650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,194600,2312666080,2630,2630,2630,2630,0
|
|
20230801,194500,2312666080,2630,2630,2630,2630,0
|
|
20230801,194400,2312666080,2630,2630,2630,2630,0
|
|
20230801,194300,2312666080,2630,2630,2630,2630,0
|
|
20230801,194200,2312666080,2630,2630,2630,2630,0
|
|
20230801,194100,2312666080,2630,2630,2630,2630,0
|
|
20230801,194000,2312666080,2630,2630,2630,2630,0
|
|
20230801,193900,2312666080,2630,2630,2630,2630,0
|
|
20230801,193800,2312666080,2630,2630,2630,2630,0
|
|
20230801,193700,2312666080,2630,2630,2630,2630,0
|
|
20230801,193600,2312666080,2630,2630,2630,2630,0
|
|
20230801,193500,2312666080,2630,2630,2630,2630,0
|
|
20230801,193400,2312666080,2630,2630,2630,2630,0
|
|
20230801,193300,2312666080,2630,2630,2630,2630,0
|
|
20230801,193200,2312666080,2630,2630,2630,2630,0
|
|
20230801,193100,2312666080,2630,2630,2630,2630,0
|
|
20230801,193000,2312666080,2630,2630,2630,2630,0
|
|
20230801,192900,2312666080,2630,2630,2630,2630,0
|
|
20230801,192800,2312666080,2630,2630,2630,2630,0
|
|
20230801,192700,2312666080,2630,2630,2630,2630,0
|
|
20230801,192600,2312666080,2630,2630,2630,2630,0
|
|
20230801,192500,2312666080,2630,2630,2630,2630,0
|
|
20230801,192400,2312666080,2630,2630,2630,2630,0
|
|
20230801,192300,2312666080,2630,2630,2630,2630,0
|
|
20230801,192200,2312666080,2630,2630,2630,2630,0
|
|
20230801,192100,2312666080,2630,2630,2630,2630,0
|
|
20230801,192000,2312666080,2630,2630,2630,2630,0
|
|
20230801,191900,2312666080,2630,2630,2630,2630,0
|
|
20230801,191800,2312666080,2630,2630,2630,2630,0
|
|
20230801,191700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,191600,2312666080,2630,2630,2630,2630,0
|
|
20230801,191500,2312666080,2630,2630,2630,2630,0
|
|
20230801,191400,2312666080,2630,2630,2630,2630,0
|
|
20230801,191300,2312666080,2630,2630,2630,2630,0
|
|
20230801,191200,2312666080,2630,2630,2630,2630,0
|
|
20230801,191100,2312666080,2630,2630,2630,2630,0
|
|
20230801,191000,2312666080,2630,2630,2630,2630,0
|
|
20230801,190900,2312666080,2630,2630,2630,2630,0
|
|
20230801,190800,2312666080,2630,2630,2630,2630,0
|
|
20230801,190700,2312666080,2630,2630,2630,2630,0
|
|
20230801,190600,2312666080,2630,2630,2630,2630,0
|
|
20230801,190500,2312666080,2630,2630,2630,2630,0
|
|
20230801,190400,2312666080,2630,2630,2630,2630,0
|
|
20230801,190300,2312666080,2630,2630,2630,2630,0
|
|
20230801,190200,2312666080,2630,2630,2630,2630,0
|
|
20230801,190100,2312666080,2630,2630,2630,2630,0
|
|
20230801,190000,2312666080,2630,2630,2630,2630,0
|
|
20230801,185900,2312666080,2630,2630,2630,2630,0
|
|
20230801,185800,2312666080,2630,2630,2630,2630,0
|
|
20230801,185700,2312666080,2630,2630,2630,2630,0
|
|
20230801,185600,2312666080,2630,2630,2630,2630,0
|
|
20230801,185500,2312666080,2630,2630,2630,2630,0
|
|
20230801,185400,2312666080,2630,2630,2630,2630,0
|
|
20230801,185300,2312666080,2630,2630,2630,2630,0
|
|
20230801,185200,2312666080,2630,2630,2630,2630,0
|
|
20230801,185100,2312666080,2630,2630,2630,2630,0
|
|
20230801,185000,2312666080,2630,2630,2630,2630,0
|
|
20230801,184900,2312666080,2630,2630,2630,2630,0
|
|
20230801,184800,2312666080,2630,2630,2630,2630,0
|
|
20230801,184700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,184600,2312666080,2630,2630,2630,2630,0
|
|
20230801,184500,2312666080,2630,2630,2630,2630,0
|
|
20230801,184400,2312666080,2630,2630,2630,2630,0
|
|
20230801,184300,2312666080,2630,2630,2630,2630,0
|
|
20230801,184200,2312666080,2630,2630,2630,2630,0
|
|
20230801,184100,2312666080,2630,2630,2630,2630,0
|
|
20230801,184000,2312666080,2630,2630,2630,2630,0
|
|
20230801,183900,2312666080,2630,2630,2630,2630,0
|
|
20230801,183800,2312666080,2630,2630,2630,2630,0
|
|
20230801,183700,2312666080,2630,2630,2630,2630,0
|
|
20230801,183600,2312666080,2630,2630,2630,2630,0
|
|
20230801,183500,2312666080,2630,2630,2630,2630,0
|
|
20230801,183400,2312666080,2630,2630,2630,2630,0
|
|
20230801,183300,2312666080,2630,2630,2630,2630,0
|
|
20230801,183200,2312666080,2630,2630,2630,2630,0
|
|
20230801,183100,2312666080,2630,2630,2630,2630,0
|
|
20230801,183000,2312666080,2630,2630,2630,2630,0
|
|
20230801,182900,2312666080,2630,2630,2630,2630,0
|
|
20230801,182800,2312666080,2630,2630,2630,2630,0
|
|
20230801,182700,2312666080,2630,2630,2630,2630,0
|
|
20230801,182600,2312666080,2630,2630,2630,2630,0
|
|
20230801,182500,2312666080,2630,2630,2630,2630,0
