120,3120,3120,3120,0
|
|
20230802,160700,2790839060,3120,3120,3120,3120,0
|
|
20230802,160600,2790839060,3120,3120,3120,3120,0
|
|
20230802,160500,2790839060,3120,3120,3120,3120,0
|
|
20230802,160400,2790839060,3120,3120,3120,3120,0
|
|
20230802,160300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,160200,2790839060,3120,3120,3120,3120,0
|
|
20230802,160100,2790839060,3120,3120,3120,3120,0
|
|
20230802,160000,2790839060,3120,3120,3120,3120,0
|
|
20230802,155900,2790839060,3120,3120,3120,3120,0
|
|
20230802,155800,2790839060,3120,3120,3120,3120,0
|
|
20230802,155700,2790839060,3120,3120,3120,3120,0
|
|
20230802,155600,2790839060,3120,3120,3120,3120,0
|
|
20230802,155500,2790839060,3120,3120,3120,3120,0
|
|
20230802,155400,2790839060,3120,3120,3120,3120,0
|
|
20230802,155300,2790839060,3120,3120,3120,3120,0
|
|
20230802,155200,2790839060,3120,3120,3120,3120,0
|
|
20230802,155100,2790839060,3120,3120,3120,3120,0
|
|
20230802,155000,2790839060,3120,3120,3120,3120,0
|
|
20230802,154900,2790839060,3120,3120,3120,3120,0
|
|
20230802,154800,2790839060,3120,3120,3120,3120,0
|
|
20230802,154700,2790839060,3120,3120,3120,3120,0
|
|
20230802,154600,2790839060,3120,3120,3120,3120,0
|
|
20230802,154500,2790839060,3120,3120,3120,3120,0
|
|
20230802,154400,2790839060,3120,3120,3120,3120,0
|
|
20230802,154300,2790839060,3120,3120,3120,3120,0
|
|
20230802,154200,2790839060,3120,3120,3120,3120,0
|
|
20230802,154100,2790839060,3120,3120,3120,3120,0
|
|
20230802,154000,2790839060,3120,3120,3120,3120,0
|
|
20230802,153900,2790839060,3120,3120,3120,3120,0
|
|
20230802,153800,2790839060,3120,3120,3120,3120,0
|
|
20230802,153700,2790839060,3120,3120,3120,3120,0
|
|
20230802,153600,2790839060,3120,3120,3120,3120,0
|
|
20230802,153500,2790839060,3120,3120,3120,3120,0
|
|
20230802,153400,2790839060,3120,3120,3120,3120,0
|
|
20230802,153300,2790839060,3120,3120,3120,3120,16324
|
|
20230802,153200,2790839060,3120,3120,3120,3120,0
|
|
20230802,153100,2790839060,3120,3120,3120,3120,0
|
|
20230802,153000,2790839060,3120,3120,3120,3120,16324
|
|
20230802,152900,2739908180,3120,3120,3120,3120,0
|
|
20230802,152800,2739908180,3120,3120,3120,3120,0
|
|
20230802,152700,2739908180,3120,3120,3120,3120,0
|
|
20230802,152600,2739908180,3120,3120,3120,3120,0
|
|
20230802,152500,2739908180,3120,3120,3120,3120,0
|
|
20230802,152400,2739908180,3120,3120,3120,3120,0
|
|
20230802,152300,2739908180,3120,3120,3120,3120,0
|
|
20230802,152200,2739908180,3120,3120,3120,3120,0
|
|
20230802,152100,2739908180,3120,3120,3120,3120,0
|
|
20230802,152000,2739908180,3120,3120,3120,3120,0
|
|
20230802,151900,2739908180,3120,3110,3120,3105,6482
|
|
20230802,151800,2719746190,3115,3115,3115,3110,5528
|
|
20230802,151700,2702536560,3115,3110,3115,3110,695
|
|
20230802,151600,2700371645,3115,3110,3115,3110,2281
|
|
20230802,151500,2693277730,3110,3105,3110,3105,947
|
|
20230802,151400,2690337285,3105,3105,3110,3105,5534
|
|
