646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,194200,1802342345,2605,2605,2605,2605,0
|
|
20230804,194100,1802342345,2605,2605,2605,2605,0
|
|
20230804,194000,1802342345,2605,2605,2605,2605,0
|
|
20230804,193900,1802342345,2605,2605,2605,2605,0
|
|
20230804,193800,1802342345,2605,2605,2605,2605,0
|
|
20230804,193700,1802342345,2605,2605,2605,2605,0
|
|
20230804,193600,1802342345,2605,2605,2605,2605,0
|
|
20230804,193500,1802342345,2605,2605,2605,2605,0
|
|
20230804,193400,1802342345,2605,2605,2605,2605,0
|
|
20230804,193300,1802342345,2605,2605,2605,2605,0
|
|
20230804,193200,1802342345,2605,2605,2605,2605,0
|
|
20230804,193100,1802342345,2605,2605,2605,2605,0
|
|
20230804,193000,1802342345,2605,2605,2605,2605,0
|
|
20230804,192900,1802342345,2605,2605,2605,2605,0
|
|
20230804,192800,1802342345,2605,2605,2605,2605,0
|
|
20230804,192700,1802342345,2605,2605,2605,2605,0
|
|
20230804,192600,1802342345,2605,2605,2605,2605,0
|
|
20230804,192500,1802342345,2605,2605,2605,2605,0
|
|
20230804,192400,1802342345,2605,2605,2605,2605,0
|
|
20230804,192300,1802342345,2605,2605,2605,2605,0
|
|
20230804,192200,1802342345,2605,2605,2605,2605,0
|
|
20230804,192100,1802342345,2605,2605,2605,2605,0
|
|
20230804,192000,1802342345,2605,2605,2605,2605,0
|
|
20230804,191900,1802342345,2605,2605,2605,2605,0
|
|
20230804,191800,1802342345,2605,2605,2605,2605,0
|
|
20230804,191700,1802342345,2605,2605,2605,2605,0
|
|
20230804,191600,1802342345,2605,2605,2605,2605,0
|
|
20230804,191500,1802342345,2605,2605,2605,2605,0
|
|
20230804,191400,1802342345,2605,2605,2605,2605,0
|
|
20230804,191300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,191200,1802342345,2605,2605,2605,2605,0
|
|
20230804,191100,1802342345,2605,2605,2605,2605,0
|
|
20230804,191000,1802342345,2605,2605,2605,2605,0
|
|
20230804,190900,1802342345,2605,2605,2605,2605,0
|
|
20230804,190800,1802342345,2605,2605,2605,2605,0
|
|
20230804,190700,1802342345,2605,2605,2605,2605,0
|
|
20230804,190600,1802342345,2605,2605,2605,2605,0
|
|
20230804,190500,1802342345,2605,2605,2605,2605,0
|
|
20230804,190400,1802342345,2605,2605,2605,2605,0
|
|
20230804,190300,1802342345,2605,2605,2605,2605,0
|
|
20230804,190200,1802342345,2605,2605,2605,2605,0
|
|
20230804,190100,1802342345,2605,2605,2605,2605,0
|
|
20230804,190000,1802342345,2605,2605,2605,2605,0
|
|
20230804,185900,1802342345,2605,2605,2605,2605,0
|
|
20230804,185800,1802342345,2605,2605,2605,2605,0
|
|
20230804,185700,1802342345,2605,2605,2605,2605,0
|
|
20230804,185600,1802342345,2605,2605,2605,2605,0
|
|
20230804,185500,1802342345,2605,2605,2605,2605,0
|
|
20230804,185400,1802342345,2605,2605,2605,2605,0
|
|
20230804,185300,1802342345,2605,2605,2605,2605,0
|
|
20230804,185200,1802342345,2605,2605,2605,2605,0
|
|
20230804,185100,1802342345,2605,2605,2605,2605,0
|
|
20230804,185000,1802342345,2605,2605,2605,2605,0
|
|
20230804,184900,1802342345,2605,2605,2605,2605,0
|
|
20230804,184800,1802342345,2605,2605,2605,2605,0
|
|
20230804,184700,1802342345,2605,2605,2605,2605,0
|
|
20230804,184600,1802342345,2605,2605,2605,2605,0
|
|
20230804,184500,1802342345,2605,2605,2605,2605,0
|
|
20230804,184400,1802342345,2605,2605,2605,2605,0
|
|
20230804,184300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,184200,1802342345,2605,2605,2605,2605,0
|
|
20230804,184100,1802342345,2605,2605,2605,2605,0
|
|
20230804,184000,1802342345,2605,2605,2605,2605,0
|
|
20230804,183900,1802342345,2605,2605,2605,2605,0
|
|
20230804,183800,1802342345,2605,2605,2605,2605,0
|
|
20230804,183700,1802342345,2605,2605,2605,2605,0
|
|
20230804,183600,1802342345,2605,2605,2605,2605,0
|
|
20230804,183500,1802342345,2605,2605,2605,2605,0
|
|
20230804,183400,1802342345,2605,2605,2605,2605,0
|
|
20230804,183300,1802342345,2605,2605,2605,2605,0
|
|
20230804,183200,1802342345,2605,2605,2605,2605,0
|
|
20230804,183100,1802342345,2605,2605,2605,2605,0
|
|
20230804,183000,1802342345,2605,2605,2605,2605,0
|
|
20230804,182900,1802342345,2605,2605,2605,2605,0
|
|
20230804,182800,1802342345,2605,2605,2605,2605,0
|
|
20230804,182700,1802342345,2605,2605,2605,2605,0
|
|
20230804,182600,1802342345,2605,2605,2605,2605,0
|
|
20230804,182500,1802342345,2605,2605,2605,2605,0
|
|
20230804,182400,1802342345,2605,2605,2605,2605,0
|
|
20230804,182300,1802342345,2605,2605,2605,2605,0
|
|
20230804,182200,1802342345,2605,2605,2605,2605,0
|
