646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,194200,1770593365,2580,2580,2580,2580,0
|
|
20230822,194100,1770593365,2580,2580,2580,2580,0
|
|
20230822,194000,1770593365,2580,2580,2580,2580,0
|
|
20230822,193900,1770593365,2580,2580,2580,2580,0
|
|
20230822,193800,1770593365,2580,2580,2580,2580,0
|
|
20230822,193700,1770593365,2580,2580,2580,2580,0
|
|
20230822,193600,1770593365,2580,2580,2580,2580,0
|
|
20230822,193500,1770593365,2580,2580,2580,2580,0
|
|
20230822,193400,1770593365,2580,2580,2580,2580,0
|
|
20230822,193300,1770593365,2580,2580,2580,2580,0
|
|
20230822,193200,1770593365,2580,2580,2580,2580,0
|
|
20230822,193100,1770593365,2580,2580,2580,2580,0
|
|
20230822,193000,1770593365,2580,2580,2580,2580,0
|
|
20230822,192900,1770593365,2580,2580,2580,2580,0
|
|
20230822,192800,1770593365,2580,2580,2580,2580,0
|
|
20230822,192700,1770593365,2580,2580,2580,2580,0
|
|
20230822,192600,1770593365,2580,2580,2580,2580,0
|
|
20230822,192500,1770593365,2580,2580,2580,2580,0
|
|
20230822,192400,1770593365,2580,2580,2580,2580,0
|
|
20230822,192300,1770593365,2580,2580,2580,2580,0
|
|
20230822,192200,1770593365,2580,2580,2580,2580,0
|
|
20230822,192100,1770593365,2580,2580,2580,2580,0
|
|
20230822,192000,1770593365,2580,2580,2580,2580,0
|
|
20230822,191900,1770593365,2580,2580,2580,2580,0
|
|
20230822,191800,1770593365,2580,2580,2580,2580,0
|
|
20230822,191700,1770593365,2580,2580,2580,2580,0
|
|
20230822,191600,1770593365,2580,2580,2580,2580,0
|
|
20230822,191500,1770593365,2580,2580,2580,2580,0
|
|
20230822,191400,1770593365,2580,2580,2580,2580,0
|
|
20230822,191300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,191200,1770593365,2580,2580,2580,2580,0
|
|
20230822,191100,1770593365,2580,2580,2580,2580,0
|
|
20230822,191000,1770593365,2580,2580,2580,2580,0
|
|
20230822,190900,1770593365,2580,2580,2580,2580,0
|
|
20230822,190800,1770593365,2580,2580,2580,2580,0
|
|
20230822,190700,1770593365,2580,2580,2580,2580,0
|
|
20230822,190600,1770593365,2580,2580,2580,2580,0
|
|
20230822,190500,1770593365,2580,2580,2580,2580,0
|
|
20230822,190400,1770593365,2580,2580,2580,2580,0
|
|
20230822,190300,1770593365,2580,2580,2580,2580,0
|
|
20230822,190200,1770593365,2580,2580,2580,2580,0
|
|
20230822,190100,1770593365,2580,2580,2580,2580,0
|
|
20230822,190000,1770593365,2580,2580,2580,2580,0
|
|
20230822,185900,1770593365,2580,2580,2580,2580,0
|
|
20230822,185800,1770593365,2580,2580,2580,2580,0
|
|
20230822,185700,1770593365,2580,2580,2580,2580,0
|
|
20230822,185600,1770593365,2580,2580,2580,2580,0
|
|
20230822,185500,1770593365,2580,2580,2580,2580,0
|
|
20230822,185400,1770593365,2580,2580,2580,2580,0
|
|
20230822,185300,1770593365,2580,2580,2580,2580,0
|
|
20230822,185200,1770593365,2580,2580,2580,2580,0
|
|
20230822,185100,1770593365,2580,2580,2580,2580,0
|
|
20230822,185000,1770593365,2580,2580,2580,2580,0
|
|
20230822,184900,1770593365,2580,2580,2580,2580,0
|
|
20230822,184800,1770593365,2580,2580,2580,2580,0
|
|
20230822,184700,1770593365,2580,2580,2580,2580,0
|
|
20230822,184600,1770593365,2580,2580,2580,2580,0
|
|
20230822,184500,1770593365,2580,2580,2580,2580,0
|
|
20230822,184400,1770593365,2580,2580,2580,2580,0
|
|
20230822,184300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,184200,1770593365,2580,2580,2580,2580,0
|
|
20230822,184100,1770593365,2580,2580,2580,2580,0
|
|
20230822,184000,1770593365,2580,2580,2580,2580,0
|
|
20230822,183900,1770593365,2580,2580,2580,2580,0
|
|
20230822,183800,1770593365,2580,2580,2580,2580,0
|
|
20230822,183700,1770593365,2580,2580,2580,2580,0
|
|
20230822,183600,1770593365,2580,2580,2580,2580,0
|
|
20230822,183500,1770593365,2580,2580,2580,2580,0
|
|
20230822,183400,1770593365,2580,2580,2580,2580,0
|
|
20230822,183300,1770593365,2580,2580,2580,2580,0
|
|
20230822,183200,1770593365,2580,2580,2580,2580,0
|
|
20230822,183100,1770593365,2580,2580,2580,2580,0
|
|
20230822,183000,1770593365,2580,2580,2580,2580,0
|
|
20230822,182900,1770593365,2580,2580,2580,2580,0
|
|
20230822,182800,1770593365,2580,2580,2580,2580,0
|
|
20230822,182700,1770593365,2580,2580,2580,2580,0
|
|
20230822,182600,1770593365,2580,2580,2580,2580,0
|
|
20230822,182500,1770593365,2580,2580,2580,2580,0
|
|
20230822,182400,1770593365,2580,2580,2580,2580,0
|
|
20230822,182300,1770593365,2580,2580,2580,2580,0
|
|
20230822,182200,1770593365,2580,2580,2580,2580,0
