648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,194400,2217662070,2560,2560,2560,2560,0
|
|
20230802,194300,2217662070,2560,2560,2560,2560,0
|
|
20230802,194200,2217662070,2560,2560,2560,2560,0
|
|
20230802,194100,2217662070,2560,2560,2560,2560,0
|
|
20230802,194000,2217662070,2560,2560,2560,2560,0
|
|
20230802,193900,2217662070,2560,2560,2560,2560,0
|
|
20230802,193800,2217662070,2560,2560,2560,2560,0
|
|
20230802,193700,2217662070,2560,2560,2560,2560,0
|
|
20230802,193600,2217662070,2560,2560,2560,2560,0
|
|
20230802,193500,2217662070,2560,2560,2560,2560,0
|
|
20230802,193400,2217662070,2560,2560,2560,2560,0
|
|
20230802,193300,2217662070,2560,2560,2560,2560,0
|
|
20230802,193200,2217662070,2560,2560,2560,2560,0
|
|
20230802,193100,2217662070,2560,2560,2560,2560,0
|
|
20230802,193000,2217662070,2560,2560,2560,2560,0
|
|
20230802,192900,2217662070,2560,2560,2560,2560,0
|
|
20230802,192800,2217662070,2560,2560,2560,2560,0
|
|
20230802,192700,2217662070,2560,2560,2560,2560,0
|
|
20230802,192600,2217662070,2560,2560,2560,2560,0
|
|
20230802,192500,2217662070,2560,2560,2560,2560,0
|
|
20230802,192400,2217662070,2560,2560,2560,2560,0
|
|
20230802,192300,2217662070,2560,2560,2560,2560,0
|
|
20230802,192200,2217662070,2560,2560,2560,2560,0
|
|
20230802,192100,2217662070,2560,2560,2560,2560,0
|
|
20230802,192000,2217662070,2560,2560,2560,2560,0
|
|
20230802,191900,2217662070,2560,2560,2560,2560,0
|
|
20230802,191800,2217662070,2560,2560,2560,2560,0
|
|
20230802,191700,2217662070,2560,2560,2560,2560,0
|
|
20230802,191600,2217662070,2560,2560,2560,2560,0
|
|
20230802,191500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,191400,2217662070,2560,2560,2560,2560,0
|
|
20230802,191300,2217662070,2560,2560,2560,2560,0
|
|
20230802,191200,2217662070,2560,2560,2560,2560,0
|
|
20230802,191100,2217662070,2560,2560,2560,2560,0
|
|
20230802,191000,2217662070,2560,2560,2560,2560,0
|
|
20230802,190900,2217662070,2560,2560,2560,2560,0
|
|
20230802,190800,2217662070,2560,2560,2560,2560,0
|
|
20230802,190700,2217662070,2560,2560,2560,2560,0
|
|
20230802,190600,2217662070,2560,2560,2560,2560,0
|
|
20230802,190500,2217662070,2560,2560,2560,2560,0
|
|
20230802,190400,2217662070,2560,2560,2560,2560,0
|
|
20230802,190300,2217662070,2560,2560,2560,2560,0
|
|
20230802,190200,2217662070,2560,2560,2560,2560,0
|
|
20230802,190100,2217662070,2560,2560,2560,2560,0
|
|
20230802,190000,2217662070,2560,2560,2560,2560,0
|
|
20230802,185900,2217662070,2560,2560,2560,2560,0
|
|
20230802,185800,2217662070,2560,2560,2560,2560,0
|
|
20230802,185700,2217662070,2560,2560,2560,2560,0
|
|
20230802,185600,2217662070,2560,2560,2560,2560,0
|
|
20230802,185500,2217662070,2560,2560,2560,2560,0
|
|
20230802,185400,2217662070,2560,2560,2560,2560,0
|
|
20230802,185300,2217662070,2560,2560,2560,2560,0
|
|
20230802,185200,2217662070,2560,2560,2560,2560,0
|
|
20230802,185100,2217662070,2560,2560,2560,2560,0
|
|
20230802,185000,2217662070,2560,2560,2560,2560,0
|
|
20230802,184900,2217662070,2560,2560,2560,2560,0
|
|
20230802,184800,2217662070,2560,2560,2560,2560,0
|
|
20230802,184700,2217662070,2560,2560,2560,2560,0
|
|
20230802,184600,2217662070,2560,2560,2560,2560,0
|
|
20230802,184500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,184400,2217662070,2560,2560,2560,2560,0
|
|
20230802,184300,2217662070,2560,2560,2560,2560,0
|
|
20230802,184200,2217662070,2560,2560,2560,2560,0
|
|
20230802,184100,2217662070,2560,2560,2560,2560,0
|
|
20230802,184000,2217662070,2560,2560,2560,2560,0
|
|
20230802,183900,2217662070,2560,2560,2560,2560,0
|
|
20230802,183800,2217662070,2560,2560,2560,2560,0
|
|
20230802,183700,2217662070,2560,2560,2560,2560,0
|
|
20230802,183600,2217662070,2560,2560,2560,2560,0
|
|
20230802,183500,2217662070,2560,2560,2560,2560,0
|
|
20230802,183400,2217662070,2560,2560,2560,2560,0
|
|
20230802,183300,2217662070,2560,2560,2560,2560,0
|
|
20230802,183200,2217662070,2560,2560,2560,2560,0
|
|
20230802,183100,2217662070,2560,2560,2560,2560,0
|
|
20230802,183000,2217662070,2560,2560,2560,2560,0
|
|
20230802,182900,2217662070,2560,2560,2560,2560,0
|
|
20230802,182800,2217662070,2560,2560,2560,2560,0
|
|
20230802,182700,2217662070,2560,2560,2560,2560,0
|
|
20230802,182600,2217662070,2560,2560,2560,2560,0
|
|
20230802,182500,2217662070,2560,2560,2560,2560,0
|
|
20230802,182400,2217662070,2560,2560,2560,2560,0
|
|
