623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,643751415,2405,2405,2405,2405,3000
|
|
20230801,191900,643751415,2405,2405,2405,2405,0
|
|
20230801,191800,643751415,2405,2405,2405,2405,0
|
|
20230801,191700,643751415,2405,2405,2405,2405,0
|
|
20230801,191600,643751415,2405,2405,2405,2405,0
|
|
20230801,191500,643751415,2405,2405,2405,2405,0
|
|
20230801,191400,643751415,2405,2405,2405,2405,0
|
|
20230801,191300,643751415,2405,2405,2405,2405,0
|
|
20230801,191200,643751415,2405,2405,2405,2405,0
|
|
20230801,191100,643751415,2405,2405,2405,2405,0
|
|
20230801,191000,643751415,2405,2405,2405,2405,0
|
|
20230801,190900,643751415,2405,2405,2405,2405,0
|
|
20230801,190800,643751415,2405,2405,2405,2405,0
|
|
20230801,190700,643751415,2405,2405,2405,2405,0
|
|
20230801,190600,643751415,2405,2405,2405,2405,0
|
|
20230801,190500,643751415,2405,2405,2405,2405,0
|
|
20230801,190400,643751415,2405,2405,2405,2405,0
|
|
20230801,190300,643751415,2405,2405,2405,2405,0
|
|
20230801,190200,643751415,2405,2405,2405,2405,0
|
|
20230801,190100,643751415,2405,2405,2405,2405,0
|
|
20230801,190000,643751415,2405,2405,2405,2405,0
|
|
20230801,185900,643751415,2405,2405,2405,2405,0
|
|
20230801,185800,643751415,2405,2405,2405,2405,0
|
|
20230801,185700,643751415,2405,2405,2405,2405,0
|
|
20230801,185600,643751415,2405,2405,2405,2405,0
|
|
20230801,185500,643751415,2405,2405,2405,2405,0
|
|
20230801,185400,643751415,2405,2405,2405,2405,0
|
|
20230801,185300,643751415,2405,2405,2405,2405,0
|
|
20230801,185200,643751415,2405,2405,2405,2405,0
|
|
20230801,185100,643751415,2405,2405,2405,2405,0
|
|
20230801,185000,643751415,2405,2405,2405,2405,3000
|
|
20230801,184900,643751415,2405,2405,2405,2405,0
|
|
20230801,184800,643751415,2405,2405,2405,2405,0
|
|
20230801,184700,643751415,2405,2405,2405,2405,0
|
|
20230801,184600,643751415,2405,2405,2405,2405,0
|
|
20230801,184500,643751415,2405,2405,2405,2405,0
|
|
20230801,184400,643751415,2405,2405,2405,2405,0
|
|
20230801,184300,643751415,2405,2405,2405,2405,0
|
|
20230801,184200,643751415,2405,2405,2405,2405,0
|
|
20230801,184100,643751415,2405,2405,2405,2405,0
|
|
20230801,184000,643751415,2405,2405,2405,2405,0
|
|
20230801,183900,643751415,2405,2405,2405,2405,0
|
|
20230801,183800,643751415,2405,2405,2405,2405,0
|
|
20230801,183700,643751415,2405,2405,2405,2405,0
|
|
20230801,183600,643751415,2405,2405,2405,2405,0
|
|
20230801,183500,643751415,2405,2405,2405,2405,0
|
|
20230801,183400,643751415,2405,2405,2405,2405,0
|
|
20230801,183300,643751415,2405,2405,2405,2405,0
|
|
20230801,183200,643751415,2405,2405,2405,2405,0
|
|
20230801,183100,643751415,2405,2405,2405,2405,0
|
|
20230801,183000,643751415,2405,2405,2405,2405,0
|
|
20230801,182900,643751415,2405,2405,2405,2405,0
|
|
20230801,182800,643751415,2405,2405,2405,2405,0
|
|
20230801,182700,643751415,2405,2405,2405,2405,0
|
|
20230801,182600,643751415,2405,2405,2405,2405,0
|
|
20230801,182500,643751415,2405,2405,2405,2405,0
|
|
20230801,182400,643751415,2405,2405,2405,2405,0
|
|
20230801,182300,643751415,2405,2405,2405,2405,0
|
|
20230801,182200,643751415,2405,2405,2405,2405,0
|
|
20230801,182100,643751415,2405,2405,2405,2405,0
|
|
20230801,182000,643751415,2405,2405,2405,2405,3000
|
|
20230801,181900,643751415,2405,2405,2405,2405,0
|
|
20230801,181800,643751415,2405,2405,2405,2405,0
|
|
20230801,181700,643751415,2405,2405,2405,2405,0
|
|
20230801,181600,643751415,2405,2405,2405,2405,0
|
|
20230801,181500,643751415,2405,2405,2405,2405,0
|
|
20230801,181400,643751415,2405,2405,2405,2405,0
|
|
20230801,181300,643751415,2405,2405,2405,2405,0
|
|
20230801,181200,643751415,2405,2405,2405,2405,0
|
|
20230801,181100,643751415,2405,2405,2405,2405,0
|
|
20230801,181000,643751415,2405,2405,2405,2405,0
|
|
20230801,180900,643751415,2405,2405,2405,2405,0
|
|
20230801,180800,643751415,2405,2405,2405,2405,0
|
|
20230801,180700,643751415,2405,2405,2405,2405,0
|
|
20230801,180600,643751415,2405,2405,2405,2405,0
|
|
20230801,180500,643751415,2405,2405,2405,2405,0
|
|
20230801,180400,643751415,2405,2405,2405,2405,0
|
|
20230801,180300,643751415,2405,2405,2405,2405,0
|
|
