647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,194300,2996419050,2570,2570,2570,2570,0
|
|
20230808,194200,2996419050,2570,2570,2570,2570,0
|
|
20230808,194100,2996419050,2570,2570,2570,2570,0
|
|
20230808,194000,2996419050,2570,2570,2570,2570,0
|
|
20230808,193900,2996419050,2570,2570,2570,2570,0
|
|
20230808,193800,2996419050,2570,2570,2570,2570,0
|
|
20230808,193700,2996419050,2570,2570,2570,2570,0
|
|
20230808,193600,2996419050,2570,2570,2570,2570,0
|
|
20230808,193500,2996419050,2570,2570,2570,2570,0
|
|
20230808,193400,2996419050,2570,2570,2570,2570,0
|
|
20230808,193300,2996419050,2570,2570,2570,2570,0
|
|
20230808,193200,2996419050,2570,2570,2570,2570,0
|
|
20230808,193100,2996419050,2570,2570,2570,2570,0
|
|
20230808,193000,2996419050,2570,2570,2570,2570,0
|
|
20230808,192900,2996419050,2570,2570,2570,2570,0
|
|
20230808,192800,2996419050,2570,2570,2570,2570,0
|
|
20230808,192700,2996419050,2570,2570,2570,2570,0
|
|
20230808,192600,2996419050,2570,2570,2570,2570,0
|
|
20230808,192500,2996419050,2570,2570,2570,2570,0
|
|
20230808,192400,2996419050,2570,2570,2570,2570,0
|
|
20230808,192300,2996419050,2570,2570,2570,2570,0
|
|
20230808,192200,2996419050,2570,2570,2570,2570,0
|
|
20230808,192100,2996419050,2570,2570,2570,2570,0
|
|
20230808,192000,2996419050,2570,2570,2570,2570,0
|
|
20230808,191900,2996419050,2570,2570,2570,2570,0
|
|
20230808,191800,2996419050,2570,2570,2570,2570,0
|
|
20230808,191700,2996419050,2570,2570,2570,2570,0
|
|
20230808,191600,2996419050,2570,2570,2570,2570,0
|
|
20230808,191500,2996419050,2570,2570,2570,2570,0
|
|
20230808,191400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,191300,2996419050,2570,2570,2570,2570,0
|
|
20230808,191200,2996419050,2570,2570,2570,2570,0
|
|
20230808,191100,2996419050,2570,2570,2570,2570,0
|
|
20230808,191000,2996419050,2570,2570,2570,2570,0
|
|
20230808,190900,2996419050,2570,2570,2570,2570,0
|
|
20230808,190800,2996419050,2570,2570,2570,2570,0
|
|
20230808,190700,2996419050,2570,2570,2570,2570,0
|
|
20230808,190600,2996419050,2570,2570,2570,2570,0
|
|
20230808,190500,2996419050,2570,2570,2570,2570,0
|
|
20230808,190400,2996419050,2570,2570,2570,2570,0
|
|
20230808,190300,2996419050,2570,2570,2570,2570,0
|
|
20230808,190200,2996419050,2570,2570,2570,2570,0
|
|
20230808,190100,2996419050,2570,2570,2570,2570,0
|
|
20230808,190000,2996419050,2570,2570,2570,2570,0
|
|
20230808,185900,2996419050,2570,2570,2570,2570,0
|
|
20230808,185800,2996419050,2570,2570,2570,2570,0
|
|
20230808,185700,2996419050,2570,2570,2570,2570,0
|
|
20230808,185600,2996419050,2570,2570,2570,2570,0
|
|
20230808,185500,2996419050,2570,2570,2570,2570,0
|
|
20230808,185400,2996419050,2570,2570,2570,2570,0
|
|
20230808,185300,2996419050,2570,2570,2570,2570,0
|
|
20230808,185200,2996419050,2570,2570,2570,2570,0
|
|
20230808,185100,2996419050,2570,2570,2570,2570,0
|
|
20230808,185000,2996419050,2570,2570,2570,2570,0
|
|
20230808,184900,2996419050,2570,2570,2570,2570,0
|
|
20230808,184800,2996419050,2570,2570,2570,2570,0
|
|
20230808,184700,2996419050,2570,2570,2570,2570,0
|
|
20230808,184600,2996419050,2570,2570,2570,2570,0
|
|
20230808,184500,2996419050,2570,2570,2570,2570,0
|
|
20230808,184400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,184300,2996419050,2570,2570,2570,2570,0
|
|
20230808,184200,2996419050,2570,2570,2570,2570,0
|
|
20230808,184100,2996419050,2570,2570,2570,2570,0
|
|
20230808,184000,2996419050,2570,2570,2570,2570,0
|
|
20230808,183900,2996419050,2570,2570,2570,2570,0
|
|
20230808,183800,2996419050,2570,2570,2570,2570,0
|
|
20230808,183700,2996419050,2570,2570,2570,2570,0
|
|
20230808,183600,2996419050,2570,2570,2570,2570,0
|
|
20230808,183500,2996419050,2570,2570,2570,2570,0
|
|
20230808,183400,2996419050,2570,2570,2570,2570,0
|
|
20230808,183300,2996419050,2570,2570,2570,2570,0
|
|
20230808,183200,2996419050,2570,2570,2570,2570,0
|
|
20230808,183100,2996419050,2570,2570,2570,2570,0
|
|
20230808,183000,2996419050,2570,2570,2570,2570,0
|
|
20230808,182900,2996419050,2570,2570,2570,2570,0
|
|
20230808,182800,2996419050,2570,2570,2570,2570,0
|
|
20230808,182700,2996419050,2570,2570,2570,2570,0
|
|
20230808,182600,2996419050,2570,2570,2570,2570,0
|
|
20230808,182500,2996419050,2570,2570,2570,2570,0
|
|
20230808,182400,2996419050,2570,2570,2570,2570,0
|
|
20230808,182300,2996419050,2570,2570,2570,2570,0
|
|
20230808,182200,2996419050,2570,2570,2570,2570,0
