648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,194400,1796590820,2605,2605,2605,2605,0
|
|
20230807,194300,1796590820,2605,2605,2605,2605,0
|
|
20230807,194200,1796590820,2605,2605,2605,2605,0
|
|
20230807,194100,1796590820,2605,2605,2605,2605,0
|
|
20230807,194000,1796590820,2605,2605,2605,2605,0
|
|
20230807,193900,1796590820,2605,2605,2605,2605,0
|
|
20230807,193800,1796590820,2605,2605,2605,2605,0
|
|
20230807,193700,1796590820,2605,2605,2605,2605,0
|
|
20230807,193600,1796590820,2605,2605,2605,2605,0
|
|
20230807,193500,1796590820,2605,2605,2605,2605,0
|
|
20230807,193400,1796590820,2605,2605,2605,2605,0
|
|
20230807,193300,1796590820,2605,2605,2605,2605,0
|
|
20230807,193200,1796590820,2605,2605,2605,2605,0
|
|
20230807,193100,1796590820,2605,2605,2605,2605,0
|
|
20230807,193000,1796590820,2605,2605,2605,2605,0
|
|
20230807,192900,1796590820,2605,2605,2605,2605,0
|
|
20230807,192800,1796590820,2605,2605,2605,2605,0
|
|
20230807,192700,1796590820,2605,2605,2605,2605,0
|
|
20230807,192600,1796590820,2605,2605,2605,2605,0
|
|
20230807,192500,1796590820,2605,2605,2605,2605,0
|
|
20230807,192400,1796590820,2605,2605,2605,2605,0
|
|
20230807,192300,1796590820,2605,2605,2605,2605,0
|
|
20230807,192200,1796590820,2605,2605,2605,2605,0
|
|
20230807,192100,1796590820,2605,2605,2605,2605,0
|
|
20230807,192000,1796590820,2605,2605,2605,2605,0
|
|
20230807,191900,1796590820,2605,2605,2605,2605,0
|
|
20230807,191800,1796590820,2605,2605,2605,2605,0
|
|
20230807,191700,1796590820,2605,2605,2605,2605,0
|
|
20230807,191600,1796590820,2605,2605,2605,2605,0
|
|
20230807,191500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,191400,1796590820,2605,2605,2605,2605,0
|
|
20230807,191300,1796590820,2605,2605,2605,2605,0
|
|
20230807,191200,1796590820,2605,2605,2605,2605,0
|
|
20230807,191100,1796590820,2605,2605,2605,2605,0
|
|
20230807,191000,1796590820,2605,2605,2605,2605,0
|
|
20230807,190900,1796590820,2605,2605,2605,2605,0
|
|
20230807,190800,1796590820,2605,2605,2605,2605,0
|
|
20230807,190700,1796590820,2605,2605,2605,2605,0
|
|
20230807,190600,1796590820,2605,2605,2605,2605,0
|
|
20230807,190500,1796590820,2605,2605,2605,2605,0
|
|
20230807,190400,1796590820,2605,2605,2605,2605,0
|
|
20230807,190300,1796590820,2605,2605,2605,2605,0
|
|
20230807,190200,1796590820,2605,2605,2605,2605,0
|
|
20230807,190100,1796590820,2605,2605,2605,2605,0
|
|
20230807,190000,1796590820,2605,2605,2605,2605,0
|
|
20230807,185900,1796590820,2605,2605,2605,2605,0
|
|
20230807,185800,1796590820,2605,2605,2605,2605,0
|
|
20230807,185700,1796590820,2605,2605,2605,2605,0
|
|
20230807,185600,1796590820,2605,2605,2605,2605,0
|
|
20230807,185500,1796590820,2605,2605,2605,2605,0
|
|
20230807,185400,1796590820,2605,2605,2605,2605,0
|
|
20230807,185300,1796590820,2605,2605,2605,2605,0
|
|
20230807,185200,1796590820,2605,2605,2605,2605,0
|
|
20230807,185100,1796590820,2605,2605,2605,2605,0
|
|
20230807,185000,1796590820,2605,2605,2605,2605,0
|
|
20230807,184900,1796590820,2605,2605,2605,2605,0
|
|
20230807,184800,1796590820,2605,2605,2605,2605,0
|
|
20230807,184700,1796590820,2605,2605,2605,2605,0
|
|
20230807,184600,1796590820,2605,2605,2605,2605,0
|
|
20230807,184500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,184400,1796590820,2605,2605,2605,2605,0
|
|
20230807,184300,1796590820,2605,2605,2605,2605,0
|
|
20230807,184200,1796590820,2605,2605,2605,2605,0
|
|
20230807,184100,1796590820,2605,2605,2605,2605,0
|
|
20230807,184000,1796590820,2605,2605,2605,2605,0
|
|
20230807,183900,1796590820,2605,2605,2605,2605,0
|
|
20230807,183800,1796590820,2605,2605,2605,2605,0
|
|
20230807,183700,1796590820,2605,2605,2605,2605,0
|
|
20230807,183600,1796590820,2605,2605,2605,2605,0
|
|
20230807,183500,1796590820,2605,2605,2605,2605,0
|
|
20230807,183400,1796590820,2605,2605,2605,2605,0
|
|
20230807,183300,1796590820,2605,2605,2605,2605,0
|
|
20230807,183200,1796590820,2605,2605,2605,2605,0
|
|
20230807,183100,1796590820,2605,2605,2605,2605,0
|
|
20230807,183000,1796590820,2605,2605,2605,2605,0
|
|
20230807,182900,1796590820,2605,2605,2605,2605,0
|
|
20230807,182800,1796590820,2605,2605,2605,2605,0
|
|
20230807,182700,1796590820,2605,2605,2605,2605,0
|
|
20230807,182600,1796590820,2605,2605,2605,2605,0
|
|
20230807,182500,1796590820,2605,2605,2605,2605,0
|
|
20230807,182400,1796590820,2605,2605,2605,2605,0
|
|