20230801,180200,643751415,2405,2405,2405,2405,0
|
|
20230801,180100,643751415,2405,2405,2405,2405,0
|
|
20230801,180000,643751415,2405,2405,2405,2405,0
|
|
20230801,175900,643751415,2405,2405,2405,2405,0
|
|
20230801,175800,643751415,2405,2405,2405,2405,0
|
|
20230801,175700,643751415,2405,2405,2405,2405,0
|
|
20230801,175600,643751415,2405,2405,2405,2405,0
|
|
20230801,175500,643751415,2405,2405,2405,2405,0
|
|
20230801,175400,643751415,2405,2405,2405,2405,0
|
|
20230801,175300,643751415,2405,2405,2405,2405,0
|
|
20230801,175200,643751415,2405,2405,2405,2405,0
|
|
20230801,175100,643751415,2405,2405,2405,2405,0
|
|
20230801,175000,643751415,2405,2405,2405,2405,3000
|
|
20230801,174900,643751415,2405,2405,2405,2405,0
|
|
20230801,174800,643751415,2405,2405,2405,2405,0
|
|
20230801,174700,643751415,2405,2405,2405,2405,0
|
|
20230801,174600,643751415,2405,2405,2405,2405,0
|
|
20230801,174500,643751415,2405,2405,2405,2405,0
|
|
20230801,174400,643751415,2405,2405,2405,2405,0
|
|
20230801,174300,643751415,2405,2405,2405,2405,0
|
|
20230801,174200,643751415,2405,2405,2405,2405,0
|
|
20230801,174100,643751415,2405,2405,2405,2405,0
|
|
20230801,174000,643751415,2405,2405,2405,2405,0
|
|
20230801,173900,643751415,2405,2405,2405,2405,0
|
|
20230801,173800,643751415,2405,2405,2405,2405,0
|
|
20230801,173700,643751415,2405,2405,2405,2405,0
|
|
20230801,173600,643751415,2405,2405,2405,2405,0
|
|
20230801,173500,643751415,2405,2405,2405,2405,0
|
|
20230801,173400,643751415,2405,2405,2405,2405,0
|
|
20230801,173300,643751415,2405,2405,2405,2405,0
|
|
20230801,173200,643751415,2405,2405,2405,2405,0
|
|
20230801,173100,643751415,2405,2405,2405,2405,0
|
|
20230801,173000,643751415,2405,2405,2405,2405,0
|
|
20230801,172900,643751415,2405,2405,2405,2405,0
|
|
20230801,172800,643751415,2405,2405,2405,2405,0
|
|
20230801,172700,643751415,2405,2405,2405,2405,0
|
|
20230801,172600,643751415,2405,2405,2405,2405,0
|
|
20230801,172500,643751415,2405,2405,2405,2405,0
|
|
20230801,172400,643751415,2405,2405,2405,2405,0
|
|
20230801,172300,643751415,2405,2405,2405,2405,0
|
|
20230801,172200,643751415,2405,2405,2405,2405,0
|
|
20230801,172100,643751415,2405,2405,2405,2405,0
|
|
20230801,172000,643751415,2405,2405,2405,2405,3000
|
|
20230801,171900,643751415,2405,2405,2405,2405,0
|
|
20230801,171800,643751415,2405,2405,2405,2405,0
|
|
20230801,171700,643751415,2405,2405,2405,2405,0
|
|
20230801,171600,643751415,2405,2405,2405,2405,0
|
|
20230801,171500,643751415,2405,2405,2405,2405,0
|
|
20230801,171400,643751415,2405,2405,2405,2405,0
|
|
20230801,171300,643751415,2405,2405,2405,2405,0
|
|
20230801,171200,643751415,2405,2405,2405,2405,0
|
|
20230801,171100,643751415,2405,2405,2405,2405,0
|
|
20230801,171000,643751415,2405,2405,2405,2405,0
|
|
20230801,170900,643751415,2405,2405,2405,2405,0
|
|
20230801,170800,643751415,2405,2405,2405,2405,0
|
|
20230801,170700,643751415,2405,2405,2405,2405,0
|
|
20230801,170600,643751415,2405,2405,2405,2405,0
|
|
20230801,170500,643751415,2405,2405,2405,2405,0
|
|
20230801,170400,643751415,2405,2405,2405,2405,0
|
|
20230801,170300,643751415,2405,2405,2405,2405,0
|
|
20230801,170200,643751415,2405,2405,2405,2405,0
|
|
20230801,170100,643751415,2405,2405,2405,2405,0
|
|
20230801,170000,643751415,2405,2405,2405,2405,0
|
|
20230801,165900,643751415,2405,2405,2405,2405,0
|
|
20230801,165800,643751415,2405,2405,2405,2405,0
|
|
20230801,165700,643751415,2405,2405,2405,2405,0
|
|
20230801,165600,643751415,2405,2405,2405,2405,0
|
|
20230801,165500,643751415,2405,2405,2405,2405,0
|
|
20230801,165400,643751415,2405,2405,2405,2405,0
|
|
20230801,165300,643751415,2405,2405,2405,2405,0
|
|
20230801,165200,643751415,2405,2405,2405,2405,0
|
|
20230801,165100,643751415,2405,2405,2405,2405,0
|
|
20230801,165000,643751415,2405,2405,2405,2405,3000
|
|
20230801,164900,643751415,2405,2405,2405,2405,0
|
|
20230801,164800,643751415,2405,2405,2405,2405,0
|
|
20230801,164700,643751415,2405,2405,2405,2405,0
|
|
20230801,164600,643751415,2405,2405,2405,2405,0
|
|
20230801,164500,643751415,2405,2405,2405,2405,0
|
|
20230801,164400,643751415,2405,2405,2405,2405,0