|
20230804,182100,1802342345,2605,2605,2605,2605,0
|
|
20230804,182000,1802342345,2605,2605,2605,2605,0
|
|
20230804,181900,1802342345,2605,2605,2605,2605,0
|
|
20230804,181800,1802342345,2605,2605,2605,2605,0
|
|
20230804,181700,1802342345,2605,2605,2605,2605,0
|
|
20230804,181600,1802342345,2605,2605,2605,2605,0
|
|
20230804,181500,1802342345,2605,2605,2605,2605,0
|
|
20230804,181400,1802342345,2605,2605,2605,2605,0
|
|
20230804,181300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,181200,1802342345,2605,2605,2605,2605,0
|
|
20230804,181100,1802342345,2605,2605,2605,2605,0
|
|
20230804,181000,1802342345,2605,2605,2605,2605,0
|
|
20230804,180900,1802342345,2605,2605,2605,2605,0
|
|
20230804,180800,1802342345,2605,2605,2605,2605,0
|
|
20230804,180700,1802342345,2605,2605,2605,2605,0
|
|
20230804,180600,1802342345,2605,2605,2605,2605,0
|
|
20230804,180500,1802342345,2605,2605,2605,2605,0
|
|
20230804,180400,1802342345,2605,2605,2605,2605,0
|
|
20230804,180300,1802342345,2605,2605,2605,2605,0
|
|
20230804,180200,1802342345,2605,2605,2605,2605,0
|
|
20230804,180100,1802342345,2605,2605,2605,2605,0
|
|
20230804,180000,1802342345,2605,2605,2605,2605,0
|
|
20230804,175900,1802342345,2605,2605,2605,2605,0
|
|
20230804,175800,1802342345,2605,2605,2605,2605,0
|
|
20230804,175700,1802342345,2605,2605,2605,2605,0
|
|
20230804,175600,1802342345,2605,2605,2605,2605,0
|
|
20230804,175500,1802342345,2605,2605,2605,2605,0
|
|
20230804,175400,1802342345,2605,2605,2605,2605,0
|
|
20230804,175300,1802342345,2605,2605,2605,2605,0
|
|
20230804,175200,1802342345,2605,2605,2605,2605,0
|
|
20230804,175100,1802342345,2605,2605,2605,2605,0
|
|
20230804,175000,1802342345,2605,2605,2605,2605,0
|
|
20230804,174900,1802342345,2605,2605,2605,2605,0
|
|
20230804,174800,1802342345,2605,2605,2605,2605,0
|
|
20230804,174700,1802342345,2605,2605,2605,2605,0
|
|
20230804,174600,1802342345,2605,2605,2605,2605,0
|
|
20230804,174500,1802342345,2605,2605,2605,2605,0
|
|
20230804,174400,1802342345,2605,2605,2605,2605,0
|
|
20230804,174300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,174200,1802342345,2605,2605,2605,2605,0
|
|
20230804,174100,1802342345,2605,2605,2605,2605,0
|
|
20230804,174000,1802342345,2605,2605,2605,2605,0
|
|
20230804,173900,1802342345,2605,2605,2605,2605,0
|
|
20230804,173800,1802342345,2605,2605,2605,2605,0
|
|
20230804,173700,1802342345,2605,2605,2605,2605,0
|
|
20230804,173600,1802342345,2605,2605,2605,2605,0
|
|
20230804,173500,1802342345,2605,2605,2605,2605,0
|
|
20230804,173400,1802342345,2605,2605,2605,2605,0
|
|
20230804,173300,1802342345,2605,2605,2605,2605,0
|
|
20230804,173200,1802342345,2605,2605,2605,2605,0
|
|
20230804,173100,1802342345,2605,2605,2605,2605,0
|
|
20230804,173000,1802342345,2605,2605,2605,2605,0
|
|
20230804,172900,1802342345,2605,2605,2605,2605,0
|
|
20230804,172800,1802342345,2605,2605,2605,2605,0
|
|
20230804,172700,1802342345,2605,2605,2605,2605,0
|
|
20230804,172600,1802342345,2605,2605,2605,2605,0
|
|
20230804,172500,1802342345,2605,2605,2605,2605,0
|
|
20230804,172400,1802342345,2605,2605,2605,2605,0
|
|
20230804,172300,1802342345,2605,2605,2605,2605,0
|
|
20230804,172200,1802342345,2605,2605,2605,2605,0
|
|
20230804,172100,1802342345,2605,2605,2605,2605,0
|
|
20230804,172000,1802342345,2605,2605,2605,2605,0
|
|
20230804,171900,1802342345,2605,2605,2605,2605,0
|
|
20230804,171800,1802342345,2605,2605,2605,2605,0
|
|
20230804,171700,1802342345,2605,2605,2605,2605,0
|
|
20230804,171600,1802342345,2605,2605,2605,2605,0
|
|
20230804,171500,1802342345,2605,2605,2605,2605,0
|
|
20230804,171400,1802342345,2605,2605,2605,2605,0
|
|
20230804,171300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,171200,1802342345,2605,2605,2605,2605,0
|
|
20230804,171100,1802342345,2605,2605,2605,2605,0
|
|
20230804,171000,1802342345,2605,2605,2605,2605,0
|
|
20230804,170900,1802342345,2605,2605,2605,2605,0
|
|
20230804,170800,1802342345,2605,2605,2605,2605,0
|
|
20230804,170700,1802342345,2605,2605,2605,2605,0
|
|
20230804,170600,1802342345,2605,2605,2605,2605,0
|
|
20230804,170500,1802342345,2605,2605,2605,2605,0
|
|
20230804,170400,1802342345,2605,2605,2605,2605,0
|
|
20230804,170300,1802342345,2605,2605,2605,2605,0
|
|
20230804,170200,1802342345,2605,2605,2605,2605,0
|
|
20230804,170100,1802342345,2605,2605,2605,2605,0
|
|
20230804,170000,1802342345,2605,2605,2605,2605,0