|
|
20230801,182400,2312666080,2630,2630,2630,2630,0
|
|
20230801,182300,2312666080,2630,2630,2630,2630,0
|
|
20230801,182200,2312666080,2630,2630,2630,2630,0
|
|
20230801,182100,2312666080,2630,2630,2630,2630,0
|
|
20230801,182000,2312666080,2630,2630,2630,2630,0
|
|
20230801,181900,2312666080,2630,2630,2630,2630,0
|
|
20230801,181800,2312666080,2630,2630,2630,2630,0
|
|
20230801,181700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,181600,2312666080,2630,2630,2630,2630,0
|
|
20230801,181500,2312666080,2630,2630,2630,2630,0
|
|
20230801,181400,2312666080,2630,2630,2630,2630,0
|
|
20230801,181300,2312666080,2630,2630,2630,2630,0
|
|
20230801,181200,2312666080,2630,2630,2630,2630,0
|
|
20230801,181100,2312666080,2630,2630,2630,2630,0
|
|
20230801,181000,2312666080,2630,2630,2630,2630,0
|
|
20230801,180900,2312666080,2630,2630,2630,2630,0
|
|
20230801,180800,2312666080,2630,2630,2630,2630,0
|
|
20230801,180700,2312666080,2630,2630,2630,2630,0
|
|
20230801,180600,2312666080,2630,2630,2630,2630,0
|
|
20230801,180500,2312666080,2630,2630,2630,2630,0
|
|
20230801,180400,2312666080,2630,2630,2630,2630,0
|
|
20230801,180300,2312666080,2630,2630,2630,2630,0
|
|
20230801,180200,2312666080,2630,2630,2630,2630,0
|
|
20230801,180100,2312666080,2630,2630,2630,2630,0
|
|
20230801,180000,2312666080,2630,2630,2630,2630,0
|
|
20230801,175900,2312666080,2630,2630,2630,2630,0
|
|
20230801,175800,2312666080,2630,2630,2630,2630,0
|
|
20230801,175700,2312666080,2630,2630,2630,2630,0
|
|
20230801,175600,2312666080,2630,2630,2630,2630,0
|
|
20230801,175500,2312666080,2630,2630,2630,2630,0
|
|
20230801,175400,2312666080,2630,2630,2630,2630,0
|
|
20230801,175300,2312666080,2630,2630,2630,2630,0
|
|
20230801,175200,2312666080,2630,2630,2630,2630,0
|
|
20230801,175100,2312666080,2630,2630,2630,2630,0
|
|
20230801,175000,2312666080,2630,2630,2630,2630,0
|
|
20230801,174900,2312666080,2630,2630,2630,2630,0
|
|
20230801,174800,2312666080,2630,2630,2630,2630,0
|
|
20230801,174700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,174600,2312666080,2630,2630,2630,2630,0
|
|
20230801,174500,2312666080,2630,2630,2630,2630,0
|
|
20230801,174400,2312666080,2630,2630,2630,2630,0
|
|
20230801,174300,2312666080,2630,2630,2630,2630,0
|
|
20230801,174200,2312666080,2630,2630,2630,2630,0
|
|
20230801,174100,2312666080,2630,2630,2630,2630,0
|
|
20230801,174000,2312666080,2630,2630,2630,2630,0
|
|
20230801,173900,2312666080,2630,2630,2630,2630,0
|
|
20230801,173800,2312666080,2630,2630,2630,2630,0
|
|
20230801,173700,2312666080,2630,2630,2630,2630,0
|
|
20230801,173600,2312666080,2630,2630,2630,2630,0
|
|
20230801,173500,2312666080,2630,2630,2630,2630,0
|
|
20230801,173400,2312666080,2630,2630,2630,2630,0
|
|
20230801,173300,2312666080,2630,2630,2630,2630,0
|
|
20230801,173200,2312666080,2630,2630,2630,2630,0
|
|
20230801,173100,2312666080,2630,2630,2630,2630,0
|
|
20230801,173000,2312666080,2630,2630,2630,2630,0
|
|
20230801,172900,2312666080,2630,2630,2630,2630,0
|
|
20230801,172800,2312666080,2630,2630,2630,2630,0
|
|
20230801,172700,2312666080,2630,2630,2630,2630,0
|
|
20230801,172600,2312666080,2630,2630,2630,2630,0
|
|
20230801,172500,2312666080,2630,2630,2630,2630,0
|
|
20230801,172400,2312666080,2630,2630,2630,2630,0
|
|
20230801,172300,2312666080,2630,2630,2630,2630,0
|
|
20230801,172200,2312666080,2630,2630,2630,2630,0
|
|
20230801,172100,2312666080,2630,2630,2630,2630,0
|
|
20230801,172000,2312666080,2630,2630,2630,2630,0
|
|
20230801,171900,2312666080,2630,2630,2630,2630,0
|
|
20230801,171800,2312666080,2630,2630,2630,2630,0
|
|
20230801,171700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,171600,2312666080,2630,2630,2630,2630,0
|
|
20230801,171500,2312666080,2630,2630,2630,2630,0
|
|
20230801,171400,2312666080,2630,2630,2630,2630,0
|
|
20230801,171300,2312666080,2630,2630,2630,2630,0
|
|
20230801,171200,2312666080,2630,2630,2630,2630,0
|
|
20230801,171100,2312666080,2630,2630,2630,2630,0
|
|
20230801,171000,2312666080,2630,2630,2630,2630,0
|
|
20230801,170900,2312666080,2630,2630,2630,2630,0
|
|
20230801,170800,2312666080,2630,2630,2630,2630,0
|
|
20230801,170700,2312666080,2630,2630,2630,2630,0
|
|
20230801,170600,2312666080,2630,2630,2630,2630,0
|
|
20230801,170500,2312666080,2630,2630,2630,2630,0
|
|
20230801,170400,2312666080,2630,2630,2630,2630,0
|
|
20230801,170300,2312666080,2630,2630,2630,2630,0
|
|