|
|
20230801,164300,643751415,2405,2405,2405,2405,0
|
|
20230801,164200,643751415,2405,2405,2405,2405,0
|
|
20230801,164100,643751415,2405,2405,2405,2405,0
|
|
20230801,164000,643751415,2405,2405,2405,2405,0
|
|
20230801,163900,643751415,2405,2405,2405,2405,0
|
|
20230801,163800,643751415,2405,2405,2405,2405,0
|
|
20230801,163700,643751415,2405,2405,2405,2405,0
|
|
20230801,163600,643751415,2405,2405,2405,2405,0
|
|
20230801,163500,643751415,2405,2405,2405,2405,0
|
|
20230801,163400,643751415,2405,2405,2405,2405,0
|
|
20230801,163300,643751415,2405,2405,2405,2405,0
|
|
20230801,163200,643751415,2405,2405,2405,2405,0
|
|
20230801,163100,643751415,2405,2405,2405,2405,0
|
|
20230801,163000,643751415,2405,2405,2405,2405,0
|
|
20230801,162900,643751415,2405,2405,2405,2405,0
|
|
20230801,162800,643751415,2405,2405,2405,2405,0
|
|
20230801,162700,643751415,2405,2405,2405,2405,0
|
|
20230801,162600,643751415,2405,2405,2405,2405,0
|
|
20230801,162500,643751415,2405,2405,2405,2405,0
|
|
20230801,162400,643751415,2405,2405,2405,2405,0
|
|
20230801,162300,643751415,2405,2405,2405,2405,0
|
|
20230801,162200,643751415,2405,2405,2405,2405,0
|
|
20230801,162100,643751415,2405,2405,2405,2405,0
|
|
20230801,162000,643751415,2405,2405,2405,2405,3000
|
|
20230801,161900,643751415,2405,2405,2405,2405,0
|
|
20230801,161800,643751415,2405,2405,2405,2405,0
|
|
20230801,161700,643751415,2405,2405,2405,2405,0
|
|
20230801,161600,643751415,2405,2405,2405,2405,0
|
|
20230801,161500,643751415,2405,2405,2405,2405,0
|
|
20230801,161400,643751415,2405,2405,2405,2405,0
|
|
20230801,161300,643751415,2405,2405,2405,2405,0
|
|
20230801,161200,643751415,2405,2405,2405,2405,0
|
|
20230801,161100,643751415,2405,2405,2405,2405,0
|
|
20230801,161000,643751415,2405,2405,2405,2405,0
|
|
20230801,160900,643751415,2405,2405,2405,2405,0
|
|
20230801,160800,643751415,2405,2405,2405,2405,0
|
|
20230801,160700,643751415,2405,2405,2405,2405,0
|
|
20230801,160600,643751415,2405,2405,2405,2405,0
|
|
20230801,160500,643751415,2405,2405,2405,2405,0
|
|
20230801,160400,643751415,2405,2405,2405,2405,0
|
|
20230801,160300,643751415,2405,2405,2405,2405,0
|
|
20230801,160200,643751415,2405,2405,2405,2405,0
|
|
20230801,160100,643751415,2405,2405,2405,2405,0
|
|
20230801,160000,643751415,2405,2405,2405,2405,0
|
|
20230801,155900,643751415,2405,2405,2405,2405,0
|
|
20230801,155800,643751415,2405,2405,2405,2405,0
|
|
20230801,155700,643751415,2405,2405,2405,2405,0
|
|
20230801,155600,643751415,2405,2405,2405,2405,0
|
|
20230801,155500,643751415,2405,2405,2405,2405,0
|
|
20230801,155400,643751415,2405,2405,2405,2405,0
|
|
20230801,155300,643751415,2405,2405,2405,2405,0
|
|
20230801,155200,643751415,2405,2405,2405,2405,0
|
|
20230801,155100,643751415,2405,2405,2405,2405,0
|
|
20230801,155000,643751415,2405,2405,2405,2405,3000
|
|
20230801,154900,643751415,2405,2405,2405,2405,0
|
|
20230801,154800,643751415,2405,2405,2405,2405,0
|
|
20230801,154700,643751415,2405,2405,2405,2405,0
|
|
20230801,154600,643751415,2405,2405,2405,2405,0
|
|
20230801,154500,643751415,2405,2405,2405,2405,0
|
|
20230801,154400,643751415,2405,2405,2405,2405,0
|
|
20230801,154300,643751415,2405,2405,2405,2405,0
|
|
20230801,154200,643751415,2405,2405,2405,2405,0
|
|
20230801,154100,643751415,2405,2405,2405,2405,0
|
|
20230801,154000,643751415,2405,2405,2405,2405,0
|
|
20230801,153900,643751415,2405,2405,2405,2405,0
|
|
20230801,153800,643751415,2405,2405,2405,2405,0
|
|
20230801,153700,643751415,2405,2405,2405,2405,0
|
|
20230801,153600,643751415,2405,2405,2405,2405,0
|
|
20230801,153500,643751415,2405,2405,2405,2405,0
|
|
20230801,153400,643751415,2405,2405,2405,2405,0
|
|
20230801,153300,643751415,2405,2405,2405,2405,0
|
|
20230801,153200,643751415,2405,2405,2405,2405,0
|
|
20230801,153100,643751415,2405,2405,2405,2405,0
|
|
20230801,153000,643751415,2405,2405,2405,2405,3000
|
|
20230801,152900,636536415,2405,2405,2405,2405,0
|
|
20230801,152800,636536415,2405,2405,2405,2405,0
|
|
20230801,152700,636536415,2405,2405,2405,2405,0
|
|
20230801,152600,636536415,2405,2405,2405,2405,0
|
|
20230801,152500,636536415,2405,2405,2405,2405,0
