677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,201300,1432653685,2795,2795,2795,2795,0
|
|
20230809,201200,1432653685,2795,2795,2795,2795,0
|
|
20230809,201100,1432653685,2795,2795,2795,2795,0
|
|
20230809,201000,1432653685,2795,2795,2795,2795,0
|
|
20230809,200900,1432653685,2795,2795,2795,2795,0
|
|
20230809,200800,1432653685,2795,2795,2795,2795,0
|
|
20230809,200700,1432653685,2795,2795,2795,2795,0
|
|
20230809,200600,1432653685,2795,2795,2795,2795,0
|
|
20230809,200500,1432653685,2795,2795,2795,2795,0
|
|
20230809,200400,1432653685,2795,2795,2795,2795,0
|
|
20230809,200300,1432653685,2795,2795,2795,2795,0
|
|
20230809,200200,1432653685,2795,2795,2795,2795,0
|
|
20230809,200100,1432653685,2795,2795,2795,2795,0
|
|
20230809,200000,1432653685,2795,2795,2795,2795,0
|
|
20230809,195900,1432653685,2795,2795,2795,2795,0
|
|
20230809,195800,1432653685,2795,2795,2795,2795,0
|
|
20230809,195700,1432653685,2795,2795,2795,2795,0
|
|
20230809,195600,1432653685,2795,2795,2795,2795,0
|
|
20230809,195500,1432653685,2795,2795,2795,2795,0
|
|
20230809,195400,1432653685,2795,2795,2795,2795,0
|
|
20230809,195300,1432653685,2795,2795,2795,2795,0
|
|
20230809,195200,1432653685,2795,2795,2795,2795,0
|
|
20230809,195100,1432653685,2795,2795,2795,2795,0
|
|
20230809,195000,1432653685,2795,2795,2795,2795,0
|
|
20230809,194900,1432653685,2795,2795,2795,2795,0
|
|
20230809,194800,1432653685,2795,2795,2795,2795,0
|
|
20230809,194700,1432653685,2795,2795,2795,2795,0
|
|
20230809,194600,1432653685,2795,2795,2795,2795,0
|
|
20230809,194500,1432653685,2795,2795,2795,2795,0
|
|
20230809,194400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,194300,1432653685,2795,2795,2795,2795,0
|
|
20230809,194200,1432653685,2795,2795,2795,2795,0
|
|
20230809,194100,1432653685,2795,2795,2795,2795,0
|
|
20230809,194000,1432653685,2795,2795,2795,2795,0
|
|
20230809,193900,1432653685,2795,2795,2795,2795,0
|
|
20230809,193800,1432653685,2795,2795,2795,2795,0
|
|
20230809,193700,1432653685,2795,2795,2795,2795,0
|
|
20230809,193600,1432653685,2795,2795,2795,2795,0
|
|
20230809,193500,1432653685,2795,2795,2795,2795,0
|
|
20230809,193400,1432653685,2795,2795,2795,2795,0
|
|
20230809,193300,1432653685,2795,2795,2795,2795,0
|
|
20230809,193200,1432653685,2795,2795,2795,2795,0
|
|
20230809,193100,1432653685,2795,2795,2795,2795,0
|
|
20230809,193000,1432653685,2795,2795,2795,2795,0
|
|
20230809,192900,1432653685,2795,2795,2795,2795,0
|
|
20230809,192800,1432653685,2795,2795,2795,2795,0
|
|
20230809,192700,1432653685,2795,2795,2795,2795,0
|
|
20230809,192600,1432653685,2795,2795,2795,2795,0
|
|
20230809,192500,1432653685,2795,2795,2795,2795,0
|
|
20230809,192400,1432653685,2795,2795,2795,2795,0
|
|
20230809,192300,1432653685,2795,2795,2795,2795,0
|
|
20230809,192200,1432653685,2795,2795,2795,2795,0
|
|
20230809,192100,1432653685,2795,2795,2795,2795,0
|
|
20230809,192000,1432653685,2795,2795,2795,2795,0
|
|
20230809,191900,1432653685,2795,2795,2795,2795,0
|
|
20230809,191800,1432653685,2795,2795,2795,2795,0
|
|
20230809,191700,1432653685,2795,2795,2795,2795,0
|
|
20230809,191600,1432653685,2795,2795,2795,2795,0
|
|
20230809,191500,1432653685,2795,2795,2795,2795,0
|
|
20230809,191400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,191300,1432653685,2795,2795,2795,2795,0
|
|
20230809,191200,1432653685,2795,2795,2795,2795,0
|
|
20230809,191100,1432653685,2795,2795,2795,2795,0
|
|
20230809,191000,1432653685,2795,2795,2795,2795,0
|
|
20230809,190900,1432653685,2795,2795,2795,2795,0
|
|
20230809,190800,1432653685,2795,2795,2795,2795,0
|
|
20230809,190700,1432653685,2795,2795,2795,2795,0
|
|
20230809,190600,1432653685,2795,2795,2795,2795,0
|
|
20230809,190500,1432653685,2795,2795,2795,2795,0
|
|
20230809,190400,1432653685,2795,2795,2795,2795,0
|
|
20230809,190300,1432653685,2795,2795,2795,2795,0
|
|
20230809,190200,1432653685,2795,2795,2795,2795,0
|
|
20230809,190100,1432653685,2795,2795,2795,2795,0
|
|
20230809,190000,1432653685,2795,2795,2795,2795,0
|
|
20230809,185900,1432653685,2795,2795,2795,2795,0
|
|
20230809,185800,1432653685,2795,2795,2795,2795,0
|
|
20230809,185700,1432653685,2795,2795,2795,2795,0
|
|