20230802,182300,2217662070,2560,2560,2560,2560,0
|
|
20230802,182200,2217662070,2560,2560,2560,2560,0
|
|
20230802,182100,2217662070,2560,2560,2560,2560,0
|
|
20230802,182000,2217662070,2560,2560,2560,2560,0
|
|
20230802,181900,2217662070,2560,2560,2560,2560,0
|
|
20230802,181800,2217662070,2560,2560,2560,2560,0
|
|
20230802,181700,2217662070,2560,2560,2560,2560,0
|
|
20230802,181600,2217662070,2560,2560,2560,2560,0
|
|
20230802,181500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,181400,2217662070,2560,2560,2560,2560,0
|
|
20230802,181300,2217662070,2560,2560,2560,2560,0
|
|
20230802,181200,2217662070,2560,2560,2560,2560,0
|
|
20230802,181100,2217662070,2560,2560,2560,2560,0
|
|
20230802,181000,2217662070,2560,2560,2560,2560,0
|
|
20230802,180900,2217662070,2560,2560,2560,2560,0
|
|
20230802,180800,2217662070,2560,2560,2560,2560,0
|
|
20230802,180700,2217662070,2560,2560,2560,2560,0
|
|
20230802,180600,2217662070,2560,2560,2560,2560,0
|
|
20230802,180500,2217662070,2560,2560,2560,2560,0
|
|
20230802,180400,2217662070,2560,2560,2560,2560,0
|
|
20230802,180300,2217662070,2560,2560,2560,2560,0
|
|
20230802,180200,2217662070,2560,2560,2560,2560,0
|
|
20230802,180100,2217662070,2560,2560,2560,2560,0
|
|
20230802,180000,2217662070,2560,2560,2560,2560,0
|
|
20230802,175900,2217662070,2560,2560,2560,2560,0
|
|
20230802,175800,2217662070,2560,2560,2560,2560,0
|
|
20230802,175700,2217662070,2560,2560,2560,2560,0
|
|
20230802,175600,2217662070,2560,2560,2560,2560,0
|
|
20230802,175500,2217662070,2560,2560,2560,2560,0
|
|
20230802,175400,2217662070,2560,2560,2560,2560,0
|
|
20230802,175300,2217662070,2560,2560,2560,2560,0
|
|
20230802,175200,2217662070,2560,2560,2560,2560,0
|
|
20230802,175100,2217662070,2560,2560,2560,2560,0
|
|
20230802,175000,2217662070,2560,2560,2560,2560,0
|
|
20230802,174900,2217662070,2560,2560,2560,2560,0
|
|
20230802,174800,2217662070,2560,2560,2560,2560,0
|
|
20230802,174700,2217662070,2560,2560,2560,2560,0
|
|
20230802,174600,2217662070,2560,2560,2560,2560,0
|
|
20230802,174500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,174400,2217662070,2560,2560,2560,2560,0
|
|
20230802,174300,2217662070,2560,2560,2560,2560,0
|
|
20230802,174200,2217662070,2560,2560,2560,2560,0
|
|
20230802,174100,2217662070,2560,2560,2560,2560,0
|
|
20230802,174000,2217662070,2560,2560,2560,2560,0
|
|
20230802,173900,2217662070,2560,2560,2560,2560,0
|
|
20230802,173800,2217662070,2560,2560,2560,2560,0
|
|
20230802,173700,2217662070,2560,2560,2560,2560,0
|
|
20230802,173600,2217662070,2560,2560,2560,2560,0
|
|
20230802,173500,2217662070,2560,2560,2560,2560,0
|
|
20230802,173400,2217662070,2560,2560,2560,2560,0
|
|
20230802,173300,2217662070,2560,2560,2560,2560,0
|
|
20230802,173200,2217662070,2560,2560,2560,2560,0
|
|
20230802,173100,2217662070,2560,2560,2560,2560,0
|
|
20230802,173000,2217662070,2560,2560,2560,2560,0
|
|
20230802,172900,2217662070,2560,2560,2560,2560,0
|
|
20230802,172800,2217662070,2560,2560,2560,2560,0
|
|
20230802,172700,2217662070,2560,2560,2560,2560,0
|
|
20230802,172600,2217662070,2560,2560,2560,2560,0
|
|
20230802,172500,2217662070,2560,2560,2560,2560,0
|
|
20230802,172400,2217662070,2560,2560,2560,2560,0
|
|
20230802,172300,2217662070,2560,2560,2560,2560,0
|
|
20230802,172200,2217662070,2560,2560,2560,2560,0
|
|
20230802,172100,2217662070,2560,2560,2560,2560,0
|
|
20230802,172000,2217662070,2560,2560,2560,2560,0
|
|
20230802,171900,2217662070,2560,2560,2560,2560,0
|
|
20230802,171800,2217662070,2560,2560,2560,2560,0
|
|
20230802,171700,2217662070,2560,2560,2560,2560,0
|
|
20230802,171600,2217662070,2560,2560,2560,2560,0
|
|
20230802,171500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,171400,2217662070,2560,2560,2560,2560,0
|
|
20230802,171300,2217662070,2560,2560,2560,2560,0
|
|
20230802,171200,2217662070,2560,2560,2560,2560,0
|
|
20230802,171100,2217662070,2560,2560,2560,2560,0
|
|
20230802,171000,2217662070,2560,2560,2560,2560,0
|
|
20230802,170900,2217662070,2560,2560,2560,2560,0
|
|
20230802,170800,2217662070,2560,2560,2560,2560,0
|
|
20230802,170700,2217662070,2560,2560,2560,2560,0
|
|
20230802,170600,2217662070,2560,2560,2560,2560,0
|
|
20230802,170500,2217662070,2560,2560,2560,2560,0
|
|
20230802,170400,2217662070,2560,2560,2560,2560,0
|
|
20230802,170300,2217662070,2560,2560,2560,2560,0
|
|
20230802,170200,2217662070,2560,2560,2560,2560,0
|
|