20230807,182300,1796590820,2605,2605,2605,2605,0
|
|
20230807,182200,1796590820,2605,2605,2605,2605,0
|
|
20230807,182100,1796590820,2605,2605,2605,2605,0
|
|
20230807,182000,1796590820,2605,2605,2605,2605,0
|
|
20230807,181900,1796590820,2605,2605,2605,2605,0
|
|
20230807,181800,1796590820,2605,2605,2605,2605,0
|
|
20230807,181700,1796590820,2605,2605,2605,2605,0
|
|
20230807,181600,1796590820,2605,2605,2605,2605,0
|
|
20230807,181500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,181400,1796590820,2605,2605,2605,2605,0
|
|
20230807,181300,1796590820,2605,2605,2605,2605,0
|
|
20230807,181200,1796590820,2605,2605,2605,2605,0
|
|
20230807,181100,1796590820,2605,2605,2605,2605,0
|
|
20230807,181000,1796590820,2605,2605,2605,2605,0
|
|
20230807,180900,1796590820,2605,2605,2605,2605,0
|
|
20230807,180800,1796590820,2605,2605,2605,2605,0
|
|
20230807,180700,1796590820,2605,2605,2605,2605,0
|
|
20230807,180600,1796590820,2605,2605,2605,2605,0
|
|
20230807,180500,1796590820,2605,2605,2605,2605,0
|
|
20230807,180400,1796590820,2605,2605,2605,2605,0
|
|
20230807,180300,1796590820,2605,2605,2605,2605,0
|
|
20230807,180200,1796590820,2605,2605,2605,2605,0
|
|
20230807,180100,1796590820,2605,2605,2605,2605,0
|
|
20230807,180000,1796590820,2605,2605,2605,2605,0
|
|
20230807,175900,1796590820,2605,2605,2605,2605,0
|
|
20230807,175800,1796590820,2605,2605,2605,2605,0
|
|
20230807,175700,1796590820,2605,2605,2605,2605,0
|
|
20230807,175600,1796590820,2605,2605,2605,2605,0
|
|
20230807,175500,1796590820,2605,2605,2605,2605,0
|
|
20230807,175400,1796590820,2605,2605,2605,2605,0
|
|
20230807,175300,1796590820,2605,2605,2605,2605,0
|
|
20230807,175200,1796590820,2605,2605,2605,2605,0
|
|
20230807,175100,1796590820,2605,2605,2605,2605,0
|
|
20230807,175000,1796590820,2605,2605,2605,2605,0
|
|
20230807,174900,1796590820,2605,2605,2605,2605,0
|
|
20230807,174800,1796590820,2605,2605,2605,2605,0
|
|
20230807,174700,1796590820,2605,2605,2605,2605,0
|
|
20230807,174600,1796590820,2605,2605,2605,2605,0
|
|
20230807,174500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,174400,1796590820,2605,2605,2605,2605,0
|
|
20230807,174300,1796590820,2605,2605,2605,2605,0
|
|
20230807,174200,1796590820,2605,2605,2605,2605,0
|
|
20230807,174100,1796590820,2605,2605,2605,2605,0
|
|
20230807,174000,1796590820,2605,2605,2605,2605,0
|
|
20230807,173900,1796590820,2605,2605,2605,2605,0
|
|
20230807,173800,1796590820,2605,2605,2605,2605,0
|
|
20230807,173700,1796590820,2605,2605,2605,2605,0
|
|
20230807,173600,1796590820,2605,2605,2605,2605,0
|
|
20230807,173500,1796590820,2605,2605,2605,2605,0
|
|
20230807,173400,1796590820,2605,2605,2605,2605,0
|
|
20230807,173300,1796590820,2605,2605,2605,2605,0
|
|
20230807,173200,1796590820,2605,2605,2605,2605,0
|
|
20230807,173100,1796590820,2605,2605,2605,2605,0
|
|
20230807,173000,1796590820,2605,2605,2605,2605,0
|
|
20230807,172900,1796590820,2605,2605,2605,2605,0
|
|
20230807,172800,1796590820,2605,2605,2605,2605,0
|
|
20230807,172700,1796590820,2605,2605,2605,2605,0
|
|
20230807,172600,1796590820,2605,2605,2605,2605,0
|
|
20230807,172500,1796590820,2605,2605,2605,2605,0
|
|
20230807,172400,1796590820,2605,2605,2605,2605,0
|
|
20230807,172300,1796590820,2605,2605,2605,2605,0
|
|
20230807,172200,1796590820,2605,2605,2605,2605,0
|
|
20230807,172100,1796590820,2605,2605,2605,2605,0
|
|
20230807,172000,1796590820,2605,2605,2605,2605,0
|
|
20230807,171900,1796590820,2605,2605,2605,2605,0
|
|
20230807,171800,1796590820,2605,2605,2605,2605,0
|
|
20230807,171700,1796590820,2605,2605,2605,2605,0
|
|
20230807,171600,1796590820,2605,2605,2605,2605,0
|
|
20230807,171500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,171400,1796590820,2605,2605,2605,2605,0
|
|
20230807,171300,1796590820,2605,2605,2605,2605,0
|
|
20230807,171200,1796590820,2605,2605,2605,2605,0
|
|
20230807,171100,1796590820,2605,2605,2605,2605,0
|
|
20230807,171000,1796590820,2605,2605,2605,2605,0
|
|
20230807,170900,1796590820,2605,2605,2605,2605,0
|
|
20230807,170800,1796590820,2605,2605,2605,2605,0
|
|
20230807,170700,1796590820,2605,2605,2605,2605,0
|
|
20230807,170600,1796590820,2605,2605,2605,2605,0
|
|
20230807,170500,1796590820,2605,2605,2605,2605,0
|
|
20230807,170400,1796590820,2605,2605,2605,2605,0
|
|
20230807,170300,1796590820,2605,2605,2605,2605,0
|
|
20230807,170200,1796590820,2605,2605,2605,2605,0
|
|