20230802,151300,2673154210,3110,3105,3110,3105,2457
|
|
20230802,151200,2665515565,3105,3105,3110,3105,875
|
|
20230802,151100,2662797855,3105,3100,3105,3100,1763
|
|
20230802,151000,2657330735,3100,3100,3100,3100,92
|
|
20230802,150900,2657045535,3100,3100,3100,3100,202
|
|
20230802,150800,2656419335,3105,3105,3105,3105,332
|
|
20230802,150700,2655388475,3105,3100,3105,3090,895
|
|
20230802,150600,2652614590,3105,3100,3110,3090,1614
|
|
20230802,150500,2647623925,3110,3095,3110,3095,1097
|
|
20230802,150400,2644223150,3100,3100,3100,3100,0
|
|
20230802,150300,2644223150,3100,3100,3100,3100,339
|
|
20230802,150200,2643172250,3100,3100,3100,3100,664
|
|
20230802,150100,2641113850,3100,3095,3100,3095,2707
|
|
20230802,150000,2632724645,3095,3100,3100,3090,431
|
|
20230802,145900,2631391730,3100,3095,3100,3095,1560
|
|
20230802,145800,2626562690,3095,3090,3095,3090,227
|
|
20230802,145700,2625861255,3095,3090,3095,3090,1510
|
|
20230802,145600,2621190330,3095,3090,3095,3090,508
|
|
20230802,145500,2619619770,3095,3090,3095,3090,1487
|
|
20230802,145400,2615022720,3095,3090,3095,3090,2161
|
|
20230802,145300,2608336925,3095,3095,3095,3090,140
|
|
20230802,145200,2607904205,3095,3085,3095,3085,5214
|
|
20230802,145100,2591785900,3085,3085,3090,3085,466
|
|
20230802,145000,2590348285,3090,3090,3090,3090,0
|
|
20230802,144900,2590348285,3090,3085,3090,3080,2002
|
|
20230802,144800,2584178460,3095,3090,3095,3090,5664
|
|
20230802,144700,2566676690,3095,3095,3095,3090,1012
|
|
20230802,144600,2563549550,3095,3095,3095,3095,425
|
|
20230802,144500,2562234175,3095,3090,3095,3090,2336
|
|
20230802,144400,2555015430,3090,3090,3090,3090,25
|
|
20230802,144300,2554938180,3090,3090,3090,3090,23
|
|
20230802,144200,2554867110,3090,3090,3090,3090,0
|
|
20230802,144100,2554867110,3090,3090,3090,3090,0
|
|
20230802,144000,2554867110,3090,3085,3090,3085,560
|
|
20230802,143900,2553138860,3090,3085,3090,3080,3232
|
|
20230802,143800,2543179280,3085,3085,3085,3080,370
|
|
20230802,143700,2542039330,3090,3090,3090,3090,0
|
|
20230802,143600,2542039330,3090,3085,3090,3085,101
|
|
20230802,143500,2541727740,3090,3090,3090,3090,0
|
|
20230802,143400,2541727740,3090,3085,3090,3085,3
|
|
20230802,143300,2541718480,3090,3085,3090,3085,1023
|
|
20230802,143200,2538562515,3085,3085,3085,3085,131
|
|
20230802,143100,2538158380,3085,3075,3085,3075,3082
|
|
20230802,143000,2528677855,3075,3070,3075,3065,301
|
|
20230802,142900,2527754995,3075,3070,3075,3070,1205
|
|
20230802,142800,2524055635,3075,3070,3075,3070,3
|
|
20230802,142700,2524046420,3075,3070,3075,3070,801
|
|
20230802,142600,2521587345,3080,3080,3080,3080,982
|
|
20230802,142500,2518562785,3080,3075,3080,3070,2025
|
|
20230802,142400,2512343585,3080,3075,3080,3075,714
|
|
20230802,142300,2510148030,3080,3080,3080,3075,604
|
|
20230802,142200,2508290710,3080,3080,3080,3080,1
|
|
20230802,142100,2508287630,3080,3080,3080,3080,0
|
|
20230802,142000,2508287630,3080,3075,3080,3070,5007