|
|
20230804,165900,1802342345,2605,2605,2605,2605,0
|
|
20230804,165800,1802342345,2605,2605,2605,2605,0
|
|
20230804,165700,1802342345,2605,2605,2605,2605,0
|
|
20230804,165600,1802342345,2605,2605,2605,2605,0
|
|
20230804,165500,1802342345,2605,2605,2605,2605,0
|
|
20230804,165400,1802342345,2605,2605,2605,2605,0
|
|
20230804,165300,1802342345,2605,2605,2605,2605,0
|
|
20230804,165200,1802342345,2605,2605,2605,2605,0
|
|
20230804,165100,1802342345,2605,2605,2605,2605,0
|
|
20230804,165000,1802342345,2605,2605,2605,2605,0
|
|
20230804,164900,1802342345,2605,2605,2605,2605,0
|
|
20230804,164800,1802342345,2605,2605,2605,2605,0
|
|
20230804,164700,1802342345,2605,2605,2605,2605,0
|
|
20230804,164600,1802342345,2605,2605,2605,2605,0
|
|
20230804,164500,1802342345,2605,2605,2605,2605,0
|
|
20230804,164400,1802342345,2605,2605,2605,2605,0
|
|
20230804,164300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,164200,1802342345,2605,2605,2605,2605,0
|
|
20230804,164100,1802342345,2605,2605,2605,2605,0
|
|
20230804,164000,1802342345,2605,2605,2605,2605,0
|
|
20230804,163900,1802342345,2605,2605,2605,2605,0
|
|
20230804,163800,1802342345,2605,2605,2605,2605,0
|
|
20230804,163700,1802342345,2605,2605,2605,2605,0
|
|
20230804,163600,1802342345,2605,2605,2605,2605,0
|
|
20230804,163500,1802342345,2605,2605,2605,2605,0
|
|
20230804,163400,1802342345,2605,2605,2605,2605,0
|
|
20230804,163300,1802342345,2605,2605,2605,2605,0
|
|
20230804,163200,1802342345,2605,2605,2605,2605,0
|
|
20230804,163100,1802342345,2605,2605,2605,2605,0
|
|
20230804,163000,1802342345,2605,2605,2605,2605,0
|
|
20230804,162900,1802342345,2605,2605,2605,2605,0
|
|
20230804,162800,1802342345,2605,2605,2605,2605,0
|
|
20230804,162700,1802342345,2605,2605,2605,2605,0
|
|
20230804,162600,1802342345,2605,2605,2605,2605,0
|
|
20230804,162500,1802342345,2605,2605,2605,2605,0
|
|
20230804,162400,1802342345,2605,2605,2605,2605,0
|
|
20230804,162300,1802342345,2605,2605,2605,2605,0
|
|
20230804,162200,1802342345,2605,2605,2605,2605,0
|
|
20230804,162100,1802342345,2605,2605,2605,2605,0
|
|
20230804,162000,1802342345,2605,2605,2605,2605,0
|
|
20230804,161900,1802342345,2605,2605,2605,2605,0
|
|
20230804,161800,1802342345,2605,2605,2605,2605,0
|
|
20230804,161700,1802342345,2605,2605,2605,2605,0
|
|
20230804,161600,1802342345,2605,2605,2605,2605,0
|
|
20230804,161500,1802342345,2605,2605,2605,2605,0
|
|
20230804,161400,1802342345,2605,2605,2605,2605,0
|
|
20230804,161300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,161200,1802342345,2605,2605,2605,2605,0
|
|
20230804,161100,1802342345,2605,2605,2605,2605,0
|
|
20230804,161000,1802342345,2605,2605,2605,2605,0
|
|
20230804,160900,1802342345,2605,2605,2605,2605,0
|
|
20230804,160800,1802342345,2605,2605,2605,2605,0
|
|
20230804,160700,1802342345,2605,2605,2605,2605,0
|
|
20230804,160600,1802342345,2605,2605,2605,2605,0
|
|
20230804,160500,1802342345,2605,2605,2605,2605,0
|
|
20230804,160400,1802342345,2605,2605,2605,2605,0
|
|
20230804,160300,1802342345,2605,2605,2605,2605,0
|
|
20230804,160200,1802342345,2605,2605,2605,2605,0
|
|
20230804,160100,1802342345,2605,2605,2605,2605,0
|
|
20230804,160000,1802342345,2605,2605,2605,2605,0
|
|
20230804,155900,1802342345,2605,2605,2605,2605,0
|
|
20230804,155800,1802342345,2605,2605,2605,2605,0
|
|
20230804,155700,1802342345,2605,2605,2605,2605,0
|
|
20230804,155600,1802342345,2605,2605,2605,2605,0
|
|
20230804,155500,1802342345,2605,2605,2605,2605,0
|
|
20230804,155400,1802342345,2605,2605,2605,2605,0
|
|
20230804,155300,1802342345,2605,2605,2605,2605,0
|
|
20230804,155200,1802342345,2605,2605,2605,2605,0
|
|
20230804,155100,1802342345,2605,2605,2605,2605,0
|
|
20230804,155000,1802342345,2605,2605,2605,2605,0
|
|
20230804,154900,1802342345,2605,2605,2605,2605,0
|
|
20230804,154800,1802342345,2605,2605,2605,2605,0
|
|
20230804,154700,1802342345,2605,2605,2605,2605,0
|
|
20230804,154600,1802342345,2605,2605,2605,2605,0
|
|
20230804,154500,1802342345,2605,2605,2605,2605,0
|
|
20230804,154400,1802342345,2605,2605,2605,2605,0
|
|
20230804,154300,1802342345,2605,2605,2605,2605,10822
|
|
20230804,154200,1802342345,2605,2605,2605,2605,0
|
|
20230804,154100,1802342345,2605,2605,2605,2605,0
|
|
20230804,154000,1802342345,2605,2605,2605,2605,0
|
|
20230804,153900,1802342345,2605,2605,2605,2605,0
|
|
20230804,153800,1802342345,2605,2605,2605,2605,0