20230802,170100,2217662070,2560,2560,2560,2560,0
|
|
20230802,170000,2217662070,2560,2560,2560,2560,0
|
|
20230802,165900,2217662070,2560,2560,2560,2560,0
|
|
20230802,165800,2217662070,2560,2560,2560,2560,0
|
|
20230802,165700,2217662070,2560,2560,2560,2560,0
|
|
20230802,165600,2217662070,2560,2560,2560,2560,0
|
|
20230802,165500,2217662070,2560,2560,2560,2560,0
|
|
20230802,165400,2217662070,2560,2560,2560,2560,0
|
|
20230802,165300,2217662070,2560,2560,2560,2560,0
|
|
20230802,165200,2217662070,2560,2560,2560,2560,0
|
|
20230802,165100,2217662070,2560,2560,2560,2560,0
|
|
20230802,165000,2217662070,2560,2560,2560,2560,0
|
|
20230802,164900,2217662070,2560,2560,2560,2560,0
|
|
20230802,164800,2217662070,2560,2560,2560,2560,0
|
|
20230802,164700,2217662070,2560,2560,2560,2560,0
|
|
20230802,164600,2217662070,2560,2560,2560,2560,0
|
|
20230802,164500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,164400,2217662070,2560,2560,2560,2560,0
|
|
20230802,164300,2217662070,2560,2560,2560,2560,0
|
|
20230802,164200,2217662070,2560,2560,2560,2560,0
|
|
20230802,164100,2217662070,2560,2560,2560,2560,0
|
|
20230802,164000,2217662070,2560,2560,2560,2560,0
|
|
20230802,163900,2217662070,2560,2560,2560,2560,0
|
|
20230802,163800,2217662070,2560,2560,2560,2560,0
|
|
20230802,163700,2217662070,2560,2560,2560,2560,0
|
|
20230802,163600,2217662070,2560,2560,2560,2560,0
|
|
20230802,163500,2217662070,2560,2560,2560,2560,0
|
|
20230802,163400,2217662070,2560,2560,2560,2560,0
|
|
20230802,163300,2217662070,2560,2560,2560,2560,0
|
|
20230802,163200,2217662070,2560,2560,2560,2560,0
|
|
20230802,163100,2217662070,2560,2560,2560,2560,0
|
|
20230802,163000,2217662070,2560,2560,2560,2560,0
|
|
20230802,162900,2217662070,2560,2560,2560,2560,0
|
|
20230802,162800,2217662070,2560,2560,2560,2560,0
|
|
20230802,162700,2217662070,2560,2560,2560,2560,0
|
|
20230802,162600,2217662070,2560,2560,2560,2560,0
|
|
20230802,162500,2217662070,2560,2560,2560,2560,0
|
|
20230802,162400,2217662070,2560,2560,2560,2560,0
|
|
20230802,162300,2217662070,2560,2560,2560,2560,0
|
|
20230802,162200,2217662070,2560,2560,2560,2560,0
|
|
20230802,162100,2217662070,2560,2560,2560,2560,0
|
|
20230802,162000,2217662070,2560,2560,2560,2560,0
|
|
20230802,161900,2217662070,2560,2560,2560,2560,0
|
|
20230802,161800,2217662070,2560,2560,2560,2560,0
|
|
20230802,161700,2217662070,2560,2560,2560,2560,0
|
|
20230802,161600,2217662070,2560,2560,2560,2560,0
|
|
20230802,161500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,161400,2217662070,2560,2560,2560,2560,0
|
|
20230802,161300,2217662070,2560,2560,2560,2560,0
|
|
20230802,161200,2217662070,2560,2560,2560,2560,0
|
|
20230802,161100,2217662070,2560,2560,2560,2560,0
|
|
20230802,161000,2217662070,2560,2560,2560,2560,0
|
|
20230802,160900,2217662070,2560,2560,2560,2560,0
|
|
20230802,160800,2217662070,2560,2560,2560,2560,0
|
|
20230802,160700,2217662070,2560,2560,2560,2560,0
|
|
20230802,160600,2217662070,2560,2560,2560,2560,0
|
|
20230802,160500,2217662070,2560,2560,2560,2560,0
|
|
20230802,160400,2217662070,2560,2560,2560,2560,0
|
|
20230802,160300,2217662070,2560,2560,2560,2560,0
|
|
20230802,160200,2217662070,2560,2560,2560,2560,0
|
|
20230802,160100,2217662070,2560,2560,2560,2560,0
|
|
20230802,160000,2217662070,2560,2560,2560,2560,0
|
|
20230802,155900,2217662070,2560,2560,2560,2560,0
|
|
20230802,155800,2217662070,2560,2560,2560,2560,0
|
|
20230802,155700,2217662070,2560,2560,2560,2560,0
|
|
20230802,155600,2217662070,2560,2560,2560,2560,0
|
|
20230802,155500,2217662070,2560,2560,2560,2560,0
|
|
20230802,155400,2217662070,2560,2560,2560,2560,0
|
|
20230802,155300,2217662070,2560,2560,2560,2560,0
|
|
20230802,155200,2217662070,2560,2560,2560,2560,0
|
|
20230802,155100,2217662070,2560,2560,2560,2560,0
|
|
20230802,155000,2217662070,2560,2560,2560,2560,0
|
|
20230802,154900,2217662070,2560,2560,2560,2560,0
|
|
20230802,154800,2217662070,2560,2560,2560,2560,0
|
|
20230802,154700,2217662070,2560,2560,2560,2560,0
|
|
20230802,154600,2217662070,2560,2560,2560,2560,0
|
|
20230802,154500,2217662070,2560,2560,2560,2560,27350
|
|
20230802,154400,2217662070,2560,2560,2560,2560,0
|
|
20230802,154300,2217662070,2560,2560,2560,2560,0
|
|
20230802,154200,2217662070,2560,2560,2560,2560,0
|
|
20230802,154100,2217662070,2560,2560,2560,2560,0
|
|
20230802,154000,2217662070,2560,2560,2560,2560,0
|
|
20230802,153900,2217662070,2560,2560,2560,2560,0