|
|
20230802,141900,2492910670,3085,3080,3085,3075,508
|
|
20230802,141800,2491348180,3085,3080,3085,3080,251
|
|
20230802,141700,2490574845,3085,3085,3090,3085,801
|
|
20230802,141600,2488103755,3085,3085,3085,3085,0
|
|
20230802,141500,2488103755,3085,3085,3085,3085,6
|
|
20230802,141400,2488085245,3085,3080,3085,3080,530
|
|
20230802,141300,2486452840,3080,3075,3080,3075,1008
|
|
20230802,141200,2483353225,3085,3085,3085,3085,0
|
|
20230802,141100,2483353225,3085,3080,3085,3075,350
|
|
20230802,141000,2482276885,3085,3080,3085,3080,262
|
|
20230802,140900,2481469870,3090,3090,3090,3090,1
|
|
20230802,140800,2481466780,3095,3095,3095,3095,30
|
|
20230802,140700,2481373930,3095,3095,3095,3095,0
|
|
20230802,140600,2481373930,3095,3095,3095,3095,0
|
|
20230802,140500,2481373930,3095,3095,3095,3095,0
|
|
20230802,140400,2481373930,3095,3075,3095,3075,4552
|
|
20230802,140300,2467324925,3075,3080,3085,3075,1599
|
|
20230802,140200,2462406115,3085,3080,3085,3080,1444
|
|
20230802,140100,2457958320,3085,3075,3085,3075,1265
|
|
20230802,140000,2454062145,3085,3080,3085,3075,629
|
|
20230802,135900,2452126465,3080,3080,3080,3080,78
|
|
20230802,135800,2451886225,3080,3075,3085,3075,1502
|
|
20230802,135700,2447262560,3085,3085,3085,3085,0
|
|
20230802,135600,2447262560,3085,3085,3085,3080,2477
|
|
20230802,135500,2439630810,3085,3080,3085,3080,1692
|
|
20230802,135400,2434419435,3085,3080,3085,3080,2004
|
|
20230802,135300,2428242095,3085,3080,3090,3075,4343
|
|
20230802,135200,2414864315,3080,3070,3080,3070,2247
|
|
20230802,135100,2407962265,3075,3065,3075,3065,4936
|
|
20230802,135000,2392828445,3065,3060,3065,3060,376
|
|
20230802,134900,2391677870,3065,3065,3070,3065,555
|
|
20230802,134800,2389976790,3070,3065,3075,3060,12204
|
|
20230802,134700,2352600420,3070,3065,3070,3065,2
|
|
20230802,134600,2352594285,3070,3070,3080,3065,4697
|
|
20230802,134500,2338180540,3080,3075,3080,3070,5374
|
|
20230802,134400,2321671280,3080,3080,3080,3075,317
|
|
20230802,134300,2320696420,3085,3085,3085,3080,10
|
|
20230802,134200,2320665610,3075,3085,3085,3075,13245
|
|
20230802,134100,2279882995,3090,3090,3090,3085,3323
|
|
20230802,134000,2269630975,3090,3085,3090,3085,4763
|
|
20230802,133900,2254936305,3090,3085,3090,3085,549
|
|
20230802,133800,2253239900,3090,3090,3090,3090,167
|
|
20230802,133700,2252723870,3110,3110,3110,3110,0
|
|
20230802,133600,2252723870,3110,3110,3110,3110,0
|
|
20230802,133500,2252723870,3110,3105,3110,3105,4175
|
|
20230802,133400,2239760490,3110,3090,3110,3085,1344
|
|
20230802,133300,2235593370,3105,3105,3105,3090,132
|
|
20230802,133200,2235183655,3105,3090,3105,3090,401
|
|
20230802,133100,2233944250,3110,3095,3110,3090,283
|
|
20230802,133000,2233069380,3110,3110,3110,3095,1306
|
|
20230802,132900,2229019470,3110,3105,3110,3105,167
|
|
20230802,132800,2228500930,3105,3100,3105,3100,6
|
|
20230802,132700,2228482325,3110,3105,3110,3105,2005
|
|