20230807,170100,1796590820,2605,2605,2605,2605,0
|
|
20230807,170000,1796590820,2605,2605,2605,2605,0
|
|
20230807,165900,1796590820,2605,2605,2605,2605,0
|
|
20230807,165800,1796590820,2605,2605,2605,2605,0
|
|
20230807,165700,1796590820,2605,2605,2605,2605,0
|
|
20230807,165600,1796590820,2605,2605,2605,2605,0
|
|
20230807,165500,1796590820,2605,2605,2605,2605,0
|
|
20230807,165400,1796590820,2605,2605,2605,2605,0
|
|
20230807,165300,1796590820,2605,2605,2605,2605,0
|
|
20230807,165200,1796590820,2605,2605,2605,2605,0
|
|
20230807,165100,1796590820,2605,2605,2605,2605,0
|
|
20230807,165000,1796590820,2605,2605,2605,2605,0
|
|
20230807,164900,1796590820,2605,2605,2605,2605,0
|
|
20230807,164800,1796590820,2605,2605,2605,2605,0
|
|
20230807,164700,1796590820,2605,2605,2605,2605,0
|
|
20230807,164600,1796590820,2605,2605,2605,2605,0
|
|
20230807,164500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,164400,1796590820,2605,2605,2605,2605,0
|
|
20230807,164300,1796590820,2605,2605,2605,2605,0
|
|
20230807,164200,1796590820,2605,2605,2605,2605,0
|
|
20230807,164100,1796590820,2605,2605,2605,2605,0
|
|
20230807,164000,1796590820,2605,2605,2605,2605,0
|
|
20230807,163900,1796590820,2605,2605,2605,2605,0
|
|
20230807,163800,1796590820,2605,2605,2605,2605,0
|
|
20230807,163700,1796590820,2605,2605,2605,2605,0
|
|
20230807,163600,1796590820,2605,2605,2605,2605,0
|
|
20230807,163500,1796590820,2605,2605,2605,2605,0
|
|
20230807,163400,1796590820,2605,2605,2605,2605,0
|
|
20230807,163300,1796590820,2605,2605,2605,2605,0
|
|
20230807,163200,1796590820,2605,2605,2605,2605,0
|
|
20230807,163100,1796590820,2605,2605,2605,2605,0
|
|
20230807,163000,1796590820,2605,2605,2605,2605,0
|
|
20230807,162900,1796590820,2605,2605,2605,2605,0
|
|
20230807,162800,1796590820,2605,2605,2605,2605,0
|
|
20230807,162700,1796590820,2605,2605,2605,2605,0
|
|
20230807,162600,1796590820,2605,2605,2605,2605,0
|
|
20230807,162500,1796590820,2605,2605,2605,2605,0
|
|
20230807,162400,1796590820,2605,2605,2605,2605,0
|
|
20230807,162300,1796590820,2605,2605,2605,2605,0
|
|
20230807,162200,1796590820,2605,2605,2605,2605,0
|
|
20230807,162100,1796590820,2605,2605,2605,2605,0
|
|
20230807,162000,1796590820,2605,2605,2605,2605,0
|
|
20230807,161900,1796590820,2605,2605,2605,2605,0
|
|
20230807,161800,1796590820,2605,2605,2605,2605,0
|
|
20230807,161700,1796590820,2605,2605,2605,2605,0
|
|
20230807,161600,1796590820,2605,2605,2605,2605,0
|
|
20230807,161500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,161400,1796590820,2605,2605,2605,2605,0
|
|
20230807,161300,1796590820,2605,2605,2605,2605,0
|
|
20230807,161200,1796590820,2605,2605,2605,2605,0
|
|
20230807,161100,1796590820,2605,2605,2605,2605,0
|
|
20230807,161000,1796590820,2605,2605,2605,2605,0
|
|
20230807,160900,1796590820,2605,2605,2605,2605,0
|
|
20230807,160800,1796590820,2605,2605,2605,2605,0
|
|
20230807,160700,1796590820,2605,2605,2605,2605,0
|
|
20230807,160600,1796590820,2605,2605,2605,2605,0
|
|
20230807,160500,1796590820,2605,2605,2605,2605,0
|
|
20230807,160400,1796590820,2605,2605,2605,2605,0
|
|
20230807,160300,1796590820,2605,2605,2605,2605,0
|
|
20230807,160200,1796590820,2605,2605,2605,2605,0
|
|
20230807,160100,1796590820,2605,2605,2605,2605,0
|
|
20230807,160000,1796590820,2605,2605,2605,2605,0
|
|
20230807,155900,1796590820,2605,2605,2605,2605,0
|
|
20230807,155800,1796590820,2605,2605,2605,2605,0
|
|
20230807,155700,1796590820,2605,2605,2605,2605,0
|
|
20230807,155600,1796590820,2605,2605,2605,2605,0
|
|
20230807,155500,1796590820,2605,2605,2605,2605,0
|
|
20230807,155400,1796590820,2605,2605,2605,2605,0
|
|
20230807,155300,1796590820,2605,2605,2605,2605,0
|
|
20230807,155200,1796590820,2605,2605,2605,2605,0
|
|
20230807,155100,1796590820,2605,2605,2605,2605,0
|
|
20230807,155000,1796590820,2605,2605,2605,2605,0
|
|
20230807,154900,1796590820,2605,2605,2605,2605,0
|
|
20230807,154800,1796590820,2605,2605,2605,2605,0
|
|
20230807,154700,1796590820,2605,2605,2605,2605,0
|
|
20230807,154600,1796590820,2605,2605,2605,2605,0
|
|
20230807,154500,1796590820,2605,2605,2605,2605,3935
|
|
20230807,154400,1796590820,2605,2605,2605,2605,0
|
|
20230807,154300,1796590820,2605,2605,2605,2605,0
|
|
20230807,154200,1796590820,2605,2605,2605,2605,0
|
|
20230807,154100,1796590820,2605,2605,2605,2605,0
|
|
20230807,154000,1796590820,2605,2605,2605,2605,0
|
|
20230807,153900,1796590820,2605,2605,2605,2605,0