|
|
20230808,182100,2996419050,2570,2570,2570,2570,0
|
|
20230808,182000,2996419050,2570,2570,2570,2570,0
|
|
20230808,181900,2996419050,2570,2570,2570,2570,0
|
|
20230808,181800,2996419050,2570,2570,2570,2570,0
|
|
20230808,181700,2996419050,2570,2570,2570,2570,0
|
|
20230808,181600,2996419050,2570,2570,2570,2570,0
|
|
20230808,181500,2996419050,2570,2570,2570,2570,0
|
|
20230808,181400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,181300,2996419050,2570,2570,2570,2570,0
|
|
20230808,181200,2996419050,2570,2570,2570,2570,0
|
|
20230808,181100,2996419050,2570,2570,2570,2570,0
|
|
20230808,181000,2996419050,2570,2570,2570,2570,0
|
|
20230808,180900,2996419050,2570,2570,2570,2570,0
|
|
20230808,180800,2996419050,2570,2570,2570,2570,0
|
|
20230808,180700,2996419050,2570,2570,2570,2570,0
|
|
20230808,180600,2996419050,2570,2570,2570,2570,0
|
|
20230808,180500,2996419050,2570,2570,2570,2570,0
|
|
20230808,180400,2996419050,2570,2570,2570,2570,0
|
|
20230808,180300,2996419050,2570,2570,2570,2570,0
|
|
20230808,180200,2996419050,2570,2570,2570,2570,0
|
|
20230808,180100,2996419050,2570,2570,2570,2570,0
|
|
20230808,180000,2996419050,2570,2570,2570,2570,0
|
|
20230808,175900,2996419050,2570,2570,2570,2570,0
|
|
20230808,175800,2996419050,2570,2570,2570,2570,0
|
|
20230808,175700,2996419050,2570,2570,2570,2570,0
|
|
20230808,175600,2996419050,2570,2570,2570,2570,0
|
|
20230808,175500,2996419050,2570,2570,2570,2570,0
|
|
20230808,175400,2996419050,2570,2570,2570,2570,0
|
|
20230808,175300,2996419050,2570,2570,2570,2570,0
|
|
20230808,175200,2996419050,2570,2570,2570,2570,0
|
|
20230808,175100,2996419050,2570,2570,2570,2570,0
|
|
20230808,175000,2996419050,2570,2570,2570,2570,0
|
|
20230808,174900,2996419050,2570,2570,2570,2570,0
|
|
20230808,174800,2996419050,2570,2570,2570,2570,0
|
|
20230808,174700,2996419050,2570,2570,2570,2570,0
|
|
20230808,174600,2996419050,2570,2570,2570,2570,0
|
|
20230808,174500,2996419050,2570,2570,2570,2570,0
|
|
20230808,174400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,174300,2996419050,2570,2570,2570,2570,0
|
|
20230808,174200,2996419050,2570,2570,2570,2570,0
|
|
20230808,174100,2996419050,2570,2570,2570,2570,0
|
|
20230808,174000,2996419050,2570,2570,2570,2570,0
|
|
20230808,173900,2996419050,2570,2570,2570,2570,0
|
|
20230808,173800,2996419050,2570,2570,2570,2570,0
|
|
20230808,173700,2996419050,2570,2570,2570,2570,0
|
|
20230808,173600,2996419050,2570,2570,2570,2570,0
|
|
20230808,173500,2996419050,2570,2570,2570,2570,0
|
|
20230808,173400,2996419050,2570,2570,2570,2570,0
|
|
20230808,173300,2996419050,2570,2570,2570,2570,0
|
|
20230808,173200,2996419050,2570,2570,2570,2570,0
|
|
20230808,173100,2996419050,2570,2570,2570,2570,0
|
|
20230808,173000,2996419050,2570,2570,2570,2570,0
|
|
20230808,172900,2996419050,2570,2570,2570,2570,0
|
|
20230808,172800,2996419050,2570,2570,2570,2570,0
|
|
20230808,172700,2996419050,2570,2570,2570,2570,0
|
|
20230808,172600,2996419050,2570,2570,2570,2570,0
|
|
20230808,172500,2996419050,2570,2570,2570,2570,0
|
|
20230808,172400,2996419050,2570,2570,2570,2570,0
|
|
20230808,172300,2996419050,2570,2570,2570,2570,0
|
|
20230808,172200,2996419050,2570,2570,2570,2570,0
|
|
20230808,172100,2996419050,2570,2570,2570,2570,0
|
|
20230808,172000,2996419050,2570,2570,2570,2570,0
|
|
20230808,171900,2996419050,2570,2570,2570,2570,0
|
|
20230808,171800,2996419050,2570,2570,2570,2570,0
|
|
20230808,171700,2996419050,2570,2570,2570,2570,0
|
|
20230808,171600,2996419050,2570,2570,2570,2570,0
|
|
20230808,171500,2996419050,2570,2570,2570,2570,0
|
|
20230808,171400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,171300,2996419050,2570,2570,2570,2570,0
|
|
20230808,171200,2996419050,2570,2570,2570,2570,0
|
|
20230808,171100,2996419050,2570,2570,2570,2570,0
|
|
20230808,171000,2996419050,2570,2570,2570,2570,0
|
|
20230808,170900,2996419050,2570,2570,2570,2570,0
|
|
20230808,170800,2996419050,2570,2570,2570,2570,0
|
|
20230808,170700,2996419050,2570,2570,2570,2570,0
|
|
20230808,170600,2996419050,2570,2570,2570,2570,0
|
|
20230808,170500,2996419050,2570,2570,2570,2570,0
|
|
20230808,170400,2996419050,2570,2570,2570,2570,0
|
|
20230808,170300,2996419050,2570,2570,2570,2570,0
|
|
20230808,170200,2996419050,2570,2570,2570,2570,0
|
|
20230808,170100,2996419050,2570,2570,2570,2570,0
|
|
20230808,170000,2996419050,2570,2570,2570,2570,0
|
|