20230809,185600,1432653685,2795,2795,2795,2795,0
|
|
20230809,185500,1432653685,2795,2795,2795,2795,0
|
|
20230809,185400,1432653685,2795,2795,2795,2795,0
|
|
20230809,185300,1432653685,2795,2795,2795,2795,0
|
|
20230809,185200,1432653685,2795,2795,2795,2795,0
|
|
20230809,185100,1432653685,2795,2795,2795,2795,0
|
|
20230809,185000,1432653685,2795,2795,2795,2795,0
|
|
20230809,184900,1432653685,2795,2795,2795,2795,0
|
|
20230809,184800,1432653685,2795,2795,2795,2795,0
|
|
20230809,184700,1432653685,2795,2795,2795,2795,0
|
|
20230809,184600,1432653685,2795,2795,2795,2795,0
|
|
20230809,184500,1432653685,2795,2795,2795,2795,0
|
|
20230809,184400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,184300,1432653685,2795,2795,2795,2795,0
|
|
20230809,184200,1432653685,2795,2795,2795,2795,0
|
|
20230809,184100,1432653685,2795,2795,2795,2795,0
|
|
20230809,184000,1432653685,2795,2795,2795,2795,0
|
|
20230809,183900,1432653685,2795,2795,2795,2795,0
|
|
20230809,183800,1432653685,2795,2795,2795,2795,0
|
|
20230809,183700,1432653685,2795,2795,2795,2795,0
|
|
20230809,183600,1432653685,2795,2795,2795,2795,0
|
|
20230809,183500,1432653685,2795,2795,2795,2795,0
|
|
20230809,183400,1432653685,2795,2795,2795,2795,0
|
|
20230809,183300,1432653685,2795,2795,2795,2795,0
|
|
20230809,183200,1432653685,2795,2795,2795,2795,0
|
|
20230809,183100,1432653685,2795,2795,2795,2795,0
|
|
20230809,183000,1432653685,2795,2795,2795,2795,0
|
|
20230809,182900,1432653685,2795,2795,2795,2795,0
|
|
20230809,182800,1432653685,2795,2795,2795,2795,0
|
|
20230809,182700,1432653685,2795,2795,2795,2795,0
|
|
20230809,182600,1432653685,2795,2795,2795,2795,0
|
|
20230809,182500,1432653685,2795,2795,2795,2795,0
|
|
20230809,182400,1432653685,2795,2795,2795,2795,0
|
|
20230809,182300,1432653685,2795,2795,2795,2795,0
|
|
20230809,182200,1432653685,2795,2795,2795,2795,0
|
|
20230809,182100,1432653685,2795,2795,2795,2795,0
|
|
20230809,182000,1432653685,2795,2795,2795,2795,0
|
|
20230809,181900,1432653685,2795,2795,2795,2795,0
|
|
20230809,181800,1432653685,2795,2795,2795,2795,0
|
|
20230809,181700,1432653685,2795,2795,2795,2795,0
|
|
20230809,181600,1432653685,2795,2795,2795,2795,0
|
|
20230809,181500,1432653685,2795,2795,2795,2795,0
|
|
20230809,181400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,181300,1432653685,2795,2795,2795,2795,0
|
|
20230809,181200,1432653685,2795,2795,2795,2795,0
|
|
20230809,181100,1432653685,2795,2795,2795,2795,0
|
|
20230809,181000,1432653685,2795,2795,2795,2795,0
|
|
20230809,180900,1432653685,2795,2795,2795,2795,0
|
|
20230809,180800,1432653685,2795,2795,2795,2795,0
|
|
20230809,180700,1432653685,2795,2795,2795,2795,0
|
|
20230809,180600,1432653685,2795,2795,2795,2795,0
|
|
20230809,180500,1432653685,2795,2795,2795,2795,0
|
|
20230809,180400,1432653685,2795,2795,2795,2795,0
|
|
20230809,180300,1432653685,2795,2795,2795,2795,0
|
|
20230809,180200,1432653685,2795,2795,2795,2795,0
|
|
20230809,180100,1432653685,2795,2795,2795,2795,0
|
|
20230809,180000,1432653685,2795,2795,2795,2795,0
|
|
20230809,175900,1432653685,2795,2795,2795,2795,0
|
|
20230809,175800,1432653685,2795,2795,2795,2795,0
|
|
20230809,175700,1432653685,2795,2795,2795,2795,0
|
|
20230809,175600,1432653685,2795,2795,2795,2795,0
|
|
20230809,175500,1432653685,2795,2795,2795,2795,0
|
|
20230809,175400,1432653685,2795,2795,2795,2795,0
|
|
20230809,175300,1432653685,2795,2795,2795,2795,0
|
|
20230809,175200,1432653685,2795,2795,2795,2795,0
|
|
20230809,175100,1432653685,2795,2795,2795,2795,0
|
|
20230809,175000,1432653685,2795,2795,2795,2795,0
|
|
20230809,174900,1432653685,2795,2795,2795,2795,0
|
|
20230809,174800,1432653685,2795,2795,2795,2795,0
|
|
20230809,174700,1432653685,2795,2795,2795,2795,0
|
|
20230809,174600,1432653685,2795,2795,2795,2795,0
|
|
20230809,174500,1432653685,2795,2795,2795,2795,0
|
|
20230809,174400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,174300,1432653685,2795,2795,2795,2795,0
|
|
20230809,174200,1432653685,2795,2795,2795,2795,0
|
|
20230809,174100,1432653685,2795,2795,2795,2795,0
|
|
20230809,174000,1432653685,2795,2795,2795,2795,0
|
|
20230809,173900,1432653685,2795,2795,2795,2795,0
|
|