|
|
20230807,153800,1796590820,2605,2605,2605,2605,0
|
|
20230807,153700,1796590820,2605,2605,2605,2605,0
|
|
20230807,153600,1796590820,2605,2605,2605,2605,0
|
|
20230807,153500,1796590820,2605,2605,2605,2605,0
|
|
20230807,153400,1796590820,2605,2605,2605,2605,0
|
|
20230807,153300,1796590820,2605,2605,2605,2605,0
|
|
20230807,153200,1796590820,2605,2605,2605,2605,0
|
|
20230807,153100,1796590820,2605,2605,2605,2605,0
|
|
20230807,153000,1796590820,2605,2605,2605,2605,3935
|
|
20230807,152900,1786340145,2605,2605,2605,2605,0
|
|
20230807,152800,1786340145,2605,2605,2605,2605,0
|
|
20230807,152700,1786340145,2605,2605,2605,2605,0
|
|
20230807,152600,1786340145,2605,2605,2605,2605,0
|
|
20230807,152500,1786340145,2605,2605,2605,2605,0
|
|
20230807,152400,1786340145,2605,2605,2605,2605,0
|
|
20230807,152300,1786340145,2605,2605,2605,2605,0
|
|
20230807,152200,1786340145,2605,2605,2605,2605,0
|
|
20230807,152100,1786340145,2605,2605,2605,2605,0
|
|
20230807,152000,1786340145,2605,2605,2605,2605,0
|
|
20230807,151900,1786340145,2605,2615,2615,2600,1807
|
|
20230807,151800,1781624655,2615,2605,2615,2605,12638
|
|
20230807,151700,1748597635,2605,2610,2610,2605,304
|
|
20230807,151600,1747804695,2610,2610,2610,2605,9128
|
|
20230807,151500,1723981700,2605,2605,2610,2605,1488
|
|
20230807,151400,1720104375,2610,2595,2610,2595,288
|
|
20230807,151300,1719355060,2595,2610,2610,2595,3612
|
|
20230807,151200,1709938735,2605,2605,2605,2605,200
|
|
20230807,151100,1709417735,2600,2600,2600,2600,3530
|
|
20230807,151000,1700239735,2600,2600,2600,2600,4011
|
|
20230807,150900,1689811135,2595,2600,2600,2595,422
|
|
20230807,150800,1688714445,2600,2600,2600,2600,60
|
|
20230807,150700,1688558445,2600,2600,2600,2600,352
|
|
20230807,150600,1687643245,2600,2595,2600,2595,1308
|
|
20230807,150500,1684248980,2600,2595,2600,2595,2041
|
|
20230807,150400,1678952370,2595,2600,2600,2595,9
|
|
20230807,150300,1678928975,2600,2600,2600,2600,1
|
|
20230807,150200,1678926375,2595,2595,2595,2595,1130
|
|
20230807,150100,1675994025,2595,2600,2600,2595,18
|
|
20230807,150000,1675947305,2590,2600,2600,2590,5378
|
|
20230807,145900,1661990415,2600,2600,2600,2595,165
|
|
20230807,145800,1661561425,2600,2600,2600,2600,163
|
|
20230807,145700,1661137625,2600,2595,2600,2595,1323
|
|
20230807,145600,1657698710,2595,2595,2600,2595,1991
|
|
20230807,145500,1652530225,2600,2595,2605,2595,258
|
|
20230807,145400,1651859430,2595,2595,2600,2595,976
|
|
20230807,145300,1649322475,2595,2595,2600,2595,14
|
|
20230807,145200,1649286105,2595,2595,2595,2595,91
|
|
20230807,145100,1649049960,2595,2600,2600,2595,1901
|
|
20230807,145000,1644107385,2600,2605,2605,2600,4715
|
|
20230807,144900,1631829695,2605,2605,2605,2605,12
|
|
20230807,144800,1631798435,2605,2605,2605,2605,46
|
|
20230807,144700,1631678605,2605,2605,2605,2605,14
|
|
20230807,144600,1631642135,2605,2610,2610,2605,964
|
|
20230807,144500,1629126135,2605,2610,2610,2605,108
|
|
20230807,144400,1628844290,2610,2610,2615,2610,171
|
|
20230807,144300,1628397430,2610,2610,2610,2610,20
|
|
20230807,144200,1628345230,2610,2610,2610,2610,1250
|
|
20230807,144100,1625082730,2605,2605,2605,2605,1000
|
|
20230807,144000,1622477730,2600,2600,2605,2600,1683
|
|
20230807,143900,1618096865,2605,2605,2605,2605,2000
|
|
20230807,143800,1612886865,2605,2605,2605,2605,50
|
|
20230807,143700,1612756615,2605,2605,2605,2605,6
|
|
20230807,143600,1612740985,2605,2600,2605,2600,56
|
|
20230807,143500,1612595180,2605,2600,2605,2600,59
|
|
20230807,143400,1612441490,2605,2605,2605,2605,51
|
|
20230807,143300,1612308635,2605,2605,2605,2600,1068
|
|
20230807,143200,1609526565,2605,2600,2605,2600,1506
|
|
20230807,143100,1605603645,2600,2600,2600,2600,40
|
|
20230807,143000,1605499645,2600,2605,2605,2600,7582
|
|
20230807,142900,1585783780,2605,2605,2605,2605,0
|
|
20230807,142800,1585783780,2605,2605,2605,2605,210
|
|
20230807,142700,1585236730,2605,2605,2605,2605,206
|
|
20230807,142600,1584700100,2605,2605,2605,2605,7
|
|
20230807,142500,1584681865,2600,2605,2605,2600,419
|
|
20230807,142400,1583591440,2605,2605,2605,2605,41
|
|
20230807,142300,1583484635,2600,2605,2605,2600,202
|
|
20230807,142200,1582959430,2600,2600,2600,2600,378
|
|
20230807,142100,1581976630,2600,2600,2600,2600,1
|
|
20230807,142000,1581974030,2600,2600,2600,2600,12
|
|
20230807,141900,1581942830,2600,2600,2600,2600,985
