672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,200800,1616944090,2710,2710,2710,2710,0
|
|
20230803,200700,1616944090,2710,2710,2710,2710,0
|
|
20230803,200600,1616944090,2710,2710,2710,2710,0
|
|
20230803,200500,1616944090,2710,2710,2710,2710,0
|
|
20230803,200400,1616944090,2710,2710,2710,2710,0
|
|
20230803,200300,1616944090,2710,2710,2710,2710,0
|
|
20230803,200200,1616944090,2710,2710,2710,2710,0
|
|
20230803,200100,1616944090,2710,2710,2710,2710,0
|
|
20230803,200000,1616944090,2710,2710,2710,2710,0
|
|
20230803,195900,1616944090,2710,2710,2710,2710,0
|
|
20230803,195800,1616944090,2710,2710,2710,2710,0
|
|
20230803,195700,1616944090,2710,2710,2710,2710,0
|
|
20230803,195600,1616944090,2710,2710,2710,2710,0
|
|
20230803,195500,1616944090,2710,2710,2710,2710,0
|
|
20230803,195400,1616944090,2710,2710,2710,2710,0
|
|
20230803,195300,1616944090,2710,2710,2710,2710,0
|
|
20230803,195200,1616944090,2710,2710,2710,2710,0
|
|
20230803,195100,1616944090,2710,2710,2710,2710,0
|
|
20230803,195000,1616944090,2710,2710,2710,2710,0
|
|
20230803,194900,1616944090,2710,2710,2710,2710,0
|
|
20230803,194800,1616944090,2710,2710,2710,2710,0
|
|
20230803,194700,1616944090,2710,2710,2710,2710,0
|
|
20230803,194600,1616944090,2710,2710,2710,2710,0
|
|
20230803,194500,1616944090,2710,2710,2710,2710,0
|
|
20230803,194400,1616944090,2710,2710,2710,2710,0
|
|
20230803,194300,1616944090,2710,2710,2710,2710,0
|
|
20230803,194200,1616944090,2710,2710,2710,2710,0
|
|
20230803,194100,1616944090,2710,2710,2710,2710,0
|
|
20230803,194000,1616944090,2710,2710,2710,2710,0
|
|
20230803,193900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,193800,1616944090,2710,2710,2710,2710,0
|
|
20230803,193700,1616944090,2710,2710,2710,2710,0
|
|
20230803,193600,1616944090,2710,2710,2710,2710,0
|
|
20230803,193500,1616944090,2710,2710,2710,2710,0
|
|
20230803,193400,1616944090,2710,2710,2710,2710,0
|
|
20230803,193300,1616944090,2710,2710,2710,2710,0
|
|
20230803,193200,1616944090,2710,2710,2710,2710,0
|
|
20230803,193100,1616944090,2710,2710,2710,2710,0
|
|
20230803,193000,1616944090,2710,2710,2710,2710,0
|
|
20230803,192900,1616944090,2710,2710,2710,2710,0
|
|
20230803,192800,1616944090,2710,2710,2710,2710,0
|
|
20230803,192700,1616944090,2710,2710,2710,2710,0
|
|
20230803,192600,1616944090,2710,2710,2710,2710,0
|
|
20230803,192500,1616944090,2710,2710,2710,2710,0
|
|
20230803,192400,1616944090,2710,2710,2710,2710,0
|
|
20230803,192300,1616944090,2710,2710,2710,2710,0
|
|
20230803,192200,1616944090,2710,2710,2710,2710,0
|
|
20230803,192100,1616944090,2710,2710,2710,2710,0
|
|
20230803,192000,1616944090,2710,2710,2710,2710,0
|
|
20230803,191900,1616944090,2710,2710,2710,2710,0
|
|
20230803,191800,1616944090,2710,2710,2710,2710,0
|
|
20230803,191700,1616944090,2710,2710,2710,2710,0
|
|
20230803,191600,1616944090,2710,2710,2710,2710,0
|
|
20230803,191500,1616944090,2710,2710,2710,2710,0
|
|
20230803,191400,1616944090,2710,2710,2710,2710,0
|
|
20230803,191300,1616944090,2710,2710,2710,2710,0
|
|
20230803,191200,1616944090,2710,2710,2710,2710,0
|
|
20230803,191100,1616944090,2710,2710,2710,2710,0
|
|
20230803,191000,1616944090,2710,2710,2710,2710,0
|
|
20230803,190900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,190800,1616944090,2710,2710,2710,2710,0
|
|
20230803,190700,1616944090,2710,2710,2710,2710,0
|
|
20230803,190600,1616944090,2710,2710,2710,2710,0
|
|
20230803,190500,1616944090,2710,2710,2710,2710,0
|
|
20230803,190400,1616944090,2710,2710,2710,2710,0
|
|
20230803,190300,1616944090,2710,2710,2710,2710,0
|
|
20230803,190200,1616944090,2710,2710,2710,2710,0
|
|
20230803,190100,1616944090,2710,2710,2710,2710,0
|
|
20230803,190000,1616944090,2710,2710,2710,2710,0
|
|
20230803,185900,1616944090,2710,2710,2710,2710,0
|
|
20230803,185800,1616944090,2710,2710,2710,2710,0
|
|
20230803,185700,1616944090,2710,2710,2710,2710,0
|
|
20230803,185600,1616944090,2710,2710,2710,2710,0
|
|
20230803,185500,1616944090,2710,2710,2710,2710,0
|
|
20230803,185400,1616944090,2710,2710,2710,2710,0
|
|
20230803,185300,1616944090,2710,2710,2710,2710,0
|
|
20230803,185200,1616944090,2710,2710,2710,2710,0
|
|
20230803,185100,1616944090,2710,2710,2710,2710,0
|
|
20230803,185000,1616944090,2710,2710,2710,2710,0
|
|
20230803,184900,1616944090,2710,2710,2710,2710,0
|
|
20230803,184800,1616944090,2710,2710,2710,2710,0
|
|
20230803,184700,1616944090,2710,2710,2710,2710,0
|
|
20230803,184600,1616944090,2710,2710,2710,2710,0
|
|
20230803,184500,1616944090,2710,2710,2710,2710,0