20230802,132600,2222247670,3110,3100,3110,3090,2046
|
|
20230802,132500,2215921240,3100,3100,3100,3090,1918
|
|
20230802,132400,2209990440,3100,3090,3100,3090,629
|
|
20230802,132300,2208046690,3090,3090,3090,3090,22
|
|
20230802,132200,2207978710,3090,3085,3090,3085,3345
|
|
20230802,132100,2197659360,3090,3085,3090,3085,78
|
|
20230802,132000,2197418535,3090,3090,3090,3085,73
|
|
20230802,131900,2197193215,3090,3090,3090,3085,2133
|
|
20230802,131800,2190608245,3090,3090,3095,3080,8494
|
|
20230802,131700,2164402690,3100,3095,3100,3090,1025
|
|
20230802,131600,2161235375,3100,3100,3100,3095,1238
|
|
20230802,131500,2157403735,3105,3100,3105,3095,8756
|
|
20230802,131400,2130291370,3110,3105,3110,3105,3241
|
|
20230802,131300,2120227920,3110,3110,3110,3110,371
|
|
20230802,131200,2119074110,3110,3110,3120,3110,1380
|
|
20230802,131100,2114782300,3120,3115,3120,3110,1958
|
|
20230802,131000,2108684730,3120,3120,3120,3120,0
|
|
20230802,130900,2108684730,3120,3115,3120,3115,6
|
|
20230802,130800,2108666035,3120,3120,3120,3115,1506
|
|
20230802,130700,2103974815,3120,3120,3120,3120,20
|
|
20230802,130600,2103912415,3125,3125,3125,3120,609
|
|
20230802,130500,2102012290,3125,3125,3125,3125,1141
|
|
20230802,130400,2098446665,3125,3125,3125,3125,2427
|
|
20230802,130300,2090862290,3125,3120,3125,3120,33
|
|
20230802,130200,2090759325,3125,3125,3125,3125,830
|
|
20230802,130100,2088165575,3125,3125,3125,3125,3920
|
|
20230802,130000,2075915575,3125,3115,3125,3115,944
|
|
20230802,125900,2072970775,3115,3110,3120,3105,2018
|
|
20230802,125800,2066695125,3125,3115,3125,3115,23
|
|
20230802,125700,2066623450,3125,3100,3125,3100,1673
|
|
20230802,125600,2061407935,3115,3120,3120,3115,332
|
|
20230802,125500,2060372925,3120,3120,3120,3100,311
|
|
20230802,125400,2059408605,3120,3110,3120,3100,5102
|
|
20230802,125300,2043548265,3115,3115,3115,3115,0
|
|
20230802,125200,2043548265,3115,3115,3115,3115,0
|
|
20230802,125100,2043548265,3115,3110,3115,3100,1702
|
|
20230802,125000,2038262230,3120,3120,3120,3120,6
|
|
20230802,124900,2038243510,3120,3115,3120,3115,2509
|
|
20230802,124800,2030427970,3115,3110,3115,3110,1036
|
|
20230802,124700,2027201005,3115,3110,3115,3110,3167
|
|
20230802,124600,2017351630,3110,3105,3110,3100,2113
|
|
20230802,124500,2010791650,3110,3110,3110,3110,100
|
|
20230802,124400,2010480650,3115,3110,3115,3110,251
|
|
20230802,124300,2009699785,3115,3110,3115,3110,199
|
|
20230802,124200,2009080890,3110,3110,3110,3110,2
|
|
20230802,124100,2009074670,3115,3115,3115,3105,10
|
|
20230802,124000,2009043530,3115,3115,3115,3115,62
|
|
20230802,123900,2008850400,3115,3110,3115,3105,30
|
|
20230802,123800,2008757145,3115,3110,3115,3110,610
|
|
20230802,123700,2006860040,3115,3110,3115,3110,2239
|
|
20230802,123600,1999896745,3110,3110,3110,3110,8
|
|
20230802,123500,1999871865,3110,3110,3110,3110,0
|
|
20230802,123400,1999871865,3110,3110,3110,3110,7
|
|