|
|
20230804,153700,1802342345,2605,2605,2605,2605,0
|
|
20230804,153600,1802342345,2605,2605,2605,2605,0
|
|
20230804,153500,1802342345,2605,2605,2605,2605,0
|
|
20230804,153400,1802342345,2605,2605,2605,2605,0
|
|
20230804,153300,1802342345,2605,2605,2605,2605,0
|
|
20230804,153200,1802342345,2605,2605,2605,2605,0
|
|
20230804,153100,1802342345,2605,2605,2605,2605,0
|
|
20230804,153000,1802342345,2605,2605,2605,2605,10822
|
|
20230804,152900,1774151035,2605,2605,2605,2605,0
|
|
20230804,152800,1774151035,2605,2605,2605,2605,0
|
|
20230804,152700,1774151035,2605,2605,2605,2605,0
|
|
20230804,152600,1774151035,2605,2605,2605,2605,0
|
|
20230804,152500,1774151035,2605,2605,2605,2605,0
|
|
20230804,152400,1774151035,2605,2605,2605,2605,0
|
|
20230804,152300,1774151035,2605,2605,2605,2605,0
|
|
20230804,152200,1774151035,2605,2605,2605,2605,0
|
|
20230804,152100,1774151035,2605,2605,2605,2605,0
|
|
20230804,152000,1774151035,2605,2605,2605,2605,0
|
|
20230804,151900,1774151035,2605,2605,2605,2600,559
|
|
20230804,151800,1772695565,2600,2605,2605,2600,1588
|
|
20230804,151700,1768566165,2600,2600,2605,2600,7637
|
|
20230804,151600,1748708790,2605,2605,2610,2600,5125
|
|
20230804,151500,1735358690,2605,2605,2610,2605,1850
|
|
20230804,151400,1730539385,2605,2610,2610,2605,1934
|
|
20230804,151300,1725498790,2605,2610,2610,2605,430
|
|
20230804,151200,1724378410,2605,2605,2615,2605,2063
|
|
20230804,151100,1718998245,2610,2615,2615,2605,752
|
|
20230804,151000,1717038185,2615,2605,2615,2605,1517
|
|
20230804,150900,1713084675,2605,2610,2615,2605,1167
|
|
20230804,150800,1710041780,2605,2610,2615,2605,2209
|
|
20230804,150700,1704277445,2605,2605,2615,2605,931
|
|
20230804,150600,1701849915,2605,2605,2610,2605,911
|
|
20230804,150500,1699476695,2605,2615,2615,2605,477
|
|
20230804,150400,1698232090,2615,2610,2615,2605,760
|
|
20230804,150300,1696249670,2605,2605,2610,2605,1126
|
|
20230804,150200,1693316275,2605,2605,2610,2605,3215
|
|
20230804,150100,1684928430,2605,2605,2610,2605,2912
|
|
20230804,150000,1677332540,2605,2605,2610,2605,462
|
|
20230804,145900,1676129025,2605,2605,2610,2605,1004
|
|
20230804,145800,1673511720,2605,2610,2610,2600,2027
|
|
20230804,145700,1668230050,2615,2605,2615,2600,890
|
|
20230804,145600,1665904745,2615,2605,2615,2600,11345
|
|
20230804,145500,1636306830,2605,2605,2605,2605,1026
|
|
20230804,145400,1633634100,2610,2610,2615,2605,4142
|
|
20230804,145300,1622828875,2605,2605,2610,2605,1443
|
|
20230804,145200,1619063810,2605,2605,2610,2605,674
|
|
20230804,145100,1617308030,2610,2610,2610,2610,10177
|
|
20230804,145000,1590746060,2615,2615,2615,2610,1723
|
|
20230804,144900,1586241200,2615,2610,2615,2610,2721
|
|
20230804,144800,1579129145,2610,2610,2610,2605,7502
|
|
20230804,144700,1559553595,2605,2610,2610,2605,2191
|
|
20230804,144600,1553838765,2605,2610,2610,2605,1935
|
|
20230804,144500,1548791530,2610,2610,2610,2605,2243
|
|
20230804,144400,1542939440,2605,2605,2610,2605,2190
|
|
20230804,144300,1537225655,2610,2605,2610,2605,3545
|
|
20230804,144200,1527981630,2605,2605,2610,2605,1825
|
|
20230804,144100,1523219440,2605,2610,2610,2605,1093
|
|
20230804,144000,1520370090,2610,2610,2610,2605,2300
|
|
20230804,143900,1514368095,2605,2605,2610,2605,1882
|
|
20230804,143800,1509459915,2610,2610,2610,2605,1395
|
|
20230804,143700,1505819595,2605,2610,2610,2605,2149
|
|
20230804,143600,1500212700,2610,2600,2610,2600,2210
|
|
20230804,143500,1494449690,2600,2600,2610,2600,3617
|
|
20230804,143400,1485026410,2600,2605,2610,2600,3190
|
|
20230804,143300,1476716460,2600,2600,2605,2600,1772
|
|
20230804,143200,1472104615,2605,2600,2610,2600,1687
|
|
20230804,143100,1467710390,2600,2605,2610,2600,2517
|
|
20230804,143000,1461151690,2605,2605,2610,2600,4741
|
|
20230804,142900,1448813470,2605,2605,2610,2600,694
|
|
20230804,142800,1447004525,2605,2600,2610,2600,4564
|
|
20230804,142700,1435117480,2600,2605,2610,2600,4272
|
|
20230804,142600,1423986065,2605,2605,2610,2605,1610
|
|
20230804,142500,1419785675,2605,2610,2610,2605,2511
|
|
20230804,142400,1413235500,2610,2605,2610,2605,2721
|
|
20230804,142300,1406138280,2605,2605,2610,2605,520
|
|
20230804,142200,1404782450,2605,2600,2610,2600,2818
|
|
20230804,142100,1397440020,2600,2600,2610,2600,1960
|
|
20230804,142000,1392333005,2605,2600,2605,2600,3432
|
|