|
|
20230802,153800,2217662070,2560,2560,2560,2560,0
|
|
20230802,153700,2217662070,2560,2560,2560,2560,0
|
|
20230802,153600,2217662070,2560,2560,2560,2560,0
|
|
20230802,153500,2217662070,2560,2560,2560,2560,0
|
|
20230802,153400,2217662070,2560,2560,2560,2560,0
|
|
20230802,153300,2217662070,2560,2560,2560,2560,0
|
|
20230802,153200,2217662070,2560,2560,2560,2560,0
|
|
20230802,153100,2217662070,2560,2560,2560,2560,0
|
|
20230802,153000,2217662070,2560,2560,2560,2560,27350
|
|
20230802,152900,2147646070,2565,2565,2565,2565,0
|
|
20230802,152800,2147646070,2565,2565,2565,2565,0
|
|
20230802,152700,2147646070,2565,2565,2565,2565,0
|
|
20230802,152600,2147646070,2565,2565,2565,2565,0
|
|
20230802,152500,2147646070,2565,2565,2565,2565,0
|
|
20230802,152400,2147646070,2565,2565,2565,2565,0
|
|
20230802,152300,2147646070,2565,2565,2565,2565,0
|
|
20230802,152200,2147646070,2565,2565,2565,2565,0
|
|
20230802,152100,2147646070,2565,2565,2565,2565,0
|
|
20230802,152000,2147646070,2565,2565,2565,2565,0
|
|
20230802,151900,2147646070,2565,2560,2565,2560,545
|
|
20230802,151800,2146250280,2560,2560,2570,2560,4580
|
|
20230802,151700,2134486895,2565,2565,2570,2560,30208
|
|
20230802,151600,2057006390,2570,2570,2570,2565,429
|
|
20230802,151500,2055904195,2570,2570,2570,2565,261
|
|
20230802,151400,2055233645,2565,2570,2570,2565,1851
|
|
20230802,151300,2050477690,2570,2570,2570,2565,479
|
|
20230802,151200,2049246775,2570,2570,2570,2570,780
|
|
20230802,151100,2047242175,2570,2570,2570,2565,1826
|
|
20230802,151000,2042549360,2570,2575,2575,2565,8042
|
|
20230802,150900,2021881590,2575,2575,2575,2575,10
|
|
20230802,150800,2021855840,2575,2575,2575,2575,56
|
|
20230802,150700,2021711640,2575,2570,2575,2570,2918
|
|
20230802,150600,2014212360,2570,2570,2570,2565,1178
|
|
20230802,150500,2011189900,2570,2570,2570,2570,42
|
|
20230802,150400,2011081960,2565,2570,2570,2565,1137
|
|
20230802,150300,2008162620,2570,2570,2570,2570,3865
|
|
20230802,150200,1998229570,2570,2570,2570,2570,1331
|
|
20230802,150100,1994808900,2570,2570,2570,2570,1103
|
|
20230802,150000,1991974190,2570,2570,2570,2570,1035
|
|
20230802,145900,1989314240,2570,2570,2570,2570,553
|
|
20230802,145800,1987893030,2570,2565,2570,2565,5226
|
|
20230802,145700,1974462510,2570,2570,2570,2565,392
|
|
20230802,145600,1973456685,2570,2565,2570,2565,3645
|
|
20230802,145500,1964097520,2565,2570,2570,2565,7109
|
|
20230802,145400,1945834890,2570,2575,2575,2570,5322
|
|
20230802,145300,1932133795,2580,2580,2580,2580,4075
|
|
20230802,145200,1921620295,2575,2580,2580,2575,303
|
|
20230802,145100,1920839805,2580,2580,2580,2580,82
|
|
20230802,145000,1920628245,2580,2575,2580,2575,125
|
|
20230802,144900,1920306205,2580,2585,2585,2580,64
|
|
20230802,144800,1920141015,2585,2580,2585,2580,1553
|
|
20230802,144700,1916133630,2580,2580,2580,2575,1562
|
|
20230802,144600,1912109670,2580,2580,2580,2580,102
|
|
20230802,144500,1911846510,2580,2580,2580,2580,241
|
|
20230802,144400,1911224730,2580,2585,2585,2580,523
|
|
20230802,144300,1909875375,2585,2585,2585,2585,16
|
|
20230802,144200,1909834015,2575,2590,2590,2575,5646
|
|
20230802,144100,1895267415,2590,2595,2595,2590,94
|
|
20230802,144000,1895023945,2595,2585,2595,2585,4206
|
|
20230802,143900,1884151405,2585,2580,2585,2580,4
|
|
20230802,143800,1884141070,2585,2580,2585,2580,143
|
|
20230802,143700,1883771995,2580,2580,2580,2580,714
|
|
20230802,143600,1881929875,2575,2575,2575,2575,538
|
|
20230802,143500,1880544525,2575,2575,2575,2575,803
|
|
20230802,143400,1878476800,2575,2575,2575,2575,233
|
|
20230802,143300,1877876825,2575,2575,2575,2575,70
|
|
20230802,143200,1877696575,2575,2575,2575,2575,0
|
|
20230802,143100,1877696575,2575,2575,2575,2575,0
|
|
20230802,143000,1877696575,2575,2570,2575,2570,1687
|
|
20230802,142900,1873352925,2570,2570,2570,2570,0
|
|
20230802,142800,1873352925,2570,2570,2570,2570,132
|
|
20230802,142700,1873013685,2570,2575,2575,2570,133
|
|
20230802,142600,1872671865,2570,2570,2570,2570,554
|
|
20230802,142500,1871248085,2565,2570,2570,2565,2833
|
|
20230802,142400,1863972275,2570,2570,2570,2570,2051
|
|
20230802,142300,1858701205,2570,2570,2570,2570,1010
|
|
20230802,142200,1856105505,2570,2565,2570,2565,10581
|
|
20230802,142100,1828914275,2570,2570,2570,2570,103
|
|
20230802,142000,1828649565,2570,2570,2570,2570,205
|
|