|
|
20230801,152400,636536415,2405,2405,2405,2405,0
|
|
20230801,152300,636536415,2405,2405,2405,2405,0
|
|
20230801,152200,636536415,2405,2405,2405,2405,0
|
|
20230801,152100,636536415,2405,2405,2405,2405,0
|
|
20230801,152000,636536415,2405,2405,2405,2405,0
|
|
20230801,151900,636536415,2405,2395,2405,2395,55
|
|
20230801,151800,636404640,2395,2395,2405,2395,42
|
|
20230801,151700,636304040,2395,2395,2395,2395,1
|
|
20230801,151600,636301645,2400,2400,2400,2400,42
|
|
20230801,151500,636200845,2400,2400,2405,2400,1901
|
|
20230801,151400,631632815,2400,2390,2400,2390,1084
|
|
20230801,151300,629042045,2390,2390,2390,2390,7
|
|
20230801,151200,629025315,2390,2390,2390,2390,0
|
|
20230801,151100,629025315,2390,2390,2390,2390,300
|
|
20230801,151000,628308315,2400,2400,2400,2400,10
|
|
20230801,150900,628284315,2390,2390,2390,2390,104
|
|
20230801,150800,628035755,2390,2390,2390,2390,0
|
|
20230801,150700,628035755,2390,2395,2395,2390,2848
|
|
20230801,150600,621229030,2395,2395,2395,2390,1683
|
|
20230801,150500,617203250,2400,2400,2400,2400,10
|
|
20230801,150400,617179250,2400,2400,2400,2400,165
|
|
20230801,150300,616783250,2390,2390,2390,2390,538
|
|
20230801,150200,615497430,2385,2385,2385,2385,0
|
|
20230801,150100,615497430,2385,2385,2385,2385,112
|
|
20230801,150000,615230310,2395,2400,2405,2385,728
|
|
20230801,145900,613491490,2400,2400,2400,2400,223
|
|
20230801,145800,612956290,2400,2400,2400,2400,0
|
|
20230801,145700,612956290,2400,2395,2400,2385,5047
|
|
20230801,145600,600890535,2400,2400,2400,2400,50
|
|
20230801,145500,600770535,2400,2400,2400,2400,0
|
|
20230801,145400,600770535,2400,2400,2400,2400,234
|
|
20230801,145300,600208935,2400,2400,2400,2400,9
|
|
20230801,145200,600187335,2400,2400,2400,2400,200
|
|
20230801,145100,599707335,2400,2405,2405,2400,601
|
|
20230801,145000,598264900,2400,2400,2400,2400,500
|
|
20230801,144900,597064900,2400,2400,2400,2400,868
|
|
20230801,144800,594981700,2395,2395,2395,2395,1719
|
|
20230801,144700,590864695,2395,2395,2395,2395,0
|
|
20230801,144600,590864695,2395,2395,2395,2395,0
|
|
20230801,144500,590864695,2395,2395,2395,2395,0
|
|
20230801,144400,590864695,2395,2395,2395,2395,0
|
|
20230801,144300,590864695,2395,2395,2395,2395,2991
|
|
20230801,144200,583701250,2395,2395,2395,2395,0
|
|
20230801,144100,583701250,2395,2385,2395,2385,24
|
|
20230801,144000,583643830,2385,2385,2385,2385,1500
|
|
20230801,143900,580066330,2385,2395,2395,2385,2549
|
|
20230801,143800,573979210,2395,2395,2395,2395,1
|
|
20230801,143700,573976815,2395,2395,2395,2395,925
|
|
20230801,143600,571761440,2395,2395,2395,2390,1975
|
|
20230801,143500,567038315,2400,2395,2400,2395,101
|
|
20230801,143400,566796415,2400,2400,2400,2400,0
|
|
20230801,143300,566796415,2400,2400,2400,2400,18
|
|
20230801,143200,566753215,2395,2395,2400,2390,714
|
|
20230801,143100,565043515,2395,2385,2400,2385,793
|
|
20230801,143000,563147995,2385,2395,2395,2385,3481
|
|
20230801,142900,554835570,2400,2395,2400,2395,336
|
|
20230801,142800,554029565,2395,2395,2395,2395,600
|
|
20230801,142700,552592565,2395,2395,2395,2395,1
|
|
20230801,142600,552590170,2400,2400,2400,2400,3
|
|
20230801,142500,552582970,2395,2395,2395,2395,89
|
|
20230801,142400,552369815,2395,2395,2395,2395,0
|
|
20230801,142300,552369815,2395,2395,2395,2395,2
|
|
20230801,142200,552365025,2395,2400,2400,2395,279
|
|
20230801,142100,551696800,2400,2400,2400,2400,0
|
|
20230801,142000,551696800,2400,2395,2400,2395,104
|
|
20230801,141900,551447365,2395,2395,2395,2395,0
|
|
20230801,141800,551447365,2395,2395,2395,2395,0
|
|
20230801,141700,551447365,2395,2395,2395,2395,0
|
|
20230801,141600,551447365,2395,2395,2395,2395,0
|
|
20230801,141500,551447365,2395,2395,2395,2395,330
|
|
20230801,141400,550657015,2400,2400,2400,2400,0
|
|
20230801,141300,550657015,2400,2400,2400,2400,2
|
|
20230801,141200,550652215,2400,2400,2400,2400,0
|
|
20230801,141100,550652215,2400,2400,2400,2400,339
|
|
20230801,141000,549838615,2400,2395,2400,2390,3001
|
|
20230801,140900,542648430,2395,2395,2395,2395,2
|
|
20230801,140800,542643640,2400,2400,2400,2400,0