20230801,170200,2312666080,2630,2630,2630,2630,0
|
|
20230801,170100,2312666080,2630,2630,2630,2630,0
|
|
20230801,170000,2312666080,2630,2630,2630,2630,0
|
|
20230801,165900,2312666080,2630,2630,2630,2630,0
|
|
20230801,165800,2312666080,2630,2630,2630,2630,0
|
|
20230801,165700,2312666080,2630,2630,2630,2630,0
|
|
20230801,165600,2312666080,2630,2630,2630,2630,0
|
|
20230801,165500,2312666080,2630,2630,2630,2630,0
|
|
20230801,165400,2312666080,2630,2630,2630,2630,0
|
|
20230801,165300,2312666080,2630,2630,2630,2630,0
|
|
20230801,165200,2312666080,2630,2630,2630,2630,0
|
|
20230801,165100,2312666080,2630,2630,2630,2630,0
|
|
20230801,165000,2312666080,2630,2630,2630,2630,0
|
|
20230801,164900,2312666080,2630,2630,2630,2630,0
|
|
20230801,164800,2312666080,2630,2630,2630,2630,0
|
|
20230801,164700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,164600,2312666080,2630,2630,2630,2630,0
|
|
20230801,164500,2312666080,2630,2630,2630,2630,0
|
|
20230801,164400,2312666080,2630,2630,2630,2630,0
|
|
20230801,164300,2312666080,2630,2630,2630,2630,0
|
|
20230801,164200,2312666080,2630,2630,2630,2630,0
|
|
20230801,164100,2312666080,2630,2630,2630,2630,0
|
|
20230801,164000,2312666080,2630,2630,2630,2630,0
|
|
20230801,163900,2312666080,2630,2630,2630,2630,0
|
|
20230801,163800,2312666080,2630,2630,2630,2630,0
|
|
20230801,163700,2312666080,2630,2630,2630,2630,0
|
|
20230801,163600,2312666080,2630,2630,2630,2630,0
|
|
20230801,163500,2312666080,2630,2630,2630,2630,0
|
|
20230801,163400,2312666080,2630,2630,2630,2630,0
|
|
20230801,163300,2312666080,2630,2630,2630,2630,0
|
|
20230801,163200,2312666080,2630,2630,2630,2630,0
|
|
20230801,163100,2312666080,2630,2630,2630,2630,0
|
|
20230801,163000,2312666080,2630,2630,2630,2630,0
|
|
20230801,162900,2312666080,2630,2630,2630,2630,0
|
|
20230801,162800,2312666080,2630,2630,2630,2630,0
|
|
20230801,162700,2312666080,2630,2630,2630,2630,0
|
|
20230801,162600,2312666080,2630,2630,2630,2630,0
|
|
20230801,162500,2312666080,2630,2630,2630,2630,0
|
|
20230801,162400,2312666080,2630,2630,2630,2630,0
|
|
20230801,162300,2312666080,2630,2630,2630,2630,0
|
|
20230801,162200,2312666080,2630,2630,2630,2630,0
|
|
20230801,162100,2312666080,2630,2630,2630,2630,0
|
|
20230801,162000,2312666080,2630,2630,2630,2630,0
|
|
20230801,161900,2312666080,2630,2630,2630,2630,0
|
|
20230801,161800,2312666080,2630,2630,2630,2630,0
|
|
20230801,161700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,161600,2312666080,2630,2630,2630,2630,0
|
|
20230801,161500,2312666080,2630,2630,2630,2630,0
|
|
20230801,161400,2312666080,2630,2630,2630,2630,0
|
|
20230801,161300,2312666080,2630,2630,2630,2630,0
|
|
20230801,161200,2312666080,2630,2630,2630,2630,0
|
|
20230801,161100,2312666080,2630,2630,2630,2630,0
|
|
20230801,161000,2312666080,2630,2630,2630,2630,0
|
|
20230801,160900,2312666080,2630,2630,2630,2630,0
|
|
20230801,160800,2312666080,2630,2630,2630,2630,0
|
|
20230801,160700,2312666080,2630,2630,2630,2630,0
|
|
20230801,160600,2312666080,2630,2630,2630,2630,0
|
|
20230801,160500,2312666080,2630,2630,2630,2630,0
|
|
20230801,160400,2312666080,2630,2630,2630,2630,0
|
|
20230801,160300,2312666080,2630,2630,2630,2630,0
|
|
20230801,160200,2312666080,2630,2630,2630,2630,0
|
|
20230801,160100,2312666080,2630,2630,2630,2630,0
|
|
20230801,160000,2312666080,2630,2630,2630,2630,0
|
|
20230801,155900,2312666080,2630,2630,2630,2630,0
|
|
20230801,155800,2312666080,2630,2630,2630,2630,0
|
|
20230801,155700,2312666080,2630,2630,2630,2630,0
|
|
20230801,155600,2312666080,2630,2630,2630,2630,0
|
|
20230801,155500,2312666080,2630,2630,2630,2630,0
|
|
20230801,155400,2312666080,2630,2630,2630,2630,0
|
|
20230801,155300,2312666080,2630,2630,2630,2630,0
|
|
20230801,155200,2312666080,2630,2630,2630,2630,0
|
|
20230801,155100,2312666080,2630,2630,2630,2630,0
|
|
20230801,155000,2312666080,2630,2630,2630,2630,0
|
|
20230801,154900,2312666080,2630,2630,2630,2630,0
|
|
20230801,154800,2312666080,2630,2630,2630,2630,0
|
|
20230801,154700,2312666080,2630,2630,2630,2630,29000
|
|
20230801,154600,2312666080,2630,2630,2630,2630,0
|
|
20230801,154500,2312666080,2630,2630,2630,2630,0
|
|
20230801,154400,2312666080,2630,2630,2630,2630,0
|
|
20230801,154300,2312666080,2630,2630,2630,2630,0
|
|
20230801,154200,2312666080,2630,2630,2630,2630,0
|
|
20230801,154100,2312666080,2630,2630,2630,2630,0
|
|
20230801,154000,2312666080,2630,2630,2630,2630,0
|
|