|
|
20230822,182100,1770593365,2580,2580,2580,2580,0
|
|
20230822,182000,1770593365,2580,2580,2580,2580,0
|
|
20230822,181900,1770593365,2580,2580,2580,2580,0
|
|
20230822,181800,1770593365,2580,2580,2580,2580,0
|
|
20230822,181700,1770593365,2580,2580,2580,2580,0
|
|
20230822,181600,1770593365,2580,2580,2580,2580,0
|
|
20230822,181500,1770593365,2580,2580,2580,2580,0
|
|
20230822,181400,1770593365,2580,2580,2580,2580,0
|
|
20230822,181300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,181200,1770593365,2580,2580,2580,2580,0
|
|
20230822,181100,1770593365,2580,2580,2580,2580,0
|
|
20230822,181000,1770593365,2580,2580,2580,2580,0
|
|
20230822,180900,1770593365,2580,2580,2580,2580,0
|
|
20230822,180800,1770593365,2580,2580,2580,2580,0
|
|
20230822,180700,1770593365,2580,2580,2580,2580,0
|
|
20230822,180600,1770593365,2580,2580,2580,2580,0
|
|
20230822,180500,1770593365,2580,2580,2580,2580,0
|
|
20230822,180400,1770593365,2580,2580,2580,2580,0
|
|
20230822,180300,1770593365,2580,2580,2580,2580,0
|
|
20230822,180200,1770593365,2580,2580,2580,2580,0
|
|
20230822,180100,1770593365,2580,2580,2580,2580,0
|
|
20230822,180000,1770593365,2580,2580,2580,2580,0
|
|
20230822,175900,1770593365,2580,2580,2580,2580,0
|
|
20230822,175800,1770593365,2580,2580,2580,2580,0
|
|
20230822,175700,1770593365,2580,2580,2580,2580,0
|
|
20230822,175600,1770593365,2580,2580,2580,2580,0
|
|
20230822,175500,1770593365,2580,2580,2580,2580,0
|
|
20230822,175400,1770593365,2580,2580,2580,2580,0
|
|
20230822,175300,1770593365,2580,2580,2580,2580,0
|
|
20230822,175200,1770593365,2580,2580,2580,2580,0
|
|
20230822,175100,1770593365,2580,2580,2580,2580,0
|
|
20230822,175000,1770593365,2580,2580,2580,2580,0
|
|
20230822,174900,1770593365,2580,2580,2580,2580,0
|
|
20230822,174800,1770593365,2580,2580,2580,2580,0
|
|
20230822,174700,1770593365,2580,2580,2580,2580,0
|
|
20230822,174600,1770593365,2580,2580,2580,2580,0
|
|
20230822,174500,1770593365,2580,2580,2580,2580,0
|
|
20230822,174400,1770593365,2580,2580,2580,2580,0
|
|
20230822,174300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,174200,1770593365,2580,2580,2580,2580,0
|
|
20230822,174100,1770593365,2580,2580,2580,2580,0
|
|
20230822,174000,1770593365,2580,2580,2580,2580,0
|
|
20230822,173900,1770593365,2580,2580,2580,2580,0
|
|
20230822,173800,1770593365,2580,2580,2580,2580,0
|
|
20230822,173700,1770593365,2580,2580,2580,2580,0
|
|
20230822,173600,1770593365,2580,2580,2580,2580,0
|
|
20230822,173500,1770593365,2580,2580,2580,2580,0
|
|
20230822,173400,1770593365,2580,2580,2580,2580,0
|
|
20230822,173300,1770593365,2580,2580,2580,2580,0
|
|
20230822,173200,1770593365,2580,2580,2580,2580,0
|
|
20230822,173100,1770593365,2580,2580,2580,2580,0
|
|
20230822,173000,1770593365,2580,2580,2580,2580,0
|
|
20230822,172900,1770593365,2580,2580,2580,2580,0
|
|
20230822,172800,1770593365,2580,2580,2580,2580,0
|
|
20230822,172700,1770593365,2580,2580,2580,2580,0
|
|
20230822,172600,1770593365,2580,2580,2580,2580,0
|
|
20230822,172500,1770593365,2580,2580,2580,2580,0
|
|
20230822,172400,1770593365,2580,2580,2580,2580,0
|
|
20230822,172300,1770593365,2580,2580,2580,2580,0
|
|
20230822,172200,1770593365,2580,2580,2580,2580,0
|
|
20230822,172100,1770593365,2580,2580,2580,2580,0
|
|
20230822,172000,1770593365,2580,2580,2580,2580,0
|
|
20230822,171900,1770593365,2580,2580,2580,2580,0
|
|
20230822,171800,1770593365,2580,2580,2580,2580,0
|
|
20230822,171700,1770593365,2580,2580,2580,2580,0
|
|
20230822,171600,1770593365,2580,2580,2580,2580,0
|
|
20230822,171500,1770593365,2580,2580,2580,2580,0
|
|
20230822,171400,1770593365,2580,2580,2580,2580,0
|
|
20230822,171300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,171200,1770593365,2580,2580,2580,2580,0
|
|
20230822,171100,1770593365,2580,2580,2580,2580,0
|
|
20230822,171000,1770593365,2580,2580,2580,2580,0
|
|
20230822,170900,1770593365,2580,2580,2580,2580,0
|
|
20230822,170800,1770593365,2580,2580,2580,2580,0
|
|
20230822,170700,1770593365,2580,2580,2580,2580,0
|
|
20230822,170600,1770593365,2580,2580,2580,2580,0
|
|
20230822,170500,1770593365,2580,2580,2580,2580,0
|
|
20230822,170400,1770593365,2580,2580,2580,2580,0
|
|
20230822,170300,1770593365,2580,2580,2580,2580,0
|
|
20230822,170200,1770593365,2580,2580,2580,2580,0
|
|
20230822,170100,1770593365,2580,2580,2580,2580,0
|
|