20230808,165900,2996419050,2570,2570,2570,2570,0
|
|
20230808,165800,2996419050,2570,2570,2570,2570,0
|
|
20230808,165700,2996419050,2570,2570,2570,2570,0
|
|
20230808,165600,2996419050,2570,2570,2570,2570,0
|
|
20230808,165500,2996419050,2570,2570,2570,2570,0
|
|
20230808,165400,2996419050,2570,2570,2570,2570,0
|
|
20230808,165300,2996419050,2570,2570,2570,2570,0
|
|
20230808,165200,2996419050,2570,2570,2570,2570,0
|
|
20230808,165100,2996419050,2570,2570,2570,2570,0
|
|
20230808,165000,2996419050,2570,2570,2570,2570,0
|
|
20230808,164900,2996419050,2570,2570,2570,2570,0
|
|
20230808,164800,2996419050,2570,2570,2570,2570,0
|
|
20230808,164700,2996419050,2570,2570,2570,2570,0
|
|
20230808,164600,2996419050,2570,2570,2570,2570,0
|
|
20230808,164500,2996419050,2570,2570,2570,2570,0
|
|
20230808,164400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,164300,2996419050,2570,2570,2570,2570,0
|
|
20230808,164200,2996419050,2570,2570,2570,2570,0
|
|
20230808,164100,2996419050,2570,2570,2570,2570,0
|
|
20230808,164000,2996419050,2570,2570,2570,2570,0
|
|
20230808,163900,2996419050,2570,2570,2570,2570,0
|
|
20230808,163800,2996419050,2570,2570,2570,2570,0
|
|
20230808,163700,2996419050,2570,2570,2570,2570,0
|
|
20230808,163600,2996419050,2570,2570,2570,2570,0
|
|
20230808,163500,2996419050,2570,2570,2570,2570,0
|
|
20230808,163400,2996419050,2570,2570,2570,2570,0
|
|
20230808,163300,2996419050,2570,2570,2570,2570,0
|
|
20230808,163200,2996419050,2570,2570,2570,2570,0
|
|
20230808,163100,2996419050,2570,2570,2570,2570,0
|
|
20230808,163000,2996419050,2570,2570,2570,2570,0
|
|
20230808,162900,2996419050,2570,2570,2570,2570,0
|
|
20230808,162800,2996419050,2570,2570,2570,2570,0
|
|
20230808,162700,2996419050,2570,2570,2570,2570,0
|
|
20230808,162600,2996419050,2570,2570,2570,2570,0
|
|
20230808,162500,2996419050,2570,2570,2570,2570,0
|
|
20230808,162400,2996419050,2570,2570,2570,2570,0
|
|
20230808,162300,2996419050,2570,2570,2570,2570,0
|
|
20230808,162200,2996419050,2570,2570,2570,2570,0
|
|
20230808,162100,2996419050,2570,2570,2570,2570,0
|
|
20230808,162000,2996419050,2570,2570,2570,2570,0
|
|
20230808,161900,2996419050,2570,2570,2570,2570,0
|
|
20230808,161800,2996419050,2570,2570,2570,2570,0
|
|
20230808,161700,2996419050,2570,2570,2570,2570,0
|
|
20230808,161600,2996419050,2570,2570,2570,2570,0
|
|
20230808,161500,2996419050,2570,2570,2570,2570,0
|
|
20230808,161400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,161300,2996419050,2570,2570,2570,2570,0
|
|
20230808,161200,2996419050,2570,2570,2570,2570,0
|
|
20230808,161100,2996419050,2570,2570,2570,2570,0
|
|
20230808,161000,2996419050,2570,2570,2570,2570,0
|
|
20230808,160900,2996419050,2570,2570,2570,2570,0
|
|
20230808,160800,2996419050,2570,2570,2570,2570,0
|
|
20230808,160700,2996419050,2570,2570,2570,2570,0
|
|
20230808,160600,2996419050,2570,2570,2570,2570,0
|
|
20230808,160500,2996419050,2570,2570,2570,2570,0
|
|
20230808,160400,2996419050,2570,2570,2570,2570,0
|
|
20230808,160300,2996419050,2570,2570,2570,2570,0
|
|
20230808,160200,2996419050,2570,2570,2570,2570,0
|
|
20230808,160100,2996419050,2570,2570,2570,2570,0
|
|
20230808,160000,2996419050,2570,2570,2570,2570,0
|
|
20230808,155900,2996419050,2570,2570,2570,2570,0
|
|
20230808,155800,2996419050,2570,2570,2570,2570,0
|
|
20230808,155700,2996419050,2570,2570,2570,2570,0
|
|
20230808,155600,2996419050,2570,2570,2570,2570,0
|
|
20230808,155500,2996419050,2570,2570,2570,2570,0
|
|
20230808,155400,2996419050,2570,2570,2570,2570,0
|
|
20230808,155300,2996419050,2570,2570,2570,2570,0
|
|
20230808,155200,2996419050,2570,2570,2570,2570,0
|
|
20230808,155100,2996419050,2570,2570,2570,2570,0
|
|
20230808,155000,2996419050,2570,2570,2570,2570,0
|
|
20230808,154900,2996419050,2570,2570,2570,2570,0
|
|
20230808,154800,2996419050,2570,2570,2570,2570,0
|
|
20230808,154700,2996419050,2570,2570,2570,2570,0
|
|
20230808,154600,2996419050,2570,2570,2570,2570,0
|
|
20230808,154500,2996419050,2570,2570,2570,2570,0
|
|
20230808,154400,2996419050,2570,2570,2570,2570,3147
|
|
20230808,154300,2996419050,2570,2570,2570,2570,0
|
|
20230808,154200,2996419050,2570,2570,2570,2570,0
|
|
20230808,154100,2996419050,2570,2570,2570,2570,0
|
|
20230808,154000,2996419050,2570,2570,2570,2570,0
|
|
20230808,153900,2996419050,2570,2570,2570,2570,0
|
|
20230808,153800,2996419050,2570,2570,2570,2570,0
|
|
20230808,153700,2996419050,2570,2570,2570,2570,0