|
|
20230803,184400,1616944090,2710,2710,2710,2710,0
|
|
20230803,184300,1616944090,2710,2710,2710,2710,0
|
|
20230803,184200,1616944090,2710,2710,2710,2710,0
|
|
20230803,184100,1616944090,2710,2710,2710,2710,0
|
|
20230803,184000,1616944090,2710,2710,2710,2710,0
|
|
20230803,183900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,183800,1616944090,2710,2710,2710,2710,0
|
|
20230803,183700,1616944090,2710,2710,2710,2710,0
|
|
20230803,183600,1616944090,2710,2710,2710,2710,0
|
|
20230803,183500,1616944090,2710,2710,2710,2710,0
|
|
20230803,183400,1616944090,2710,2710,2710,2710,0
|
|
20230803,183300,1616944090,2710,2710,2710,2710,0
|
|
20230803,183200,1616944090,2710,2710,2710,2710,0
|
|
20230803,183100,1616944090,2710,2710,2710,2710,0
|
|
20230803,183000,1616944090,2710,2710,2710,2710,0
|
|
20230803,182900,1616944090,2710,2710,2710,2710,0
|
|
20230803,182800,1616944090,2710,2710,2710,2710,0
|
|
20230803,182700,1616944090,2710,2710,2710,2710,0
|
|
20230803,182600,1616944090,2710,2710,2710,2710,0
|
|
20230803,182500,1616944090,2710,2710,2710,2710,0
|
|
20230803,182400,1616944090,2710,2710,2710,2710,0
|
|
20230803,182300,1616944090,2710,2710,2710,2710,0
|
|
20230803,182200,1616944090,2710,2710,2710,2710,0
|
|
20230803,182100,1616944090,2710,2710,2710,2710,0
|
|
20230803,182000,1616944090,2710,2710,2710,2710,0
|
|
20230803,181900,1616944090,2710,2710,2710,2710,0
|
|
20230803,181800,1616944090,2710,2710,2710,2710,0
|
|
20230803,181700,1616944090,2710,2710,2710,2710,0
|
|
20230803,181600,1616944090,2710,2710,2710,2710,0
|
|
20230803,181500,1616944090,2710,2710,2710,2710,0
|
|
20230803,181400,1616944090,2710,2710,2710,2710,0
|
|
20230803,181300,1616944090,2710,2710,2710,2710,0
|
|
20230803,181200,1616944090,2710,2710,2710,2710,0
|
|
20230803,181100,1616944090,2710,2710,2710,2710,0
|
|
20230803,181000,1616944090,2710,2710,2710,2710,0
|
|
20230803,180900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,180800,1616944090,2710,2710,2710,2710,0
|
|
20230803,180700,1616944090,2710,2710,2710,2710,0
|
|
20230803,180600,1616944090,2710,2710,2710,2710,0
|
|
20230803,180500,1616944090,2710,2710,2710,2710,0
|
|
20230803,180400,1616944090,2710,2710,2710,2710,0
|
|
20230803,180300,1616944090,2710,2710,2710,2710,0
|
|
20230803,180200,1616944090,2710,2710,2710,2710,0
|
|
20230803,180100,1616944090,2710,2710,2710,2710,0
|
|
20230803,180000,1616944090,2710,2710,2710,2710,0
|
|
20230803,175900,1616944090,2710,2710,2710,2710,0
|
|
20230803,175800,1616944090,2710,2710,2710,2710,0
|
|
20230803,175700,1616944090,2710,2710,2710,2710,0
|
|
20230803,175600,1616944090,2710,2710,2710,2710,0
|
|
20230803,175500,1616944090,2710,2710,2710,2710,0
|
|
20230803,175400,1616944090,2710,2710,2710,2710,0
|
|
20230803,175300,1616944090,2710,2710,2710,2710,0
|
|
20230803,175200,1616944090,2710,2710,2710,2710,0
|
|
20230803,175100,1616944090,2710,2710,2710,2710,0
|
|
20230803,175000,1616944090,2710,2710,2710,2710,0
|
|
20230803,174900,1616944090,2710,2710,2710,2710,0
|
|
20230803,174800,1616944090,2710,2710,2710,2710,0
|
|
20230803,174700,1616944090,2710,2710,2710,2710,0
|
|
20230803,174600,1616944090,2710,2710,2710,2710,0
|
|
20230803,174500,1616944090,2710,2710,2710,2710,0
|
|
20230803,174400,1616944090,2710,2710,2710,2710,0
|
|
20230803,174300,1616944090,2710,2710,2710,2710,0
|
|
20230803,174200,1616944090,2710,2710,2710,2710,0
|
|
20230803,174100,1616944090,2710,2710,2710,2710,0
|
|
20230803,174000,1616944090,2710,2710,2710,2710,0
|
|
20230803,173900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,173800,1616944090,2710,2710,2710,2710,0
|
|
20230803,173700,1616944090,2710,2710,2710,2710,0
|
|
20230803,173600,1616944090,2710,2710,2710,2710,0
|
|
20230803,173500,1616944090,2710,2710,2710,2710,0
|
|
20230803,173400,1616944090,2710,2710,2710,2710,0
|
|
20230803,173300,1616944090,2710,2710,2710,2710,0
|
|
20230803,173200,1616944090,2710,2710,2710,2710,0
|
|
20230803,173100,1616944090,2710,2710,2710,2710,0
|
|
20230803,173000,1616944090,2710,2710,2710,2710,0
|
|
20230803,172900,1616944090,2710,2710,2710,2710,0
|
|
20230803,172800,1616944090,2710,2710,2710,2710,0
|
|
20230803,172700,1616944090,2710,2710,2710,2710,0
|
|
20230803,172600,1616944090,2710,2710,2710,2710,0
|
|
20230803,172500,1616944090,2710,2710,2710,2710,0
|
|
20230803,172400,1616944090,2710,2710,2710,2710,0
|
|
20230803,172300,1616944090,2710,2710,2710,2710,0
|
|
20230803,172200,1616944090,2710,2710,2710,2710,0
|
|
20230803,172100,1616944090,2710,2710,2710,2710,0
|
|
20230803,172000,1616944090,2710,2710,2710,2710,0