20230801,153900,2312666080,2630,2630,2630,2630,0
|
|
20230801,153800,2312666080,2630,2630,2630,2630,0
|
|
20230801,153700,2312666080,2630,2630,2630,2630,0
|
|
20230801,153600,2312666080,2630,2630,2630,2630,0
|
|
20230801,153500,2312666080,2630,2630,2630,2630,0
|
|
20230801,153400,2312666080,2630,2630,2630,2630,0
|
|
20230801,153300,2312666080,2630,2630,2630,2630,0
|
|
20230801,153200,2312666080,2630,2630,2630,2630,0
|
|
20230801,153100,2312666080,2630,2630,2630,2630,0
|
|
20230801,153000,2312666080,2630,2630,2630,2630,29000
|
|
20230801,152900,2236396080,2630,2630,2630,2630,0
|
|
20230801,152800,2236396080,2630,2630,2630,2630,0
|
|
20230801,152700,2236396080,2630,2630,2630,2630,0
|
|
20230801,152600,2236396080,2630,2630,2630,2630,0
|
|
20230801,152500,2236396080,2630,2630,2630,2630,0
|
|
20230801,152400,2236396080,2630,2630,2630,2630,0
|
|
20230801,152300,2236396080,2630,2630,2630,2630,0
|
|
20230801,152200,2236396080,2630,2630,2630,2630,0
|
|
20230801,152100,2236396080,2630,2630,2630,2630,0
|
|
20230801,152000,2236396080,2630,2630,2630,2630,0
|
|
20230801,151900,2236396080,2630,2625,2630,2625,857
|
|
20230801,151800,2234144765,2625,2625,2630,2625,2830
|
|
20230801,151700,2226715755,2625,2625,2630,2625,336
|
|
20230801,151600,2225833725,2625,2625,2630,2625,26334
|
|
20230801,151500,2156706950,2625,2620,2625,2620,20
|
|
20230801,151400,2156654490,2625,2625,2625,2620,1212
|
|
20230801,151300,2153478905,2620,2625,2625,2620,40
|
|
20230801,151200,2153373925,2620,2620,2625,2620,93
|
|
20230801,151100,2153130245,2620,2620,2625,2620,5120
|
|
20230801,151000,2139715825,2620,2620,2620,2620,51
|
|
20230801,150900,2139582205,2620,2625,2625,2615,1729
|
|
20230801,150800,2135052390,2625,2625,2625,2625,180
|
|
20230801,150700,2134579890,2625,2625,2625,2620,623
|
|
20230801,150600,2132946425,2625,2620,2625,2615,3047
|
|
20230801,150500,2124963860,2620,2620,2620,2620,253
|
|
20230801,150400,2124301000,2620,2620,2620,2615,382
|
|
20230801,150300,2123300835,2620,2620,2620,2620,3092
|
|
20230801,150200,2115199795,2620,2620,2620,2620,5300
|
|
20230801,150100,2101313795,2620,2620,2620,2620,3487
|
|
20230801,150000,2092177855,2620,2620,2620,2620,418
|
|
20230801,145900,2091082695,2620,2615,2620,2615,801
|
|
20230801,145800,2088984160,2620,2620,2620,2620,178
|
|
20230801,145700,2088517800,2620,2620,2620,2615,86
|
|
20230801,145600,2088292505,2615,2620,2620,2615,1060
|
|
20230801,145500,2085518225,2620,2620,2620,2615,241
|
|
20230801,145400,2084887555,2620,2620,2620,2615,204
|
|
20230801,145300,2084353115,2615,2620,2620,2615,301
|
|
20230801,145200,2083565970,2615,2615,2615,2610,4483
|
|
20230801,145100,2071842965,2615,2615,2615,2615,21
|
|
20230801,145000,2071788050,2615,2615,2615,2615,44
|
|
20230801,144900,2071672990,2615,2615,2615,2610,1071
|
|
20230801,144800,2068876870,2615,2610,2615,2610,790
|
|
20230801,144700,2066813525,2615,2615,2615,2610,150
|
|
20230801,144600,2066421315,2610,2610,2610,2610,1983
|
|
20230801,144500,2061245685,2615,2615,2615,2615,194
|
|
20230801,144400,2060738375,2610,2615,2615,2610,847
|
|
20230801,144300,2058523575,2615,2610,2615,2610,29
|
|
20230801,144200,2058447750,2615,2615,2615,2610,891
|
|
20230801,144100,2056117825,2615,2610,2615,2610,1245
|
|
20230801,144000,2052868260,2610,2610,2610,2605,31
|
|
20230801,143900,2052787395,2610,2610,2610,2610,72
|
|
20230801,143800,2052599475,2610,2610,2615,2610,2355
|
|
20230801,143700,2046452920,2610,2615,2615,2610,3693
|
|
20230801,143600,2036814030,2615,2615,2615,2615,42
|
|
20230801,143500,2036704200,2615,2615,2615,2610,74
|
|
20230801,143400,2036510730,2615,2615,2615,2615,23
|
|
20230801,143300,2036450585,2610,2615,2615,2610,177
|
|
20230801,143200,2035987980,2610,2615,2615,2610,131
|
|
20230801,143100,2035645465,2615,2615,2615,2615,178
|
|
20230801,143000,2035179995,2615,2610,2615,2610,646
|
|
20230801,142900,2033493815,2615,2615,2615,2610,533
|
|
20230801,142800,2032102565,2615,2615,2615,2610,233
|
|
20230801,142700,2031494310,2610,2615,2615,2610,652
|
|
20230801,142600,2029792385,2615,2615,2615,2615,125
|
|
20230801,142500,2029465510,2615,2615,2615,2610,1521
|
|
20230801,142400,2025491190,2615,2610,2615,2610,219
|
|
20230801,142300,2024919595,2615,2610,2615,2610,8930
|
|
20230801,142200,2001602745,2615,2615,2615,2615,2023
|
|
20230801,142100,1996312600,2610,2610,2610,2610,611
|
|
20230801,142000,1994717890,2615,2615,2615,2610,182
|
|
20230801,141900,1994242000,2615,2615,2615,2610,1034