|
|
20230808,153600,2996419050,2570,2570,2570,2570,0
|
|
20230808,153500,2996419050,2570,2570,2570,2570,0
|
|
20230808,153400,2996419050,2570,2570,2570,2570,0
|
|
20230808,153300,2996419050,2570,2570,2570,2570,0
|
|
20230808,153200,2996419050,2570,2570,2570,2570,0
|
|
20230808,153100,2996419050,2570,2570,2570,2570,0
|
|
20230808,153000,2996419050,2570,2570,2570,2570,3147
|
|
20230808,152900,2988331260,2570,2570,2570,2570,0
|
|
20230808,152800,2988331260,2570,2570,2570,2570,0
|
|
20230808,152700,2988331260,2570,2570,2570,2570,0
|
|
20230808,152600,2988331260,2570,2570,2570,2570,0
|
|
20230808,152500,2988331260,2570,2570,2570,2570,0
|
|
20230808,152400,2988331260,2570,2570,2570,2570,0
|
|
20230808,152300,2988331260,2570,2570,2570,2570,0
|
|
20230808,152200,2988331260,2570,2570,2570,2570,0
|
|
20230808,152100,2988331260,2570,2570,2570,2570,0
|
|
20230808,152000,2988331260,2570,2570,2570,2570,0
|
|
20230808,151900,2988331260,2570,2575,2580,2570,3385
|
|
20230808,151800,2979625190,2580,2575,2580,2570,1428
|
|
20230808,151700,2975948430,2575,2580,2580,2575,2834
|
|
20230808,151600,2968645435,2580,2585,2585,2575,1260
|
|
20230808,151500,2965394630,2580,2580,2585,2580,57
|
|
20230808,151400,2965247470,2585,2585,2585,2580,1315
|
|
20230808,151300,2961849600,2585,2580,2585,2575,535
|
|
20230808,151200,2960469405,2575,2580,2585,2570,2615
|
|
20230808,151100,2953729670,2585,2580,2590,2575,1063
|
|
20230808,151000,2950982280,2585,2575,2585,2570,1806
|
|
20230808,150900,2946331735,2570,2575,2575,2570,48
|
|
20230808,150800,2946208285,2570,2575,2575,2570,1578
|
|
20230808,150700,2942145175,2570,2575,2575,2570,180
|
|
20230808,150600,2941681875,2575,2570,2575,2570,1651
|
|
20230808,150500,2937432245,2570,2575,2575,2570,279
|
|
20230808,150400,2936713995,2575,2575,2575,2570,93
|
|
20230808,150300,2936474700,2575,2580,2585,2570,10793
|
|
20230808,150200,2908673625,2580,2580,2590,2580,268
|
|
20230808,150100,2907979985,2585,2580,2585,2580,770
|
|
20230808,150000,2905991665,2585,2585,2585,2580,2788
|
|
20230808,145900,2898793630,2585,2580,2585,2580,484
|
|
20230808,145800,2897542915,2580,2580,2590,2580,1708
|
|
20230808,145700,2893131215,2580,2585,2585,2580,87
|
|
20230808,145600,2892906485,2580,2580,2585,2580,1261
|
|
20230808,145500,2889647090,2585,2580,2585,2580,1026
|
|
20230808,145400,2886995045,2585,2580,2585,2580,500
|
|
20230808,145300,2885703225,2580,2580,2585,2580,258
|
|
20230808,145200,2885037400,2585,2580,2585,2575,418
|
|
20230808,145100,2883958950,2575,2580,2585,2575,1166
|
|
20230808,145000,2880952745,2585,2580,2585,2575,379
|
|
20230808,144900,2879974730,2575,2575,2580,2575,1662
|
|
20230808,144800,2875688855,2580,2575,2580,2575,3315
|
|
20230808,144700,2867136395,2575,2575,2580,2575,1609
|
|
20230808,144600,2862985350,2575,2575,2580,2575,70
|
|
20230808,144500,2862804910,2575,2575,2580,2575,65
|
|
20230808,144400,2862637375,2580,2580,2580,2575,1697
|
|
20230808,144300,2858261785,2575,2580,2580,2575,217
|
|
20230808,144200,2857702940,2575,2575,2580,2575,3143
|
|
20230808,144100,2849609350,2580,2580,2585,2575,2306
|
|
20230808,144000,2843659950,2580,2580,2585,2580,222
|
|
20230808,143900,2843086255,2585,2580,2585,2580,1487
|
|
20230808,143800,2839243320,2580,2580,2585,2580,2950
|
|
20230808,143700,2831629785,2580,2580,2585,2580,2614
|
|
20230808,143600,2824883340,2580,2580,2590,2580,2281
|
|
20230808,143500,2818993310,2580,2585,2590,2580,667
|
|
20230808,143400,2817267265,2585,2585,2590,2585,2623
|
|
20230808,143300,2810484385,2590,2585,2590,2585,1004
|
|
20230808,143200,2807884185,2585,2590,2590,2585,664
|
|
20230808,143100,2806164790,2590,2590,2590,2590,571
|
|
20230808,143000,2804685900,2590,2590,2590,2585,1723
|
|
20230808,142900,2800225925,2590,2590,2590,2590,556
|
|
20230808,142800,2798785885,2585,2590,2590,2585,1536
|
|
20230808,142700,2794808130,2590,2590,2590,2590,129
|
|
20230808,142600,2794474020,2590,2590,2590,2590,874
|
|
20230808,142500,2792210360,2590,2590,2590,2590,1446
|
|
20230808,142400,2788465220,2590,2590,2590,2585,3161
|
|
20230808,142300,2780288230,2590,2590,2590,2590,0
|
|
20230808,142200,2780288230,2590,2585,2590,2585,3519
|
|
20230808,142100,2771184020,2590,2590,2590,2590,671
|
|
20230808,142000,2769446130,2590,2590,2590,2585,1453
|
|
20230808,141900,2765683135,2585,2590,2590,2585,2393
|
|
20230808,141800,2759495265,2590,2590,2590,2585,2751
|
|
20230808,141700,2752380175,2585,2590,2590,2585,1717