20230809,173800,1432653685,2795,2795,2795,2795,0
|
|
20230809,173700,1432653685,2795,2795,2795,2795,0
|
|
20230809,173600,1432653685,2795,2795,2795,2795,0
|
|
20230809,173500,1432653685,2795,2795,2795,2795,0
|
|
20230809,173400,1432653685,2795,2795,2795,2795,0
|
|
20230809,173300,1432653685,2795,2795,2795,2795,0
|
|
20230809,173200,1432653685,2795,2795,2795,2795,0
|
|
20230809,173100,1432653685,2795,2795,2795,2795,0
|
|
20230809,173000,1432653685,2795,2795,2795,2795,0
|
|
20230809,172900,1432653685,2795,2795,2795,2795,0
|
|
20230809,172800,1432653685,2795,2795,2795,2795,0
|
|
20230809,172700,1432653685,2795,2795,2795,2795,0
|
|
20230809,172600,1432653685,2795,2795,2795,2795,0
|
|
20230809,172500,1432653685,2795,2795,2795,2795,0
|
|
20230809,172400,1432653685,2795,2795,2795,2795,0
|
|
20230809,172300,1432653685,2795,2795,2795,2795,0
|
|
20230809,172200,1432653685,2795,2795,2795,2795,0
|
|
20230809,172100,1432653685,2795,2795,2795,2795,0
|
|
20230809,172000,1432653685,2795,2795,2795,2795,0
|
|
20230809,171900,1432653685,2795,2795,2795,2795,0
|
|
20230809,171800,1432653685,2795,2795,2795,2795,0
|
|
20230809,171700,1432653685,2795,2795,2795,2795,0
|
|
20230809,171600,1432653685,2795,2795,2795,2795,0
|
|
20230809,171500,1432653685,2795,2795,2795,2795,0
|
|
20230809,171400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,171300,1432653685,2795,2795,2795,2795,0
|
|
20230809,171200,1432653685,2795,2795,2795,2795,0
|
|
20230809,171100,1432653685,2795,2795,2795,2795,0
|
|
20230809,171000,1432653685,2795,2795,2795,2795,0
|
|
20230809,170900,1432653685,2795,2795,2795,2795,0
|
|
20230809,170800,1432653685,2795,2795,2795,2795,0
|
|
20230809,170700,1432653685,2795,2795,2795,2795,0
|
|
20230809,170600,1432653685,2795,2795,2795,2795,0
|
|
20230809,170500,1432653685,2795,2795,2795,2795,0
|
|
20230809,170400,1432653685,2795,2795,2795,2795,0
|
|
20230809,170300,1432653685,2795,2795,2795,2795,0
|
|
20230809,170200,1432653685,2795,2795,2795,2795,0
|
|
20230809,170100,1432653685,2795,2795,2795,2795,0
|
|
20230809,170000,1432653685,2795,2795,2795,2795,0
|
|
20230809,165900,1432653685,2795,2795,2795,2795,0
|
|
20230809,165800,1432653685,2795,2795,2795,2795,0
|
|
20230809,165700,1432653685,2795,2795,2795,2795,0
|
|
20230809,165600,1432653685,2795,2795,2795,2795,0
|
|
20230809,165500,1432653685,2795,2795,2795,2795,0
|
|
20230809,165400,1432653685,2795,2795,2795,2795,0
|
|
20230809,165300,1432653685,2795,2795,2795,2795,0
|
|
20230809,165200,1432653685,2795,2795,2795,2795,0
|
|
20230809,165100,1432653685,2795,2795,2795,2795,0
|
|
20230809,165000,1432653685,2795,2795,2795,2795,0
|
|
20230809,164900,1432653685,2795,2795,2795,2795,0
|
|
20230809,164800,1432653685,2795,2795,2795,2795,0
|
|
20230809,164700,1432653685,2795,2795,2795,2795,0
|
|
20230809,164600,1432653685,2795,2795,2795,2795,0
|
|
20230809,164500,1432653685,2795,2795,2795,2795,0
|
|
20230809,164400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,164300,1432653685,2795,2795,2795,2795,0
|
|
20230809,164200,1432653685,2795,2795,2795,2795,0
|
|
20230809,164100,1432653685,2795,2795,2795,2795,0
|
|
20230809,164000,1432653685,2795,2795,2795,2795,0
|
|
20230809,163900,1432653685,2795,2795,2795,2795,0
|
|
20230809,163800,1432653685,2795,2795,2795,2795,0
|
|
20230809,163700,1432653685,2795,2795,2795,2795,0
|
|
20230809,163600,1432653685,2795,2795,2795,2795,0
|
|
20230809,163500,1432653685,2795,2795,2795,2795,0
|
|
20230809,163400,1432653685,2795,2795,2795,2795,0
|
|
20230809,163300,1432653685,2795,2795,2795,2795,0
|
|
20230809,163200,1432653685,2795,2795,2795,2795,0
|
|
20230809,163100,1432653685,2795,2795,2795,2795,0
|
|
20230809,163000,1432653685,2795,2795,2795,2795,0
|
|
20230809,162900,1432653685,2795,2795,2795,2795,0
|
|
20230809,162800,1432653685,2795,2795,2795,2795,0
|
|
20230809,162700,1432653685,2795,2795,2795,2795,0
|
|
20230809,162600,1432653685,2795,2795,2795,2795,0
|
|
20230809,162500,1432653685,2795,2795,2795,2795,0
|
|
20230809,162400,1432653685,2795,2795,2795,2795,0
|
|
20230809,162300,1432653685,2795,2795,2795,2795,0
|
|
20230809,162200,1432653685,2795,2795,2795,2795,0
|
|
20230809,162100,1432653685,2795,2795,2795,2795,0
|
|