|
|
20230803,171900,1616944090,2710,2710,2710,2710,0
|
|
20230803,171800,1616944090,2710,2710,2710,2710,0
|
|
20230803,171700,1616944090,2710,2710,2710,2710,0
|
|
20230803,171600,1616944090,2710,2710,2710,2710,0
|
|
20230803,171500,1616944090,2710,2710,2710,2710,0
|
|
20230803,171400,1616944090,2710,2710,2710,2710,0
|
|
20230803,171300,1616944090,2710,2710,2710,2710,0
|
|
20230803,171200,1616944090,2710,2710,2710,2710,0
|
|
20230803,171100,1616944090,2710,2710,2710,2710,0
|
|
20230803,171000,1616944090,2710,2710,2710,2710,0
|
|
20230803,170900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,170800,1616944090,2710,2710,2710,2710,0
|
|
20230803,170700,1616944090,2710,2710,2710,2710,0
|
|
20230803,170600,1616944090,2710,2710,2710,2710,0
|
|
20230803,170500,1616944090,2710,2710,2710,2710,0
|
|
20230803,170400,1616944090,2710,2710,2710,2710,0
|
|
20230803,170300,1616944090,2710,2710,2710,2710,0
|
|
20230803,170200,1616944090,2710,2710,2710,2710,0
|
|
20230803,170100,1616944090,2710,2710,2710,2710,0
|
|
20230803,170000,1616944090,2710,2710,2710,2710,0
|
|
20230803,165900,1616944090,2710,2710,2710,2710,0
|
|
20230803,165800,1616944090,2710,2710,2710,2710,0
|
|
20230803,165700,1616944090,2710,2710,2710,2710,0
|
|
20230803,165600,1616944090,2710,2710,2710,2710,0
|
|
20230803,165500,1616944090,2710,2710,2710,2710,0
|
|
20230803,165400,1616944090,2710,2710,2710,2710,0
|
|
20230803,165300,1616944090,2710,2710,2710,2710,0
|
|
20230803,165200,1616944090,2710,2710,2710,2710,0
|
|
20230803,165100,1616944090,2710,2710,2710,2710,0
|
|
20230803,165000,1616944090,2710,2710,2710,2710,0
|
|
20230803,164900,1616944090,2710,2710,2710,2710,0
|
|
20230803,164800,1616944090,2710,2710,2710,2710,0
|
|
20230803,164700,1616944090,2710,2710,2710,2710,0
|
|
20230803,164600,1616944090,2710,2710,2710,2710,0
|
|
20230803,164500,1616944090,2710,2710,2710,2710,0
|
|
20230803,164400,1616944090,2710,2710,2710,2710,0
|
|
20230803,164300,1616944090,2710,2710,2710,2710,0
|
|
20230803,164200,1616944090,2710,2710,2710,2710,0
|
|
20230803,164100,1616944090,2710,2710,2710,2710,0
|
|
20230803,164000,1616944090,2710,2710,2710,2710,0
|
|
20230803,163900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,163800,1616944090,2710,2710,2710,2710,0
|
|
20230803,163700,1616944090,2710,2710,2710,2710,0
|
|
20230803,163600,1616944090,2710,2710,2710,2710,0
|
|
20230803,163500,1616944090,2710,2710,2710,2710,0
|
|
20230803,163400,1616944090,2710,2710,2710,2710,0
|
|
20230803,163300,1616944090,2710,2710,2710,2710,0
|
|
20230803,163200,1616944090,2710,2710,2710,2710,0
|
|
20230803,163100,1616944090,2710,2710,2710,2710,0
|
|
20230803,163000,1616944090,2710,2710,2710,2710,0
|
|
20230803,162900,1616944090,2710,2710,2710,2710,0
|
|
20230803,162800,1616944090,2710,2710,2710,2710,0
|
|
20230803,162700,1616944090,2710,2710,2710,2710,0
|
|
20230803,162600,1616944090,2710,2710,2710,2710,0
|
|
20230803,162500,1616944090,2710,2710,2710,2710,0
|
|
20230803,162400,1616944090,2710,2710,2710,2710,0
|
|
20230803,162300,1616944090,2710,2710,2710,2710,0
|
|
20230803,162200,1616944090,2710,2710,2710,2710,0
|
|
20230803,162100,1616944090,2710,2710,2710,2710,0
|
|
20230803,162000,1616944090,2710,2710,2710,2710,0
|
|
20230803,161900,1616944090,2710,2710,2710,2710,0
|
|
20230803,161800,1616944090,2710,2710,2710,2710,0
|
|
20230803,161700,1616944090,2710,2710,2710,2710,0
|
|
20230803,161600,1616944090,2710,2710,2710,2710,0
|
|
20230803,161500,1616944090,2710,2710,2710,2710,0
|
|
20230803,161400,1616944090,2710,2710,2710,2710,0
|
|
20230803,161300,1616944090,2710,2710,2710,2710,0
|
|
20230803,161200,1616944090,2710,2710,2710,2710,0
|
|
20230803,161100,1616944090,2710,2710,2710,2710,0
|
|
20230803,161000,1616944090,2710,2710,2710,2710,0
|
|
20230803,160900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,160800,1616944090,2710,2710,2710,2710,0
|
|
20230803,160700,1616944090,2710,2710,2710,2710,0
|
|
20230803,160600,1616944090,2710,2710,2710,2710,0
|
|
20230803,160500,1616944090,2710,2710,2710,2710,0
|
|
20230803,160400,1616944090,2710,2710,2710,2710,0
|
|
20230803,160300,1616944090,2710,2710,2710,2710,0
|
|
20230803,160200,1616944090,2710,2710,2710,2710,0
|
|
20230803,160100,1616944090,2710,2710,2710,2710,0
|
|
20230803,160000,1616944090,2710,2710,2710,2710,0
|
|
20230803,155900,1616944090,2710,2710,2710,2710,0
|
|
20230803,155800,1616944090,2710,2710,2710,2710,0
|
|
20230803,155700,1616944090,2710,2710,2710,2710,0
|
|
20230803,155600,1616944090,2710,2710,2710,2710,0
|
|