20230802,123300,1999850095,3110,3110,3110,3110,0
|
|
20230802,123200,1999850095,3110,3105,3110,3105,27
|
|
20230802,123100,1999766255,3110,3110,3110,3110,1
|
|
20230802,123000,1999763145,3115,3115,3115,3115,0
|
|
20230802,122900,1999763145,3115,3115,3115,3115,0
|
|
20230802,122800,1999763145,3115,3110,3115,3110,134
|
|
20230802,122700,1999346235,3115,3115,3115,3100,242
|
|
20230802,122600,1998593905,3120,3120,3120,3100,2034
|
|
20230802,122500,1992287825,3120,3120,3120,3120,100
|
|
20230802,122400,1991975825,3120,3120,3125,3115,4079
|
|
20230802,122300,1979241125,3120,3105,3120,3105,33
|
|
20230802,122200,1979138645,3120,3115,3120,3115,4103
|
|
20230802,122100,1966357795,3105,3105,3105,3105,1008
|
|
20230802,122000,1963227955,3115,3115,3115,3115,0
|
|
20230802,121900,1963227955,3115,3110,3115,3100,1311
|
|
20230802,121800,1959160705,3115,3115,3115,3115,0
|
|
20230802,121700,1959160705,3115,3115,3115,3115,0
|
|
20230802,121600,1959160705,3115,3105,3115,3095,8238
|
|
20230802,121500,1933585325,3105,3095,3105,3095,405
|
|
20230802,121400,1932331800,3105,3095,3105,3095,71
|
|
20230802,121300,1932112045,3105,3095,3105,3095,133
|
|
20230802,121200,1931699780,3105,3105,3105,3105,0
|
|
20230802,121100,1931699780,3105,3105,3105,3095,1578
|
|
20230802,121000,1926810090,3100,3100,3100,3100,100
|
|
20230802,120900,1926500090,3105,3105,3105,3105,0
|
|
20230802,120800,1926500090,3105,3100,3105,3095,1408
|
|
20230802,120700,1922140285,3100,3100,3105,3100,1284
|
|
20230802,120600,1918159870,3100,3100,3100,3100,1102
|
|
20230802,120500,1914743670,3100,3100,3100,3100,534
|
|
20230802,120400,1913088270,3100,3100,3100,3095,477
|
|
20230802,120300,1911610620,3100,3100,3100,3100,1431
|
|
20230802,120200,1907174520,3110,3110,3110,3110,0
|
|
20230802,120100,1907174520,3110,3110,3110,3110,0
|
|
20230802,120000,1907174520,3110,3110,3110,3110,0
|
|
20230802,115900,1907174520,3110,3105,3110,3100,926
|
|
20230802,115800,1904301890,3110,3100,3110,3100,2
|
|
20230802,115700,1904295680,3110,3100,3110,3100,704
|
|
20230802,115600,1902112250,3110,3100,3110,3100,1866
|
|
20230802,115500,1896327630,3110,3105,3110,3105,22
|
|
20230802,115400,1896259310,3110,3110,3110,3110,0
|
|
20230802,115300,1896259310,3110,3110,3110,3110,0
|
|
20230802,115200,1896259310,3110,3100,3110,3100,684
|
|
20230802,115100,1894138770,3110,3110,3110,3110,235
|
|
20230802,115000,1893407920,3110,3100,3110,3100,801
|
|
20230802,114900,1890919810,3110,3110,3110,3110,0
|
|
20230802,114800,1890919810,3110,3105,3110,3100,1136
|
|
20230802,114700,1887397405,3105,3105,3110,3105,2647
|
|
20230802,114600,1879176960,3105,3105,3105,3100,241
|
|
20230802,114500,1878429830,3105,3105,3105,3105,6
|
|
20230802,114400,1878411200,3105,3100,3105,3095,4132
|
|
20230802,114300,1865602395,3100,3090,3100,3090,1590
|
|
20230802,114200,1860681260,3095,3090,3095,3090,653
|
|
20230802,114100,1858663475,3100,3090,3100,3090,545
|
|
20230802,114000,1856977980,3095,3090,3095,3090,665
|
|