|
|
20230808,141600,2747936715,2590,2590,2590,2590,1732
|
|
20230808,141500,2743450835,2590,2585,2590,2585,1240
|
|
20230808,141400,2740243925,2590,2590,2590,2590,997
|
|
20230808,141300,2737661695,2590,2585,2590,2585,4935
|
|
20230808,141200,2724900795,2585,2585,2590,2585,2064
|
|
20230808,141100,2719563170,2590,2590,2590,2585,1814
|
|
20230808,141000,2714867505,2585,2590,2595,2585,2021
|
|
20230808,140900,2709631915,2590,2595,2595,2590,5149
|
|
20230808,140800,2696288720,2590,2595,2600,2590,6866
|
|
20230808,140700,2678467910,2595,2600,2600,2595,1291
|
|
20230808,140600,2675113615,2600,2600,2605,2600,2928
|
|
20230808,140500,2667493790,2605,2605,2605,2600,817
|
|
20230808,140400,2665365555,2605,2615,2615,2605,26693
|
|
20230808,140300,2595733600,2615,2610,2620,2610,2338
|
|
20230808,140200,2589619795,2610,2615,2615,2610,6614
|
|
20230808,140100,2572354945,2615,2615,2615,2610,3648
|
|
20230808,140000,2562824935,2615,2615,2615,2610,840
|
|
20230808,135900,2560628455,2615,2615,2620,2615,2488
|
|
20230808,135800,2554121185,2615,2620,2620,2610,3666
|
|
20230808,135700,2544538355,2620,2620,2620,2620,758
|
|
20230808,135600,2542552395,2620,2620,2620,2620,789
|
|
20230808,135500,2540485215,2615,2610,2615,2610,13884
|
|
20230808,135400,2504228825,2605,2610,2610,2605,1101
|
|
20230808,135300,2501356270,2610,2610,2615,2610,1223
|
|
20230808,135200,2498161545,2615,2615,2615,2610,2289
|
|
20230808,135100,2492178800,2610,2610,2610,2610,2200
|
|
20230808,135000,2486436800,2610,2610,2615,2610,6871
|
|
20230808,134900,2468496500,2615,2615,2620,2615,1340
|
|
20230808,134800,2464990315,2620,2620,2620,2615,3403
|
|
20230808,134700,2456078400,2615,2615,2620,2615,1147
|
|
20230808,134600,2453076775,2615,2615,2615,2615,3100
|
|
20230808,134500,2444970275,2615,2615,2615,2615,514
|
|
20230808,134400,2443626165,2620,2610,2620,2610,12848
|
|
20230808,134300,2410031165,2615,2610,2615,2605,5925
|
|
20230808,134200,2394568290,2610,2605,2610,2605,4369
|
|
20230808,134100,2383182225,2605,2600,2605,2600,24500
|
|
20230808,134000,2319482145,2600,2600,2600,2600,847
|
|
20230808,133900,2317279945,2595,2595,2595,2590,7588
|
|
20230808,133800,2297589385,2595,2590,2595,2590,35
|
|
20230808,133700,2297498585,2595,2595,2595,2590,1318
|
|
20230808,133600,2294078450,2595,2590,2595,2590,1513
|
|
20230808,133500,2290152815,2595,2595,2595,2590,354
|
|
20230808,133400,2289234435,2595,2595,2595,2595,867
|
|
20230808,133300,2286984570,2595,2595,2595,2595,14509
|
|
20230808,133200,2249333715,2595,2595,2595,2595,2402
|
|
20230808,133100,2243100525,2595,2590,2595,2590,5686
|
|
20230808,133000,2228371810,2590,2585,2590,2585,742
|
|
20230808,132900,2226451030,2590,2585,2590,2585,780
|
|
20230808,132800,2224431780,2590,2590,2590,2585,1897
|
|
20230808,132700,2219519850,2590,2590,2590,2590,336
|
|
20230808,132600,2218649610,2585,2590,2590,2585,164
|
|
20230808,132500,2218225300,2590,2590,2590,2590,1022
|
|
20230808,132400,2215578320,2590,2585,2590,2585,1265
|
|
20230808,132300,2212306710,2585,2590,2590,2585,1784
|
|
20230808,132200,2207687845,2590,2590,2590,2590,22
|
|
20230808,132100,2207630865,2590,2585,2590,2585,492
|
|
20230808,132000,2206357835,2585,2590,2590,2585,2147
|
|
20230808,131900,2200803010,2585,2590,2590,2585,1697
|
|
20230808,131800,2196408865,2590,2590,2590,2585,334
|
|
20230808,131700,2195544310,2590,2585,2590,2585,1068
|
|
20230808,131600,2192778390,2585,2590,2590,2585,318
|
|
20230808,131500,2191954860,2585,2585,2585,2585,5
|
|
20230808,131400,2191941935,2585,2585,2585,2585,310
|
|
20230808,131300,2191140585,2585,2585,2585,2585,3946
|
|
20230808,131200,2180940175,2580,2590,2590,2580,2145
|
|
20230808,131100,2175390035,2590,2590,2590,2590,27
|
|
20230808,131000,2175320105,2585,2585,2585,2585,162
|
|
20230808,130900,2174901335,2590,2580,2590,2580,1312
|
|
20230808,130800,2171510875,2585,2580,2585,2580,8451
|
|
20230808,130700,2149694045,2585,2590,2590,2585,6125
|
|
20230808,130600,2133860740,2585,2585,2590,2585,5685
|
|
20230808,130500,2119159260,2585,2590,2590,2585,1817
|
|
20230808,130400,2114455260,2590,2585,2590,2585,24472
|
|
20230808,130300,2051119035,2580,2575,2580,2575,23449
|
|
20230808,130200,1990691490,2570,2570,2570,2570,765
|
|
20230808,130100,1988725440,2570,2570,2570,2565,291
|
|
20230808,130000,1987977670,2570,2565,2570,2565,180
|
|
20230808,125900,1987515260,2565,2565,2570,2565,1304
|
|
20230808,125800,1984169340,2570,2570,2570,2565,286