20230809,162000,1432653685,2795,2795,2795,2795,0
|
|
20230809,161900,1432653685,2795,2795,2795,2795,0
|
|
20230809,161800,1432653685,2795,2795,2795,2795,0
|
|
20230809,161700,1432653685,2795,2795,2795,2795,0
|
|
20230809,161600,1432653685,2795,2795,2795,2795,0
|
|
20230809,161500,1432653685,2795,2795,2795,2795,0
|
|
20230809,161400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,161300,1432653685,2795,2795,2795,2795,0
|
|
20230809,161200,1432653685,2795,2795,2795,2795,0
|
|
20230809,161100,1432653685,2795,2795,2795,2795,0
|
|
20230809,161000,1432653685,2795,2795,2795,2795,0
|
|
20230809,160900,1432653685,2795,2795,2795,2795,0
|
|
20230809,160800,1432653685,2795,2795,2795,2795,0
|
|
20230809,160700,1432653685,2795,2795,2795,2795,0
|
|
20230809,160600,1432653685,2795,2795,2795,2795,0
|
|
20230809,160500,1432653685,2795,2795,2795,2795,0
|
|
20230809,160400,1432653685,2795,2795,2795,2795,0
|
|
20230809,160300,1432653685,2795,2795,2795,2795,0
|
|
20230809,160200,1432653685,2795,2795,2795,2795,0
|
|
20230809,160100,1432653685,2795,2795,2795,2795,0
|
|
20230809,160000,1432653685,2795,2795,2795,2795,0
|
|
20230809,155900,1432653685,2795,2795,2795,2795,0
|
|
20230809,155800,1432653685,2795,2795,2795,2795,0
|
|
20230809,155700,1432653685,2795,2795,2795,2795,0
|
|
20230809,155600,1432653685,2795,2795,2795,2795,0
|
|
20230809,155500,1432653685,2795,2795,2795,2795,0
|
|
20230809,155400,1432653685,2795,2795,2795,2795,0
|
|
20230809,155300,1432653685,2795,2795,2795,2795,0
|
|
20230809,155200,1432653685,2795,2795,2795,2795,0
|
|
20230809,155100,1432653685,2795,2795,2795,2795,0
|
|
20230809,155000,1432653685,2795,2795,2795,2795,0
|
|
20230809,154900,1432653685,2795,2795,2795,2795,0
|
|
20230809,154800,1432653685,2795,2795,2795,2795,0
|
|
20230809,154700,1432653685,2795,2795,2795,2795,0
|
|
20230809,154600,1432653685,2795,2795,2795,2795,0
|
|
20230809,154500,1432653685,2795,2795,2795,2795,0
|
|
20230809,154400,1432653685,2795,2795,2795,2795,10816
|
|
20230809,154300,1432653685,2795,2795,2795,2795,0
|
|
20230809,154200,1432653685,2795,2795,2795,2795,0
|
|
20230809,154100,1432653685,2795,2795,2795,2795,0
|
|
20230809,154000,1432653685,2795,2795,2795,2795,0
|
|
20230809,153900,1432653685,2795,2795,2795,2795,0
|
|
20230809,153800,1432653685,2795,2795,2795,2795,0
|
|
20230809,153700,1432653685,2795,2795,2795,2795,0
|
|
20230809,153600,1432653685,2795,2795,2795,2795,0
|
|
20230809,153500,1432653685,2795,2795,2795,2795,0
|
|
20230809,153400,1432653685,2795,2795,2795,2795,0
|
|
20230809,153300,1432653685,2795,2795,2795,2795,0
|
|
20230809,153200,1432653685,2795,2795,2795,2795,0
|
|
20230809,153100,1432653685,2795,2795,2795,2795,0
|
|
20230809,153000,1432653685,2795,2795,2795,2795,10816
|
|
20230809,152900,1402422965,2780,2780,2780,2780,0
|
|
20230809,152800,1402422965,2780,2780,2780,2780,0
|
|
20230809,152700,1402422965,2780,2780,2780,2780,0
|
|
20230809,152600,1402422965,2780,2780,2780,2780,0
|
|
20230809,152500,1402422965,2780,2780,2780,2780,0
|
|
20230809,152400,1402422965,2780,2780,2780,2780,0
|
|
20230809,152300,1402422965,2780,2780,2780,2780,0
|
|
20230809,152200,1402422965,2780,2780,2780,2780,0
|
|
20230809,152100,1402422965,2780,2780,2780,2780,0
|
|
20230809,152000,1402422965,2780,2780,2780,2780,0
|
|
20230809,151900,1402422965,2780,2780,2780,2780,105
|
|
20230809,151800,1402131065,2780,2780,2790,2780,4766
|
|
20230809,151700,1388858900,2780,2785,2785,2780,215
|
|
20230809,151600,1388261180,2785,2775,2785,2775,6714
|
|
20230809,151500,1369600460,2775,2775,2775,2775,4
|
|
20230809,151400,1369589360,2775,2775,2775,2775,1077
|
|
20230809,151300,1366600685,2775,2780,2780,2775,81
|
|
20230809,151200,1366375560,2785,2785,2785,2785,291
|
|
20230809,151100,1365565125,2785,2785,2785,2785,11
|
|
20230809,151000,1365534490,2780,2785,2785,2780,702
|
|
20230809,150900,1363582925,2780,2790,2790,2780,663
|
|
20230809,150800,1361734015,2790,2790,2790,2790,21
|
|
20230809,150700,1361675425,2785,2780,2785,2780,1118
|
|
20230809,150600,1358565785,2780,2780,2780,2780,501
|
|
20230809,150500,1357173005,2775,2760,2775,2760,407
|
|
20230809,150400,1356045185,2760,2775,2775,2760,6525
|
|