|
|
20230807,141800,1579381830,2600,2600,2600,2600,804
|
|
20230807,141700,1577291430,2600,2595,2600,2595,232
|
|
20230807,141600,1576689290,2600,2600,2600,2600,1
|
|
20230807,141500,1576686690,2600,2600,2600,2600,240
|
|
20230807,141400,1576062690,2600,2600,2600,2600,79
|
|
20230807,141300,1575857290,2600,2600,2600,2600,40
|
|
20230807,141200,1575753290,2600,2600,2600,2600,133
|
|
20230807,141100,1575407490,2595,2595,2595,2595,703
|
|
20230807,141000,1573583205,2595,2595,2595,2595,353
|
|
20230807,140900,1572667170,2595,2595,2595,2595,21
|
|
20230807,140800,1572612675,2590,2600,2600,2590,101
|
|
20230807,140700,1572351055,2600,2590,2600,2590,135
|
|
20230807,140600,1572001395,2590,2590,2590,2590,0
|
|
20230807,140500,1572001395,2590,2600,2600,2590,9341
|
|
20230807,140400,1547795205,2600,2600,2600,2600,135
|
|
20230807,140300,1547444205,2600,2595,2600,2595,195
|
|
20230807,140200,1546937210,2595,2595,2595,2595,0
|
|
20230807,140100,1546937210,2595,2595,2595,2595,0
|
|
20230807,140000,1546937210,2595,2595,2595,2595,3
|
|
20230807,135900,1546929425,2600,2600,2600,2600,1232
|
|
20230807,135800,1543726225,2600,2600,2600,2600,101
|
|
20230807,135700,1543463625,2600,2600,2600,2600,50
|
|
20230807,135600,1543333625,2600,2600,2600,2600,3
|
|
20230807,135500,1543325825,2595,2595,2595,2595,100
|
|
20230807,135400,1543066325,2595,2590,2595,2590,584
|
|
20230807,135300,1541550870,2590,2590,2590,2590,5
|
|
20230807,135200,1541537920,2590,2590,2595,2590,2997
|
|
20230807,135100,1533775685,2595,2595,2595,2595,0
|
|
20230807,135000,1533775685,2595,2595,2595,2595,850
|
|
20230807,134900,1531569935,2595,2595,2595,2595,3517
|
|
20230807,134800,1522443320,2600,2600,2600,2600,798
|
|
20230807,134700,1520368520,2600,2600,2600,2600,3468
|
|
20230807,134600,1511351720,2600,2600,2600,2600,0
|
|
20230807,134500,1511351720,2600,2605,2605,2600,40
|
|
20230807,134400,1511247710,2600,2600,2600,2600,2150
|
|
20230807,134300,1505657710,2600,2600,2600,2600,0
|
|
20230807,134200,1505657710,2600,2600,2600,2600,500
|
|
20230807,134100,1504357710,2600,2600,2600,2600,0
|
|
20230807,134000,1504357710,2600,2600,2600,2600,127
|
|
20230807,133900,1504027510,2600,2600,2600,2600,1041
|
|
20230807,133800,1501320910,2605,2605,2605,2605,0
|
|
20230807,133700,1501320910,2605,2605,2605,2605,0
|
|
20230807,133600,1501320910,2605,2605,2605,2605,0
|
|
20230807,133500,1501320910,2605,2600,2605,2600,401
|
|
20230807,133400,1500278305,2600,2600,2600,2600,0
|
|
20230807,133300,1500278305,2600,2600,2600,2600,1605
|
|
20230807,133200,1496105305,2600,2600,2600,2600,518
|
|
20230807,133100,1494758505,2600,2600,2600,2600,168
|
|
20230807,133000,1494321705,2600,2605,2605,2600,171
|
|
20230807,132900,1493877080,2605,2605,2605,2605,700
|
|
20230807,132800,1492053580,2600,2600,2600,2600,0
|
|
20230807,132700,1492053580,2600,2600,2600,2600,0
|
|
20230807,132600,1492053580,2600,2600,2600,2600,1000
|
|
20230807,132500,1489453580,2600,2600,2600,2600,523
|
|
20230807,132400,1488093780,2600,2600,2600,2595,11768
|
|
20230807,132300,1457508110,2605,2600,2605,2600,663
|
|
20230807,132200,1455781645,2600,2600,2600,2600,555
|
|
20230807,132100,1454338645,2600,2600,2600,2600,1610
|
|
20230807,132000,1450152645,2605,2600,2605,2600,153
|
|
20230807,131900,1449754590,2600,2600,2600,2600,4971
|
|
20230807,131800,1436829990,2600,2600,2605,2600,808
|
|
20230807,131700,1434728670,2600,2605,2605,2600,174
|
|
20230807,131600,1434275405,2605,2605,2605,2605,10
|
|
20230807,131500,1434249355,2605,2605,2605,2600,47
|
|
20230807,131400,1434126945,2605,2600,2605,2600,154
|
|
20230807,131300,1433726540,2600,2600,2600,2595,2566
|
|
20230807,131200,1427060440,2600,2600,2605,2600,1567
|
|
20230807,131100,1422986190,2605,2600,2605,2600,1124
|
|
20230807,131000,1420063580,2600,2600,2600,2595,407
|
|
20230807,130900,1419005855,2600,2590,2600,2590,1416
|
|
20230807,130800,1415333765,2590,2590,2595,2590,55
|
|
20230807,130700,1415191305,2590,2590,2590,2590,700
|
|
20230807,130600,1413378305,2600,2605,2605,2590,67
|
|
20230807,130500,1413204515,2590,2590,2590,2590,0
|
|
20230807,130400,1413204515,2590,2590,2590,2590,1020
|
|
20230807,130300,1410562715,2590,2595,2595,2590,2719
|
|
20230807,130200,1403506925,2605,2605,2605,2605,22
|
|
20230807,130100,1403449615,2605,2605,2605,2600,18741
|
|
20230807,130000,1354722855,2600,2605,2610,2600,663
|
|
20230807,125900,1352996190,2610,2610,2610,2610,20