|
|
20230808,125700,1983434905,2565,2565,2570,2565,403
|
|
20230808,125600,1982401070,2565,2565,2570,2565,760
|
|
20230808,125500,1980448580,2570,2570,2570,2565,999
|
|
20230808,125400,1977882410,2565,2570,2570,2565,699
|
|
20230808,125300,1976087000,2565,2565,2570,2565,2251
|
|
20230808,125200,1970308030,2565,2570,2570,2565,1036
|
|
20230808,125100,1967646455,2575,2570,2575,2570,549
|
|
20230808,125000,1966233610,2570,2570,2575,2570,1269
|
|
20230808,124900,1962972230,2565,2560,2565,2555,4050
|
|
20230808,124800,1952589980,2560,2555,2560,2550,35601
|
|
20230808,124700,1861518710,2555,2555,2555,2550,12338
|
|
20230808,124600,1829995865,2555,2555,2560,2555,232
|
|
20230808,124500,1829402995,2555,2560,2560,2555,966
|
|
20230808,124400,1826932815,2560,2555,2560,2555,587
|
|
20230808,124300,1825431160,2560,2550,2560,2550,1974
|
|
20230808,124200,1820387495,2550,2550,2555,2550,941
|
|
20230808,124100,1817986770,2555,2550,2555,2550,332
|
|
20230808,124000,1817139295,2550,2550,2555,2550,306
|
|
20230808,123900,1816358805,2555,2550,2555,2550,1839
|
|
20230808,123800,1811666710,2550,2555,2555,2550,280
|
|
20230808,123700,1810952305,2555,2555,2555,2550,742
|
|
20230808,123600,1809057795,2555,2550,2555,2550,1526
|
|
20230808,123500,1805164360,2555,2555,2555,2550,461
|
|
20230808,123400,1803987260,2550,2555,2555,2550,1482
|
|
20230808,123300,1800208020,2555,2550,2555,2550,716
|
|
20230808,123200,1798380050,2550,2550,2555,2550,304
|
|
20230808,123100,1797604590,2550,2555,2555,2550,662
|
|
20230808,123000,1795914460,2555,2550,2555,2550,175
|
|
20230808,122900,1795467910,2555,2555,2555,2550,559
|
|
20230808,122800,1794041545,2550,2550,2555,2550,395
|
|
20230808,122700,1793033030,2555,2550,2555,2550,1549
|
|
20230808,122600,1789082230,2550,2550,2555,2550,203
|
|
20230808,122500,1788564435,2550,2555,2555,2550,1091
|
|
20230808,122400,1785777500,2550,2550,2555,2545,5933
|
|
20230808,122300,1770649275,2550,2545,2550,2545,623
|
|
20230808,122200,1769063055,2550,2545,2550,2545,757
|
|
20230808,122100,1767134770,2550,2545,2550,2545,296
|
|
20230808,122000,1766380800,2545,2550,2550,2545,430
|
|
20230808,121900,1765285485,2545,2545,2550,2545,7189
|
|
20230808,121800,1746987750,2545,2545,2550,2545,266
|
|
20230808,121700,1746310665,2545,2545,2550,2545,824
|
|
20230808,121600,1744212875,2545,2555,2555,2545,9315
|
|
20230808,121500,1720460750,2555,2550,2555,2550,461
|
|
20230808,121400,1719284205,2550,2550,2555,2550,846
|
|
20230808,121300,1717126770,2550,2550,2555,2550,631
|
|
20230808,121200,1715516065,2555,2550,2555,2550,156
|
|
20230808,121100,1715118110,2550,2550,2555,2550,704
|
|
20230808,121000,1713320720,2550,2550,2555,2550,604
|
|
20230808,120900,1711778710,2555,2550,2555,2550,350
|
|
20230808,120800,1710885385,2550,2555,2555,2550,528
|
|
20230808,120700,1709537815,2555,2555,2555,2550,1441
|
|
20230808,120600,1705862375,2550,2550,2555,2550,370
|
|
20230808,120500,1704918755,2550,2550,2555,2550,578
|
|
20230808,120400,1703442655,2550,2550,2555,2550,354
|
|
20230808,120300,1702539820,2550,2560,2560,2550,1413
|
|
20230808,120200,1698929630,2555,2550,2555,2550,663
|
|
20230808,120100,1697235945,2555,2550,2560,2550,445
|
|
20230808,120000,1696100080,2550,2550,2550,2545,2194
|
|
20230808,115900,1690506230,2550,2550,2550,2545,869
|
|
20230808,115800,1688291755,2545,2550,2550,2545,202
|
|
20230808,115700,1687777490,2545,2540,2545,2540,2564
|
|
20230808,115600,1681253030,2540,2545,2545,2540,681
|
|
20230808,115500,1679521285,2540,2540,2545,2540,775
|
|
20230808,115400,1677551995,2540,2545,2545,2540,981
|
|
20230808,115300,1675056810,2545,2545,2545,2540,1592
|
|
20230808,115200,1671005685,2545,2545,2545,2540,1722
|
|
20230808,115100,1666624440,2545,2540,2545,2540,781
|
|
20230808,115000,1664638235,2545,2540,2545,2540,617
|
|
20230808,114900,1663069755,2540,2540,2545,2540,888
|
|
20230808,114800,1660813195,2540,2540,2545,2540,669
|
|
20230808,114700,1659111845,2545,2540,2545,2540,1791
|
|
20230808,114600,1654560235,2545,2545,2545,2540,14713
|
|
20230808,114500,1617175715,2545,2550,2550,2545,2796
|
|
20230808,114400,1610054835,2545,2545,2550,2545,539
|
|
20230808,114300,1608682980,2545,2550,2550,2545,726
|
|
20230808,114200,1606832810,2545,2550,2550,2545,945
|
|
20230808,114100,1604425940,2545,2545,2550,2545,829
|
|
20230808,114000,1602315705,2545,2545,2550,2545,965
|
|
20230808,113900,1599857175,2550,2545,2550,2545,652