20230809,150300,1338024505,2775,2765,2780,2760,4708
|
|
20230809,150200,1325002480,2765,2780,2780,2765,4337
|
|
20230809,150100,1312998230,2780,2780,2780,2780,0
|
|
20230809,150000,1312998230,2780,2775,2780,2775,4514
|
|
20230809,145900,1300450880,2775,2775,2775,2770,228
|
|
20230809,145800,1299818200,2775,2775,2775,2775,412
|
|
20230809,145700,1298674900,2780,2775,2780,2775,1035
|
|
20230809,145600,1295800685,2775,2770,2775,2770,261
|
|
20230809,145500,1295076450,2770,2765,2770,2765,1954
|
|
20230809,145400,1289672680,2760,2770,2770,2760,7319
|
|
20230809,145300,1269434520,2770,2775,2775,2770,3685
|
|
20230809,145200,1259221845,2780,2775,2780,2775,4063
|
|
20230809,145100,1247947015,2775,2775,2775,2775,871
|
|
20230809,145000,1245529990,2775,2780,2780,2775,1002
|
|
20230809,144900,1242749430,2775,2775,2780,2775,19
|
|
20230809,144800,1242696700,2780,2780,2780,2780,0
|
|
20230809,144700,1242696700,2780,2780,2780,2780,0
|
|
20230809,144600,1242696700,2780,2780,2780,2780,1
|
|
20230809,144500,1242693920,2775,2780,2780,2775,1409
|
|
20230809,144400,1238782595,2780,2780,2780,2780,1
|
|
20230809,144300,1238779815,2770,2770,2780,2770,7439
|
|
20230809,144200,1218123820,2770,2775,2775,2770,408
|
|
20230809,144100,1216993620,2775,2775,2775,2775,24
|
|
20230809,144000,1216927020,2775,2775,2775,2770,189
|
|
20230809,143900,1216403440,2770,2770,2770,2770,10
|
|
20230809,143800,1216375740,2770,2770,2770,2770,0
|
|
20230809,143700,1216375740,2770,2770,2770,2770,142
|
|
20230809,143600,1215982400,2770,2770,2770,2770,201
|
|
20230809,143500,1215425630,2770,2770,2770,2770,19
|
|
20230809,143400,1215373000,2770,2775,2775,2770,612
|
|
20230809,143300,1213675305,2770,2770,2770,2770,4
|
|
20230809,143200,1213664225,2770,2770,2770,2770,442
|
|
20230809,143100,1212439885,2770,2770,2770,2770,800
|
|
20230809,143000,1210223885,2770,2770,2770,2770,1556
|
|
20230809,142900,1205913765,2770,2770,2770,2770,100
|
|
20230809,142800,1205636765,2775,2775,2775,2775,0
|
|
20230809,142700,1205636765,2775,2765,2775,2765,1801
|
|
20230809,142600,1200648990,2775,2775,2775,2770,207
|
|
20230809,142500,1200074600,2775,2775,2775,2775,84
|
|
20230809,142400,1199841500,2775,2775,2775,2775,0
|
|
20230809,142300,1199841500,2775,2775,2775,2775,600
|
|
20230809,142200,1198176500,2765,2765,2765,2765,100
|
|
20230809,142100,1197900000,2780,2765,2780,2765,811
|
|
20230809,142000,1195657570,2765,2765,2765,2765,0
|
|
20230809,141900,1195657570,2765,2765,2765,2765,1
|
|
20230809,141800,1195654805,2765,2775,2775,2765,205
|
|
20230809,141700,1195085960,2775,2775,2775,2775,584
|
|
20230809,141600,1193465360,2755,2755,2755,2755,100
|
|
20230809,141500,1193189860,2755,2760,2760,2755,5000
|
|
20230809,141400,1179408150,2775,2775,2775,2775,14
|
|
20230809,141300,1179369300,2780,2780,2780,2780,181
|
|
20230809,141200,1178866120,2780,2770,2780,2770,1305
|
|
20230809,141100,1175238370,2780,2780,2780,2780,500
|
|
20230809,141000,1173848370,2755,2765,2765,2755,10468
|
|
20230809,140900,1144977035,2760,2765,2765,2760,3448
|
|
20230809,140800,1135460305,2765,2770,2770,2765,13047
|
|
20230809,140700,1099366605,2775,2775,2775,2775,1
|
|
20230809,140600,1099363830,2770,2770,2780,2770,242
|
|
20230809,140500,1098693190,2770,2770,2770,2770,0
|
|
20230809,140400,1098693190,2770,2770,2770,2770,2098
|
|
20230809,140300,1092881730,2780,2785,2785,2775,511
|
|
20230809,140200,1091461195,2785,2780,2785,2770,3755
|
|
20230809,140100,1081038770,2780,2780,2780,2780,200
|
|
20230809,140000,1080482770,2780,2780,2780,2780,0
|
|
20230809,135900,1080482770,2780,2780,2780,2780,156
|
|
20230809,135800,1080049090,2770,2775,2775,2770,368
|
|
20230809,135700,1079029520,2775,2775,2775,2775,190
|
|
20230809,135600,1078502270,2770,2775,2775,2770,1054
|
|
20230809,135500,1075582420,2775,2775,2775,2775,20
|
|
20230809,135400,1075526920,2770,2775,2775,2770,1750
|
|
20230809,135300,1070670920,2770,2770,2770,2770,750
|
|
20230809,135200,1068593420,2770,2770,2770,2770,0
|
|
20230809,135100,1068593420,2770,2770,2770,2770,100
|
|
20230809,135000,1068316420,2770,2770,2770,2770,47
|
|
20230809,134900,1068186230,2775,2775,2775,2775,39
|
|
20230809,134800,1068078005,2775,2775,2775,2775,103
|
|