|
|
20230807,125800,1352943990,2605,2605,2605,2605,838
|
|
20230807,125700,1350761000,2610,2610,2610,2610,383
|
|
20230807,125600,1349761370,2610,2610,2610,2610,4
|
|
20230807,125500,1349750930,2605,2610,2610,2605,255
|
|
20230807,125400,1349086630,2615,2610,2615,2610,3885
|
|
20230807,125300,1338946755,2610,2610,2610,2610,10
|
|
20230807,125200,1338920655,2610,2610,2610,2610,0
|
|
20230807,125100,1338920655,2610,2610,2610,2610,0
|
|
20230807,125000,1338920655,2610,2610,2610,2610,921
|
|
20230807,124900,1336516845,2615,2615,2615,2615,0
|
|
20230807,124800,1336516845,2615,2615,2615,2615,149
|
|
20230807,124700,1336127210,2610,2615,2615,2610,33
|
|
20230807,124600,1336041055,2615,2610,2615,2605,3410
|
|
20230807,124500,1327144680,2610,2610,2610,2605,732
|
|
20230807,124400,1325234170,2605,2610,2610,2605,6645
|
|
20230807,124300,1307920975,2610,2610,2610,2610,1102
|
|
20230807,124200,1305044755,2610,2610,2610,2610,0
|
|
20230807,124100,1305044755,2610,2610,2610,2610,923
|
|
20230807,124000,1302635725,2615,2620,2620,2615,11
|
|
20230807,123900,1302606935,2620,2615,2620,2615,100
|
|
20230807,123800,1302344980,2620,2610,2620,2610,2
|
|
20230807,123700,1302339750,2620,2615,2620,2610,3002
|
|
20230807,123600,1294504510,2615,2615,2615,2610,346
|
|
20230807,123500,1293600220,2615,2615,2615,2610,135
|
|
20230807,123400,1293247695,2615,2615,2615,2615,37
|
|
20230807,123300,1293150940,2615,2615,2615,2615,100
|
|
20230807,123200,1292889440,2615,2615,2615,2615,5151
|
|
20230807,123100,1279419575,2615,2615,2615,2615,0
|
|
20230807,123000,1279419575,2615,2620,2620,2615,845
|
|
20230807,122900,1277205690,2620,2620,2620,2620,518
|
|
20230807,122800,1275848530,2615,2615,2615,2615,500
|
|
20230807,122700,1274541030,2615,2615,2615,2615,100
|
|
20230807,122600,1274279530,2615,2615,2615,2615,199
|
|
20230807,122500,1273759145,2615,2615,2615,2615,200
|
|
20230807,122400,1273236145,2615,2615,2620,2615,725
|
|
20230807,122300,1271338270,2615,2615,2615,2615,1
|
|
20230807,122200,1271335655,2610,2615,2615,2610,41
|
|
20230807,122100,1271228595,2620,2615,2620,2610,1324
|
|
20230807,122000,1267771430,2615,2615,2615,2615,486
|
|
20230807,121900,1266500540,2615,2615,2615,2615,0
|
|
20230807,121800,1266500540,2615,2620,2625,2615,1360
|
|
20230807,121700,1262941430,2625,2625,2625,2625,1
|
|
20230807,121600,1262938805,2620,2620,2620,2620,452
|
|
20230807,121500,1261754565,2615,2625,2625,2615,197
|
|
20230807,121400,1261238405,2625,2625,2625,2625,300
|
|
20230807,121300,1260450905,2625,2625,2625,2625,800
|
|
20230807,121200,1258350905,2625,2620,2625,2620,2
|
|
20230807,121100,1258345660,2620,2620,2620,2620,3765
|
|
20230807,121000,1248481360,2625,2625,2625,2625,0
|
|
20230807,120900,1248481360,2625,2625,2625,2625,5
|
|
20230807,120800,1248468235,2620,2620,2620,2620,0
|
|
20230807,120700,1248468235,2620,2620,2620,2620,1419
|
|
20230807,120600,1244750455,2620,2620,2620,2620,100
|
|
20230807,120500,1244488455,2620,2615,2620,2615,2336
|
|
20230807,120400,1238374750,2610,2615,2615,2610,112
|
|
20230807,120300,1238081880,2615,2615,2615,2615,3063
|
|
20230807,120200,1230072135,2615,2615,2615,2615,206
|
|
20230807,120100,1229533445,2620,2620,2620,2620,898
|
|
20230807,120000,1227180685,2620,2625,2625,2620,2199
|
|
20230807,115900,1221416060,2620,2620,2620,2620,0
|
|
20230807,115800,1221416060,2620,2620,2620,2620,604
|
|
20230807,115700,1219833580,2620,2620,2620,2620,402
|
|
20230807,115600,1218780340,2620,2620,2620,2620,724
|
|
20230807,115500,1216883460,2620,2620,2620,2620,859
|
|
20230807,115400,1214632880,2620,2620,2620,2620,636
|
|
20230807,115300,1212966560,2620,2620,2620,2620,208
|
|
20230807,115200,1212421600,2620,2620,2620,2620,582
|
|
20230807,115100,1210896760,2620,2620,2620,2620,662
|
|
20230807,115000,1209162320,2620,2620,2620,2615,834
|
|
20230807,114900,1206977630,2620,2620,2620,2620,547
|
|
20230807,114800,1205544490,2620,2620,2620,2620,77
|
|
20230807,114700,1205342750,2620,2620,2620,2620,580
|
|
20230807,114600,1203823150,2615,2615,2615,2615,816
|
|
20230807,114500,1201689310,2615,2615,2615,2610,1166
|
|
20230807,114400,1198640230,2615,2615,2615,2615,252
|
|
20230807,114300,1197981250,2610,2615,2615,2610,1793
|
|
20230807,114200,1193298885,2610,2610,2615,2610,566
|
|
20230807,114100,1191819195,2615,2615,2615,2615,1307
|
|
20230807,114000,1188401390,2615,2615,2615,2615,452
|
|
20230807,113900,1187219410,2615,2615,2615,2615,683