20230803,155500,1616944090,2710,2710,2710,2710,0
|
|
20230803,155400,1616944090,2710,2710,2710,2710,0
|
|
20230803,155300,1616944090,2710,2710,2710,2710,0
|
|
20230803,155200,1616944090,2710,2710,2710,2710,0
|
|
20230803,155100,1616944090,2710,2710,2710,2710,0
|
|
20230803,155000,1616944090,2710,2710,2710,2710,0
|
|
20230803,154900,1616944090,2710,2710,2710,2710,0
|
|
20230803,154800,1616944090,2710,2710,2710,2710,0
|
|
20230803,154700,1616944090,2710,2710,2710,2710,0
|
|
20230803,154600,1616944090,2710,2710,2710,2710,0
|
|
20230803,154500,1616944090,2710,2710,2710,2710,0
|
|
20230803,154400,1616944090,2710,2710,2710,2710,0
|
|
20230803,154300,1616944090,2710,2710,2710,2710,0
|
|
20230803,154200,1616944090,2710,2710,2710,2710,0
|
|
20230803,154100,1616944090,2710,2710,2710,2710,0
|
|
20230803,154000,1616944090,2710,2710,2710,2710,0
|
|
20230803,153900,1616944090,2710,2710,2710,2710,3220
|
|
20230803,153800,1616944090,2710,2710,2710,2710,0
|
|
20230803,153700,1616944090,2710,2710,2710,2710,0
|
|
20230803,153600,1616944090,2710,2710,2710,2710,0
|
|
20230803,153500,1616944090,2710,2710,2710,2710,0
|
|
20230803,153400,1616944090,2710,2710,2710,2710,0
|
|
20230803,153300,1616944090,2710,2710,2710,2710,0
|
|
20230803,153200,1616944090,2710,2710,2710,2710,0
|
|
20230803,153100,1616944090,2710,2710,2710,2710,0
|
|
20230803,153000,1616944090,2710,2710,2710,2710,3220
|
|
20230803,152900,1608217890,2715,2715,2715,2715,0
|
|
20230803,152800,1608217890,2715,2715,2715,2715,0
|
|
20230803,152700,1608217890,2715,2715,2715,2715,0
|
|
20230803,152600,1608217890,2715,2715,2715,2715,0
|
|
20230803,152500,1608217890,2715,2715,2715,2715,0
|
|
20230803,152400,1608217890,2715,2715,2715,2715,0
|
|
20230803,152300,1608217890,2715,2715,2715,2715,0
|
|
20230803,152200,1608217890,2715,2715,2715,2715,0
|
|
20230803,152100,1608217890,2715,2715,2715,2715,0
|
|
20230803,152000,1608217890,2715,2715,2715,2715,0
|
|
20230803,151900,1608217890,2715,2700,2715,2700,466
|
|
20230803,151800,1606955705,2705,2700,2705,2680,716
|
|
20230803,151700,1605024210,2705,2705,2705,2705,0
|
|
20230803,151600,1605024210,2705,2705,2705,2705,1
|
|
20230803,151500,1605021505,2705,2705,2710,2705,42
|
|
20230803,151400,1604907890,2710,2710,2710,2710,40
|
|
20230803,151300,1604799490,2710,2710,2710,2680,620
|
|
20230803,151200,1603134290,2710,2685,2710,2685,11
|
|
20230803,151100,1603104535,2680,2680,2680,2680,39
|
|
20230803,151000,1603000015,2685,2705,2705,2685,130
|
|
20230803,150900,1602650945,2680,2680,2680,2680,0
|
|
20230803,150800,1602650945,2680,2705,2705,2680,1181
|
|
20230803,150700,1599485740,2705,2680,2705,2680,601
|
|
20230803,150600,1597875035,2705,2705,2705,2705,4
|
|
20230803,150500,1597864215,2715,2715,2715,2715,0
|
|
20230803,150400,1597864215,2715,2715,2715,2715,0
|
|
20230803,150300,1597864215,2715,2725,2725,2685,641
|
|
20230803,150200,1596139930,2725,2720,2725,2660,6832
|
|
20230803,150100,1577652025,2720,2720,2720,2720,7
|
|
20230803,150000,1577632985,2720,2720,2720,2720,50
|
|
20230803,145900,1577496985,2720,2720,2720,2720,0
|
|
20230803,145800,1577496985,2720,2715,2720,2715,14
|
|
20230803,145700,1577458970,2720,2725,2725,2715,3
|
|
20230803,145600,1577450810,2725,2705,2725,2705,1918
|
|
20230803,145500,1572245480,2690,2705,2705,2690,176
|
|
20230803,145400,1571771355,2705,2705,2705,2705,517
|
|
20230803,145300,1570372870,2705,2710,2710,2705,221
|
|
20230803,145200,1569774075,2710,2710,2710,2710,10
|
|
20230803,145100,1569746975,2710,2710,2715,2710,13
|
|
20230803,145000,1569711740,2690,2705,2705,2690,1788
|
|
20230803,144900,1564882060,2700,2705,2705,2700,160
|
|
20230803,144800,1564449760,2710,2710,2710,2710,152
|
|
20230803,144700,1564037840,2710,2710,2710,2710,6
|
|
20230803,144600,1564021580,2710,2710,2710,2710,0
|
|
20230803,144500,1564021580,2710,2705,2720,2705,902
|
|
20230803,144400,1561570165,2720,2720,2720,2720,1
|
|
20230803,144300,1561567445,2720,2720,2720,2720,249
|
|
20230803,144200,1560890165,2700,2720,2720,2700,3
|
|
20230803,144100,1560882045,2700,2730,2730,2700,1859
|
|
20230803,144000,1555861355,2700,2700,2700,2700,0
|
|
20230803,143900,1555861355,2700,2725,2725,2700,2448
|
|
20230803,143800,1549218780,2730,2730,2730,2730,207
|
|
20230803,143700,1548653670,2725,2725,2725,2725,100
|
|
20230803,143600,1548381170,2725,2725,2725,2725,213
|
|
20230803,143500,1547800745,2725,2725,2725,2725,1
|
|
20230803,143400,1547798020,2725,2725,2725,2725,588
|
|
20230803,143300,1546195720,2715,2715,2715,2715,0
|
|
20230803,143200,1546195720,2715,2725,2725,2715,49
|
|