20230809,134700,1067792180,2770,2770,2770,2770,0
|
|
20230809,134600,1067792180,2770,2770,2770,2770,1058
|
|
20230809,134500,1064861520,2770,2775,2775,2770,1305
|
|
20230809,134400,1061246665,2770,2775,2775,2770,2870
|
|
20230809,134300,1053296435,2775,2780,2780,2775,12
|
|
20230809,134200,1053263100,2770,2770,2770,2770,0
|
|
20230809,134100,1053263100,2770,2775,2775,2770,6241
|
|
20230809,134000,1035963905,2775,2775,2775,2775,181
|
|
20230809,133900,1035461630,2775,2775,2775,2775,275
|
|
20230809,133800,1034698505,2775,2775,2775,2775,200
|
|
20230809,133700,1034143505,2775,2775,2775,2775,100
|
|
20230809,133600,1033866005,2775,2775,2775,2775,770
|
|
20230809,133500,1031729255,2775,2775,2775,2775,0
|
|
20230809,133400,1031729255,2775,2780,2780,2775,600
|
|
20230809,133300,1030064230,2775,2775,2775,2775,74
|
|
20230809,133200,1029858880,2770,2770,2770,2770,0
|
|
20230809,133100,1029858880,2770,2770,2775,2770,743
|
|
20230809,133000,1027800265,2765,2765,2765,2765,0
|
|
20230809,132900,1027800265,2765,2765,2765,2765,0
|
|
20230809,132800,1027800265,2765,2770,2770,2765,22542
|
|
20230809,132700,965399180,2770,2775,2775,2770,1005
|
|
20230809,132600,962610875,2775,2775,2775,2775,310
|
|
20230809,132500,961750625,2775,2780,2780,2775,12438
|
|
20230809,132400,927231565,2780,2780,2780,2780,0
|
|
20230809,132300,927231565,2780,2780,2780,2780,38
|
|
20230809,132200,927125925,2780,2780,2780,2780,4300
|
|
20230809,132100,915171925,2780,2780,2780,2780,6649
|
|
20230809,132000,896687705,2780,2785,2785,2780,763
|
|
20230809,131900,894562805,2785,2785,2785,2785,116
|
|
20230809,131800,894239745,2785,2785,2785,2785,143
|
|
20230809,131700,893841490,2785,2785,2785,2780,214
|
|
20230809,131600,893246285,2780,2785,2785,2780,550
|
|
20230809,131500,891717035,2785,2785,2785,2785,747
|
|
20230809,131400,889636640,2785,2785,2785,2785,500
|
|
20230809,131300,888244140,2785,2785,2785,2785,0
|
|
20230809,131200,888244140,2785,2785,2785,2785,558
|
|
20230809,131100,886690110,2790,2790,2790,2790,0
|
|
20230809,131000,886690110,2790,2790,2790,2790,0
|
|
20230809,130900,886690110,2790,2790,2790,2790,133
|
|
20230809,130800,886319040,2790,2795,2795,2790,12
|
|
20230809,130700,886285505,2795,2795,2795,2795,11
|
|
20230809,130600,886254760,2800,2795,2800,2795,11
|
|
20230809,130500,886224010,2800,2800,2800,2800,4
|
|
20230809,130400,886212810,2800,2800,2800,2800,0
|
|
20230809,130300,886212810,2800,2800,2800,2800,10
|
|
20230809,130200,886184810,2800,2800,2800,2800,0
|
|
20230809,130100,886184810,2800,2800,2800,2800,10
|
|
20230809,130000,886156810,2790,2790,2790,2790,155
|
|
20230809,125900,885724360,2800,2800,2800,2795,651
|
|
20230809,125800,883904555,2795,2795,2800,2795,61
|
|
20230809,125700,883734055,2800,2800,2800,2800,0
|
|
20230809,125600,883734055,2800,2800,2800,2800,1
|
|
20230809,125500,883731255,2785,2785,2785,2785,364
|
|
20230809,125400,882717515,2785,2780,2785,2780,70
|
|
20230809,125300,882522810,2780,2780,2780,2780,51
|
|
20230809,125200,882381030,2780,2780,2780,2780,498
|
|
20230809,125100,880996590,2780,2780,2780,2780,502
|
|
20230809,125000,879601030,2780,2780,2780,2780,68
|
|
20230809,124900,879411990,2780,2785,2785,2780,52
|
|
20230809,124800,879267420,2785,2785,2785,2785,563
|
|
20230809,124700,877699465,2785,2785,2785,2785,1
|
|
20230809,124600,877696680,2800,2785,2800,2785,147
|
|
20230809,124500,877285980,2785,2785,2785,2785,407
|
|
20230809,124400,876152485,2785,2785,2785,2785,304
|
|
20230809,124300,875305845,2785,2785,2785,2785,115
|
|
20230809,124200,874985570,2785,2785,2785,2785,16
|
|
20230809,124100,874941010,2785,2785,2785,2785,263
|
|
20230809,124000,874208555,2785,2785,2785,2785,178
|
|
20230809,123900,873712825,2785,2775,2785,2775,31
|
|
20230809,123800,873626500,2775,2775,2775,2775,1425
|
|
20230809,123700,869672125,2775,2780,2780,2775,2347
|
|
20230809,123600,863158645,2775,2780,2780,2775,975
|
|
20230809,123500,860452895,2780,2780,2780,2780,101
|
|
20230809,123400,860172115,2795,2795,2795,2795,2
|
|
20230809,123300,860166525,2800,2800,2800,2800,769
|
|
20230809,123200,858013325,2800,2800,2800,2800,250
|
|
20230809,123100,857313325,2780,2780,2780,2780,100
|
|