20230802,113900,1854923120,3095,3095,3100,3090,346
|
|
20230802,113800,1853852495,3095,3095,3100,3090,3460
|
|
20230802,113700,1843160055,3100,3095,3100,3090,1316
|
|
20230802,113600,1839084540,3100,3100,3100,3095,520
|
|
20230802,113500,1837472925,3100,3100,3100,3100,100
|
|
20230802,113400,1837162925,3100,3095,3100,3095,1895
|
|
20230802,113300,1831296970,3100,3100,3105,3100,562
|
|
20230802,113200,1829554760,3105,3095,3105,3095,101
|
|
20230802,113100,1829242155,3105,3105,3105,3095,7140
|
|
20230802,113000,1807122695,3115,3100,3115,3100,1693
|
|
20230802,112900,1801868555,3100,3100,3105,3100,4318
|
|
20230802,112800,1788462730,3100,3100,3100,3100,2760
|
|
20230802,112700,1779906730,3110,3105,3110,3100,4182
|
|
20230802,112600,1766941510,3110,3115,3115,3100,385
|
|
20230802,112500,1765746075,3120,3110,3125,3100,24339
|
|
20230802,112400,1690243485,3115,3115,3120,3115,2277
|
|
20230802,112300,1683150625,3125,3120,3125,3120,450
|
|
20230802,112200,1681746620,3125,3120,3130,3120,742
|
|
20230802,112100,1679431310,3130,3130,3130,3130,166
|
|
20230802,112000,1678911730,3130,3125,3130,3125,6513
|
|
20230802,111900,1658557630,3130,3125,3130,3125,417
|
|
20230802,111800,1657252705,3130,3125,3130,3125,845
|
|
20230802,111700,1654611195,3125,3125,3125,3125,332
|
|
20230802,111600,1653573695,3130,3130,3130,3130,0
|
|
20230802,111500,1653573695,3130,3130,3130,3125,2421
|
|
20230802,111400,1646007195,3130,3125,3130,3125,1732
|
|
20230802,111300,1640588595,3130,3120,3130,3120,3489
|
|
20230802,111200,1629696230,3120,3120,3125,3120,3203
|
|
20230802,111100,1619702865,3120,3120,3120,3120,50
|
|
20230802,111000,1619546865,3120,3110,3120,3110,725
|
|
20230802,110900,1617288125,3120,3120,3120,3120,0
|
|
20230802,110800,1617288125,3120,3110,3120,3110,1068
|
|
20230802,110700,1613961065,3120,3105,3120,3105,7419
|
|
20230802,110600,1590904955,3110,3115,3120,3110,6694
|
|
20230802,110500,1570076985,3120,3120,3120,3120,1046
|
|
20230802,110400,1566813465,3120,3115,3120,3115,291
|
|
20230802,110300,1565906440,3120,3120,3120,3115,485
|
|
20230802,110200,1564393450,3120,3120,3120,3115,6482
|
|
20230802,110100,1544189300,3120,3120,3120,3115,922
|
|
20230802,110000,1541317205,3120,3120,3120,3115,728
|
|
20230802,105900,1539047365,3120,3120,3120,3115,6630
|
|
20230802,105800,1518391765,3115,3125,3125,3115,3531
|
|
20230802,105700,1507391110,3120,3125,3130,3120,1409
|
|
20230802,105600,1502989130,3130,3125,3130,3115,5756
|
|
20230802,105500,1485016630,3130,3130,3130,3125,2370
|
|
20230802,105400,1477610325,3135,3140,3140,3130,2940
|
|
20230802,105300,1468403730,3140,3135,3145,3135,766
|
|
20230802,105200,1465998980,3145,3145,3145,3135,4051
|
|
20230802,105100,1453292905,3145,3150,3150,3140,3841
|
|
20230802,105000,1441227390,3145,3150,3155,3145,4701
|
|
20230802,104900,1426437010,3155,3155,3155,3150,1133
|
|
20230802,104800,1422862535,3155,3150,3155,3150,1382
|
|
20230802,104700,1418509195,3150,3150,3155,3150,5825