|
|
20230801,141800,1991541145,2615,2610,2615,2610,97
|
|
20230801,141700,1991287530,2610,2615,2615,2610,633
|
|
20230801,141600,1989635290,2615,2610,2615,2610,1248
|
|
20230801,141500,1986377690,2615,2615,2615,2610,747
|
|
20230801,141400,1984427340,2615,2615,2615,2615,826
|
|
20230801,141300,1982267350,2610,2610,2615,2610,641
|
|
20230801,141200,1980594230,2615,2615,2615,2615,755
|
|
20230801,141100,1978619905,2615,2610,2615,2610,31
|
|
20230801,141000,1978538880,2610,2610,2615,2610,4205
|
|
20230801,140900,1967554675,2610,2610,2610,2610,56
|
|
20230801,140800,1967408515,2610,2600,2610,2600,950
|
|
20230801,140700,1964938165,2610,2605,2610,2600,2384
|
|
20230801,140600,1958738895,2600,2600,2600,2600,620
|
|
20230801,140500,1957126895,2600,2600,2600,2600,300
|
|
20230801,140400,1956346895,2600,2600,2605,2600,651
|
|
20230801,140300,1954654135,2605,2605,2605,2605,21
|
|
20230801,140200,1954599430,2600,2600,2605,2600,2709
|
|
20230801,140100,1947546050,2595,2595,2600,2595,1383
|
|
20230801,140000,1943956915,2600,2600,2605,2600,20864
|
|
20230801,135900,1889710475,2600,2600,2605,2600,1526
|
|
20230801,135800,1885739035,2600,2600,2600,2600,611
|
|
20230801,135700,1884150435,2600,2600,2600,2600,102
|
|
20230801,135600,1883885235,2600,2600,2605,2600,622
|
|
20230801,135500,1882268025,2600,2605,2605,2600,221
|
|
20230801,135400,1881692820,2605,2605,2605,2600,33358
|
|
20230801,135300,1794930435,2605,2600,2605,2600,1712
|
|
20230801,135200,1790478730,2605,2600,2605,2600,1422
|
|
20230801,135100,1786780670,2600,2605,2605,2600,837
|
|
20230801,135000,1784603380,2605,2600,2605,2600,3200
|
|
20230801,134900,1776278330,2600,2600,2600,2600,620
|
|
20230801,134800,1774666330,2600,2600,2600,2600,1501
|
|
20230801,134700,1770763730,2600,2600,2600,2600,6602
|
|
20230801,134600,1753598530,2600,2600,2600,2600,20
|
|
20230801,134500,1753546530,2600,2600,2605,2600,872
|
|
20230801,134400,1751279325,2600,2605,2605,2600,2743
|
|
20230801,134300,1744147355,2605,2605,2605,2600,893
|
|
20230801,134200,1741824545,2610,2610,2610,2605,33321
|
|
20230801,134100,1654916205,2615,2610,2615,2610,2278
|
|
20230801,134000,1648968305,2615,2615,2615,2615,1887
|
|
20230801,133900,1644033800,2610,2610,2615,2610,1264
|
|
20230801,133800,1640733805,2615,2615,2615,2615,1958
|
|
20230801,133700,1635613635,2615,2610,2615,2610,2433
|
|
20230801,133600,1629260985,2610,2610,2610,2610,12
|
|
20230801,133500,1629229665,2610,2610,2610,2610,508
|
|
20230801,133400,1627903785,2610,2610,2610,2610,611
|
|
20230801,133300,1626309075,2615,2615,2615,2615,521
|
|
20230801,133200,1624946660,2615,2610,2615,2610,622
|
|
20230801,133100,1623323230,2615,2615,2615,2615,126
|
|
20230801,133000,1622993740,2615,2610,2615,2610,657
|
|
20230801,132900,1621278785,2615,2610,2615,2610,1028
|
|
20230801,132800,1618595700,2610,2615,2615,2610,716
|
|
20230801,132700,1616726415,2610,2610,2615,2610,1482
|
|
20230801,132600,1612851225,2610,2610,2610,2610,635
|
|
20230801,132500,1611193875,2610,2620,2620,2610,60
|
|
20230801,132400,1611036755,2610,2615,2615,2610,15282
|
|
20230801,132300,1571080080,2620,2620,2620,2615,164
|
|
20230801,132200,1570650445,2620,2615,2620,2615,1020
|
|
20230801,132100,1567981100,2620,2620,2620,2615,346
|
|
20230801,132000,1567075830,2615,2620,2620,2615,920
|
|
20230801,131900,1564668525,2620,2615,2620,2615,501
|
|
20230801,131800,1563358405,2615,2615,2615,2615,99
|
|
20230801,131700,1563099520,2615,2620,2620,2615,1343
|
|
20230801,131600,1559583915,2620,2615,2620,2615,91
|
|
20230801,131500,1559345750,2620,2620,2620,2615,688
|
|
20230801,131400,1557546290,2620,2615,2620,2615,184
|
|
20230801,131300,1557064215,2615,2620,2620,2615,1393
|
|
20230801,131200,1553417650,2620,2620,2620,2620,4943
|
|
20230801,131100,1540466990,2625,2620,2625,2620,1432
|
|
20230801,131000,1536715145,2620,2620,2620,2620,0
|
|
20230801,130900,1536715145,2620,2620,2620,2620,988
|
|
20230801,130800,1534126585,2620,2625,2625,2620,9
|
|
20230801,130700,1534103000,2625,2620,2625,2620,3940
|
|
20230801,130600,1523777105,2625,2620,2625,2620,112
|
|
20230801,130500,1523483165,2625,2625,2625,2620,780
|
|
20230801,130400,1521438720,2625,2625,2625,2625,0
|
|
20230801,130300,1521438720,2625,2625,2625,2625,649
|
|
20230801,130200,1519735095,2625,2625,2625,2625,5886
|
|
20230801,130100,1504284345,2625,2625,2630,2625,767
|
|
20230801,130000,1502270470,2625,2625,2625,2625,0
|
|