20230804,141900,1383398560,2605,2605,2605,2600,2463
|
|
20230804,141800,1376984155,2605,2600,2605,2600,1020
|
|
20230804,141700,1374328990,2600,2595,2605,2595,2534
|
|
20230804,141600,1367733320,2600,2605,2605,2600,8756
|
|
20230804,141500,1344947200,2605,2600,2605,2600,1375
|
|
20230804,141400,1341366045,2600,2600,2605,2600,1250
|
|
20230804,141300,1338113625,2605,2600,2605,2600,5956
|
|
20230804,141200,1322619025,2600,2600,2605,2600,1735
|
|
20230804,141100,1318101980,2600,2605,2605,2600,1404
|
|
20230804,141000,1314447020,2605,2605,2605,2600,2518
|
|
20230804,140900,1307889490,2600,2600,2605,2600,1724
|
|
20230804,140800,1303403060,2605,2600,2605,2600,2363
|
|
20230804,140700,1297254200,2600,2595,2605,2595,2203
|
|
20230804,140600,1291521145,2595,2595,2605,2595,1405
|
|
20230804,140500,1287866650,2595,2600,2605,2595,1631
|
|
20230804,140400,1283626380,2600,2600,2605,2595,1712
|
|
20230804,140300,1279173745,2595,2600,2605,2595,1741
|
|
20230804,140200,1274643265,2600,2600,2605,2600,1041
|
|
20230804,140100,1271933775,2605,2605,2605,2600,2418
|
|
20230804,140000,1265636315,2600,2600,2605,2600,2098
|
|
20230804,135900,1260175550,2600,2600,2605,2600,1911
|
|
20230804,135800,1255201960,2600,2605,2605,2595,1456
|
|
20230804,135700,1251412790,2605,2600,2605,2600,5925
|
|
20230804,135600,1236003315,2600,2605,2605,2600,1288
|
|
20230804,135500,1232650890,2600,2595,2600,2590,6819
|
|
20230804,135400,1214960770,2595,2600,2600,2595,2261
|
|
20230804,135300,1209083480,2600,2595,2600,2595,4538
|
|
20230804,135200,1197289625,2600,2600,2600,2595,2022
|
|
20230804,135100,1192033875,2600,2600,2600,2595,1738
|
|
20230804,135000,1187517135,2600,2600,2600,2595,3115
|
|
20230804,134900,1179421070,2600,2595,2600,2595,1927
|
|
20230804,134800,1174413005,2590,2595,2595,2590,4479
|
|
20230804,134700,1162791540,2595,2595,2595,2590,1173
|
|
20230804,134600,1159749600,2595,2595,2595,2590,2872
|
|
20230804,134500,1152300710,2595,2590,2595,2590,4153
|
|
20230804,134400,1141536070,2590,2590,2595,2590,1412
|
|
20230804,134300,1137874675,2595,2595,2595,2590,1930
|
|
20230804,134200,1132868810,2595,2590,2595,2590,5862
|
|
20230804,134100,1117660345,2590,2600,2600,2590,1205
|
|
20230804,134000,1114534410,2600,2590,2600,2590,9576
|
|
20230804,133900,1089683740,2590,2590,2595,2585,3195
|
|
20230804,133800,1081406125,2585,2585,2600,2585,13110
|
|
20230804,133700,1047430280,2585,2585,2590,2585,2465
|
|
20230804,133600,1041048910,2585,2590,2595,2585,1029
|
|
20230804,133500,1038381755,2585,2595,2595,2585,2278
|
|
20230804,133400,1032478290,2595,2585,2595,2585,1486
|
|
20230804,133300,1028626180,2590,2590,2595,2590,1648
|
|
20230804,133200,1024353720,2590,2590,2595,2590,1053
|
|
20230804,133100,1021623255,2590,2585,2595,2585,2021
|
|
20230804,133000,1016382240,2590,2590,2595,2585,1712
|
|
20230804,132900,1011944235,2590,2590,2595,2590,1489
|
|
20230804,132800,1008085115,2590,2595,2595,2590,2017
|
|
20230804,132700,1002856475,2590,2595,2595,2585,1879
|
|
20230804,132600,997985825,2590,2590,2595,2590,1266
|
|
20230804,132500,994702290,2590,2590,2595,2590,2568
|
|
20230804,132400,988041170,2585,2580,2595,2580,1325
|
|
20230804,132300,984608930,2580,2590,2590,2580,1177
|
|
20230804,132200,981566750,2595,2585,2595,2585,3029
|
|
20230804,132100,973725500,2585,2590,2590,2585,1591
|
|
20230804,132000,969607670,2585,2590,2590,2580,1371
|
|
20230804,131900,966060325,2585,2590,2590,2585,1979
|
|
20230804,131800,960939040,2590,2590,2590,2585,1247
|
|
20230804,131700,957710855,2585,2585,2590,2585,1511
|
|
20230804,131600,953798635,2590,2585,2590,2585,2357
|
|
20230804,131500,947702605,2585,2580,2590,2580,1658
|
|
20230804,131400,943413660,2580,2580,2590,2580,842
|
|
20230804,131300,941236900,2580,2580,2585,2580,1219
|
|
20230804,131200,938089480,2575,2575,2585,2575,974
|
|
20230804,131100,935576405,2580,2580,2585,2580,602
|
|
20230804,131000,934023210,2580,2580,2585,2575,652
|
|
20230804,130900,932341275,2580,2575,2580,2575,1653
|
|
20230804,130800,928078330,2575,2590,2590,2575,1044
|
|
20230804,130700,925388085,2585,2580,2585,2580,1285
|
|
20230804,130600,922071460,2580,2575,2585,2575,1485
|
|
20230804,130500,918239565,2580,2580,2580,2575,1866
|
|
20230804,130400,913427305,2580,2580,2585,2580,1520
|
|
20230804,130300,909501865,2585,2580,2585,2580,1798
|
|
20230804,130200,904855395,2580,2580,2585,2580,701
|
|
20230804,130100,903045310,2585,2585,2590,2585,1262