|
|
20230801,140700,542643640,2400,2400,2400,2400,0
|
|
20230801,140600,542643640,2400,2400,2400,2400,0
|
|
20230801,140500,542643640,2400,2400,2400,2400,5
|
|
20230801,140400,542631640,2400,2400,2400,2400,1
|
|
20230801,140300,542629240,2395,2395,2395,2395,5
|
|
20230801,140200,542617265,2395,2400,2400,2395,680
|
|
20230801,140100,540988590,2400,2400,2400,2400,11
|
|
20230801,140000,540962190,2400,2400,2400,2400,0
|
|
20230801,135900,540962190,2400,2400,2400,2400,1
|
|
20230801,135800,540959790,2395,2390,2395,2390,166
|
|
20230801,135700,540562490,2390,2390,2390,2390,386
|
|
20230801,135600,539639950,2385,2385,2385,2385,41
|
|
20230801,135500,539542165,2385,2385,2385,2385,118
|
|
20230801,135400,539260735,2385,2385,2385,2385,0
|
|
20230801,135300,539260735,2385,2385,2390,2385,278
|
|
20230801,135200,538597700,2385,2385,2385,2385,50
|
|
20230801,135100,538478450,2385,2385,2385,2385,7
|
|
20230801,135000,538461755,2380,2380,2380,2380,35
|
|
20230801,134900,538378455,2380,2380,2380,2380,2489
|
|
20230801,134800,532454635,2385,2385,2385,2385,1657
|
|
20230801,134700,528502690,2385,2385,2390,2385,64
|
|
20230801,134600,528349825,2390,2390,2390,2390,1
|
|
20230801,134500,528347435,2385,2385,2385,2385,26
|
|
20230801,134400,528285425,2380,2380,2380,2380,0
|
|
20230801,134300,528285425,2380,2385,2385,2380,1838
|
|
20230801,134200,523907360,2385,2390,2390,2385,2149
|
|
20230801,134100,518781990,2390,2390,2390,2385,1052
|
|
20230801,134000,516267720,2395,2395,2395,2395,1
|
|
20230801,133900,516265325,2395,2395,2395,2395,1
|
|
20230801,133800,516262930,2395,2395,2395,2395,827
|
|
20230801,133700,514282265,2400,2400,2400,2400,0
|
|
20230801,133600,514282265,2400,2400,2400,2400,210
|
|
20230801,133500,513778265,2400,2390,2400,2390,1101
|
|
20230801,133400,511145865,2390,2400,2400,2390,1252
|
|
20230801,133300,508151085,2400,2395,2400,2395,387
|
|
20230801,133200,507222720,2395,2395,2395,2395,100
|
|
20230801,133100,506983220,2395,2395,2395,2395,0
|
|
20230801,133000,506983220,2395,2390,2395,2390,58
|
|
20230801,132900,506844570,2390,2395,2395,2390,5000
|
|
20230801,132800,494888365,2395,2395,2395,2395,5601
|
|
20230801,132700,481473970,2395,2395,2395,2395,0
|
|
20230801,132600,481473970,2395,2400,2400,2395,103
|
|
20230801,132500,481227210,2400,2400,2400,2400,8
|
|
20230801,132400,481208010,2400,2400,2400,2400,1
|
|
20230801,132300,481205610,2400,2400,2400,2400,3772
|
|
20230801,132200,472152810,2400,2400,2400,2400,0
|
|
20230801,132100,472152810,2400,2400,2400,2400,3483
|
|
20230801,132000,463793610,2405,2405,2405,2405,0
|
|
20230801,131900,463793610,2405,2410,2410,2405,236
|
|
20230801,131800,463225610,2405,2410,2410,2405,553
|
|
20230801,131700,461894065,2405,2405,2405,2405,1004
|
|
20230801,131600,459479445,2405,2405,2410,2405,59
|
|
20230801,131500,459337450,2405,2410,2410,2405,577
|
|
20230801,131400,457948065,2415,2410,2415,2410,84
|
|
20230801,131300,457745250,2415,2415,2415,2415,451
|
|
20230801,131200,456656085,2415,2415,2415,2415,3
|
|
20230801,131100,456648840,2415,2410,2415,2410,94
|
|
20230801,131000,456422280,2400,2410,2410,2400,4650
|
|
20230801,130900,445260375,2410,2410,2410,2410,0
|
|
20230801,130800,445260375,2410,2410,2410,2410,0
|
|
20230801,130700,445260375,2410,2410,2410,2410,2
|
|
20230801,130600,445255555,2410,2410,2410,2410,0
|
|
20230801,130500,445255555,2410,2410,2410,2410,194
|
|
20230801,130400,444788015,2410,2410,2410,2410,54
|
|
20230801,130300,444657875,2410,2410,2410,2410,20
|
|
20230801,130200,444609675,2410,2410,2410,2410,15
|
|
20230801,130100,444573525,2400,2405,2405,2400,1979
|
|
20230801,130000,439814080,2405,2415,2415,2405,6160
|
|
20230801,125900,424998680,2415,2415,2415,2415,1
|
|
20230801,125800,424996265,2405,2410,2410,2405,383
|
|
20230801,125700,424073980,2415,2415,2415,2415,14
|
|
20230801,125600,424040170,2410,2410,2410,2410,0
|
|
20230801,125500,424040170,2410,2410,2415,2410,161
|
|
20230801,125400,423652145,2410,2415,2415,2410,1052
|
|
20230801,125300,421116575,2415,2410,2415,2410,181
|
|
20230801,125200,420680360,2410,2410,2410,2410,0
|
|
20230801,125100,420680360,2410,2410,2410,2410,3