20230822,170000,1770593365,2580,2580,2580,2580,0
|
|
20230822,165900,1770593365,2580,2580,2580,2580,0
|
|
20230822,165800,1770593365,2580,2580,2580,2580,0
|
|
20230822,165700,1770593365,2580,2580,2580,2580,0
|
|
20230822,165600,1770593365,2580,2580,2580,2580,0
|
|
20230822,165500,1770593365,2580,2580,2580,2580,0
|
|
20230822,165400,1770593365,2580,2580,2580,2580,0
|
|
20230822,165300,1770593365,2580,2580,2580,2580,0
|
|
20230822,165200,1770593365,2580,2580,2580,2580,0
|
|
20230822,165100,1770593365,2580,2580,2580,2580,0
|
|
20230822,165000,1770593365,2580,2580,2580,2580,0
|
|
20230822,164900,1770593365,2580,2580,2580,2580,0
|
|
20230822,164800,1770593365,2580,2580,2580,2580,0
|
|
20230822,164700,1770593365,2580,2580,2580,2580,0
|
|
20230822,164600,1770593365,2580,2580,2580,2580,0
|
|
20230822,164500,1770593365,2580,2580,2580,2580,0
|
|
20230822,164400,1770593365,2580,2580,2580,2580,0
|
|
20230822,164300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,164200,1770593365,2580,2580,2580,2580,0
|
|
20230822,164100,1770593365,2580,2580,2580,2580,0
|
|
20230822,164000,1770593365,2580,2580,2580,2580,0
|
|
20230822,163900,1770593365,2580,2580,2580,2580,0
|
|
20230822,163800,1770593365,2580,2580,2580,2580,0
|
|
20230822,163700,1770593365,2580,2580,2580,2580,0
|
|
20230822,163600,1770593365,2580,2580,2580,2580,0
|
|
20230822,163500,1770593365,2580,2580,2580,2580,0
|
|
20230822,163400,1770593365,2580,2580,2580,2580,0
|
|
20230822,163300,1770593365,2580,2580,2580,2580,0
|
|
20230822,163200,1770593365,2580,2580,2580,2580,0
|
|
20230822,163100,1770593365,2580,2580,2580,2580,0
|
|
20230822,163000,1770593365,2580,2580,2580,2580,0
|
|
20230822,162900,1770593365,2580,2580,2580,2580,0
|
|
20230822,162800,1770593365,2580,2580,2580,2580,0
|
|
20230822,162700,1770593365,2580,2580,2580,2580,0
|
|
20230822,162600,1770593365,2580,2580,2580,2580,0
|
|
20230822,162500,1770593365,2580,2580,2580,2580,0
|
|
20230822,162400,1770593365,2580,2580,2580,2580,0
|
|
20230822,162300,1770593365,2580,2580,2580,2580,0
|
|
20230822,162200,1770593365,2580,2580,2580,2580,0
|
|
20230822,162100,1770593365,2580,2580,2580,2580,0
|
|
20230822,162000,1770593365,2580,2580,2580,2580,0
|
|
20230822,161900,1770593365,2580,2580,2580,2580,0
|
|
20230822,161800,1770593365,2580,2580,2580,2580,0
|
|
20230822,161700,1770593365,2580,2580,2580,2580,0
|
|
20230822,161600,1770593365,2580,2580,2580,2580,0
|
|
20230822,161500,1770593365,2580,2580,2580,2580,0
|
|
20230822,161400,1770593365,2580,2580,2580,2580,0
|
|
20230822,161300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,161200,1770593365,2580,2580,2580,2580,0
|
|
20230822,161100,1770593365,2580,2580,2580,2580,0
|
|
20230822,161000,1770593365,2580,2580,2580,2580,0
|
|
20230822,160900,1770593365,2580,2580,2580,2580,0
|
|
20230822,160800,1770593365,2580,2580,2580,2580,0
|
|
20230822,160700,1770593365,2580,2580,2580,2580,0
|
|
20230822,160600,1770593365,2580,2580,2580,2580,0
|
|
20230822,160500,1770593365,2580,2580,2580,2580,0
|
|
20230822,160400,1770593365,2580,2580,2580,2580,0
|
|
20230822,160300,1770593365,2580,2580,2580,2580,0
|
|
20230822,160200,1770593365,2580,2580,2580,2580,0
|
|
20230822,160100,1770593365,2580,2580,2580,2580,0
|
|
20230822,160000,1770593365,2580,2580,2580,2580,0
|
|
20230822,155900,1770593365,2580,2580,2580,2580,0
|
|
20230822,155800,1770593365,2580,2580,2580,2580,0
|
|
20230822,155700,1770593365,2580,2580,2580,2580,0
|
|
20230822,155600,1770593365,2580,2580,2580,2580,0
|
|
20230822,155500,1770593365,2580,2580,2580,2580,0
|
|
20230822,155400,1770593365,2580,2580,2580,2580,0
|
|
20230822,155300,1770593365,2580,2580,2580,2580,0
|
|
20230822,155200,1770593365,2580,2580,2580,2580,0
|
|
20230822,155100,1770593365,2580,2580,2580,2580,0
|
|
20230822,155000,1770593365,2580,2580,2580,2580,0
|
|
20230822,154900,1770593365,2580,2580,2580,2580,0
|
|
20230822,154800,1770593365,2580,2580,2580,2580,0
|
|
20230822,154700,1770593365,2580,2580,2580,2580,0
|
|
20230822,154600,1770593365,2580,2580,2580,2580,0
|
|
20230822,154500,1770593365,2580,2580,2580,2580,0
|
|
20230822,154400,1770593365,2580,2580,2580,2580,0
|
|
20230822,154300,1770593365,2580,2580,2580,2580,12954
|
|
20230822,154200,1770593365,2580,2580,2580,2580,0
|
|
20230822,154100,1770593365,2580,2580,2580,2580,0
|
|
20230822,154000,1770593365,2580,2580,2580,2580,0
|
|
20230822,153900,1770593365,2580,2580,2580,2580,0