20230809,123000,857035325,2780,2780,2780,2780,326
|
|
20230809,122900,856129045,2780,2780,2780,2780,1000
|
|
20230809,122800,853349045,2780,2780,2780,2780,3408
|
|
20230809,122700,843874805,2800,2785,2800,2780,526
|
|
20230809,122600,842409265,2780,2780,2780,2780,1111
|
|
20230809,122500,839320685,2780,2780,2780,2780,1012
|
|
20230809,122400,836507325,2780,2790,2790,2780,871
|
|
20230809,122300,834079245,2795,2795,2795,2795,0
|
|
20230809,122200,834079245,2795,2795,2795,2795,0
|
|
20230809,122100,834079245,2795,2795,2795,2795,10
|
|
20230809,122000,834051295,2795,2795,2795,2795,10
|
|
20230809,121900,834023345,2795,2795,2795,2795,0
|
|
20230809,121800,834023345,2795,2795,2795,2795,360
|
|
20230809,121700,833017145,2795,2795,2795,2795,0
|
|
20230809,121600,833017145,2795,2795,2795,2795,52
|
|
20230809,121500,832871805,2780,2785,2785,2780,51
|
|
20230809,121400,832730000,2780,2780,2780,2780,716
|
|
20230809,121300,830739520,2780,2785,2785,2780,28000
|
|
20230809,121200,752897770,2780,2780,2780,2780,0
|
|
20230809,121100,752897770,2780,2785,2785,2780,15070
|
|
20230809,121000,710981175,2785,2790,2790,2785,8000
|
|
20230809,120900,688690965,2790,2790,2790,2790,0
|
|
20230809,120800,688690965,2790,2790,2790,2790,956
|
|
20230809,120700,686023725,2800,2800,2800,2800,7
|
|
20230809,120600,686004125,2790,2795,2795,2790,4128
|
|
20230809,120500,674486605,2795,2795,2795,2795,70
|
|
20230809,120400,674290955,2795,2795,2795,2795,0
|
|
20230809,120300,674290955,2795,2800,2800,2795,417
|
|
20230809,120200,673125355,2800,2800,2800,2800,1
|
|
20230809,120100,673122555,2800,2800,2800,2800,520
|
|
20230809,120000,671666555,2800,2800,2800,2800,7
|
|
20230809,115900,671646955,2800,2800,2800,2800,0
|
|
20230809,115800,671646955,2800,2800,2800,2800,1001
|
|
20230809,115700,668844155,2800,2805,2805,2800,1652
|
|
20230809,115600,664217155,2810,2810,2810,2810,0
|
|
20230809,115500,664217155,2810,2820,2820,2810,1025
|
|
20230809,115400,661336855,2825,2825,2825,2825,0
|
|
20230809,115300,661336855,2825,2815,2825,2810,1248
|
|
20230809,115200,657829755,2820,2820,2820,2820,0
|
|
20230809,115100,657829755,2820,2825,2825,2820,1162
|
|
20230809,115000,654552810,2825,2825,2825,2825,1
|
|
20230809,114900,654549985,2820,2820,2820,2820,574
|
|
20230809,114800,652931305,2820,2820,2820,2820,368
|
|
20230809,114700,651893545,2820,2815,2820,2815,66
|
|
20230809,114600,651707520,2820,2815,2820,2815,890
|
|
20230809,114500,649199240,2815,2815,2815,2815,202
|
|
20230809,114400,648630610,2815,2815,2815,2815,0
|
|
20230809,114300,648630610,2815,2815,2815,2815,1
|
|
20230809,114200,648627795,2810,2810,2810,2810,14
|
|
20230809,114100,648588455,2810,2810,2810,2810,121
|
|
20230809,114000,648248445,2810,2810,2810,2810,3
|
|
20230809,113900,648240015,2810,2815,2815,2810,1384
|
|
20230809,113800,644350135,2820,2815,2820,2815,2601
|
|
20230809,113700,637017815,2820,2820,2820,2820,2001
|
|
20230809,113600,631374995,2820,2820,2820,2820,0
|
|
20230809,113500,631374995,2820,2820,2820,2820,9
|
|
20230809,113400,631349615,2820,2820,2820,2820,5
|
|
20230809,113300,631335515,2820,2820,2820,2820,3
|
|
20230809,113200,631327055,2815,2820,2820,2815,620
|
|
20230809,113100,629580340,2820,2820,2820,2820,82
|
|
20230809,113000,629349100,2815,2815,2815,2815,1452
|
|
20230809,112900,625261720,2810,2810,2810,2810,4198
|
|
20230809,112800,613465340,2805,2805,2805,2805,431
|
|
20230809,112700,612256385,2805,2810,2810,2805,565
|
|
20230809,112600,610670730,2810,2810,2810,2810,1
|
|
20230809,112500,610667920,2800,2800,2800,2800,0
|
|
20230809,112400,610667920,2800,2805,2810,2800,1121
|
|
20230809,112300,607518415,2810,2810,2810,2810,0
|
|
20230809,112200,607518415,2810,2810,2810,2810,164
|
|
20230809,112100,607057575,2810,2810,2810,2810,100
|
|
20230809,112000,606776575,2810,2795,2810,2795,8623
|
|
20230809,111900,582637380,2790,2790,2790,2790,0
|
|
20230809,111800,582637380,2790,2790,2790,2790,9
|
|
20230809,111700,582612270,2790,2790,2790,2790,1001
|
|
20230809,111600,579819480,2780,2780,2780,2780,0
|
|
20230809,111500,579819480,2780,2785,2785,2780,373
|
|
20230809,111400,578781035,2780,2780,2780,2780,0
|
|
20230809,111300,578781035,2780,2780,2780,2780,120
|
|