20230803,143100,1546062600,2725,2725,2725,2725,9
|
|
20230803,143000,1546038075,2725,2725,2725,2725,19
|
|
20230803,142900,1545986300,2720,2720,2725,2720,187
|
|
20230803,142800,1545477245,2715,2715,2715,2715,0
|
|
20230803,142700,1545477245,2715,2715,2715,2715,0
|
|
20230803,142600,1545477245,2715,2715,2715,2715,0
|
|
20230803,142500,1545477245,2715,2715,2715,2715,30
|
|
20230803,142400,1545395795,2730,2730,2730,2730,0
|
|
20230803,142300,1545395795,2730,2730,2735,2715,449
|
|
20230803,142200,1544172180,2730,2730,2730,2730,2
|
|
20230803,142100,1544166720,2735,2725,2735,2725,58
|
|
20230803,142000,1544008630,2725,2715,2725,2715,118
|
|
20230803,141900,1543688220,2700,2700,2700,2700,1800
|
|
20230803,141800,1538828220,2715,2715,2715,2715,64
|
|
20230803,141700,1538654460,2700,2710,2710,2700,326
|
|
20230803,141600,1537774245,2710,2705,2710,2700,500
|
|
20230803,141500,1536424230,2710,2710,2710,2710,1
|
|
20230803,141400,1536421520,2715,2715,2715,2700,795
|
|
20230803,141300,1534274990,2700,2700,2700,2700,219
|
|
20230803,141200,1533683690,2715,2725,2725,2715,2
|
|
20230803,141100,1533678250,2725,2705,2725,2695,601
|
|
20230803,141000,1532056945,2710,2715,2715,2710,1816
|
|
20230803,140900,1527128415,2710,2710,2710,2710,31
|
|
20230803,140800,1527044405,2710,2710,2710,2710,500
|
|
20230803,140700,1525689405,2715,2715,2715,2715,0
|
|
20230803,140600,1525689405,2715,2715,2715,2715,0
|
|
20230803,140500,1525689405,2715,2720,2720,2715,23
|
|
20230803,140400,1525626955,2720,2730,2730,2720,338
|
|
20230803,140300,1524705955,2740,2740,2740,2740,101
|
|
20230803,140200,1524429215,2740,2745,2750,2740,4401
|
|
20230803,140100,1512328330,2745,2745,2750,2735,1125
|
|
20230803,140000,1509242535,2750,2735,2750,2735,4833
|
|
20230803,135900,1495982600,2735,2715,2740,2715,1944
|
|
20230803,135800,1490668440,2740,2715,2740,2715,1000
|
|
20230803,135700,1487940695,2715,2715,2715,2715,1033
|
|
20230803,135600,1485136100,2715,2710,2715,2710,1800
|
|
20230803,135500,1480254265,2710,2715,2715,2710,66
|
|
20230803,135400,1480075110,2710,2710,2715,2705,1736
|
|
20230803,135300,1475363205,2715,2710,2715,2710,7
|
|
20230803,135200,1475344210,2710,2710,2715,2710,4447
|
|
20230803,135100,1463292810,2710,2710,2710,2710,10
|
|
20230803,135000,1463265710,2710,2710,2710,2690,1249
|
|
20230803,134900,1459905180,2710,2690,2710,2690,1483
|
|
20230803,134800,1455895110,2695,2700,2700,2695,5
|
|
20230803,134700,1455881620,2700,2700,2700,2700,182
|
|
20230803,134600,1455390220,2705,2690,2705,2690,58
|
|
20230803,134500,1455234185,2710,2690,2710,2690,4787
|
|
20230803,134400,1442269755,2690,2685,2695,2685,690
|
|
20230803,134300,1440411270,2690,2670,2690,2670,166
|
|
20230803,134200,1439967805,2660,2675,2675,2660,193
|
|
20230803,134100,1439453695,2685,2685,2685,2685,30
|
|
20230803,134000,1439373145,2680,2680,2680,2680,1
|
|
20230803,133900,1439370465,2690,2685,2690,2685,1300
|
|
20230803,133800,1435873540,2690,2690,2690,2690,0
|
|
20230803,133700,1435873540,2690,2685,2690,2685,350
|
|
20230803,133600,1434932585,2680,2665,2680,2665,80
|
|
20230803,133500,1434718600,2670,2670,2670,2670,0
|
|
20230803,133400,1434718600,2670,2670,2670,2670,86
|
|
20230803,133300,1434488980,2670,2675,2675,2670,339
|
|
20230803,133200,1433583845,2670,2670,2670,2670,0
|
|
20230803,133100,1433583845,2670,2670,2670,2670,0
|
|
20230803,133000,1433583845,2670,2670,2670,2670,0
|
|
20230803,132900,1433583845,2670,2680,2680,2670,9
|
|
20230803,132800,1433559795,2680,2680,2680,2680,1
|
|
20230803,132700,1433557115,2670,2675,2675,2670,3638
|
|
20230803,132600,1423840665,2690,2685,2690,2680,76
|
|
20230803,132500,1423636805,2680,2680,2680,2680,15
|
|
20230803,132400,1423596605,2685,2685,2685,2685,0
|
|
20230803,132300,1423596605,2685,2685,2685,2685,410
|
|
20230803,132200,1422495755,2670,2670,2670,2670,0
|
|
20230803,132100,1422495755,2670,2670,2670,2670,3
|
|
20230803,132000,1422487745,2670,2670,2670,2670,0
|
|
20230803,131900,1422487745,2670,2670,2670,2670,16
|
|
20230803,131800,1422445025,2670,2665,2670,2665,388
|
|
20230803,131700,1421410015,2660,2660,2660,2660,1
|
|
20230803,131600,1421407355,2665,2675,2675,2665,2576
|
|
20230803,131500,1414526765,2675,2680,2680,2670,1551
|
|
20230803,131400,1410381550,2680,2680,2680,2680,1
|
|
20230803,131300,1410378870,2690,2690,2690,2690,0
|
|
20230803,131200,1410378870,2690,2690,2690,2690,0
|
|
20230803,131100,1410378870,2690,2690,2690,2690,0
|
|
20230803,131000,1410378870,2690,2690,2690,2690,0
|
|
20230803,130900,1410378870,2690,2690,2690,2690,0
|
|