|
|
20230822,153800,1770593365,2580,2580,2580,2580,0
|
|
20230822,153700,1770593365,2580,2580,2580,2580,0
|
|
20230822,153600,1770593365,2580,2580,2580,2580,0
|
|
20230822,153500,1770593365,2580,2580,2580,2580,0
|
|
20230822,153400,1770593365,2580,2580,2580,2580,0
|
|
20230822,153300,1770593365,2580,2580,2580,2580,0
|
|
20230822,153200,1770593365,2580,2580,2580,2580,0
|
|
20230822,153100,1770593365,2580,2580,2580,2580,0
|
|
20230822,153000,1770593365,2580,2580,2580,2580,12954
|
|
20230822,152900,1737172045,2585,2585,2585,2585,0
|
|
20230822,152800,1737172045,2585,2585,2585,2585,0
|
|
20230822,152700,1737172045,2585,2585,2585,2585,0
|
|
20230822,152600,1737172045,2585,2585,2585,2585,0
|
|
20230822,152500,1737172045,2585,2585,2585,2585,0
|
|
20230822,152400,1737172045,2585,2585,2585,2585,0
|
|
20230822,152300,1737172045,2585,2585,2585,2585,0
|
|
20230822,152200,1737172045,2585,2585,2585,2585,0
|
|
20230822,152100,1737172045,2585,2585,2585,2585,0
|
|
20230822,152000,1737172045,2585,2585,2585,2585,0
|
|
20230822,151900,1737172045,2585,2580,2585,2580,2436
|
|
20230822,151800,1730884985,2585,2585,2585,2580,22
|
|
20230822,151700,1730828120,2585,2580,2585,2580,368
|
|
20230822,151600,1729878400,2580,2585,2585,2580,9895
|
|
20230822,151500,1704339950,2585,2585,2585,2580,256
|
|
20230822,151400,1703678280,2580,2585,2585,2580,640
|
|
20230822,151300,1702027075,2585,2585,2585,2585,275
|
|
20230822,151200,1701316200,2585,2585,2585,2585,6
|
|
20230822,151100,1701300690,2580,2585,2585,2580,2711
|
|
20230822,151000,1694293310,2585,2585,2585,2585,23
|
|
20230822,150900,1694233855,2585,2580,2585,2580,106
|
|
20230822,150800,1693960345,2580,2585,2585,2580,205
|
|
20230822,150700,1693431415,2585,2585,2585,2585,2
|
|
20230822,150600,1693426245,2585,2585,2585,2585,27
|
|
20230822,150500,1693356450,2580,2585,2585,2580,2773
|
|
20230822,150400,1686202070,2585,2585,2585,2585,10
|
|
20230822,150300,1686176220,2580,2585,2585,2580,140
|
|
20230822,150200,1685814985,2585,2585,2585,2585,34
|
|
20230822,150100,1685727095,2585,2585,2585,2585,13
|
|
20230822,150000,1685693490,2580,2585,2585,2575,1350
|
|
20230822,145900,1682214655,2580,2585,2585,2580,46
|
|
20230822,145800,1682095945,2580,2585,2585,2580,19
|
|
20230822,145700,1682046870,2585,2585,2585,2585,10
|
|
20230822,145600,1682021020,2585,2575,2585,2575,22
|
|
20230822,145500,1681964185,2580,2580,2580,2580,1700
|
|
20230822,145400,1677578185,2580,2580,2580,2580,3281
|
|
20230822,145300,1669113205,2580,2580,2580,2580,29
|
|
20230822,145200,1669038385,2575,2575,2575,2575,3022
|
|
20230822,145100,1661256735,2575,2575,2575,2570,6326
|
|
20230822,145000,1644992285,2575,2575,2575,2575,2502
|
|
20230822,144900,1638549635,2575,2575,2575,2575,167
|
|
20230822,144800,1638119610,2575,2575,2575,2575,8
|
|
20230822,144700,1638099010,2575,2580,2580,2575,939
|
|
20230822,144600,1635679315,2580,2575,2580,2575,4887
|
|
20230822,144500,1623073860,2575,2570,2575,2570,7029
|
|
20230822,144400,1604981530,2570,2575,2575,2570,1386
|
|
20230822,144300,1601416290,2575,2575,2580,2575,1389
|
|
20230822,144200,1597839590,2575,2575,2580,2575,3383
|
|
20230822,144100,1589123285,2580,2580,2580,2580,177
|
|
20230822,144000,1588666625,2575,2580,2580,2575,501
|
|
20230822,143900,1587374050,2580,2575,2580,2575,266
|
|
20230822,143800,1586689020,2575,2580,2580,2575,1297
|
|
20230822,143700,1583342800,2580,2580,2580,2580,56
|
|
20230822,143600,1583198320,2575,2580,2580,2575,708
|
|
20230822,143500,1581375070,2580,2580,2580,2580,19
|
|
20230822,143400,1581326050,2575,2575,2575,2575,100
|
|
20230822,143300,1581068550,2580,2575,2580,2575,816
|
|
20230822,143200,1578967315,2580,2575,2580,2575,506
|
|
20230822,143100,1577664335,2575,2580,2580,2575,804
|
|
20230822,143000,1575594005,2575,2570,2575,2570,6473
|
|
20230822,142900,1558927035,2575,2575,2575,2575,419
|
|
20230822,142800,1557848110,2575,2575,2575,2575,156
|
|
20230822,142700,1557446410,2570,2575,2575,2570,551
|
|
20230822,142600,1556030090,2575,2575,2575,2575,64
|
|
20230822,142500,1555865290,2575,2575,2575,2575,16
|
|
20230822,142400,1555824090,2575,2575,2575,2575,436
|
|
20230822,142300,1554701390,2575,2575,2575,2575,171
|
|
20230822,142200,1554261065,2575,2575,2575,2575,19
|
|
20230822,142100,1554212140,2575,2570,2575,2570,86
|
|
20230822,142000,1553990730,2575,2575,2575,2575,586
|
|
20230822,141900,1552481780,2580,2575,2580,2575,3252