|
|
20230802,104600,1400160430,3155,3150,3155,3150,5928
|
|
20230802,104500,1381470090,3155,3150,3155,3150,1353
|
|
20230802,104400,1377207370,3150,3150,3155,3145,3991
|
|
20230802,104300,1364639440,3150,3150,3150,3145,223
|
|
20230802,104200,1363937415,3155,3155,3160,3140,5410
|
|
20230802,104100,1346917605,3160,3155,3160,3145,6474
|
|
20230802,104000,1326499175,3155,3145,3155,3140,35178
|
|
20230802,103900,1215708985,3145,3140,3145,3135,12212
|
|
20230802,103800,1177361305,3135,3135,3140,3130,8487
|
|
20230802,103700,1150751085,3135,3135,3135,3130,1185
|
|
20230802,103600,1147041110,3135,3130,3135,3125,2200
|
|
20230802,103500,1140153235,3135,3135,3135,3130,2106
|
|
20230802,103400,1133557100,3135,3130,3135,3130,4004
|
|
20230802,103300,1121024570,3130,3125,3135,3125,10677
|
|
20230802,103200,1087598865,3130,3125,3130,3125,2114
|
|
20230802,103100,1080992610,3125,3130,3130,3125,1533
|
|
20230802,103000,1076201485,3130,3130,3130,3130,101
|
|
20230802,102900,1075885355,3130,3120,3130,3120,28602
|
|
20230802,102800,986446005,3120,3120,3120,3120,1300
|
|
20230802,102700,982390005,3120,3120,3120,3120,29
|
|
20230802,102600,982299525,3120,3115,3120,3115,3253
|
|
20230802,102500,972166425,3120,3115,3120,3115,538
|
|
20230802,102400,970490540,3120,3120,3125,3120,564
|
|
20230802,102300,968730855,3125,3120,3125,3120,5682
|
|
20230802,102200,951001000,3120,3120,3120,3120,100
|
|
20230802,102100,950689000,3125,3120,3125,3120,3441
|
|
20230802,102000,939951555,3125,3125,3125,3125,43
|
|
20230802,101900,939817180,3125,3120,3125,3120,6528
|
|
20230802,101800,919449805,3120,3120,3120,3120,10
|
|
20230802,101700,919418605,3120,3120,3120,3120,1010
|
|
20230802,101600,916267405,3120,3120,3120,3115,907
|
|
20230802,101500,913442005,3120,3120,3120,3115,504
|
|
20230802,101400,911872025,3120,3115,3120,3115,2985
|
|
20230802,101300,902573710,3120,3120,3120,3120,1510
|
|
20230802,101200,897862510,3125,3120,3125,3120,1228
|
|
20230802,101100,894031135,3125,3120,3125,3120,971
|
|
20230802,101000,891001595,3125,3120,3125,3120,2180
|
|
20230802,100900,884199990,3120,3115,3120,3115,2432
|
|
20230802,100800,876624300,3115,3115,3115,3115,290
|
|
20230802,100700,875720950,3115,3115,3115,3110,160
|
|
20230802,100600,875222845,3115,3115,3120,3110,1979
|
|
20230802,100500,869061080,3115,3115,3120,3115,6483
|
|
20230802,100400,848866030,3115,3115,3115,3110,2736
|
|
20230802,100300,840343790,3115,3115,3115,3115,1
|
|
20230802,100200,840340675,3110,3115,3115,3110,7938
|
|
20230802,100100,815618805,3120,3120,3120,3115,242
|
|
20230802,100000,814863965,3120,3115,3120,3115,4204
|
|
20230802,095900,801768425,3115,3115,3115,3115,1091
|
|
20230802,095800,798369960,3120,3115,3120,3110,4898
|
|
20230802,095700,783136670,3120,3115,3120,3110,2537
|
|
20230802,095600,775235040,3120,3120,3125,3115,4284
|
|
20230802,095500,761888795,3125,3125,3125,3115,6532
|
|
20230802,095400,741521580,3120,3125,3130,3120,6105
|
|