|
|
20230804,130000,899780700,2585,2585,2590,2580,865
|
|
20230804,125900,897542780,2585,2590,2590,2585,692
|
|
20230804,125800,895752165,2585,2585,2590,2585,707
|
|
20230804,125700,893923170,2585,2585,2590,2585,2455
|
|
20230804,125600,887572850,2590,2585,2590,2585,399
|
|
20230804,125500,886539825,2585,2585,2590,2585,304
|
|
20230804,125400,885753915,2585,2585,2585,2580,1540
|
|
20230804,125300,881773215,2585,2585,2585,2585,599
|
|
20230804,125200,880224800,2590,2590,2590,2585,1082
|
|
20230804,125100,877424225,2590,2590,2590,2585,1660
|
|
20230804,125000,873125025,2590,2585,2590,2585,90
|
|
20230804,124900,872892125,2590,2590,2590,2585,1083
|
|
20230804,124800,870087540,2590,2590,2590,2585,858
|
|
20230804,124700,867865520,2590,2590,2590,2585,595
|
|
20230804,124600,866324870,2595,2590,2595,2590,1528
|
|
20230804,124500,862366095,2590,2585,2590,2585,1609
|
|
20230804,124400,858200780,2590,2585,2590,2585,397
|
|
20230804,124300,857174530,2585,2580,2590,2580,2800
|
|
20230804,124200,849948940,2580,2580,2580,2575,1474
|
|
20230804,124100,846146220,2580,2580,2585,2580,898
|
|
20230804,124000,843826140,2585,2585,2590,2580,1202
|
|
20230804,123900,840719000,2585,2600,2600,2585,2351
|
|
20230804,123800,834629970,2600,2590,2600,2590,1001
|
|
20230804,123700,832030230,2595,2590,2595,2585,784
|
|
20230804,123600,829997860,2590,2585,2595,2585,1807
|
|
20230804,123500,825313500,2590,2590,2590,2590,1242
|
|
20230804,123400,822096720,2590,2590,2595,2590,736
|
|
20230804,123300,820188700,2590,2590,2590,2585,1912
|
|
20230804,123200,815236820,2590,2595,2595,2590,2525
|
|
20230804,123100,808693290,2595,2590,2595,2590,2502
|
|
20230804,123000,802200635,2590,2595,2595,2590,1651
|
|
20230804,122900,797921995,2595,2580,2595,2580,7300
|
|
20230804,122800,779042240,2585,2575,2585,2570,32129
|
|
20230804,122700,696240885,2570,2570,2570,2565,1316
|
|
20230804,122600,692858965,2570,2565,2570,2565,1801
|
|
20230804,122500,688232910,2570,2570,2570,2565,777
|
|
20230804,122400,686237825,2570,2570,2570,2565,2044
|
|
20230804,122300,680987380,2570,2565,2570,2565,431
|
|
20230804,122200,679879910,2570,2570,2570,2565,1378
|
|
20230804,122100,676343770,2570,2565,2570,2565,1639
|
|
20230804,122000,672132240,2565,2565,2570,2565,3541
|
|
20230804,121900,663037070,2570,2570,2570,2570,82
|
|
20230804,121800,662826330,2570,2560,2570,2560,1387
|
|
20230804,121700,659272715,2565,2565,2565,2565,10
|
|
20230804,121600,659247065,2565,2565,2565,2565,122
|
|
20230804,121500,658934135,2570,2565,2570,2565,45
|
|
20230804,121400,658818705,2560,2560,2560,2560,1908
|
|
20230804,121300,653934225,2565,2570,2570,2565,240
|
|
20230804,121200,653317625,2570,2565,2570,2565,765
|
|
20230804,121100,651354100,2565,2565,2565,2565,0
|
|
20230804,121000,651354100,2565,2565,2565,2565,1751
|
|
20230804,120900,646862785,2565,2565,2565,2565,1300
|
|
20230804,120800,643528285,2565,2565,2565,2565,1258
|
|
20230804,120700,640301515,2565,2560,2570,2560,572
|
|
20230804,120600,638834875,2570,2565,2570,2560,1143
|
|
20230804,120500,635908125,2565,2565,2565,2565,0
|
|
20230804,120400,635908125,2565,2565,2565,2560,749
|
|
20230804,120300,633987140,2565,2560,2565,2560,567
|
|
20230804,120200,632534380,2570,2560,2570,2560,193
|
|
20230804,120100,632038670,2565,2565,2570,2565,402
|
|
20230804,120000,631005795,2565,2565,2565,2560,1075
|
|
20230804,115900,628248500,2560,2565,2565,2560,3571
|
|
20230804,115800,619089105,2565,2570,2570,2565,43
|
|
20230804,115700,618978795,2570,2565,2570,2565,228
|
|
20230804,115600,618393035,2570,2570,2570,2570,56
|
|
20230804,115500,618249115,2570,2570,2570,2565,91
|
|
20230804,115400,618015445,2570,2570,2570,2565,61
|
|
20230804,115300,617858875,2570,2570,2570,2570,1981
|
|
20230804,115200,612767705,2565,2570,2570,2565,53
|
|
20230804,115100,612631695,2570,2565,2570,2565,249
|
|
20230804,115000,611993005,2565,2570,2570,2565,4002
|
|
20230804,114900,601707870,2565,2565,2565,2565,436
|
|
20230804,114800,600589530,2565,2560,2570,2560,280
|
|
20230804,114700,599871510,2565,2565,2565,2565,384
|
|
20230804,114600,598886550,2565,2565,2565,2565,701
|
|
20230804,114500,597088485,2565,2565,2565,2565,254
|
|
20230804,114400,596436975,2565,2560,2565,2560,3819
|
|
20230804,114300,586645485,2560,2560,2560,2560,40
|
|
20230804,114200,586543085,2560,2560,2565,2560,685
|
|
20230804,114100,584789405,2560,2560,2560,2560,0