|
|
20230822,141800,1544107850,2575,2580,2580,2575,206
|
|
20230822,141700,1543577370,2575,2580,2580,2575,42
|
|
20230822,141600,1543469015,2580,2580,2580,2575,325
|
|
20230822,141500,1542632095,2575,2580,2580,2575,629
|
|
20230822,141400,1541012380,2580,2580,2580,2580,27
|
|
20230822,141300,1540942720,2580,2580,2580,2580,9
|
|
20230822,141200,1540919500,2580,2580,2580,2580,36
|
|
20230822,141100,1540826620,2580,2580,2580,2580,17
|
|
20230822,141000,1540782760,2580,2580,2580,2575,506
|
|
20230822,140900,1539479640,2580,2580,2580,2580,1138
|
|
20230822,140800,1536543600,2580,2580,2580,2580,26
|
|
20230822,140700,1536476520,2575,2575,2575,2575,876
|
|
20230822,140600,1534220820,2575,2570,2575,2570,7097
|
|
20230822,140500,1515981490,2570,2570,2570,2570,91
|
|
20230822,140400,1515747620,2570,2570,2575,2570,2048
|
|
20230822,140300,1510483260,2570,2570,2570,2570,3852
|
|
20230822,140200,1500583620,2570,2570,2570,2570,1318
|
|
20230822,140100,1497196360,2570,2570,2575,2570,1607
|
|
20230822,140000,1493066335,2565,2565,2565,2565,1213
|
|
20230822,135900,1489954990,2570,2570,2575,2570,397
|
|
20230822,135800,1488934585,2570,2570,2570,2565,2103
|
|
20230822,135700,1483530100,2565,2570,2570,2565,838
|
|
20230822,135600,1481380600,2570,2570,2570,2565,5992
|
|
20230822,135500,1465983380,2570,2575,2575,2570,1455
|
|
20230822,135400,1462243820,2570,2575,2575,2570,912
|
|
20230822,135300,1459899450,2570,2570,2575,2570,1355
|
|
20230822,135200,1456414650,2570,2570,2575,2570,2211
|
|
20230822,135100,1450732100,2565,2575,2575,2565,17060
|
|
20230822,135000,1406854075,2575,2580,2580,2575,52489
|
|
20230822,134900,1271465025,2580,2580,2585,2580,1159
|
|
20230822,134800,1268474760,2580,2580,2585,2580,752
|
|
20230822,134700,1266534570,2580,2580,2585,2580,5200
|
|
20230822,134600,1253118035,2580,2580,2580,2580,328
|
|
20230822,134500,1252271795,2580,2580,2585,2580,2115
|
|
20230822,134400,1246813815,2580,2580,2585,2580,1621
|
|
20230822,134300,1242628155,2580,2585,2585,2580,4240
|
|
20230822,134200,1231670060,2580,2580,2585,2580,1373
|
|
20230822,134100,1228123345,2580,2580,2585,2580,7241
|
|
20230822,134000,1209441385,2580,2585,2585,2580,1792
|
|
20230822,133900,1204811755,2580,2580,2585,2580,2724
|
|
20230822,133800,1197783540,2580,2585,2585,2580,1567
|
|
20230822,133700,1193740535,2580,2580,2585,2580,1002
|
|
20230822,133600,1191154700,2580,2580,2585,2580,675
|
|
20230822,133500,1189411900,2580,2585,2585,2580,2907
|
|
20230822,133400,1181898545,2580,2585,2585,2580,1085
|
|
20230822,133300,1179096385,2580,2585,2585,2580,1081
|
|
20230822,133200,1176302250,2585,2585,2590,2585,1026
|
|
20230822,133100,1173649900,2580,2580,2585,2580,1407
|
|
20230822,133000,1170014685,2580,2590,2590,2580,3905
|
|
20230822,132900,1159920610,2585,2590,2590,2585,1385
|
|
20230822,132800,1156339385,2585,2585,2590,2585,601
|
|
20230822,132700,1154785765,2585,2585,2590,2585,2897
|
|
20230822,132600,1147296985,2585,2590,2590,2585,2241
|
|
20230822,132500,1141503745,2585,2585,2590,2585,1204
|
|
20230822,132400,1138390490,2585,2590,2590,2585,555
|
|
20230822,132300,1136955625,2585,2590,2590,2585,1120
|
|
20230822,132200,1134059615,2585,2585,2590,2585,781
|
|
20230822,132100,1132040695,2585,2585,2590,2585,1130
|
|
20230822,132000,1129117610,2585,2590,2590,2585,213
|
|
20230822,131900,1128566915,2590,2585,2590,2585,1776
|
|
20230822,131800,1123975905,2590,2585,2590,2585,465
|
|
20230822,131700,1122773750,2585,2585,2590,2585,2975
|
|
20230822,131600,1115083340,2585,2585,2585,2585,317
|
|
20230822,131500,1114263895,2585,2585,2590,2585,851
|
|
20230822,131400,1112064030,2585,2585,2590,2585,1131
|
|
20230822,131300,1109137635,2585,2590,2590,2585,1772
|
|
20230822,131200,1104549235,2590,2585,2590,2585,2559
|
|
20230822,131100,1097924190,2585,2585,2590,2585,792
|
|
20230822,131000,1095876835,2585,2585,2585,2580,1859
|
|
20230822,130900,1091072145,2580,2585,2585,2580,1038
|
|
20230822,130800,1088391430,2585,2585,2585,2580,2965
|
|
20230822,130700,1080729790,2585,2585,2585,2580,397
|
|
20230822,130600,1079704380,2585,2590,2590,2580,22912
|
|
20230822,130500,1020507555,2585,2590,2590,2585,11897
|
|
20230822,130400,989694695,2590,2590,2595,2590,2363
|
|
20230822,130300,983563405,2590,2595,2595,2590,1622
|
|
20230822,130200,979356805,2590,2595,2595,2590,1664
|
|
20230822,130100,975041895,2590,2590,2595,2590,1525