20230801,125900,1502270470,2625,2625,2625,2625,8
|
|
20230801,125800,1502249470,2625,2625,2625,2625,797
|
|
20230801,125700,1500157345,2625,2625,2625,2625,18
|
|
20230801,125600,1500110095,2630,2625,2630,2625,2630
|
|
20230801,125500,1493203845,2625,2625,2625,2625,303
|
|
20230801,125400,1492408470,2625,2625,2625,2625,619
|
|
20230801,125300,1490783595,2625,2625,2625,2625,447
|
|
20230801,125200,1489610220,2625,2625,2625,2625,1011
|
|
20230801,125100,1486956345,2625,2625,2625,2625,340
|
|
20230801,125000,1486063845,2625,2630,2630,2625,811
|
|
20230801,124900,1483933970,2630,2625,2630,2625,199
|
|
20230801,124800,1483410645,2625,2630,2630,2625,612
|
|
20230801,124700,1481804140,2625,2625,2625,2625,6532
|
|
20230801,124600,1464657640,2625,2630,2630,2625,618
|
|
20230801,124500,1463035380,2630,2630,2630,2630,220
|
|
20230801,124400,1462456780,2630,2625,2630,2625,3420
|
|
20230801,124300,1453466300,2630,2630,2630,2630,2
|
|
20230801,124200,1453461040,2630,2625,2630,2625,1911
|
|
20230801,124100,1448435150,2625,2625,2630,2625,5658
|
|
20230801,124000,1433574720,2625,2625,2625,2625,527
|
|
20230801,123900,1432191345,2625,2625,2625,2620,2059
|
|
20230801,123800,1426789570,2625,2625,2625,2620,1075
|
|
20230801,123700,1423968695,2625,2620,2625,2620,1506
|
|
20230801,123600,1420018540,2620,2620,2620,2620,10
|
|
20230801,123500,1419992340,2620,2620,2625,2620,666
|
|
20230801,123400,1418247415,2620,2620,2625,2620,1633
|
|
20230801,123300,1413963905,2620,2620,2620,2620,1711
|
|
20230801,123200,1409481085,2620,2620,2620,2620,250
|
|
20230801,123100,1408826085,2620,2625,2625,2620,770
|
|
20230801,123000,1406808185,2625,2620,2625,2620,24
|
|
20230801,122900,1406745225,2625,2620,2625,2620,618
|
|
20230801,122800,1405126030,2625,2625,2625,2625,3062
|
|
20230801,122700,1397088280,2620,2620,2625,2620,705
|
|
20230801,122600,1395241175,2620,2620,2620,2620,1714
|
|
20230801,122500,1390750495,2615,2620,2620,2615,119
|
|
20230801,122400,1390438760,2615,2620,2620,2615,1101
|
|
20230801,122300,1387558985,2620,2615,2620,2615,6
|
|
20230801,122200,1387543270,2615,2620,2620,2615,2240
|
|
20230801,122100,1381685620,2615,2615,2615,2615,0
|
|
20230801,122000,1381685620,2615,2615,2615,2615,629
|
|
20230801,121900,1380040785,2620,2615,2620,2615,323
|
|
20230801,121800,1379196025,2620,2615,2620,2615,697
|
|
20230801,121700,1377372980,2615,2615,2615,2615,2268
|
|
20230801,121600,1371442160,2615,2615,2615,2615,612
|
|
20230801,121500,1369841780,2620,2615,2620,2615,14
|
|
20230801,121400,1369805145,2620,2615,2620,2615,1011
|
|
20230801,121300,1367159380,2615,2615,2615,2615,8
|
|
20230801,121200,1367138460,2620,2620,2620,2615,616
|
|
20230801,121100,1365527595,2615,2615,2615,2615,780
|
|
20230801,121000,1363487895,2610,2615,2620,2610,4590
|
|
20230801,120900,1351482730,2620,2620,2620,2615,24
|
|
20230801,120800,1351419935,2615,2615,2615,2615,620
|
|
20230801,120700,1349798635,2615,2615,2615,2615,6842
|
|
20230801,120600,1331906805,2610,2610,2610,2610,209
|
|
20230801,120500,1331361315,2610,2620,2620,2610,4343
|
|
20230801,120400,1320004925,2620,2620,2620,2620,407
|
|
20230801,120300,1318938585,2620,2615,2620,2615,719
|
|
20230801,120200,1317057900,2615,2615,2615,2615,100
|
|
20230801,120100,1316796400,2615,2620,2620,2615,5539
|
|
20230801,120000,1302311910,2620,2620,2620,2620,39
|
|
20230801,115900,1302209730,2615,2620,2620,2615,3731
|
|
20230801,115800,1292452590,2615,2620,2620,2615,32
|
|
20230801,115700,1292368790,2620,2620,2620,2620,116
|
|
20230801,115600,1292064870,2615,2625,2625,2615,24225
|
|
20230801,115500,1228595515,2625,2620,2625,2620,614
|
|
20230801,115400,1226986820,2625,2620,2625,2620,410
|
|
20230801,115300,1225910610,2620,2620,2620,2620,3821
|
|
20230801,115200,1215899590,2625,2625,2625,2625,31
|
|
20230801,115100,1215818215,2620,2620,2625,2620,1123
|
|
20230801,115000,1212873435,2625,2625,2625,2625,61
|
|
20230801,114900,1212713310,2625,2620,2625,2620,1222
|
|
20230801,114800,1209511665,2620,2630,2630,2620,772
|
|
20230801,114700,1207487425,2630,2625,2630,2625,20
|
|
20230801,114600,1207434915,2620,2625,2625,2620,4646
|
|
20230801,114500,1195242220,2625,2625,2625,2625,560
|
|
20230801,114400,1193772220,2620,2625,2625,2620,3108
|
|
20230801,114300,1185617835,2620,2620,2620,2620,0
|
|
20230801,114200,1185617835,2620,2620,2625,2620,771
|
|
20230801,114100,1183597770,2620,2620,2620,2620,150
|
|
20230801,114000,1183204770,2625,2620,2625,2620,774