|
|
20230804,114000,584789405,2560,2560,2560,2560,888
|
|
20230804,113900,582516125,2560,2560,2560,2560,40
|
|
20230804,113800,582413725,2565,2560,2565,2560,232
|
|
20230804,113700,581819740,2560,2565,2565,2560,75
|
|
20230804,113600,581627605,2565,2560,2565,2560,77
|
|
20230804,113500,581430300,2565,2560,2565,2560,199
|
|
20230804,113400,580920365,2565,2560,2565,2560,250
|
|
20230804,113300,580280360,2560,2560,2560,2560,40
|
|
20230804,113200,580177960,2565,2565,2565,2565,0
|
|
20230804,113100,580177960,2565,2565,2565,2560,352
|
|
20230804,113000,579275280,2560,2565,2565,2560,56
|
|
20230804,112900,579131840,2560,2560,2560,2560,0
|
|
20230804,112800,579131840,2560,2560,2565,2560,868
|
|
20230804,112700,576909560,2560,2560,2565,2560,105
|
|
20230804,112600,576640710,2565,2565,2565,2560,144
|
|
20230804,112500,576271400,2560,2560,2560,2560,799
|
|
20230804,112400,574225960,2560,2560,2560,2560,41
|
|
20230804,112300,574121000,2565,2565,2565,2565,600
|
|
20230804,112200,572582000,2565,2565,2565,2560,731
|
|
20230804,112100,570707285,2565,2560,2565,2560,4362
|
|
20230804,112000,559539565,2560,2560,2560,2560,50
|
|
20230804,111900,559411565,2560,2560,2560,2560,248
|
|
20230804,111800,558776685,2560,2560,2560,2560,2273
|
|
20230804,111700,552957805,2560,2565,2565,2560,251
|
|
20230804,111600,552314190,2565,2560,2565,2560,1936
|
|
20230804,111500,547353645,2560,2560,2560,2560,13540
|
|
20230804,111400,512691245,2560,2560,2560,2560,40
|
|
20230804,111300,512588845,2560,2565,2565,2560,6037
|
|
20230804,111200,497134025,2560,2560,2560,2560,1
|
|
20230804,111100,497131465,2560,2565,2565,2560,47
|
|
20230804,111000,497011110,2560,2565,2565,2560,1541
|
|
20230804,110900,493058645,2565,2565,2565,2565,11
|
|
20230804,110800,493030430,2560,2565,2565,2560,362
|
|
20230804,110700,492102100,2565,2565,2565,2560,42
|
|
20230804,110600,491994570,2560,2560,2560,2560,38
|
|
20230804,110500,491897290,2560,2565,2565,2560,425
|
|
20230804,110400,490808960,2565,2560,2565,2560,850
|
|
20230804,110300,488632955,2560,2565,2565,2560,536
|
|
20230804,110200,487260725,2570,2565,2570,2565,200
|
|
20230804,110100,486746900,2565,2565,2565,2565,5
|
|
20230804,110000,486734075,2565,2560,2565,2560,1593
|
|
20230804,105900,482655530,2560,2560,2565,2560,526
|
|
20230804,105800,481308570,2560,2555,2560,2555,4323
|
|
20230804,105700,470243490,2555,2555,2560,2555,876
|
|
20230804,105600,468001495,2560,2555,2560,2555,140
|
|
20230804,105500,467643295,2555,2555,2555,2555,249
|
|
20230804,105400,467007100,2555,2560,2560,2555,340
|
|
20230804,105300,466138300,2555,2555,2560,2555,1265
|
|
20230804,105200,462901145,2555,2560,2560,2555,133
|
|
20230804,105100,462561215,2555,2555,2555,2555,479
|
|
20230804,105000,461337370,2555,2560,2560,2555,86
|
|
20230804,104900,461117410,2560,2560,2560,2555,2310
|
|
20230804,104800,455205055,2560,2555,2560,2555,1677
|
|
20230804,104700,450914855,2555,2555,2560,2555,378
|
|
20230804,104600,449948990,2555,2555,2555,2555,1364
|
|
20230804,104500,446463970,2555,2555,2555,2555,259
|
|
20230804,104400,445802225,2555,2560,2560,2555,58
|
|
20230804,104300,445653955,2560,2560,2560,2555,183
|
|
20230804,104200,445185675,2560,2560,2560,2560,4105
|
|
20230804,104100,434676875,2555,2560,2560,2555,510
|
|
20230804,104000,433372745,2555,2555,2555,2555,55
|
|
20230804,103900,433232220,2560,2560,2560,2560,4420
|
|
20230804,103800,421917020,2560,2560,2560,2560,1640
|
|
20230804,103700,417718620,2565,2565,2565,2565,7372
|
|
20230804,103600,398809440,2560,2555,2560,2550,4009
|
|
20230804,103500,388554290,2550,2550,2555,2550,5823
|
|
20230804,103400,373698985,2550,2550,2550,2545,241
|
|
20230804,103300,373084635,2550,2550,2550,2550,5
|
|
20230804,103200,373071885,2545,2545,2545,2545,121
|
|
20230804,103100,372763940,2550,2545,2550,2545,904
|
|
20230804,103000,370461010,2550,2550,2550,2550,6
|
|
20230804,102900,370445710,2550,2550,2550,2545,121
|
|
20230804,102800,370137360,2550,2550,2550,2550,931
|
|
20230804,102700,367763310,2555,2555,2555,2550,1217
|
|
20230804,102600,364659450,2550,2555,2555,2550,357
|
|
20230804,102500,363749095,2550,2550,2550,2550,1353
|
|
20230804,102400,360298945,2555,2550,2555,2550,547
|
|
20230804,102300,358904090,2550,2555,2555,2550,9791
|
|
20230804,102200,333937025,2550,2550,2555,2550,2172
|
|
20230804,102100,328398360,2555,2555,2555,2555,40
|
|
20230804,102000,328296160,2555,2550,2555,2550,41