|
|
20230822,130000,971092095,2590,2595,2595,2590,3889
|
|
20230822,125900,961012505,2590,2590,2595,2590,747
|
|
20230822,125800,959077715,2595,2590,2595,2590,845
|
|
20230822,125700,956886100,2590,2595,2595,2590,787
|
|
20230822,125600,954847735,2590,2595,2595,2590,863
|
|
20230822,125500,952612440,2595,2590,2595,2590,233
|
|
20230822,125400,952008800,2590,2590,2595,2590,2495
|
|
20230822,125300,945536665,2595,2595,2595,2590,645
|
|
20230822,125200,943866025,2595,2595,2595,2590,19222
|
|
20230822,125100,894005735,2595,2595,2600,2595,1325
|
|
20230822,125000,890567330,2595,2595,2600,2595,850
|
|
20230822,124900,888361540,2595,2595,2595,2595,607
|
|
20230822,124800,886786375,2595,2600,2600,2595,1736
|
|
20230822,124700,882280845,2595,2600,2600,2595,651
|
|
20230822,124600,880591245,2595,2595,2600,2595,1440
|
|
20230822,124500,876854285,2600,2595,2600,2595,453
|
|
20230822,124400,875678720,2600,2600,2605,2595,1935
|
|
20230822,124300,870649620,2600,2605,2605,2595,359
|
|
20230822,124200,869717785,2600,2600,2605,2600,793
|
|
20230822,124100,867653265,2600,2600,2600,2595,938
|
|
20230822,124000,865216575,2600,2605,2605,2595,4960
|
|
20230822,123900,852321855,2600,2605,2605,2600,257
|
|
20230822,123800,851652375,2605,2600,2605,2600,662
|
|
20230822,123700,849931145,2605,2600,2605,2600,339
|
|
20230822,123600,849049595,2605,2605,2605,2605,14
|
|
20230822,123500,849013125,2605,2605,2605,2600,848
|
|
20230822,123400,846806230,2605,2600,2605,2600,292
|
|
20230822,123300,846046995,2605,2605,2605,2605,6
|
|
20230822,123200,846031365,2600,2605,2605,2600,409
|
|
20230822,123100,844967935,2605,2600,2605,2600,719
|
|
20230822,123000,843098495,2600,2605,2605,2600,646
|
|
20230822,122900,841418865,2600,2605,2605,2600,1282
|
|
20230822,122800,838083560,2605,2600,2605,2600,359
|
|
20230822,122700,837150130,2605,2605,2605,2605,6
|
|
20230822,122600,837134500,2600,2605,2605,2600,436
|
|
20230822,122500,836000780,2600,2600,2600,2600,1303
|
|
20230822,122400,832612980,2605,2600,2605,2600,533
|
|
20230822,122300,831226845,2605,2605,2605,2605,55
|
|
20230822,122200,831083570,2605,2600,2605,2600,413
|
|
20230822,122100,830009030,2605,2600,2605,2600,1419
|
|
20230822,122000,826319525,2610,2600,2610,2600,652
|
|
20230822,121900,824623560,2600,2610,2610,2600,1121
|
|
20230822,121800,821708800,2605,2600,2605,2600,413
|
|
20230822,121700,820634970,2600,2610,2610,2600,17337
|
|
20230822,121600,775550670,2610,2605,2610,2605,3594
|
|
20230822,121500,766188270,2605,2600,2605,2600,4142
|
|
20230822,121400,755418970,2605,2600,2605,2600,611
|
|
20230822,121300,753830315,2600,2605,2605,2600,134
|
|
20230822,121200,753481875,2605,2605,2605,2605,1
|
|
20230822,121100,753479270,2605,2605,2605,2600,916
|
|
20230822,121000,751097590,2605,2605,2605,2605,14
|
|
20230822,120900,751061120,2605,2605,2605,2605,433
|
|
20230822,120800,749933155,2605,2605,2605,2605,280
|
|
20230822,120700,749203755,2610,2610,2610,2610,6
|
|
20230822,120600,749188095,2610,2610,2610,2605,12
|
|
20230822,120500,749156780,2610,2610,2610,2610,0
|
|
20230822,120400,749156780,2610,2610,2610,2610,23
|
|
20230822,120300,749096750,2610,2615,2615,2610,46
|
|
20230822,120200,748976585,2615,2615,2615,2615,10
|
|
20230822,120100,748950435,2615,2615,2615,2615,7
|
|
20230822,120000,748932130,2600,2600,2600,2600,0
|
|
20230822,115900,748932130,2600,2615,2615,2600,7056
|
|
20230822,115800,730547815,2615,2615,2615,2615,5
|
|
20230822,115700,730534740,2615,2615,2615,2615,6
|
|
20230822,115600,730519050,2615,2615,2615,2615,6
|
|
20230822,115500,730503360,2610,2610,2610,2610,1671
|
|
20230822,115400,726142050,2610,2610,2610,2610,8
|
|
20230822,115300,726121170,2610,2610,2610,2610,1126
|
|
20230822,115200,723182310,2610,2610,2610,2610,335
|
|
20230822,115100,722307960,2610,2610,2610,2610,16
|
|
20230822,115000,722266200,2610,2610,2610,2610,44
|
|
20230822,114900,722151360,2610,2610,2610,2610,18
|
|
20230822,114800,722104380,2610,2610,2610,2610,472
|
|
20230822,114700,720872460,2610,2615,2615,2610,381
|
|
20230822,114600,719878020,2615,2615,2615,2615,7
|
|
20230822,114500,719859715,2615,2615,2615,2615,595
|
|
20230822,114400,718303790,2620,2620,2620,2620,23
|
|
20230822,114300,718243530,2620,2620,2620,2620,13
|
|
20230822,114200,718209470,2620,2620,2620,2620,525
|
|
20230822,114100,716833970,2615,2610,2615,2610,4138
|
|