20230802,141900,1828122715,2565,2565,2565,2565,27
|
|
20230802,141800,1828053460,2565,2570,2570,2565,30
|
|
20230802,141700,1827976460,2570,2565,2570,2565,396
|
|
20230802,141600,1826960660,2565,2565,2565,2565,823
|
|
20230802,141500,1824849665,2565,2570,2570,2565,360
|
|
20230802,141400,1823924570,2570,2565,2570,2565,3076
|
|
20230802,141300,1816034625,2565,2565,2565,2565,20
|
|
20230802,141200,1815983325,2565,2565,2565,2565,0
|
|
20230802,141100,1815983325,2565,2565,2570,2565,3327
|
|
20230802,141000,1807449535,2565,2570,2570,2565,1383
|
|
20230802,140900,1803901035,2565,2570,2570,2565,90
|
|
20230802,140800,1803669845,2570,2570,2570,2565,1859
|
|
20230802,140700,1798892475,2570,2565,2570,2565,62
|
|
20230802,140600,1798733395,2565,2565,2570,2565,744
|
|
20230802,140500,1796824985,2565,2565,2565,2560,2433
|
|
20230802,140400,1790589090,2565,2560,2565,2560,113
|
|
20230802,140300,1790299305,2560,2565,2570,2560,14
|
|
20230802,140200,1790263370,2565,2570,2570,2560,185
|
|
20230802,140100,1789788820,2565,2560,2570,2560,863
|
|
20230802,140000,1787573995,2565,2560,2565,2560,1793
|
|
20230802,135900,1782978760,2560,2560,2565,2560,236
|
|
20230802,135800,1782373525,2560,2565,2565,2560,447
|
|
20230802,135700,1781229145,2565,2560,2565,2560,899
|
|
20230802,135600,1778924885,2560,2565,2565,2560,3294
|
|
20230802,135500,1770477025,2560,2565,2565,2560,944
|
|
20230802,135400,1768057660,2565,2565,2565,2560,998
|
|
20230802,135300,1765499160,2565,2560,2565,2560,3324
|
|
20230802,135200,1756974895,2560,2560,2560,2560,247
|
|
20230802,135100,1756342575,2560,2565,2565,2560,298
|
|
20230802,135000,1755579680,2560,2560,2565,2560,2621
|
|
20230802,134900,1748868690,2560,2560,2565,2560,687
|
|
20230802,134800,1747107805,2565,2565,2565,2560,32
|
|
20230802,134700,1747025825,2560,2560,2565,2560,1036
|
|
20230802,134600,1744372650,2560,2560,2565,2560,435
|
|
20230802,134500,1743258930,2565,2560,2565,2560,1136
|
|
20230802,134400,1740350070,2560,2560,2560,2560,79
|
|
20230802,134300,1740147830,2560,2565,2565,2560,260
|
|
20230802,134200,1739482220,2560,2565,2565,2560,1353
|
|
20230802,134100,1736018430,2565,2560,2565,2560,331
|
|
20230802,134000,1735170745,2565,2560,2565,2560,1221
|
|
20230802,133900,1732043950,2560,2560,2565,2560,1400
|
|
20230802,133800,1728459900,2560,2565,2565,2560,313
|
|
20230802,133700,1727658595,2565,2565,2565,2560,425
|
|
20230802,133600,1726570415,2565,2565,2565,2560,613
|
|
20230802,133500,1724999075,2565,2565,2565,2560,396
|
|
20230802,133400,1723984765,2560,2560,2565,2560,3017
|
|
20230802,133300,1716251165,2565,2560,2565,2560,2843
|
|
20230802,133200,1708961910,2560,2560,2565,2555,3236
|
|
20230802,133100,1700685000,2560,2560,2560,2555,6470
|
|
20230802,133000,1684125915,2560,2565,2565,2555,14869
|
|
20230802,132900,1646061445,2565,2575,2575,2565,19411
|
|
20230802,132800,1596271820,2575,2570,2575,2565,17365
|
|
20230802,132700,1551650500,2570,2575,2575,2570,22580
|
|
20230802,132600,1493510285,2580,2575,2580,2575,4548
|
|
20230802,132500,1481798810,2575,2580,2580,2575,364
|
|
20230802,132400,1480861215,2575,2575,2580,2575,43
|
|
20230802,132300,1480750375,2575,2580,2580,2575,625
|
|
20230802,132200,1479139745,2580,2580,2580,2575,484
|
|
20230802,132100,1477893025,2580,2575,2580,2575,581
|
|
20230802,132000,1476396140,2575,2575,2575,2575,1135
|
|
20230802,131900,1473473515,2575,2585,2585,2575,17627
|
|
20230802,131800,1427990445,2585,2585,2585,2580,5479
|
|
20230802,131700,1413828960,2585,2580,2585,2580,353
|
|
20230802,131600,1412918105,2585,2585,2585,2585,77
|
|
20230802,131500,1412719060,2580,2585,2585,2580,429
|
|
20230802,131400,1411612110,2585,2585,2585,2580,796
|
|
20230802,131300,1409558285,2585,2580,2585,2580,1630
|
|
20230802,131200,1405351920,2580,2585,2585,2580,3205
|
|
20230802,131100,1397076450,2585,2585,2585,2580,2206
|
|
20230802,131000,1391375335,2585,2585,2585,2580,1509
|
|
20230802,130900,1387476260,2585,2580,2585,2580,7
|
|
20230802,130800,1387458170,2585,2585,2585,2580,1194
|
|
20230802,130700,1384371790,2585,2580,2585,2580,342
|
|
20230802,130600,1383487885,2585,2585,2585,2580,3565
|
|
20230802,130500,1374272410,2580,2585,2585,2580,587
|
|
20230802,130400,1372755130,2585,2585,2585,2580,1914
|
|
20230802,130300,1367814000,2585,2580,2585,2580,2082
|
|
20230802,130200,1362432090,2580,2585,2585,2580,297
|
|
20230802,130100,1361664605,2585,2585,2585,2580,659
|
|