|
|
20230807,113800,1185433365,2615,2615,2615,2615,761
|
|
20230807,113700,1183443350,2610,2610,2615,2610,370
|
|
20230807,113600,1182476610,2610,2615,2615,2610,1235
|
|
20230807,113500,1179248075,2615,2615,2615,2615,166
|
|
20230807,113400,1178813985,2610,2615,2615,2610,464
|
|
20230807,113300,1177600770,2610,2610,2615,2610,282
|
|
20230807,113200,1176863485,2610,2615,2615,2605,1251
|
|
20230807,113100,1173599810,2615,2615,2615,2610,377
|
|
20230807,113000,1172614455,2610,2610,2615,2610,860
|
|
20230807,112900,1170367810,2610,2610,2610,2610,203
|
|
20230807,112800,1169837980,2610,2610,2610,2605,1146
|
|
20230807,112700,1166847655,2615,2615,2615,2615,421
|
|
20230807,112600,1165746740,2620,2615,2620,2615,268
|
|
20230807,112500,1165044585,2610,2615,2620,2610,548
|
|
20230807,112400,1163610405,2620,2615,2620,2615,443
|
|
20230807,112300,1162450955,2615,2615,2615,2615,1053
|
|
20230807,112200,1159697360,2610,2610,2615,2610,2641
|
|
20230807,112100,1152804335,2615,2615,2615,2615,539
|
|
20230807,112000,1151394850,2615,2615,2615,2615,57
|
|
20230807,111900,1151245795,2620,2615,2620,2615,698
|
|
20230807,111800,1149418475,2615,2615,2615,2615,811
|
|
20230807,111700,1147297710,2615,2610,2615,2610,664
|
|
20230807,111600,1145561795,2615,2615,2615,2610,601
|
|
20230807,111500,1143990430,2610,2610,2610,2610,223
|
|
20230807,111400,1143408400,2610,2610,2610,2610,485
|
|
20230807,111300,1142142550,2610,2610,2610,2605,352
|
|
20230807,111200,1141224330,2610,2610,2610,2610,588
|
|
20230807,111100,1139689650,2610,2610,2610,2610,1
|
|
20230807,111000,1139687040,2610,2610,2615,2610,3298
|
|
20230807,110900,1131078220,2610,2610,2610,2610,1377
|
|
20230807,110800,1127484250,2610,2615,2615,2610,2782
|
|
20230807,110700,1120220095,2615,2615,2615,2615,29
|
|
20230807,110600,1120144260,2615,2615,2615,2610,1152
|
|
20230807,110500,1117133030,2615,2615,2615,2615,551
|
|
20230807,110400,1115692165,2615,2615,2615,2615,582
|
|
20230807,110300,1114170235,2615,2620,2620,2615,589
|
|
20230807,110200,1112628050,2620,2620,2625,2620,801
|
|
20230807,110100,1110528595,2620,2620,2620,2620,712
|
|
20230807,110000,1108663155,2620,2620,2625,2610,7692
|
|
20230807,105900,1088534985,2625,2620,2625,2620,925
|
|
20230807,105800,1086109020,2620,2620,2620,2620,2196
|
|
20230807,105700,1080355500,2620,2620,2620,2620,2066
|
|
20230807,105600,1074942580,2620,2620,2620,2620,248
|
|
20230807,105500,1074292820,2620,2620,2620,2615,1873
|
|
20230807,105400,1069389970,2620,2620,2620,2620,1055
|
|
20230807,105300,1066625870,2615,2620,2620,2615,4477
|
|
20230807,105200,1054904920,2625,2625,2625,2625,2216
|
|
20230807,105100,1049087920,2625,2625,2625,2625,164
|
|
20230807,105000,1048657420,2625,2620,2625,2620,497
|
|
20230807,104900,1047353795,2625,2625,2625,2620,1523
|
|
20230807,104800,1043362420,2625,2625,2625,2620,17206
|
|
20230807,104700,998273715,2625,2630,2630,2620,672
|
|
20230807,104600,996508805,2630,2620,2635,2620,888
|
|
20230807,104500,994178305,2620,2630,2635,2620,5918
|
|
20230807,104400,978625975,2635,2635,2635,2635,853
|
|
20230807,104300,976378320,2635,2635,2635,2635,524
|
|
20230807,104200,974997580,2630,2635,2635,2630,1465
|
|
20230807,104100,971144215,2635,2635,2635,2630,786
|
|
20230807,104000,969074105,2635,2640,2640,2635,1962
|
|
20230807,103900,963902845,2640,2640,2640,2635,804
|
|
20230807,103800,961781665,2640,2640,2640,2635,3387
|
|
20230807,103700,952843235,2635,2630,2635,2630,9253
|
|
20230807,103600,928495570,2630,2635,2635,2630,6915
|
|
20230807,103500,910307105,2635,2630,2635,2630,893
|
|
20230807,103400,907956245,2635,2635,2635,2630,2653
|
|
20230807,103300,900977245,2635,2640,2640,2635,1495
|
|
20230807,103200,897036285,2640,2640,2640,2635,2734
|
|
20230807,103100,889822200,2640,2640,2640,2635,1876
|
|
20230807,103000,884870090,2640,2645,2650,2640,24144
|
|
20230807,102900,821110625,2640,2645,2645,2640,16296
|
|
20230807,102800,778038055,2640,2640,2645,2640,4817
|
|
20230807,102700,765318185,2640,2635,2640,2635,8022
|
|
20230807,102600,744160970,2630,2630,2635,2630,8024
|
|
20230807,102500,723026775,2630,2635,2635,2630,2193
|
|
20230807,102400,717253090,2630,2630,2635,2630,3037
|
|
20230807,102300,709255600,2630,2630,2635,2630,3155
|
|
20230807,102200,700957940,2630,2625,2630,2625,12820
|
|
20230807,102100,667278935,2625,2620,2625,2620,4011
|
|
20230807,102000,656769115,2620,2620,2620,2620,1817