20230802,095300,722429020,3125,3115,3125,3115,2023
|
|
20230802,095200,716126365,3130,3120,3130,3110,2785
|
|
20230802,095100,707432110,3120,3120,3120,3110,1415
|
|
20230802,095000,703019310,3130,3115,3130,3100,25610
|
|
20230802,094900,623197195,3115,3120,3120,3110,2103
|
|
20230802,094800,616643700,3120,3105,3125,3100,26201
|
|
20230802,094700,534987205,3105,3105,3105,3095,3422
|
|
20230802,094600,524379155,3105,3110,3115,3100,9360
|
|
20230802,094500,495301345,3105,3105,3110,3105,7892
|
|
20230802,094400,470765235,3110,3100,3110,3100,6676
|
|
20230802,094300,450044215,3105,3095,3110,3090,15553
|
|
20230802,094200,401811720,3095,3085,3095,3085,5321
|
|
20230802,094100,385378610,3085,3085,3085,3085,2240
|
|
20230802,094000,378468210,3085,3085,3085,3085,3280
|
|
20230802,093900,368349410,3085,3080,3085,3080,1571
|
|
20230802,093800,363505725,3085,3085,3085,3085,4
|
|
20230802,093700,363493385,3085,3080,3085,3080,525
|
|
20230802,093600,361876370,3085,3080,3085,3080,284
|
|
20230802,093500,361001645,3085,3080,3085,3080,257
|
|
20230802,093400,360208805,3085,3085,3085,3080,225
|
|
20230802,093300,359515780,3085,3085,3085,3060,2216
|
|
20230802,093200,352720475,3080,3070,3080,3070,31430
|
|
20230802,093100,256191300,3070,3065,3070,3065,4413
|
|
20230802,093000,242654615,3070,3070,3070,3065,1501
|
|
20230802,092900,238051545,3070,3060,3070,3060,2456
|
|
20230802,092800,230524395,3065,3060,3065,3060,1329
|
|
20230802,092700,226457645,3070,3070,3070,3065,123
|
|
20230802,092600,226080365,3070,3070,3070,3065,4123
|
|
20230802,092500,213425255,3070,3070,3070,3070,144
|
|
20230802,092400,212983175,3070,3070,3070,3070,1110
|
|
20230802,092300,209575475,3070,3070,3070,3070,120
|
|
20230802,092200,209207075,3070,3070,3070,3070,0
|
|
20230802,092100,209207075,3070,3070,3070,3070,2
|
|
20230802,092000,209200935,3070,3065,3070,3065,1923
|
|
20230802,091900,203306920,3070,3065,3070,3065,2566
|
|
20230802,091800,195436380,3070,3070,3075,3065,307
|
|
20230802,091700,194494575,3075,3070,3075,3065,685
|
|
20230802,091600,192394750,3075,3075,3075,3075,390
|
|
20230802,091500,191195500,3075,3075,3075,3075,351
|
|
20230802,091400,190116175,3075,3075,3075,3075,590
|
|
20230802,091300,188301925,3080,3075,3080,3065,1417
|
|
20230802,091200,183951765,3080,3075,3080,3075,6054
|
|
20230802,091100,165329505,3065,3070,3075,3065,10970
|
|
20230802,091000,131657650,3070,3065,3070,3065,1266
|
|
20230802,090900,127772180,3075,3065,3075,3065,7500
|
|
20230802,090800,104757940,3070,3060,3070,3050,9670
|
|
20230802,090700,75183770,3070,3065,3070,3065,1066
|
|
20230802,090600,71916470,3065,3060,3070,3060,1562
|
|
20230802,090500,67131810,3070,3070,3070,3060,2053
|
|
20230802,090400,60849590,3070,3065,3070,3065,1897
|
|
20230802,090300,55035270,3075,3070,3075,3065,626
|
|
20230802,090200,53111980,3075,3060,3080,3060,2101
|
|
20230802,090100,46656400,3065,3060,3065,3045,1267
|
|
20230802,090000,42785040,3060,3040,3060,3040,12943
|