20230802,130000,1359961145,2580,2585,2585,2580,1607
|
|
20230802,125900,1355814605,2580,2590,2590,2580,32663
|
|
20230802,125800,1271277945,2595,2600,2600,2590,22938
|
|
20230802,125700,1211752880,2600,2600,2600,2600,49
|
|
20230802,125600,1211625480,2600,2600,2600,2600,455
|
|
20230802,125500,1210442480,2600,2600,2600,2600,0
|
|
20230802,125400,1210442480,2600,2600,2600,2600,6
|
|
20230802,125300,1210426880,2600,2600,2600,2600,577
|
|
20230802,125200,1208926680,2600,2600,2600,2600,74
|
|
20230802,125100,1208734280,2600,2600,2600,2600,329
|
|
20230802,125000,1207878880,2600,2600,2600,2600,1157
|
|
20230802,124900,1204870680,2600,2600,2600,2600,671
|
|
20230802,124800,1203126080,2600,2595,2600,2595,527
|
|
20230802,124700,1201757860,2600,2600,2600,2600,9
|
|
20230802,124600,1201734460,2600,2600,2600,2600,0
|
|
20230802,124500,1201734460,2600,2600,2600,2600,100
|
|
20230802,124400,1201474460,2600,2600,2600,2595,2264
|
|
20230802,124300,1195598055,2595,2595,2600,2595,246
|
|
20230802,124200,1194959635,2600,2600,2600,2600,351
|
|
20230802,124100,1194047035,2600,2600,2600,2595,1002
|
|
20230802,124000,1191441845,2600,2600,2600,2600,305
|
|
20230802,123900,1190648845,2600,2600,2600,2600,576
|
|
20230802,123800,1189151245,2600,2595,2600,2595,2583
|
|
20230802,123700,1182447145,2600,2595,2600,2595,216
|
|
20230802,123600,1181886615,2600,2595,2600,2595,2282
|
|
20230802,123500,1175963665,2595,2600,2600,2595,2645
|
|
20230802,123400,1169089165,2600,2600,2600,2600,168
|
|
20230802,123300,1168652365,2600,2600,2600,2600,827
|
|
20230802,123200,1166502165,2600,2600,2600,2600,1294
|
|
20230802,123100,1163137765,2600,2595,2600,2595,1140
|
|
20230802,123000,1160176965,2600,2600,2600,2600,208
|
|
20230802,122900,1159636165,2600,2600,2600,2600,0
|
|
20230802,122800,1159636165,2600,2600,2600,2600,504
|
|
20230802,122700,1158325765,2600,2595,2600,2595,733
|
|
20230802,122600,1156420400,2600,2600,2600,2600,1302
|
|
20230802,122500,1153035200,2600,2600,2600,2600,1656
|
|
20230802,122400,1148729600,2600,2600,2600,2600,1662
|
|
20230802,122300,1144408400,2600,2600,2600,2600,1222
|
|
20230802,122200,1141231200,2600,2600,2600,2600,187
|
|
20230802,122100,1140745000,2600,2600,2600,2600,35
|
|
20230802,122000,1140654000,2600,2600,2600,2600,0
|
|
20230802,121900,1140654000,2600,2600,2600,2600,140
|
|
20230802,121800,1140290000,2595,2600,2600,2595,2056
|
|
20230802,121700,1134951650,2600,2600,2600,2595,12
|
|
20230802,121600,1134920455,2600,2600,2600,2600,10
|
|
20230802,121500,1134894455,2600,2605,2605,2600,93
|
|
20230802,121400,1134652505,2600,2600,2600,2600,1700
|
|
20230802,121300,1130232505,2600,2600,2600,2600,41
|
|
20230802,121200,1130125905,2600,2600,2600,2600,402
|
|
20230802,121100,1129080705,2600,2600,2600,2600,570
|
|
20230802,121000,1127598705,2600,2600,2600,2600,1186
|
|
20230802,120900,1124515105,2600,2600,2600,2600,1016
|
|
20230802,120800,1121873505,2600,2600,2600,2600,3070
|
|
20230802,120700,1113891505,2600,2600,2600,2600,20
|
|
20230802,120600,1113839505,2600,2600,2600,2600,16
|
|
20230802,120500,1113797905,2595,2600,2600,2595,194
|
|
20230802,120400,1113294005,2600,2595,2600,2595,90
|
|
20230802,120300,1113060105,2600,2600,2605,2600,1984
|
|
20230802,120200,1107901655,2600,2600,2600,2600,11
|
|
20230802,120100,1107873055,2600,2600,2600,2595,5164
|
|
20230802,120000,1094446820,2600,2600,2600,2600,4300
|
|
20230802,115900,1083266820,2600,2600,2600,2600,47
|
|
20230802,115800,1083144620,2600,2595,2600,2595,2402
|
|
20230802,115700,1076910850,2595,2595,2595,2595,0
|
|
20230802,115600,1076910850,2595,2600,2600,2595,186
|
|
20230802,115500,1076428165,2600,2600,2600,2600,300
|
|
20230802,115400,1075648165,2600,2600,2600,2600,200
|
|
20230802,115300,1075128165,2595,2600,2600,2595,1010
|
|
20230802,115200,1072507170,2600,2600,2600,2600,182
|
|
20230802,115100,1072033970,2600,2595,2600,2595,143
|
|
20230802,115000,1071662210,2595,2595,2595,2595,190
|
|
20230802,114900,1071169160,2600,2600,2600,2600,2
|
|
20230802,114800,1071163960,2600,2595,2600,2595,4911
|
|
20230802,114700,1058419410,2600,2595,2600,2595,273
|
|
20230802,114600,1057710810,2600,2600,2600,2600,33596
|
|
20230802,114500,970361210,2600,2600,2600,2600,2514
|
|
20230802,114400,963824810,2600,2600,2605,2600,401
|
|
20230802,114300,962782175,2600,2600,2600,2600,1073
|
|
20230802,114200,959992375,2600,2605,2605,2600,28135
|
|
20230802,114100,886840875,2605,2605,2605,2605,1414