|
|
20230801,125000,420673130,2405,2405,2405,2405,0
|
|
20230801,124900,420673130,2405,2405,2405,2405,1
|
|
20230801,124800,420670725,2405,2405,2405,2405,0
|
|
20230801,124700,420670725,2405,2420,2420,2405,3906
|
|
20230801,124600,411265525,2415,2415,2415,2415,1000
|
|
20230801,124500,408850525,2415,2415,2415,2415,605
|
|
20230801,124400,407389450,2415,2415,2415,2415,300
|
|
20230801,124300,406664950,2415,2415,2415,2415,17
|
|
20230801,124200,406623895,2420,2410,2420,2410,3902
|
|
20230801,124100,397220065,2410,2415,2415,2410,2672
|
|
20230801,124000,390767190,2420,2420,2420,2420,1712
|
|
20230801,123900,386624150,2420,2420,2420,2420,1
|
|
20230801,123800,386621730,2420,2420,2420,2420,37
|
|
20230801,123700,386532190,2420,2420,2420,2420,336
|
|
20230801,123600,385719070,2420,2420,2420,2420,20
|
|
20230801,123500,385670670,2425,2420,2425,2420,31
|
|
20230801,123400,385595645,2430,2425,2430,2425,101
|
|
20230801,123300,385350715,2430,2425,2430,2425,31
|
|
20230801,123200,385275535,2430,2430,2430,2430,0
|
|
20230801,123100,385275535,2430,2430,2430,2430,0
|
|
20230801,123000,385275535,2430,2425,2430,2425,26
|
|
20230801,122900,385212370,2425,2425,2425,2425,25
|
|
20230801,122800,385151745,2425,2425,2425,2425,28
|
|
20230801,122700,385083845,2430,2420,2430,2420,2000
|
|
20230801,122600,380236315,2420,2420,2420,2420,680
|
|
20230801,122500,378590715,2420,2415,2420,2415,2005
|
|
20230801,122400,373748615,2415,2415,2415,2415,0
|
|
20230801,122300,373748615,2415,2415,2415,2415,0
|
|
20230801,122200,373748615,2415,2415,2415,2415,2
|
|
20230801,122100,373743785,2415,2415,2415,2415,980
|
|
20230801,122000,371377085,2415,2415,2415,2415,0
|
|
20230801,121900,371377085,2415,2420,2420,2415,2660
|
|
20230801,121800,364952935,2420,2420,2420,2420,530
|
|
20230801,121700,363670335,2420,2420,2420,2420,200
|
|
20230801,121600,363186335,2420,2420,2420,2420,250
|
|
20230801,121500,362581335,2420,2415,2420,2415,67
|
|
20230801,121400,362419255,2420,2415,2420,2415,62
|
|
20230801,121300,362269465,2420,2420,2420,2420,0
|
|
20230801,121200,362269465,2420,2420,2420,2420,0
|
|
20230801,121100,362269465,2420,2420,2420,2420,12
|
|
20230801,121000,362240425,2415,2415,2415,2415,151
|
|
20230801,120900,361875760,2415,2415,2415,2415,4
|
|
20230801,120800,361866100,2420,2420,2420,2420,304
|
|
20230801,120700,361130420,2420,2420,2420,2420,0
|
|
20230801,120600,361130420,2420,2420,2420,2420,0
|
|
20230801,120500,361130420,2420,2420,2420,2420,12
|
|
20230801,120400,361101380,2420,2420,2420,2420,1
|
|
20230801,120300,361098960,2420,2420,2420,2420,7
|
|
20230801,120200,361082020,2425,2425,2425,2425,180
|
|
20230801,120100,360645520,2425,2425,2425,2425,22
|
|
20230801,120000,360592170,2420,2420,2420,2420,2
|
|
20230801,115900,360587330,2425,2425,2425,2425,10
|
|
20230801,115800,360563080,2425,2425,2425,2425,53
|
|
20230801,115700,360434555,2420,2420,2420,2420,601
|
|
20230801,115600,358980135,2420,2420,2425,2415,1010
|
|
20230801,115500,356540525,2415,2415,2420,2415,3308
|
|
20230801,115400,348535920,2415,2415,2415,2415,0
|
|
20230801,115300,348535920,2415,2415,2415,2415,0
|
|
20230801,115200,348535920,2415,2420,2420,2415,209
|
|
20230801,115100,348031135,2420,2420,2420,2420,30
|
|
20230801,115000,347958535,2420,2420,2420,2420,100
|
|
20230801,114900,347716535,2415,2415,2415,2415,3682
|
|
20230801,114800,338824505,2420,2420,2420,2420,3
|
|
20230801,114700,338817245,2420,2420,2420,2420,0
|
|
20230801,114600,338817245,2420,2420,2420,2420,124
|
|
20230801,114500,338517165,2420,2420,2420,2420,588
|
|
20230801,114400,337094205,2420,2420,2420,2420,0
|
|
20230801,114300,337094205,2420,2420,2420,2420,201
|
|
20230801,114200,336607785,2420,2420,2420,2420,79
|
|
20230801,114100,336416605,2420,2420,2420,2420,0
|
|
20230801,114000,336416605,2420,2420,2420,2420,0
|
|
20230801,113900,336416605,2420,2420,2420,2420,100
|
|
20230801,113800,336174605,2420,2420,2420,2420,520
|
|
20230801,113700,334916205,2420,2420,2420,2420,2100
|
|
20230801,113600,329834205,2420,2420,2420,2420,45
|
|
20230801,113500,329725305,2420,2420,2420,2420,101
|
|
20230801,113400,329480885,2420,2420,2420,2420,176