20230803,130800,1410378870,2690,2690,2690,2690,0
|
|
20230803,130700,1410378870,2690,2690,2690,2690,0
|
|
20230803,130600,1410378870,2690,2690,2690,2690,0
|
|
20230803,130500,1410378870,2690,2685,2690,2685,4
|
|
20230803,130400,1410368125,2675,2675,2675,2675,10
|
|
20230803,130300,1410341375,2675,2675,2675,2675,0
|
|
20230803,130200,1410341375,2675,2680,2680,2675,103
|
|
20230803,130100,1410065835,2680,2690,2690,2680,101
|
|
20230803,130000,1409794155,2690,2690,2690,2690,0
|
|
20230803,125900,1409794155,2690,2690,2690,2690,0
|
|
20230803,125800,1409794155,2690,2690,2690,2690,92
|
|
20230803,125700,1409546675,2690,2685,2690,2685,596
|
|
20230803,125600,1407943740,2680,2680,2680,2680,137
|
|
20230803,125500,1407576580,2680,2690,2690,2680,209
|
|
20230803,125400,1407016370,2690,2690,2690,2690,1000
|
|
20230803,125300,1404326370,2685,2685,2685,2685,347
|
|
20230803,125200,1403394675,2685,2685,2685,2685,309
|
|
20230803,125100,1402565010,2685,2680,2685,2680,168
|
|
20230803,125000,1402114055,2680,2680,2680,2680,3
|
|
20230803,124900,1402106015,2675,2680,2685,2675,383
|
|
20230803,124800,1401079575,2680,2675,2680,2675,310
|
|
20230803,124700,1400248815,2680,2675,2680,2675,72
|
|
20230803,124600,1400056180,2680,2675,2680,2675,10
|
|
20230803,124500,1400029415,2680,2670,2680,2670,152
|
|
20230803,124400,1399623560,2670,2670,2670,2670,50
|
|
20230803,124300,1399490060,2670,2670,2670,2670,1
|
|
20230803,124200,1399487390,2660,2660,2660,2660,0
|
|
20230803,124100,1399487390,2660,2660,2660,2660,0
|
|
20230803,124000,1399487390,2660,2660,2660,2660,246
|
|
20230803,123900,1398833030,2675,2675,2675,2675,0
|
|
20230803,123800,1398833030,2675,2675,2675,2675,50
|
|
20230803,123700,1398699280,2675,2675,2675,2675,0
|
|
20230803,123600,1398699280,2675,2680,2680,2675,115
|
|
20230803,123500,1398391100,2680,2670,2680,2670,2
|
|
20230803,123400,1398385750,2660,2660,2660,2660,0
|
|
20230803,123300,1398385750,2660,2660,2660,2660,0
|
|
20230803,123200,1398385750,2660,2660,2660,2660,708
|
|
20230803,123100,1396502470,2680,2675,2680,2675,11
|
|
20230803,123000,1396473005,2680,2680,2680,2680,100
|
|
20230803,122900,1396205005,2680,2680,2680,2680,0
|
|
20230803,122800,1396205005,2680,2660,2680,2660,70
|
|
20230803,122700,1396018045,2660,2660,2660,2660,254
|
|
20230803,122600,1395342405,2660,2660,2660,2660,1
|
|
20230803,122500,1395339745,2660,2660,2660,2660,0
|
|
20230803,122400,1395339745,2660,2660,2660,2660,0
|
|
20230803,122300,1395339745,2660,2660,2660,2660,0
|
|
20230803,122200,1395339745,2660,2655,2660,2655,578
|
|
20230803,122100,1393802300,2650,2655,2655,2650,101
|
|
20230803,122000,1393534595,2655,2660,2660,2655,435
|
|
20230803,121900,1392379650,2655,2655,2655,2655,135
|
|
20230803,121800,1392021225,2665,2665,2665,2665,100
|
|
20230803,121700,1391754725,2665,2665,2665,2665,275
|
|
20230803,121600,1391021850,2660,2660,2660,2660,25
|
|
20230803,121500,1390955350,2650,2650,2650,2650,0
|
|
20230803,121400,1390955350,2650,2650,2650,2650,0
|
|
20230803,121300,1390955350,2650,2650,2650,2650,0
|
|
20230803,121200,1390955350,2650,2650,2650,2650,1
|
|
20230803,121100,1390952700,2645,2655,2655,2645,310
|
|
20230803,121000,1390132085,2690,2670,2690,2670,56
|
|
20230803,120900,1389981820,2645,2645,2645,2645,1
|
|
20230803,120800,1389979175,2650,2660,2660,2650,966
|
|
20230803,120700,1387417925,2670,2670,2670,2670,60
|
|
20230803,120600,1387257725,2670,2670,2670,2670,651
|
|
20230803,120500,1385519555,2680,2675,2680,2675,490
|
|
20230803,120400,1384206425,2680,2680,2680,2680,394
|
|
20230803,120300,1383150505,2680,2680,2680,2680,0
|
|
20230803,120200,1383150505,2680,2680,2680,2680,3
|
|
20230803,120100,1383142465,2685,2685,2685,2685,375
|
|
20230803,120000,1382135590,2660,2650,2660,2650,1038
|
|
20230803,115900,1379375170,2645,2645,2645,2645,200
|
|
20230803,115800,1378846170,2645,2645,2645,2645,0
|
|
20230803,115700,1378846170,2645,2645,2645,2645,300
|
|
20230803,115600,1378052670,2635,2635,2635,2635,10
|
|
20230803,115500,1378026320,2640,2640,2640,2640,7
|
|
20230803,115400,1378007840,2640,2640,2640,2640,191
|
|
20230803,115300,1377503600,2645,2645,2645,2645,0
|
|
20230803,115200,1377503600,2645,2645,2645,2645,0
|
|
20230803,115100,1377503600,2645,2645,2645,2645,0
|
|
20230803,115000,1377503600,2645,2645,2645,2645,35
|
|
20230803,114900,1377411025,2645,2645,2645,2645,0
|
|
20230803,114800,1377411025,2645,2645,2645,2645,1020
|
|
20230803,114700,1374713125,2645,2630,2645,2630,5
|
|
20230803,114600,1374699930,2625,2625,2625,2625,0
|
|
20230803,114500,1374699930,2625,2630,2630,2625,2