|
|
20230802,114000,883157405,2600,2600,2600,2600,105
|
|
20230802,113900,882884405,2605,2605,2605,2605,235
|
|
20230802,113800,882272230,2600,2600,2600,2600,3529
|
|
20230802,113700,873096830,2600,2600,2600,2600,1530
|
|
20230802,113600,869118830,2605,2605,2605,2600,815
|
|
20230802,113500,866995815,2600,2605,2605,2600,45
|
|
20230802,113400,866878725,2605,2600,2605,2600,321
|
|
20230802,113300,866044020,2600,2605,2605,2600,3757
|
|
20230802,113200,856257530,2605,2605,2605,2600,4278
|
|
20230802,113100,845134550,2605,2605,2605,2605,81
|
|
20230802,113000,844923545,2605,2605,2605,2605,83
|
|
20230802,112900,844707330,2605,2610,2610,2605,1080
|
|
20230802,112800,841893680,2605,2605,2605,2605,519
|
|
20230802,112700,840541685,2610,2610,2610,2600,25070
|
|
20230802,112600,775232895,2610,2610,2610,2610,3115
|
|
20230802,112500,767102745,2610,2605,2610,2605,2720
|
|
20230802,112400,760014495,2605,2605,2605,2605,1600
|
|
20230802,112300,755846495,2605,2605,2605,2605,4845
|
|
20230802,112200,743225270,2605,2610,2610,2605,1848
|
|
20230802,112100,738401995,2615,2615,2615,2615,50
|
|
20230802,112000,738271245,2610,2610,2610,2610,4071
|
|
20230802,111900,727645935,2610,2615,2615,2610,1473
|
|
20230802,111800,723794485,2615,2610,2615,2610,3426
|
|
20230802,111700,714843065,2610,2610,2610,2610,1094
|
|
20230802,111600,711987725,2610,2610,2610,2610,0
|
|
20230802,111500,711987725,2610,2610,2610,2610,44
|
|
20230802,111400,711872885,2620,2615,2620,2615,4727
|
|
20230802,111300,699510780,2620,2620,2620,2620,41
|
|
20230802,111200,699403360,2620,2615,2620,2615,46
|
|
20230802,111100,699283055,2620,2620,2620,2620,77
|
|
20230802,111000,699081315,2620,2620,2620,2620,14
|
|
20230802,110900,699044635,2620,2615,2620,2615,1237
|
|
20230802,110800,695809830,2615,2615,2615,2615,1020
|
|
20230802,110700,693142530,2610,2615,2615,2610,1810
|
|
20230802,110600,688412365,2615,2615,2615,2615,310
|
|
20230802,110500,687601715,2615,2615,2615,2615,100
|
|
20230802,110400,687340215,2610,2610,2610,2610,938
|
|
20230802,110300,684892035,2615,2610,2615,2610,114
|
|
20230802,110200,684594295,2610,2615,2615,2610,3310
|
|
20230802,110100,675938695,2615,2610,2615,2610,1998
|
|
20230802,110000,670719805,2610,2610,2610,2610,4529
|
|
20230802,105900,658899115,2615,2615,2615,2615,499
|
|
20230802,105800,657594230,2615,2615,2615,2615,103
|
|
20230802,105700,657324885,2615,2615,2615,2615,3356
|
|
20230802,105600,648548945,2620,2620,2620,2620,302
|
|
20230802,105500,647757705,2620,2625,2625,2620,7255
|
|
20230802,105400,628749105,2625,2625,2625,2625,0
|
|
20230802,105300,628749105,2625,2625,2625,2625,338
|
|
20230802,105200,627861855,2625,2625,2625,2625,520
|
|
20230802,105100,626496855,2625,2630,2630,2625,5755
|
|
20230802,105000,611386460,2625,2630,2630,2625,1980
|
|
20230802,104900,606182560,2630,2630,2635,2630,5806
|
|
20230802,104800,590912680,2630,2630,2635,2630,6287
|
|
20230802,104700,574377865,2630,2630,2630,2630,2146
|
|
20230802,104600,568733885,2630,2630,2635,2625,5760
|
|
20230802,104500,553584335,2630,2625,2630,2625,6080
|
|
20230802,104400,537596470,2625,2625,2625,2625,3244
|
|
20230802,104300,529080970,2625,2620,2625,2620,3382
|
|
20230802,104200,520220030,2620,2620,2620,2620,837
|
|
20230802,104100,518027090,2620,2620,2620,2620,554
|
|
20230802,104000,516575610,2620,2620,2620,2620,0
|
|
20230802,103900,516575610,2620,2620,2620,2620,110
|
|
20230802,103800,516287410,2620,2615,2620,2610,2040
|
|
20230802,103700,510943005,2610,2615,2615,2610,1724
|
|
20230802,103600,506437805,2610,2610,2615,2610,217
|
|
20230802,103500,505871410,2610,2610,2610,2610,54
|
|
20230802,103400,505730470,2615,2615,2615,2610,2161
|
|
20230802,103300,500089955,2615,2615,2615,2615,4622
|
|
20230802,103200,488003425,2620,2620,2620,2620,0
|
|
20230802,103100,488003425,2620,2615,2620,2615,689
|
|
20230802,103000,486200680,2615,2620,2620,2610,1097
|
|
20230802,102900,483329335,2620,2620,2620,2615,530
|
|
20230802,102800,481943275,2620,2620,2620,2620,1151
|
|
20230802,102700,478927655,2615,2615,2615,2615,73
|
|
20230802,102600,478736760,2615,2615,2615,2615,100
|
|
20230802,102500,478475260,2610,2610,2610,2610,1002
|
|
20230802,102400,475860040,2610,2615,2615,2610,1601
|
|
20230802,102300,471681425,2610,2615,2615,2610,537
|
|
20230802,102200,470277935,2615,2625,2625,2615,5216
|
|
20230802,102100,456630435,2625,2620,2625,2620,35
|
|