|
|
20230801,113300,329054965,2420,2415,2420,2415,126
|
|
20230801,113200,328750050,2425,2425,2425,2425,0
|
|
20230801,113100,328750050,2425,2425,2425,2425,0
|
|
20230801,113000,328750050,2425,2425,2425,2425,0
|
|
20230801,112900,328750050,2425,2425,2425,2425,0
|
|
20230801,112800,328750050,2425,2425,2425,2425,0
|
|
20230801,112700,328750050,2425,2425,2425,2425,12
|
|
20230801,112600,328720950,2415,2415,2415,2415,128
|
|
20230801,112500,328411830,2420,2425,2425,2420,704
|
|
20230801,112400,326708145,2425,2425,2425,2425,77
|
|
20230801,112300,326521420,2425,2425,2425,2425,2
|
|
20230801,112200,326516570,2420,2420,2420,2420,0
|
|
20230801,112100,326516570,2420,2415,2420,2415,73
|
|
20230801,112000,326340255,2420,2435,2435,2420,438
|
|
20230801,111900,325278225,2435,2425,2435,2425,689
|
|
20230801,111800,323606600,2420,2420,2420,2420,0
|
|
20230801,111700,323606600,2420,2420,2420,2420,0
|
|
20230801,111600,323606600,2420,2420,2420,2420,1071
|
|
20230801,111500,321014780,2415,2415,2415,2415,889
|
|
20230801,111400,318867845,2415,2420,2420,2415,2494
|
|
20230801,111300,312844830,2420,2420,2420,2420,168
|
|
20230801,111200,312438270,2420,2420,2420,2420,3506
|
|
20230801,111100,303953750,2425,2425,2425,2425,31
|
|
20230801,111000,303878575,2425,2430,2430,2425,694
|
|
20230801,110900,302193570,2435,2435,2435,2435,34
|
|
20230801,110800,302110780,2440,2435,2440,2435,200
|
|
20230801,110700,301622890,2435,2435,2435,2435,31
|
|
20230801,110600,301547405,2435,2435,2435,2435,102
|
|
20230801,110500,301299035,2430,2430,2430,2430,10
|
|
20230801,110400,301274735,2435,2425,2435,2425,2595
|
|
20230801,110300,294961780,2430,2425,2430,2425,118
|
|
20230801,110200,294675540,2435,2435,2435,2435,0
|
|
20230801,110100,294675540,2435,2435,2435,2430,3408
|
|
20230801,110000,286393870,2435,2430,2435,2430,306
|
|
20230801,105900,285650285,2435,2435,2435,2435,60
|
|
20230801,105800,285504185,2435,2435,2435,2435,41
|
|
20230801,105700,285404350,2440,2440,2440,2440,0
|
|
20230801,105600,285404350,2440,2440,2440,2430,2015
|
|
20230801,105500,280493430,2440,2440,2440,2440,1
|
|
20230801,105400,280490990,2440,2440,2440,2440,8
|
|
20230801,105300,280471470,2440,2430,2440,2430,2550
|
|
20230801,105200,274254470,2430,2430,2430,2430,507
|
|
20230801,105100,273022460,2440,2440,2440,2440,0
|
|
20230801,105000,273022460,2440,2440,2440,2440,1
|
|
20230801,104900,273020020,2440,2440,2440,2440,120
|
|
20230801,104800,272727220,2440,2440,2440,2440,1
|
|
20230801,104700,272724780,2430,2430,2430,2430,2338
|
|
20230801,104600,267043440,2430,2430,2430,2430,0
|
|
20230801,104500,267043440,2430,2430,2430,2430,100
|
|
20230801,104400,266800440,2425,2440,2440,2425,135
|
|
20230801,104300,266473040,2445,2445,2445,2445,10
|
|
20230801,104200,266448590,2440,2440,2440,2440,2664
|
|
20230801,104100,259948430,2440,2430,2440,2425,7487
|
|
20230801,104000,241720205,2430,2435,2435,2430,15
|
|
20230801,103900,241683750,2440,2440,2440,2440,1051
|
|
20230801,103800,239119310,2435,2430,2440,2430,4525
|
|
20230801,103700,228094065,2440,2430,2440,2430,113
|
|
20230801,103600,227819195,2430,2440,2440,2430,1545
|
|
20230801,103500,224057790,2435,2430,2435,2430,12507
|
|
20230801,103400,193663150,2430,2430,2430,2430,43
|
|
20230801,103300,193558660,2430,2430,2430,2430,102
|
|
20230801,103200,193310800,2430,2425,2430,2425,3357
|
|
20230801,103100,185170030,2425,2425,2425,2425,300
|
|
20230801,103000,184442530,2425,2425,2425,2425,2129
|
|
20230801,102900,179279705,2425,2425,2425,2425,552
|
|
20230801,102800,177941105,2425,2425,2425,2425,1329
|
|
20230801,102700,174718280,2425,2420,2425,2420,3578
|
|
20230801,102600,166059510,2420,2420,2420,2420,2886
|
|
20230801,102500,159075390,2415,2420,2420,2415,1092
|
|
20230801,102400,156438150,2420,2420,2420,2420,5
|
|
20230801,102300,156426050,2420,2415,2420,2415,82
|
|
20230801,102200,156228010,2415,2415,2415,2415,1001
|
|
20230801,102100,153810595,2415,2415,2415,2415,40
|
|
20230801,102000,153713995,2415,2420,2420,2415,1222
|
|
20230801,101900,150759460,2415,2420,2420,2415,2016
|
|
20230801,101800,145884185,2415,2415,2415,2415,0
|
|