20230822,114000,706023040,2610,2610,2610,2610,102
|
|
20230822,113900,705756820,2610,2610,2610,2610,233
|
|
20230822,113800,705148690,2615,2610,2615,2610,103
|
|
20230822,113700,704879845,2615,2610,2615,2610,1297
|
|
20230822,113600,701494625,2610,2610,2615,2610,3831
|
|
20230822,113500,691495690,2610,2610,2610,2610,0
|
|
20230822,113400,691495690,2610,2610,2610,2610,526
|
|
20230822,113300,690122830,2610,2610,2610,2610,51
|
|
20230822,113200,689989720,2605,2610,2610,2605,113
|
|
20230822,113100,689695275,2610,2610,2610,2610,0
|
|
20230822,113000,689695275,2610,2610,2610,2610,24
|
|
20230822,112900,689632635,2610,2610,2610,2610,400
|
|
20230822,112800,688588635,2610,2610,2610,2605,104
|
|
20230822,112700,688317205,2610,2610,2610,2610,6
|
|
20230822,112600,688301545,2610,2610,2610,2610,1056
|
|
20230822,112500,685545385,2605,2610,2610,2605,516
|
|
20230822,112400,684201125,2610,2605,2610,2605,9
|
|
20230822,112300,684177650,2610,2610,2610,2610,18
|
|
20230822,112200,684130670,2610,2610,2610,2610,11
|
|
20230822,112100,684101960,2605,2610,2610,2605,544
|
|
20230822,112000,682684680,2610,2605,2610,2605,816
|
|
20230822,111900,680558970,2605,2610,2610,2605,1807
|
|
20230822,111800,675851650,2610,2610,2610,2610,101
|
|
20230822,111700,675588040,2610,2605,2610,2605,87
|
|
20230822,111600,675361365,2610,2610,2610,2610,114
|
|
20230822,111500,675063825,2610,2610,2610,2610,122
|
|
20230822,111400,674745405,2610,2610,2610,2610,200
|
|
20230822,111300,674223405,2610,2610,2610,2610,550
|
|
20230822,111200,672787905,2610,2610,2610,2605,213
|
|
20230822,111100,672232925,2605,2605,2605,2605,503
|
|
20230822,111000,670922610,2610,2610,2610,2610,6
|
|
20230822,110900,670906950,2610,2610,2610,2610,75
|
|
20230822,110800,670711200,2610,2610,2610,2610,2107
|
|
20230822,110700,665211930,2610,2605,2610,2605,607
|
|
20230822,110600,663630660,2610,2615,2615,2605,7316
|
|
20230822,110500,644558610,2610,2610,2615,2610,12665
|
|
20230822,110400,611493095,2605,2610,2610,2605,2385
|
|
20230822,110300,605270165,2610,2610,2610,2610,74
|
|
20230822,110200,605077025,2610,2610,2610,2610,26
|
|
20230822,110100,605009165,2610,2610,2610,2610,5
|
|
20230822,110000,604996115,2610,2605,2610,2605,257
|
|
20230822,105900,604326600,2605,2610,2610,2605,4786
|
|
20230822,105800,591858130,2605,2605,2605,2605,28
|
|
20230822,105700,591785190,2610,2605,2610,2605,318
|
|
20230822,105600,590956770,2610,2610,2610,2610,230
|
|
20230822,105500,590356470,2610,2610,2610,2605,516
|
|
20230822,105400,589012210,2605,2610,2610,2605,480
|
|
20230822,105300,587761800,2610,2605,2610,2605,23
|
|
20230822,105200,587701855,2605,2610,2610,2605,391
|
|
20230822,105100,586683270,2605,2605,2610,2605,76
|
|
20230822,105000,586485035,2610,2610,2610,2605,26
|
|
20230822,104900,586417215,2605,2610,2610,2605,19
|
|
20230822,104800,586367670,2610,2615,2615,2610,2521
|
|
20230822,104700,579787830,2610,2615,2615,2610,106
|
|
20230822,104600,579510665,2615,2610,2615,2610,437
|
|
20230822,104500,578369060,2610,2615,2615,2610,316
|
|
20230822,104400,577544270,2615,2615,2615,2615,1261
|
|
20230822,104300,574246755,2615,2615,2615,2615,16
|
|
20230822,104200,574204915,2615,2610,2615,2610,16
|
|
20230822,104100,574163125,2615,2615,2615,2610,2358
|
|
20230822,104000,568008725,2615,2610,2615,2610,197
|
|
20230822,103900,567494395,2615,2615,2615,2610,308
|
|
20230822,103800,566690475,2615,2610,2615,2610,1050
|
|
20230822,103700,563949725,2615,2615,2615,2615,48
|
|
20230822,103600,563824205,2615,2615,2615,2615,37
|
|
20230822,103500,563727450,2615,2615,2615,2615,155
|
|
20230822,103400,563322125,2615,2620,2620,2615,1910
|
|
20230822,103300,558324555,2620,2620,2620,2620,375
|
|
20230822,103200,557342055,2620,2620,2620,2620,2498
|
|
20230822,103100,550797295,2620,2615,2620,2615,1339
|
|
20230822,103000,547289120,2610,2610,2610,2610,0
|
|
20230822,102900,547289120,2610,2610,2610,2610,0
|
|
20230822,102800,547289120,2610,2610,2615,2610,2905
|
|
20230822,102700,539707050,2605,2605,2605,2605,1397
|
|
20230822,102600,536067865,2605,2605,2605,2605,3719
|
|
20230822,102500,526379870,2605,2605,2605,2605,3059
|
|
20230822,102400,518411175,2605,2605,2605,2600,1056
|
|
20230822,102300,515660545,2605,2605,2605,2605,1631
|
|
20230822,102200,511411790,2605,2605,2605,2600,475
|
|
20230822,102100,510176235,2605,2605,2605,2605,10
|
|
20230822,102000,510150185,2605,2605,2605,2605,110
|