20230802,102000,456538575,2620,2620,2620,2620,5520
|
|
20230802,101900,442076175,2620,2620,2620,2620,231
|
|
20230802,101800,441470955,2620,2620,2620,2620,1360
|
|
20230802,101700,437907755,2620,2620,2620,2620,683
|
|
20230802,101600,436118295,2615,2615,2615,2615,201
|
|
20230802,101500,435592680,2615,2615,2615,2610,1928
|
|
20230802,101400,430552700,2615,2610,2615,2610,428
|
|
20230802,101300,429434980,2610,2610,2610,2610,2
|
|
20230802,101200,429429760,2610,2615,2615,2610,1681
|
|
20230802,101100,425034945,2615,2615,2615,2615,57
|
|
20230802,101000,424885890,2615,2620,2620,2615,4195
|
|
20230802,100900,413915690,2615,2610,2615,2610,2960
|
|
20230802,100800,406189840,2610,2610,2610,2610,22
|
|
20230802,100700,406132420,2605,2605,2610,2605,643
|
|
20230802,100600,404457355,2610,2610,2610,2610,46
|
|
20230802,100500,404337295,2610,2605,2610,2605,154
|
|
20230802,100400,403935625,2605,2610,2610,2605,975
|
|
20230802,100300,401394715,2610,2605,2610,2605,1214
|
|
20230802,100200,398232175,2605,2610,2610,2605,2450
|
|
20230802,100100,391837680,2610,2605,2610,2605,151
|
|
20230802,100000,391443980,2605,2605,2605,2605,297
|
|
20230802,095900,390670295,2605,2610,2610,2605,693
|
|
20230802,095800,388864530,2610,2610,2610,2610,164
|
|
20230802,095700,388436490,2605,2605,2605,2600,3200
|
|
20230802,095600,380102130,2605,2605,2605,2605,1025
|
|
20230802,095500,377432005,2605,2605,2605,2605,7292
|
|
20230802,095400,358436345,2605,2610,2610,2605,837
|
|
20230802,095300,356255790,2605,2605,2605,2605,1
|
|
20230802,095200,356253185,2605,2605,2605,2605,1434
|
|
20230802,095100,352517615,2605,2605,2605,2605,686
|
|
20230802,095000,350730585,2605,2610,2610,2605,393
|
|
20230802,094900,349704860,2605,2610,2610,2605,430
|
|
20230802,094800,348583560,2610,2610,2610,2605,1007
|
|
20230802,094700,345960290,2610,2610,2610,2605,473
|
|
20230802,094600,344725975,2605,2610,2610,2605,68
|
|
20230802,094500,344548735,2610,2610,2610,2610,209
|
|
20230802,094400,344003245,2605,2600,2605,2600,8232
|
|
20230802,094300,322581595,2600,2600,2605,2600,3806
|
|
20230802,094200,312675755,2605,2605,2605,2600,408
|
|
20230802,094100,311613895,2605,2610,2610,2605,33
|
|
20230802,094000,311527925,2610,2610,2610,2605,7565
|
|
20230802,093900,291820950,2610,2610,2610,2610,153
|
|
20230802,093800,291421620,2610,2610,2610,2610,901
|
|
20230802,093700,289070010,2610,2610,2610,2605,341
|
|
20230802,093600,288181330,2610,2610,2610,2610,47
|
|
20230802,093500,288058660,2610,2610,2610,2605,215
|
|
20230802,093400,287498525,2605,2605,2610,2605,1202
|
|
20230802,093300,284366905,2610,2610,2610,2605,85
|
|
20230802,093200,284145350,2610,2610,2610,2610,121
|
|
20230802,093100,283829540,2610,2605,2610,2600,1518
|
|
20230802,093000,279880100,2605,2605,2605,2605,2251
|
|
20230802,092900,274016245,2605,2605,2605,2605,752
|
|
20230802,092800,272057285,2605,2605,2605,2600,1053
|
|
20230802,092700,269319220,2605,2605,2605,2600,2289
|
|
20230802,092600,263366375,2605,2605,2605,2605,331
|
|
20230802,092500,262504120,2605,2605,2605,2600,9457
|
|
20230802,092400,237910110,2605,2610,2610,2605,4434
|
|
20230802,092300,226351845,2610,2610,2615,2610,18620
|
|
20230802,092200,177751160,2615,2620,2620,2615,293
|
|
20230802,092100,176983825,2620,2620,2620,2620,169
|
|
20230802,092000,176541045,2610,2615,2620,2610,5193
|
|
20230802,091900,162980340,2620,2620,2620,2615,1137
|
|
20230802,091800,160005400,2620,2625,2630,2620,404
|
|
20230802,091700,158945410,2625,2625,2625,2620,545
|
|
20230802,091600,157515410,2625,2620,2625,2610,1124
|
|
20230802,091500,154580495,2610,2610,2610,2610,115
|
|
20230802,091400,154280345,2610,2610,2610,2605,5254
|
|
20230802,091300,140567905,2610,2610,2610,2605,2077
|
|
20230802,091200,135153895,2610,2620,2625,2610,1435
|
|
20230802,091100,131395300,2610,2610,2615,2610,2785
|
|
20230802,091000,124126200,2610,2615,2615,2610,5507
|
|
20230802,090900,109749640,2615,2620,2620,2615,1115
|
|
20230802,090800,106833900,2615,2625,2625,2615,7836
|
|
20230802,090700,86342610,2625,2625,2630,2625,1735
|
|
20230802,090600,81788230,2630,2620,2630,2615,3145
|
|
20230802,090500,73541070,2620,2610,2620,2600,621
|
|
20230802,090400,71925165,2610,2610,2610,2610,4685
|
|
20230802,090300,59697315,2610,2600,2610,2600,4344
|
|
20230802,090200,48396025,2600,2605,2605,2595,7928
|
|
20230802,090100,27780995,2605,2625,2625,2595,7515
|
|
20230802,090000,8223655,2625,2630,2630,2625,3026
|