|
|
20230803,114400,1374694675,2630,2630,2630,2630,406
|
|
20230803,114300,1373626895,2625,2635,2635,2625,1532
|
|
20230803,114200,1369592980,2635,2635,2645,2635,79
|
|
20230803,114100,1369384755,2635,2635,2635,2635,10
|
|
20230803,114000,1369358405,2635,2640,2645,2635,289
|
|
20230803,113900,1368595700,2640,2640,2640,2640,85
|
|
20230803,113800,1368371300,2640,2640,2640,2640,1
|
|
20230803,113700,1368368660,2650,2645,2650,2645,2
|
|
20230803,113600,1368363365,2640,2640,2640,2640,26
|
|
20230803,113500,1368294725,2645,2645,2645,2645,0
|
|
20230803,113400,1368294725,2645,2645,2645,2645,28
|
|
20230803,113300,1368220665,2635,2655,2660,2635,182
|
|
20230803,113200,1367739710,2655,2650,2655,2650,90
|
|
20230803,113100,1367501160,2655,2650,2700,2650,1573
|
|
20230803,113000,1363290710,2650,2645,2650,2645,175
|
|
20230803,112900,1362827215,2645,2645,2645,2645,149
|
|
20230803,112800,1362433110,2640,2640,2640,2640,400
|
|
20230803,112700,1361377110,2645,2645,2645,2645,85
|
|
20230803,112600,1361152285,2645,2635,2645,2635,524
|
|
20230803,112500,1359770395,2640,2660,2660,2640,1043
|
|
20230803,112400,1357009115,2660,2665,2665,2660,871
|
|
20230803,112300,1354691990,2690,2670,2690,2660,482
|
|
20230803,112200,1353408915,2685,2675,2685,2675,428
|
|
20230803,112100,1352260230,2680,2675,2685,2675,44
|
|
20230803,112000,1352142505,2680,2660,2680,2660,408
|
|
20230803,111900,1351049720,2660,2660,2660,2660,700
|
|
20230803,111800,1349187720,2660,2660,2660,2660,9
|
|
20230803,111700,1349163780,2650,2650,2650,2650,0
|
|
20230803,111600,1349163780,2650,2660,2660,2650,282
|
|
20230803,111500,1348414960,2660,2665,2680,2660,370
|
|
20230803,111400,1347427390,2670,2670,2670,2670,14
|
|
20230803,111300,1347390010,2670,2650,2670,2650,1618
|
|
20230803,111200,1343071765,2670,2670,2670,2670,0
|
|
20230803,111100,1343071765,2670,2650,2670,2650,377
|
|
20230803,111000,1342069175,2650,2640,2650,2640,3682
|
|
20230803,110900,1332330390,2640,2615,2640,2615,1522
|
|
20230803,110800,1328312560,2635,2635,2635,2635,546
|
|
20230803,110700,1326873850,2635,2635,2635,2635,0
|
|
20230803,110600,1326873850,2635,2615,2635,2615,1101
|
|
20230803,110500,1323978915,2615,2620,2620,2615,1507
|
|
20230803,110400,1320032180,2630,2620,2630,2620,24
|
|
20230803,110300,1319969290,2620,2620,2620,2620,72
|
|
20230803,110200,1319780650,2620,2620,2620,2620,35
|
|
20230803,110100,1319688950,2635,2635,2635,2635,0
|
|
20230803,110000,1319688950,2635,2625,2635,2625,151
|
|
20230803,105900,1319291400,2625,2620,2625,2620,21
|
|
20230803,105800,1319236325,2620,2615,2620,2615,333
|
|
20230803,105700,1318365365,2615,2625,2625,2615,438
|
|
20230803,105600,1317219240,2620,2620,2620,2620,150
|
|
20230803,105500,1316826240,2620,2610,2640,2610,692
|
|
20230803,105400,1315007070,2610,2610,2610,2610,0
|
|
20230803,105300,1315007070,2610,2610,2610,2610,1126
|
|
20230803,105200,1312068210,2610,2615,2615,2610,520
|
|
20230803,105100,1310708510,2615,2615,2615,2615,253
|
|
20230803,105000,1310046915,2620,2620,2620,2620,156
|
|
20230803,104900,1309638195,2620,2620,2620,2620,0
|
|
20230803,104800,1309638195,2620,2620,2620,2620,198
|
|
20230803,104700,1309119435,2630,2620,2630,2620,865
|
|
20230803,104600,1306847935,2620,2625,2625,2615,223
|
|
20230803,104500,1306264065,2625,2630,2630,2625,408
|
|
20230803,104400,1305191060,2625,2620,2635,2620,403
|
|
20230803,104300,1304131050,2610,2610,2610,2610,300
|
|
20230803,104200,1303348050,2610,2615,2615,2610,604
|
|
20230803,104100,1301768685,2610,2610,2610,2610,701
|
|
20230803,104000,1299939075,2630,2615,2630,2615,2719
|
|
20230803,103900,1292799210,2610,2605,2610,2605,73
|
|
20230803,103800,1292608685,2605,2605,2605,2605,58
|
|
20230803,103700,1292457595,2590,2600,2605,2590,567
|
|
20230803,103600,1290987800,2605,2605,2605,2605,0
|
|
20230803,103500,1290987800,2605,2605,2605,2605,4
|
|
20230803,103400,1290977380,2590,2600,2605,2590,3465
|
|
20230803,103300,1281978005,2590,2605,2605,2580,648
|
|
20230803,103200,1280300200,2575,2605,2610,2575,4631
|
|
20230803,103100,1268317910,2605,2590,2605,2585,2274
|
|
20230803,103000,1262425670,2595,2595,2595,2595,1
|
|
20230803,102900,1262423075,2585,2600,2600,2585,1123
|
|
20230803,102800,1259515510,2610,2595,2610,2590,583
|
|
20230803,102700,1257998125,2595,2585,2595,2585,3378
|
|
20230803,102600,1249260835,2590,2590,2590,2590,0
|
|
20230803,102500,1249260835,2590,2630,2630,2590,11145
|
|
20230803,102400,1220281775,2650,2640,2650,2605,11524
|
|
20230803,102300,1190096360,2645,2640,2645,2620,8085
|
|