|
|
20230807,101900,652008575,2615,2620,2620,2615,2352
|
|
20230807,101800,645856240,2620,2605,2620,2605,7823
|
|
20230807,101700,625400420,2605,2615,2615,2605,2448
|
|
20230807,101600,619015140,2615,2610,2615,2610,338
|
|
20230807,101500,618131925,2610,2610,2615,2610,548
|
|
20230807,101400,616700205,2610,2610,2610,2605,6403
|
|
20230807,101300,599988490,2610,2605,2610,2605,933
|
|
20230807,101200,597556105,2605,2605,2605,2605,2
|
|
20230807,101100,597550895,2605,2605,2605,2600,1104
|
|
20230807,101000,594676905,2605,2610,2610,2605,4602
|
|
20230807,100900,582685790,2610,2605,2610,2605,2711
|
|
20230807,100800,575622775,2605,2605,2605,2605,1240
|
|
20230807,100700,572392575,2605,2605,2605,2605,1824
|
|
20230807,100600,567641055,2605,2610,2610,2605,531
|
|
20230807,100500,566255245,2610,2610,2610,2610,1799
|
|
20230807,100400,561559855,2610,2605,2610,2605,802
|
|
20230807,100300,559466780,2605,2605,2610,2605,935
|
|
20230807,100200,557031080,2610,2605,2610,2605,1789
|
|
20230807,100100,552367595,2605,2615,2615,2605,828
|
|
20230807,100000,550207540,2615,2610,2615,2610,4650
|
|
20230807,095900,538068405,2610,2595,2610,2595,59092
|
|
20230807,095800,384484945,2595,2590,2595,2585,3830
|
|
20230807,095700,374565780,2590,2590,2590,2585,1558
|
|
20230807,095600,370530800,2590,2595,2595,2585,1101
|
|
20230807,095500,367683740,2590,2590,2590,2590,2649
|
|
20230807,095400,360822830,2590,2590,2590,2590,303
|
|
20230807,095300,360038060,2590,2590,2590,2590,498
|
|
20230807,095200,358748240,2585,2585,2585,2585,624
|
|
20230807,095100,357135200,2580,2585,2585,2575,1850
|
|
20230807,095000,352361380,2585,2590,2590,2585,971
|
|
20230807,094900,349847330,2595,2590,2595,2590,3587
|
|
20230807,094800,340556835,2585,2585,2590,2585,3853
|
|
20230807,094700,330595325,2580,2585,2585,2575,997
|
|
20230807,094600,328025490,2585,2585,2585,2585,231
|
|
20230807,094500,327428355,2585,2580,2585,2575,2450
|
|
20230807,094400,321107360,2575,2580,2580,2575,1687
|
|
20230807,094300,316757360,2580,2580,2580,2580,1618
|
|
20230807,094200,312582920,2580,2580,2580,2575,1191
|
|
20230807,094100,309511190,2580,2580,2580,2575,259
|
|
20230807,094000,308843030,2580,2580,2580,2580,286
|
|
20230807,093900,308105150,2580,2580,2580,2575,741
|
|
20230807,093800,306194095,2580,2575,2580,2575,33
|
|
20230807,093700,306109015,2580,2590,2590,2580,2262
|
|
20230807,093600,300270010,2590,2580,2590,2580,73
|
|
20230807,093500,300080995,2580,2580,2580,2580,710
|
|
20230807,093400,298249195,2580,2580,2580,2580,227
|
|
20230807,093300,297663535,2580,2580,2580,2580,896
|
|
20230807,093200,295351855,2580,2575,2580,2575,462
|
|
20230807,093100,294161490,2570,2575,2575,2570,3961
|
|
20230807,093000,283981240,2575,2575,2575,2570,1723
|
|
20230807,092900,279544530,2575,2575,2575,2565,3014
|
|
20230807,092800,271808555,2575,2565,2575,2565,10944
|
|
20230807,092700,243737165,2565,2570,2575,2565,4382
|
|
20230807,092600,232478075,2570,2575,2575,2570,2004
|
|
20230807,092500,227325600,2575,2580,2580,2575,3542
|
|
20230807,092400,218204440,2580,2585,2590,2580,1665
|
|
20230807,092300,213906140,2585,2590,2595,2580,7744
|
|
20230807,092200,193897535,2590,2595,2595,2590,2961
|
|
20230807,092100,186220010,2600,2600,2600,2595,544
|
|
20230807,092000,184807280,2595,2595,2600,2595,2223
|
|
20230807,091900,179038085,2590,2590,2595,2590,2809
|
|
20230807,091800,171759905,2585,2580,2585,2580,2834
|
|
20230807,091700,164436680,2580,2580,2580,2580,4613
|
|
20230807,091600,152535140,2580,2580,2580,2575,2298
|
|
20230807,091500,146616400,2580,2585,2585,2580,1965
|
|
20230807,091400,141543015,2585,2580,2585,2580,1148
|
|
20230807,091300,138576080,2580,2580,2580,2575,3610
|
|
20230807,091200,129264785,2580,2580,2580,2580,510
|
|
20230807,091100,127948985,2580,2570,2580,2570,1502
|
|
20230807,091000,124078780,2575,2575,2575,2570,2493
|
|
20230807,090900,117664305,2575,2565,2575,2565,1570
|
|
20230807,090800,113627455,2570,2570,2570,2565,1588
|
|
20230807,090700,109551165,2570,2575,2575,2570,3034
|
|
20230807,090600,101750020,2575,2575,2575,2565,1515
|
|
20230807,090500,97853680,2575,2575,2575,2570,2988
|
|
20230807,090400,90169730,2585,2565,2585,2565,2801
|
|
20230807,090300,82980865,2570,2590,2590,2570,8115
|
|
20230807,090200,62121045,2570,2585,2595,2570,5310
|
|
20230807,090100,48434215,2580,2585,2600,2580,12052
|
|
20230807,090000,17331240,2580,2585,2585,2580,6709
|