20230801,101700,145884185,2415,2415,2415,2415,300
|
|
20230801,101600,145159685,2415,2415,2415,2415,150
|
|
20230801,101500,144797435,2420,2420,2420,2420,0
|
|
20230801,101400,144797435,2420,2420,2420,2420,3
|
|
20230801,101300,144790175,2420,2420,2420,2420,3
|
|
20230801,101200,144782915,2410,2415,2415,2410,160
|
|
20230801,101100,144396565,2410,2420,2420,2410,2495
|
|
20230801,101000,138378590,2420,2420,2420,2420,413
|
|
20230801,100900,137379130,2420,2420,2420,2420,3
|
|
20230801,100800,137371870,2415,2415,2415,2415,4
|
|
20230801,100700,137362210,2415,2415,2415,2415,305
|
|
20230801,100600,136625635,2410,2415,2415,2410,302
|
|
20230801,100500,135896455,2415,2415,2415,2415,156
|
|
20230801,100400,135519715,2415,2410,2415,2410,4444
|
|
20230801,100300,124789615,2415,2415,2415,2415,10
|
|
20230801,100200,124765465,2410,2410,2410,2410,1225
|
|
20230801,100100,121813215,2410,2410,2410,2410,1
|
|
20230801,100000,121810805,2410,2415,2415,2410,309
|
|
20230801,095900,121065120,2415,2415,2415,2415,1
|
|
20230801,095800,121062705,2410,2410,2410,2410,3
|
|
20230801,095700,121055475,2410,2410,2410,2410,238
|
|
20230801,095600,120481895,2410,2410,2410,2410,11
|
|
20230801,095500,120455385,2410,2415,2415,2410,7683
|
|
20230801,095400,101931845,2415,2415,2415,2415,0
|
|
20230801,095300,101931845,2415,2420,2420,2415,21
|
|
20230801,095200,101881080,2415,2415,2420,2415,950
|
|
20230801,095100,99586780,2415,2420,2420,2415,72
|
|
20230801,095000,99412790,2420,2420,2420,2420,556
|
|
20230801,094900,98067270,2425,2420,2425,2420,1071
|
|
20230801,094800,95475425,2420,2420,2420,2420,743
|
|
20230801,094700,93677365,2420,2415,2420,2415,1052
|
|
20230801,094600,91131780,2415,2415,2415,2415,0
|
|
20230801,094500,91131780,2415,2415,2415,2415,0
|
|
20230801,094400,91131780,2415,2415,2415,2415,901
|
|
20230801,094300,88955865,2420,2420,2420,2420,170
|
|
20230801,094200,88544465,2420,2420,2420,2420,2
|
|
20230801,094100,88539625,2420,2420,2420,2415,387
|
|
20230801,094000,87604965,2420,2420,2420,2420,1
|
|
20230801,093900,87602545,2410,2410,2410,2410,1
|
|
20230801,093800,87600135,2415,2415,2415,2415,351
|
|
20230801,093700,86752470,2415,2410,2415,2410,623
|
|
20230801,093600,85251035,2410,2410,2410,2410,103
|
|
20230801,093500,85002805,2410,2415,2415,2410,5306
|
|
20230801,093400,72209820,2425,2420,2425,2420,47
|
|
20230801,093300,72096075,2420,2420,2420,2420,585
|
|
20230801,093200,70680375,2425,2420,2430,2420,31
|
|
20230801,093100,70605245,2430,2420,2430,2420,8
|
|
20230801,093000,70585825,2420,2415,2425,2415,1830
|
|
20230801,092900,66153755,2415,2420,2420,2415,700
|
|
20230801,092800,64462760,2425,2420,2425,2420,5
|
|
20230801,092700,64450640,2420,2425,2425,2420,1337
|
|
20230801,092600,61215000,2425,2430,2430,2425,2150
|
|
20230801,092500,56001125,2430,2430,2430,2425,145
|
|
20230801,092400,55649480,2425,2425,2430,2425,289
|
|
20230801,092300,54947745,2430,2420,2430,2420,5724
|
|
20230801,092200,41067050,2420,2420,2420,2420,420
|
|
20230801,092100,40050650,2415,2415,2415,2415,120
|
|
20230801,092000,39760850,2415,2415,2415,2415,100
|
|
20230801,091900,39519350,2415,2415,2415,2415,171
|
|
20230801,091800,39106385,2415,2425,2425,2415,14
|
|
20230801,091700,39072545,2425,2425,2425,2425,1225
|
|
20230801,091600,36101920,2425,2420,2425,2410,909
|
|
20230801,091500,33910095,2410,2410,2410,2410,0
|
|
20230801,091400,33910095,2410,2410,2410,2410,557
|
|
20230801,091300,32567725,2410,2420,2420,2410,365
|
|
20230801,091200,31688025,2420,2420,2420,2420,1751
|
|
20230801,091100,27450605,2420,2410,2420,2410,491
|
|
20230801,091000,26263840,2415,2415,2415,2415,126
|
|
20230801,090900,25959550,2415,2405,2415,2405,1452
|
|
20230801,090800,22460180,2405,2420,2420,2405,1360
|
|
20230801,090700,19174380,2420,2420,2420,2420,86
|
|
20230801,090600,18966260,2405,2410,2420,2395,1855
|
|
20230801,090500,14497665,2425,2425,2425,2425,17
|
|
20230801,090400,14456440,2425,2430,2430,2410,401
|
|
20230801,090300,13483945,2430,2415,2430,2415,53
|
|
20230801,090200,13355280,2405,2390,2405,2390,3041
|
|
20230801,090100,6045370,2390,2400,2405,2385,1445
|
|
20230801,090000,2586235,2390,2395,2395,2390,1081
|