|
|
20230804,101900,328191605,2555,2555,2555,2555,531
|
|
20230804,101800,326834900,2560,2555,2560,2555,264
|
|
20230804,101700,326160275,2555,2560,2560,2550,280
|
|
20230804,101600,325446070,2555,2560,2560,2555,3828
|
|
20230804,101500,315665525,2555,2560,2560,2555,47
|
|
20230804,101400,315545425,2560,2560,2560,2555,142
|
|
20230804,101300,315182105,2560,2560,2560,2560,1226
|
|
20230804,101200,312043545,2555,2560,2560,2555,482
|
|
20230804,101100,310809825,2560,2555,2560,2555,41
|
|
20230804,101000,310705065,2555,2555,2560,2555,2042
|
|
20230804,100900,305482755,2560,2560,2565,2555,541
|
|
20230804,100800,304097990,2560,2560,2560,2555,83
|
|
20230804,100700,303885710,2560,2560,2560,2555,1041
|
|
20230804,100600,301225750,2560,2560,2565,2555,2271
|
|
20230804,100500,295405410,2560,2555,2560,2555,1457
|
|
20230804,100400,291678210,2560,2560,2560,2560,17
|
|
20230804,100300,291634690,2560,2560,2560,2560,315
|
|
20230804,100200,290828290,2560,2560,2560,2555,216
|
|
20230804,100100,290275530,2555,2555,2560,2555,442
|
|
20230804,100000,289146105,2555,2560,2560,2555,741
|
|
20230804,095900,287249345,2555,2560,2560,2555,1969
|
|
20230804,095800,282211280,2560,2555,2560,2555,7
|
|
20230804,095700,282193375,2555,2560,2560,2555,354
|
|
20230804,095600,281288270,2560,2555,2560,2555,41
|
|
20230804,095500,281183510,2560,2560,2560,2560,1
|
|
20230804,095400,281180950,2555,2555,2560,2555,1865
|
|
20230804,095300,276415870,2560,2560,2560,2560,2477
|
|
20230804,095200,270074750,2565,2565,2565,2560,494
|
|
20230804,095100,268810020,2560,2565,2565,2560,189
|
|
20230804,095000,268325435,2565,2555,2565,2555,1049
|
|
20230804,094900,265638025,2560,2560,2560,2560,19
|
|
20230804,094800,265589385,2560,2560,2565,2550,461
|
|
20230804,094700,264409285,2555,2555,2560,2555,2010
|
|
20230804,094600,259273730,2555,2555,2555,2555,16
|
|
20230804,094500,259232850,2555,2550,2560,2550,261
|
|
20230804,094400,258567170,2550,2560,2560,2550,516
|
|
20230804,094300,257251070,2560,2565,2565,2555,856
|
|
20230804,094200,255061260,2565,2560,2570,2560,74
|
|
20230804,094100,254871805,2570,2560,2570,2560,374
|
|
20230804,094000,253912940,2560,2560,2565,2560,2021
|
|
20230804,093900,248733295,2560,2550,2560,2550,5340
|
|
20230804,093800,235097690,2545,2550,2550,2545,994
|
|
20230804,093700,232566930,2545,2550,2550,2545,924
|
|
20230804,093600,230211090,2550,2550,2550,2545,519
|
|
20230804,093500,228889955,2550,2555,2555,2550,4396
|
|
20230804,093400,217680075,2550,2555,2555,2550,1668
|
|
20230804,093300,213426240,2555,2550,2555,2550,628
|
|
20230804,093200,211824760,2555,2550,2555,2550,702
|
|
20230804,093100,210033000,2555,2555,2555,2550,440
|
|
20230804,093000,208908980,2555,2555,2555,2550,341
|
|
20230804,092900,208039135,2550,2550,2550,2550,739
|
|
20230804,092800,206154685,2550,2555,2555,2550,843
|
|
20230804,092700,204003965,2555,2560,2570,2555,16706
|
|
20230804,092600,161281525,2570,2560,2570,2560,634
|
|
20230804,092500,159658375,2565,2565,2565,2565,91
|
|
20230804,092400,159424960,2560,2565,2565,2560,1155
|
|
20230804,092300,156463090,2565,2560,2570,2560,439
|
|
20230804,092200,155337425,2565,2560,2565,2560,898
|
|
20230804,092100,153037310,2560,2565,2570,2560,3155
|
|
20230804,092000,144945170,2565,2565,2570,2565,1110
|
|
20230804,091900,142094170,2570,2565,2570,2565,1930
|
|
20230804,091800,137136895,2565,2565,2565,2565,747
|
|
20230804,091700,135220840,2565,2565,2565,2560,1550
|
|
20230804,091600,131246315,2560,2570,2570,2560,3106
|
|
20230804,091500,123278600,2570,2570,2570,2560,3804
|
|
20230804,091400,113519105,2560,2555,2570,2555,1114
|
|
20230804,091300,110670680,2560,2560,2570,2555,2921
|
|
20230804,091200,103195870,2555,2550,2555,2550,3533
|
|
20230804,091100,94173460,2550,2550,2550,2545,791
|
|
20230804,091000,92156590,2555,2550,2560,2545,2201
|
|
20230804,090900,86545170,2545,2545,2560,2540,4408
|
|
20230804,090800,75335900,2545,2545,2545,2540,821
|
|
20230804,090700,73246640,2545,2540,2545,2535,2890
|
|
20230804,090600,65901080,2540,2540,2540,2535,902
|
|
20230804,090500,63611720,2540,2540,2540,2535,825
|
|
20230804,090400,61518815,2535,2540,2545,2535,2743
|
|
20230804,090300,54552790,2540,2540,2540,2535,1519
|
|
20230804,090200,50695750,2540,2545,2545,2540,8950
|
|
20230804,090100,27942140,2545,2560,2560,2545,3918
|
|
20230804,090000,17955695,2555,2570,2575,2550,6996
|