|
|
20230801,113900,1181176735,2620,2620,2620,2620,402
|
|
20230801,113800,1180123495,2620,2625,2625,2620,1252
|
|
20230801,113700,1176841550,2625,2620,2625,2620,179
|
|
20230801,113600,1176371715,2620,2620,2620,2620,850
|
|
20230801,113500,1174144715,2620,2625,2625,2620,260
|
|
20230801,113400,1173462725,2625,2620,2625,2620,783
|
|
20230801,113300,1171410405,2630,2630,2630,2630,712
|
|
20230801,113200,1169537845,2630,2630,2630,2625,249
|
|
20230801,113100,1168883020,2620,2630,2630,2620,625
|
|
20230801,113000,1167245380,2625,2625,2625,2625,715
|
|
20230801,112900,1165368505,2625,2625,2625,2625,1050
|
|
20230801,112800,1162612255,2625,2620,2625,2620,819
|
|
20230801,112700,1160465385,2620,2625,2625,2620,1620
|
|
20230801,112600,1156215980,2625,2625,2625,2620,699
|
|
20230801,112500,1154382610,2620,2620,2625,2620,719
|
|
20230801,112400,1152498330,2625,2625,2625,2625,100
|
|
20230801,112300,1152235830,2625,2620,2625,2620,646
|
|
20230801,112200,1150543135,2620,2620,2620,2620,12
|
|
20230801,112100,1150511695,2625,2625,2625,2620,652
|
|
20230801,112000,1148803250,2625,2625,2625,2620,1979
|
|
20230801,111900,1143608415,2625,2625,2625,2625,3267
|
|
20230801,111800,1135032540,2625,2625,2625,2625,200
|
|
20230801,111700,1134507540,2625,2625,2625,2625,1119
|
|
20230801,111600,1131570165,2625,2630,2630,2625,1013
|
|
20230801,111500,1128905995,2625,2625,2630,2625,753
|
|
20230801,111400,1126929355,2630,2630,2630,2630,2230
|
|
20230801,111300,1121064455,2630,2625,2630,2625,57
|
|
20230801,111200,1120914750,2625,2625,2630,2625,5238
|
|
20230801,111100,1107163990,2620,2625,2625,2620,1966
|
|
20230801,111000,1102003340,2625,2625,2625,2620,1925
|
|
20230801,110900,1096953560,2625,2625,2625,2625,102
|
|
20230801,110800,1096685810,2625,2620,2625,2620,1067
|
|
20230801,110700,1093888635,2620,2620,2620,2620,30
|
|
20230801,110600,1093810035,2625,2620,2625,2620,4069
|
|
20230801,110500,1083132115,2620,2620,2625,2620,369
|
|
20230801,110400,1082165285,2620,2620,2620,2620,1011
|
|
20230801,110300,1079516465,2620,2620,2620,2620,309
|
|
20230801,110200,1078706885,2620,2620,2625,2620,671
|
|
20230801,110100,1076948660,2625,2625,2625,2625,11207
|
|
20230801,110000,1047530285,2625,2630,2630,2625,721
|
|
20230801,105900,1045637610,2630,2630,2630,2625,314
|
|
20230801,105800,1044813290,2625,2625,2625,2625,1639
|
|
20230801,105700,1040510915,2630,2625,2630,2625,841
|
|
20230801,105600,1038303035,2630,2630,2630,2630,12
|
|
20230801,105500,1038271475,2625,2625,2625,2625,641
|
|
20230801,105400,1036588850,2625,2630,2630,2625,108
|
|
20230801,105300,1036304820,2630,2625,2630,2625,815
|
|
20230801,105200,1034165330,2630,2630,2630,2630,407
|
|
20230801,105100,1033094920,2625,2630,2630,2625,679
|
|
20230801,105000,1031312205,2630,2625,2630,2625,2425
|
|
20230801,104900,1024946530,2630,2630,2630,2625,1264
|
|
20230801,104800,1021625265,2630,2625,2630,2625,14
|
|
20230801,104700,1021588495,2625,2630,2630,2625,651
|
|
20230801,104600,1019879420,2630,2630,2630,2625,2232
|
|
20230801,104500,1014020260,2630,2630,2630,2625,796
|
|
20230801,104400,1011929980,2630,2625,2630,2625,1157
|
|
20230801,104300,1008890955,2625,2625,2625,2625,1337
|
|
20230801,104200,1005381330,2630,2630,2630,2620,674
|
|
20230801,104100,1003615300,2620,2620,2630,2620,1052
|
|
20230801,104000,1000855200,2630,2630,2630,2630,1600
|
|
20230801,103900,996647200,2630,2620,2630,2620,5671
|
|
20230801,103800,981788980,2630,2630,2630,2630,439
|
|
20230801,103700,980634410,2620,2620,2630,2620,501
|
|
20230801,103600,979317790,2620,2620,2625,2620,2564
|
|
20230801,103500,972600065,2620,2625,2625,2620,2869
|
|
20230801,103400,965069140,2625,2630,2630,2625,3280
|
|
20230801,103300,956456480,2630,2625,2630,2625,5089
|
|
20230801,103200,943072780,2630,2625,2630,2625,710
|
|
20230801,103100,941208530,2630,2630,2630,2630,1411
|
|
20230801,103000,937497600,2630,2630,2630,2625,1043
|
|
20230801,102900,934757565,2625,2630,2630,2625,986
|
|
20230801,102800,932168715,2630,2630,2630,2625,836
|
|
20230801,102700,929973085,2625,2625,2630,2625,365
|
|
20230801,102600,929014800,2630,2625,2630,2625,1941
|
|
20230801,102500,923913445,2625,2625,2625,2625,65
|
|
20230801,102400,923742820,2625,2625,2625,2625,610
|
|
20230801,102300,922141570,2630,2625,2630,2625,435
|
|
20230801,102200,920999645,2625,2625,2630,2625,670
|
|
20230801,102100,919240610,2630,2625,2630,2625,3913
|
|
20230801,102000,908966940,2625,2630,2630,2625,1425