|
20230822,101900,509863635,2605,2605,2605,2600,3313
|
|
20230822,101800,501249765,2600,2600,2600,2600,902
|
|
20230822,101700,498904565,2605,2605,2605,2605,120
|
|
20230822,101600,498591965,2600,2605,2605,2600,2811
|
|
20230822,101500,491282645,2605,2605,2605,2605,20
|
|
20230822,101400,491230545,2600,2600,2600,2600,140
|
|
20230822,101300,490866545,2600,2605,2605,2600,2201
|
|
20230822,101200,485143940,2600,2600,2600,2600,411
|
|
20230822,101100,484075340,2605,2605,2605,2605,406
|
|
20230822,101000,483017710,2605,2605,2605,2605,21
|
|
20230822,100900,482963005,2605,2600,2605,2600,1034
|
|
20230822,100800,480272940,2605,2605,2605,2605,50
|
|
20230822,100700,480142690,2605,2600,2605,2600,605
|
|
20230822,100600,478569560,2600,2600,2600,2600,270
|
|
20230822,100500,477867560,2605,2605,2605,2605,18
|
|
20230822,100400,477820670,2605,2605,2605,2605,80
|
|
20230822,100300,477612270,2605,2605,2605,2600,171
|
|
20230822,100200,477166865,2605,2605,2605,2600,721
|
|
20230822,100100,475291435,2605,2605,2605,2605,1204
|
|
20230822,100000,472155015,2605,2605,2610,2605,477
|
|
20230822,095900,470911815,2605,2610,2610,2605,145
|
|
20230822,095800,470533865,2610,2610,2610,2605,2771
|
|
20230822,095700,463314185,2610,2610,2610,2610,781
|
|
20230822,095600,461275775,2620,2615,2620,2615,501
|
|
20230822,095500,459964180,2610,2610,2610,2610,362
|
|
20230822,095400,459019360,2610,2620,2620,2610,144
|
|
20230822,095300,458643470,2620,2620,2620,2620,70
|
|
20230822,095200,458460070,2620,2615,2620,2610,1723
|
|
20230822,095100,453959640,2615,2615,2615,2615,98
|
|
20230822,095000,453703370,2620,2620,2620,2620,438
|
|
20230822,094900,452555810,2620,2620,2620,2620,1
|
|
20230822,094800,452553190,2615,2605,2615,2605,6157
|
|
20230822,094700,436483995,2610,2610,2610,2610,846
|
|
20230822,094600,434275935,2610,2610,2610,2605,426
|
|
20230822,094500,433164425,2610,2605,2610,2605,201
|
|
20230822,094400,432640315,2605,2610,2610,2605,34
|
|
20230822,094300,432551580,2600,2595,2600,2595,4564
|
|
20230822,094200,420692415,2595,2595,2600,2595,2874
|
|
20230822,094100,413233230,2595,2600,2600,2595,242
|
|
20230822,094000,412604690,2600,2600,2600,2600,1
|
|
20230822,093900,412602090,2595,2600,2600,2595,2411
|
|
20230822,093800,406345260,2600,2600,2600,2595,4626
|
|
20230822,093700,394338660,2605,2605,2605,2595,4214
|
|
20230822,093600,383391350,2600,2600,2610,2600,2057
|
|
20230822,093500,378043140,2610,2605,2610,2605,57
|
|
20230822,093400,377894520,2605,2600,2610,2600,9953
|
|
20230822,093300,352001395,2605,2600,2605,2600,18792
|
|
20230822,093200,303141670,2605,2600,2605,2600,1848
|
|
20230822,093100,298333665,2605,2605,2605,2600,630
|
|
20230822,093000,296693015,2605,2605,2605,2600,831
|
|
20230822,092900,294529260,2605,2605,2605,2605,7135
|
|
20230822,092800,275942585,2605,2605,2610,2605,10605
|
|
20230822,092700,248316510,2605,2610,2610,2605,1445
|
|
20230822,092600,244550760,2610,2605,2610,2605,2182
|
|
20230822,092500,238857115,2610,2605,2610,2605,4180
|
|
20230822,092400,227968190,2605,2610,2610,2605,1207
|
|
20230822,092300,224818630,2610,2610,2610,2610,545
|
|
20230822,092200,223396180,2610,2615,2615,2610,19432
|
|
20230822,092100,172640550,2615,2620,2620,2615,264
|
|
20230822,092000,171950115,2620,2620,2620,2620,2540
|
|
20230822,091900,165295315,2620,2620,2620,2620,231
|
|
20230822,091800,164690095,2620,2625,2625,2620,4418
|
|
20230822,091700,153114925,2630,2625,2630,2620,2021
|
|
20230822,091600,147810250,2625,2620,2625,2620,2423
|
|
20230822,091500,141460775,2620,2630,2630,2620,1552
|
|
20230822,091400,137380515,2630,2620,2630,2620,762
|
|
20230822,091300,135383975,2620,2620,2620,2620,979
|
|
20230822,091200,132818995,2620,2615,2620,2610,3694
|
|
20230822,091100,123158165,2615,2620,2620,2615,1439
|
|
20230822,091000,119394325,2615,2615,2615,2615,833
|
|
20230822,090900,117216030,2615,2615,2620,2615,1763
|
|
20230822,090800,112605770,2620,2615,2620,2615,109
|
|
20230822,090700,112320690,2615,2615,2615,2610,5920
|
|
20230822,090600,96847850,2615,2620,2620,2605,6047
|
|
20230822,090500,81057845,2615,2615,2620,2605,13546
|
|
20230822,090400,45734360,2620,2630,2630,2615,1930
|
|
20230822,090300,40681910,2625,2620,2635,2605,8684
|
|
20230822,090200,18004530,2620,2640,2640,2620,1401
|
|
20230822,090100,14312655,2645,2640,2645,2640,1005
|
|
20230822,090000,11656950,2635,2625,2635,2625,4440
|