|
|
20230808,113800,1598195855,2550,2545,2550,2540,2830
|
|
20230808,113700,1591002830,2550,2545,2550,2540,377
|
|
20230808,113600,1590042865,2545,2540,2550,2540,571
|
|
20230808,113500,1588589120,2545,2545,2550,2540,1073
|
|
20230808,113400,1585857835,2545,2540,2550,2540,10088
|
|
20230808,113300,1560178555,2540,2545,2545,2540,596
|
|
20230808,113200,1558662485,2540,2540,2545,2540,492
|
|
20230808,113100,1557412080,2540,2540,2545,2540,9478
|
|
20230808,113000,1533292520,2540,2540,2545,2540,1097
|
|
20230808,112900,1530504765,2540,2550,2550,2540,2162
|
|
20230808,112800,1525003720,2545,2545,2550,2545,946
|
|
20230808,112700,1522593055,2550,2545,2550,2545,986
|
|
20230808,112600,1520080095,2545,2550,2550,2545,1593
|
|
20230808,112500,1516024140,2550,2550,2550,2545,2019
|
|
20230808,112400,1510881810,2545,2545,2550,2545,1166
|
|
20230808,112300,1507914225,2545,2545,2550,2545,911
|
|
20230808,112200,1505592075,2545,2550,2550,2545,2261
|
|
20230808,112100,1499836495,2545,2545,2550,2545,473
|
|
20230808,112000,1498632125,2545,2540,2550,2540,1990
|
|
20230808,111900,1493567760,2545,2545,2550,2540,8379
|
|
20230808,111800,1472249980,2545,2545,2550,2545,451
|
|
20230808,111700,1471100925,2545,2545,2550,2545,710
|
|
20230808,111600,1469291650,2545,2550,2550,2545,635
|
|
20230808,111500,1467674235,2545,2545,2550,2545,2319
|
|
20230808,111400,1461771630,2545,2550,2550,2545,954
|
|
20230808,111300,1459340935,2550,2545,2550,2545,3680
|
|
20230808,111200,1449973075,2545,2545,2550,2545,306
|
|
20230808,111100,1449193700,2545,2555,2555,2540,20696
|
|
20230808,111000,1396562310,2555,2550,2555,2550,245
|
|
20230808,110900,1395936565,2550,2555,2555,2550,1382
|
|
20230808,110800,1392409790,2550,2550,2555,2550,186
|
|
20230808,110700,1391935345,2550,2550,2555,2550,747
|
|
20230808,110600,1390028235,2550,2555,2555,2550,953
|
|
20230808,110500,1387595025,2550,2555,2555,2550,371
|
|
20230808,110400,1386647415,2555,2555,2555,2550,843
|
|
20230808,110300,1384494375,2555,2550,2555,2550,800
|
|
20230808,110200,1382450665,2550,2555,2555,2550,477
|
|
20230808,110100,1381232955,2555,2550,2555,2550,421
|
|
20230808,110000,1380158910,2555,2550,2555,2550,864
|
|
20230808,105900,1377952450,2550,2550,2555,2550,642
|
|
20230808,105800,1376313495,2550,2550,2555,2550,148
|
|
20230808,105700,1375936085,2555,2550,2555,2550,963
|
|
20230808,105600,1373476865,2550,2550,2555,2550,702
|
|
20230808,105500,1371685310,2550,2550,2555,2550,451
|
|
20230808,105400,1370534555,2550,2550,2555,2550,937
|
|
20230808,105300,1368141860,2550,2550,2560,2550,568
|
|
20230808,105200,1366690835,2550,2555,2560,2550,851
|
|
20230808,105100,1364517245,2550,2555,2560,2550,484
|
|
20230808,105000,1363281315,2550,2550,2565,2550,3136
|
|
20230808,104900,1355261725,2555,2545,2560,2545,4522
|
|
20230808,104800,1343729250,2545,2545,2545,2545,352
|
|
20230808,104700,1342833410,2545,2545,2550,2545,693
|
|
20230808,104600,1341068135,2545,2545,2550,2545,868
|
|
20230808,104500,1338856850,2545,2545,2550,2545,387
|
|
20230808,104400,1337870875,2545,2545,2550,2545,419
|
|
20230808,104300,1336803235,2545,2545,2560,2545,3942
|
|
20230808,104200,1326767645,2545,2550,2550,2545,431
|
|
20230808,104100,1325669155,2545,2550,2555,2545,1938
|
|
20230808,104000,1320729485,2550,2545,2550,2545,6183
|
|
20230808,103900,1304964665,2545,2545,2550,2545,1979
|
|
20230808,103800,1299920080,2545,2545,2545,2545,1899
|
|
20230808,103700,1295087125,2545,2545,2550,2545,649
|
|
20230808,103600,1293432845,2550,2550,2555,2545,2289
|
|
20230808,103500,1287596660,2550,2555,2555,2550,809
|
|
20230808,103400,1285530370,2550,2550,2555,2550,5441
|
|
20230808,103300,1271655805,2555,2555,2555,2550,417
|
|
20230808,103200,1270590635,2550,2550,2555,2550,2188
|
|
20230808,103100,1265007820,2550,2550,2555,2550,683
|
|
20230808,103000,1263265475,2550,2555,2555,2550,345
|
|
20230808,102900,1262384565,2550,2550,2555,2550,1044
|
|
20230808,102800,1259718885,2550,2555,2555,2550,1095
|
|
20230808,102700,1256923675,2555,2550,2555,2550,1032
|
|
20230808,102600,1254289405,2550,2560,2560,2550,24586
|
|
20230808,102500,1191367800,2560,2560,2565,2560,1211
|
|
20230808,102400,1188266820,2565,2560,2565,2560,1223
|
|
20230808,102300,1185130950,2560,2560,2565,2560,873
|
|
20230808,102200,1182893505,2560,2560,2560,2560,1240
|
|
20230808,102100,1179719105,2565,2560,2565,2560,613
|
|
20230808,102000,1178147710,2565,2560,2565,2560,4993
|
|