|
|
20230801,101900,905225765,2625,2630,2630,2625,4584
|
|
20230801,101800,893172895,2630,2630,2630,2630,1096
|
|
20230801,101700,890290415,2630,2630,2635,2630,738
|
|
20230801,101600,888349150,2630,2635,2635,2630,785
|
|
20230801,101500,886284535,2630,2630,2630,2630,702
|
|
20230801,101400,884438275,2630,2630,2630,2630,2811
|
|
20230801,101300,877045345,2630,2630,2630,2625,2153
|
|
20230801,101200,871386010,2630,2635,2635,2630,10059
|
|
20230801,101100,844926965,2635,2635,2635,2630,661
|
|
20230801,101000,843188305,2635,2625,2635,2625,33109
|
|
20230801,100900,756112410,2625,2620,2625,2620,9514
|
|
20230801,100800,731147790,2620,2620,2620,2620,6132
|
|
20230801,100700,715081950,2620,2620,2620,2615,961
|
|
20230801,100600,712568480,2620,2615,2620,2615,663
|
|
20230801,100500,710833940,2610,2610,2615,2610,1853
|
|
20230801,100400,705997560,2615,2615,2615,2615,2210
|
|
20230801,100300,700218410,2615,2615,2615,2615,1069
|
|
20230801,100200,697422975,2615,2620,2620,2615,1959
|
|
20230801,100100,692299190,2620,2620,2620,2620,844
|
|
20230801,100000,690087910,2615,2615,2615,2615,1111
|
|
20230801,095900,687182645,2620,2620,2620,2615,2405
|
|
20230801,095800,680885840,2615,2615,2620,2615,3608
|
|
20230801,095700,671449865,2615,2620,2620,2615,916
|
|
20230801,095600,669052105,2620,2620,2625,2615,1060
|
|
20230801,095500,666273405,2620,2620,2620,2620,597
|
|
20230801,095400,664709265,2620,2620,2620,2615,2112
|
|
20230801,095300,659178875,2620,2615,2620,2610,2953
|
|
20230801,095200,651456340,2615,2615,2615,2615,7275
|
|
20230801,095100,632432215,2615,2615,2615,2615,1074
|
|
20230801,095000,629623705,2615,2615,2615,2615,1267
|
|
20230801,094900,626310500,2615,2615,2615,2615,2105
|
|
20230801,094800,620805925,2615,2620,2620,2615,2707
|
|
20230801,094700,613727020,2620,2625,2625,2620,8336
|
|
20230801,094600,591885950,2625,2625,2630,2620,3535
|
|
20230801,094500,582606505,2630,2625,2630,2625,2234
|
|
20230801,094400,576739735,2630,2625,2630,2625,3599
|
|
20230801,094300,567291270,2625,2630,2630,2625,2005
|
|
20230801,094200,562027920,2625,2625,2630,2625,1081
|
|
20230801,094100,559189165,2625,2630,2630,2625,3547
|
|
20230801,094000,549876880,2630,2635,2635,2630,5292
|
|
20230801,093900,535946040,2635,2635,2640,2630,4551
|
|
20230801,093800,523961480,2640,2635,2640,2635,9857
|
|
20230801,093700,497971210,2635,2640,2640,2630,9722
|
|
20230801,093600,472334995,2645,2630,2645,2630,24594
|
|
20230801,093500,407604275,2630,2610,2630,2610,17932
|
|
20230801,093400,360636170,2610,2600,2610,2600,863
|
|
20230801,093300,358386920,2605,2605,2615,2600,17480
|
|
20230801,093200,312759995,2600,2600,2605,2595,2270
|
|
20230801,093100,306863880,2600,2605,2605,2600,3770
|
|
20230801,093000,297046120,2605,2600,2605,2600,2831
|
|
20230801,092900,289684975,2600,2600,2600,2595,2966
|
|
20230801,092800,281976425,2600,2600,2605,2595,3653
|
|
20230801,092700,272482520,2600,2600,2600,2595,922
|
|
20230801,092600,270086570,2595,2600,2600,2595,624
|
|
20230801,092500,268467225,2590,2600,2600,2590,3257
|
|
20230801,092400,260018585,2600,2600,2600,2600,1938
|
|
20230801,092300,254979785,2600,2600,2605,2600,423
|
|
20230801,092200,253879975,2600,2600,2600,2595,3035
|
|
20230801,092100,245995925,2595,2595,2595,2595,0
|
|
20230801,092000,245995925,2595,2595,2600,2595,3442
|
|
20230801,091900,237063435,2595,2590,2595,2590,2035
|
|
20230801,091800,231791115,2590,2585,2590,2585,898
|
|
20230801,091700,229469015,2585,2585,2590,2585,3745
|
|
20230801,091600,219776345,2580,2590,2590,2580,2751
|
|
20230801,091500,212673835,2585,2585,2585,2580,2252
|
|
20230801,091400,206853125,2580,2590,2590,2580,10949
|
|
20230801,091300,178601315,2590,2580,2590,2580,2670
|
|
20230801,091200,171710795,2580,2585,2590,2580,2663
|
|
20230801,091100,164839355,2580,2585,2585,2580,3282
|
|
20230801,091000,156358975,2590,2585,2590,2585,1703
|
|
20230801,090900,151956715,2585,2590,2590,2585,546
|
|
20230801,090800,150542580,2595,2590,2595,2590,1075
|
|
20230801,090700,147757825,2590,2590,2590,2575,11217
|
|
20230801,090600,118767240,2575,2590,2590,2575,3444
|
|
20230801,090500,109877510,2590,2585,2590,2580,3174
|
|
20230801,090400,101663900,2580,2575,2580,2570,1141
|
|
20230801,090300,98723750,2575,2580,2580,2575,4284
|
|
20230801,090200,87690445,2580,2575,2585,2570,5779
|
|
20230801,090100,72809700,2575,2575,2590,2575,3172
|
|
20230801,090000,64630025,2575,2605,2605,2575,24911
|