20230803,102200,1168836360,2645,2645,2645,2645,0
|
|
20230803,102100,1168836360,2645,2655,2655,2630,4651
|
|
20230803,102000,1156546780,2655,2655,2655,2655,12
|
|
20230803,101900,1156514920,2650,2675,2675,2645,2058
|
|
20230803,101800,1151052735,2660,2675,2675,2660,890
|
|
20230803,101700,1148680190,2675,2675,2675,2675,192
|
|
20230803,101600,1148166590,2675,2675,2675,2675,1362
|
|
20230803,101500,1144523240,2675,2675,2675,2675,4678
|
|
20230803,101400,1132009590,2675,2675,2675,2675,130
|
|
20230803,101300,1131661840,2675,2675,2680,2675,171
|
|
20230803,101200,1131204320,2685,2680,2685,2680,1436
|
|
20230803,101100,1127349660,2675,2670,2675,2670,189
|
|
20230803,101000,1126844875,2670,2670,2670,2665,337
|
|
20230803,100900,1125945885,2685,2685,2685,2670,218
|
|
20230803,100800,1125360600,2675,2695,2695,2675,453
|
|
20230803,100700,1124146750,2675,2690,2695,2670,3396
|
|
20230803,100600,1115035580,2695,2705,2705,2695,899
|
|
20230803,100500,1112607535,2715,2720,2720,2705,76
|
|
20230803,100400,1112401930,2705,2730,2730,2700,1274
|
|
20230803,100300,1108945855,2735,2700,2735,2700,3066
|
|
20230803,100200,1100610790,2700,2710,2710,2700,2048
|
|
20230803,100100,1095080970,2700,2710,2710,2700,504
|
|
20230803,100000,1093716475,2725,2725,2725,2725,100
|
|
20230803,095900,1093443975,2725,2730,2730,2690,2271
|
|
20230803,095800,1087293175,2730,2730,2735,2710,394
|
|
20230803,095700,1086221415,2730,2730,2730,2730,101
|
|
20230803,095600,1085945685,2730,2725,2740,2725,943
|
|
20230803,095500,1083371900,2725,2750,2760,2725,3512
|
|
20230803,095400,1073730860,2750,2730,2760,2710,8676
|
|
20230803,095300,1049921170,2710,2710,2730,2710,2020
|
|
20230803,095200,1044430640,2705,2700,2755,2700,13526
|
|
20230803,095100,1007513835,2700,2700,2700,2700,494
|
|
20230803,095000,1006180035,2700,2700,2705,2685,900
|
|
20230803,094900,1003756525,2700,2685,2700,2685,2735
|
|
20230803,094800,996385530,2685,2665,2685,2665,1691
|
|
20230803,094700,991869090,2665,2665,2670,2665,2579
|
|
20230803,094600,984995755,2660,2660,2680,2660,1228
|
|
20230803,094500,981719790,2660,2675,2675,2660,1347
|
|
20230803,094400,978122530,2670,2650,2670,2650,439
|
|
20230803,094300,976955300,2665,2645,2665,2645,248
|
|
20230803,094200,976295675,2645,2635,2645,2635,1213
|
|
20230803,094100,973092055,2635,2660,2670,2635,5730
|
|
20230803,094000,957937380,2645,2655,2655,2645,360
|
|
20230803,093900,956981795,2655,2640,2655,2630,3716
|
|
20230803,093800,947153005,2630,2650,2650,2625,3135
|
|
20230803,093700,938878105,2650,2680,2680,2650,3888
|
|
20230803,093600,928525305,2680,2670,2705,2670,4407
|
|
20230803,093500,916614950,2670,2655,2670,2620,20859
|
|
20230803,093400,861382435,2655,2730,2730,2650,19073
|
|
20230803,093300,810308255,2725,2690,2740,2655,11769
|
|
20230803,093200,778584115,2690,2825,2825,2595,83474
|
|
20230803,093100,554784610,2825,2790,2850,2735,63093
|
|
20230803,093000,377948495,2800,2875,2930,2760,99335
|
|
20230803,092900,93048360,2830,2830,2830,2830,0
|
|
20230803,092800,93048360,2830,2700,2830,2695,10911
|
|
20230803,092700,62831140,2700,2595,2700,2595,2933
|
|
20230803,092600,55102700,2595,2590,2595,2590,294
|
|
20230803,092500,54339830,2585,2585,2585,2585,179
|
|
20230803,092400,53877115,2585,2585,2585,2585,16
|
|
20230803,092300,53835755,2585,2580,2585,2580,1183
|
|
20230803,092200,50777710,2580,2580,2580,2580,409
|
|
20230803,092100,49722490,2580,2560,2580,2560,5
|
|
20230803,092000,49709610,2560,2545,2560,2545,977
|
|
20230803,091900,47216460,2525,2540,2545,2525,619
|
|
20230803,091800,45650295,2525,2525,2525,2525,22
|
|
20230803,091700,45594745,2525,2555,2555,2520,3103
|
|
20230803,091600,37706575,2545,2560,2560,2545,1552
|
|
20230803,091500,33740170,2585,2585,2585,2585,1
|
|
20230803,091400,33737585,2585,2565,2585,2565,87
|
|
20230803,091300,33514020,2555,2555,2555,2555,0
|
|
20230803,091200,33514020,2555,2555,2555,2555,301
|
|
20230803,091100,32744965,2565,2565,2565,2565,2
|
|
20230803,091000,32739835,2535,2555,2570,2535,26
|
|
20230803,090900,32673575,2560,2555,2560,2555,111
|
|
20230803,090800,32389460,2540,2540,2540,2540,20
|
|
20230803,090700,32338660,2540,2530,2540,2530,257
|
|
20230803,090600,31688440,2515,2515,2515,2515,0
|
|
20230803,090500,31688440,2515,2515,2515,2515,1020
|
|
20230803,090400,29123140,2525,2525,2525,2525,502
|
|
20230803,090300,27855590,2525,2525,2525,2525,2795
|
|
20230803,090200,20798215,2525,2540,2540,2525,763
|
|
20230803,090100,18871070,2545,2575,2575,2540,2174
|
|
20230803,090000,13340405,2585,2575,2585,2565,5177
|