20230808,101900,1165358680,2560,2560,2565,2560,577
|
|
20230808,101800,1163879490,2560,2560,2565,2560,894
|
|
20230808,101700,1161589395,2560,2565,2565,2560,3278
|
|
20230808,101600,1153181430,2565,2570,2570,2565,8213
|
|
20230808,101500,1132113835,2565,2565,2570,2565,1042
|
|
20230808,101400,1129437650,2565,2570,2570,2565,5682
|
|
20230808,101300,1114838625,2570,2570,2575,2570,995
|
|
20230808,101200,1112279575,2570,2580,2580,2570,3834
|
|
20230808,101100,1102401935,2580,2580,2585,2580,800
|
|
20230808,101000,1100337560,2580,2585,2590,2580,5755
|
|
20230808,100900,1085460775,2585,2585,2590,2585,1317
|
|
20230808,100800,1082052595,2585,2585,2590,2585,3826
|
|
20230808,100700,1072161130,2585,2580,2585,2570,16791
|
|
20230808,100600,1028771985,2580,2570,2580,2565,27069
|
|
20230808,100500,959045585,2570,2575,2575,2570,2164
|
|
20230808,100400,953483285,2575,2575,2575,2570,907
|
|
20230808,100300,951148400,2575,2570,2575,2570,1470
|
|
20230808,100200,947369790,2575,2575,2575,2570,4956
|
|
20230808,100100,934632740,2575,2575,2575,2575,1149
|
|
20230808,100000,931674065,2575,2575,2575,2575,1
|
|
20230808,095900,931671490,2575,2575,2575,2570,1345
|
|
20230808,095800,928212315,2570,2570,2575,2570,3031
|
|
20230808,095700,920413805,2575,2575,2575,2570,560
|
|
20230808,095600,918972055,2570,2570,2575,2570,685
|
|
20230808,095500,917210105,2570,2575,2575,2570,1567
|
|
20230808,095400,913176740,2575,2575,2575,2575,337
|
|
20230808,095300,912308965,2575,2575,2580,2575,654
|
|
20230808,095200,910622195,2575,2580,2580,2575,3215
|
|
20230808,095100,902337960,2580,2570,2580,2570,748
|
|
20230808,095000,900409100,2575,2575,2580,2575,865
|
|
20230808,094900,898180905,2575,2580,2580,2575,1880
|
|
20230808,094800,893339515,2575,2575,2575,2575,2368
|
|
20230808,094700,887241915,2570,2570,2575,2570,2054
|
|
20230808,094600,881960770,2570,2570,2570,2570,734
|
|
20230808,094500,880074390,2570,2565,2570,2565,305
|
|
20230808,094400,879291515,2570,2555,2570,2555,1905
|
|
20230808,094300,874414075,2560,2555,2560,2555,2398
|
|
20230808,094200,868276005,2555,2555,2555,2550,3965
|
|
20230808,094100,858145590,2555,2555,2555,2555,2012
|
|
20230808,094000,853004930,2550,2555,2555,2545,2497
|
|
20230808,093900,846632560,2555,2540,2555,2540,6222
|
|
20230808,093800,830788110,2545,2540,2545,2535,2897
|
|
20230808,093700,823432125,2545,2540,2545,2535,21015
|
|
20230808,093600,770054170,2540,2535,2540,2530,2629
|
|
20230808,093500,763388985,2535,2530,2535,2530,5960
|
|
20230808,093400,748290445,2530,2535,2535,2530,5486
|
|
20230808,093300,734409535,2530,2535,2535,2530,3178
|
|
20230808,093200,726366765,2530,2540,2540,2530,6415
|
|
20230808,093100,710136575,2535,2540,2545,2530,20156
|
|
20230808,093000,659046715,2540,2540,2545,2540,4186
|
|
20230808,092900,648414140,2540,2535,2540,2535,3484
|
|
20230808,092800,639574830,2540,2535,2540,2535,5539
|
|
20230808,092700,625515980,2540,2535,2540,2535,4256
|
|
20230808,092600,614717160,2540,2540,2540,2535,11344
|
|
20230808,092500,585913400,2540,2540,2545,2540,3574
|
|
20230808,092400,576834730,2545,2545,2550,2540,3871
|
|
20230808,092300,566993030,2545,2540,2550,2540,5483
|
|
20230808,092200,553045800,2545,2540,2545,2535,7428
|
|
20230808,092100,534173835,2535,2535,2535,2525,14981
|
|
20230808,092000,496263095,2535,2560,2560,2530,54674
|
|
20230808,091900,356789835,2560,2565,2570,2560,3988
|
|
20230808,091800,346565715,2565,2565,2575,2560,3853
|
|
20230808,091700,336687330,2565,2560,2565,2560,2905
|
|
20230808,091600,329249980,2560,2560,2565,2560,5938
|
|
20230808,091500,314043700,2560,2565,2565,2555,6139
|
|
20230808,091400,298340545,2560,2580,2580,2555,48317
|
|
20230808,091300,174421365,2580,2575,2580,2570,2654
|
|
20230808,091200,167587485,2580,2580,2580,2575,337
|
|
20230808,091100,166718185,2580,2575,2580,2570,3373
|
|
20230808,091000,158033065,2575,2575,2575,2570,5419
|
|
20230808,090900,144082595,2575,2580,2585,2575,7949
|
|
20230808,090800,123576140,2580,2585,2585,2580,4306
|
|
20230808,090700,112460650,2580,2585,2590,2580,9121
|
|
20230808,090600,88913920,2585,2580,2585,2580,2701
|
|
20230808,090500,81938320,2580,2590,2590,2580,9208
|
|
20230808,090400,58117585,2595,2605,2605,2590,579
|
|
20230808,090300,56614500,2605,2600,2605,2590,10669
|
|
20230808,090200,28902995,2600,2620,2620,2590,4816
|
|
20230808,090100,16350560,2605,2605,2620,2600,761
|
|
20230808,090000,14370355,2605,2590,2605,2590,5548
|