20230809,111200,578447435,2780,2780,2780,2780,0
|
|
20230809,111100,578447435,2780,2780,2780,2780,53
|
|
20230809,111000,578300095,2800,2800,2800,2800,0
|
|
20230809,110900,578300095,2800,2800,2800,2800,255
|
|
20230809,110800,577586095,2780,2780,2780,2780,0
|
|
20230809,110700,577586095,2780,2780,2780,2780,0
|
|
20230809,110600,577586095,2780,2780,2780,2780,260
|
|
20230809,110500,576863295,2780,2780,2780,2780,793
|
|
20230809,110400,574658755,2775,2775,2775,2775,899
|
|
20230809,110300,572164030,2775,2775,2775,2775,9
|
|
20230809,110200,572139055,2775,2775,2775,2775,100
|
|
20230809,110100,571861555,2780,2780,2780,2780,64
|
|
20230809,110000,571683635,2780,2780,2780,2780,200
|
|
20230809,105900,571127635,2770,2770,2770,2770,1166
|
|
20230809,105800,567897815,2770,2770,2770,2770,0
|
|
20230809,105700,567897815,2770,2775,2775,2770,1036
|
|
20230809,105600,565023925,2780,2780,2780,2780,604
|
|
20230809,105500,563344805,2780,2780,2780,2780,364
|
|
20230809,105400,562332885,2780,2780,2780,2780,318
|
|
20230809,105300,561448845,2780,2780,2780,2780,200
|
|
20230809,105200,560892845,2780,2780,2780,2780,410
|
|
20230809,105100,559753045,2780,2780,2780,2780,110
|
|
20230809,105000,559447245,2775,2775,2775,2775,812
|
|
20230809,104900,557193945,2775,2775,2775,2775,523
|
|
20230809,104800,555742620,2775,2775,2775,2775,0
|
|
20230809,104700,555742620,2775,2780,2780,2775,946
|
|
20230809,104600,553115605,2780,2780,2780,2780,1
|
|
20230809,104500,553112825,2780,2780,2780,2775,239
|
|
20230809,104400,552448600,2780,2785,2785,2780,164
|
|
20230809,104300,551992675,2775,2775,2775,2775,0
|
|
20230809,104200,551992675,2775,2775,2775,2775,0
|
|
20230809,104100,551992675,2775,2790,2795,2775,7924
|
|
20230809,104000,529964880,2790,2790,2790,2790,1299
|
|
20230809,103900,526340670,2790,2795,2800,2790,2924
|
|
20230809,103800,518182240,2795,2790,2795,2790,628
|
|
20230809,103700,516429535,2790,2790,2790,2790,2
|
|
20230809,103600,516423955,2795,2790,2795,2790,101
|
|
20230809,103500,516142160,2790,2790,2790,2790,230
|
|
20230809,103400,515500460,2790,2790,2790,2790,261
|
|
20230809,103300,514772270,2790,2790,2790,2790,11568
|
|
20230809,103200,482497550,2790,2795,2795,2790,709
|
|
20230809,103100,480518940,2795,2800,2800,2795,10127
|
|
20230809,103000,452212970,2800,2800,2800,2800,1000
|
|
20230809,102900,449412970,2800,2800,2800,2800,10
|
|
20230809,102800,449384970,2800,2800,2800,2800,167
|
|
20230809,102700,448917370,2800,2800,2800,2800,678
|
|
20230809,102600,447018970,2800,2800,2800,2800,650
|
|
20230809,102500,445198970,2800,2800,2800,2800,0
|
|
20230809,102400,445198970,2800,2800,2800,2800,0
|
|
20230809,102300,445198970,2800,2810,2810,2800,8
|
|
20230809,102200,445176550,2810,2810,2810,2810,2
|
|
20230809,102100,445170930,2810,2800,2810,2800,2008
|
|
20230809,102000,439548450,2800,2800,2800,2800,2821
|
|
20230809,101900,431649650,2800,2800,2800,2800,0
|
|
20230809,101800,431649650,2800,2800,2800,2800,1
|
|
20230809,101700,431646850,2800,2810,2810,2800,32
|
|
20230809,101600,431557240,2810,2810,2810,2810,14
|
|
20230809,101500,431517900,2810,2810,2810,2810,100
|
|
20230809,101400,431236900,2810,2810,2810,2810,0
|
|
20230809,101300,431236900,2810,2810,2810,2800,206
|
|
20230809,101200,430658540,2810,2800,2810,2800,357
|
|
20230809,101100,429655870,2800,2800,2800,2800,10
|
|
20230809,101000,429627870,2800,2800,2800,2800,10498
|
|
20230809,100900,400233470,2795,2795,2800,2795,1026
|
|
20230809,100800,397365660,2795,2795,2795,2795,352
|
|
20230809,100700,396381820,2800,2800,2800,2800,662
|
|
20230809,100600,394528220,2800,2800,2800,2800,1622
|
|
20230809,100500,389986620,2800,2800,2800,2800,0
|
|
20230809,100400,389986620,2800,2800,2800,2800,1083
|
|
20230809,100300,386954220,2800,2800,2800,2800,1127
|
|
20230809,100200,383798620,2800,2795,2810,2795,520
|
|
20230809,100100,382342765,2795,2800,2800,2795,282
|
|
20230809,100000,381553920,2800,2790,2800,2790,1377
|
|
20230809,095900,377712040,2790,2790,2790,2790,1128
|
|
20230809,095800,374564920,2790,2790,2790,2790,1372
|
|
20230809,095700,370737040,2790,2800,2800,2790,1012
|
|
20230809,095600,367911975,2800,2800,2800,2800,1500
|
|
20230809,095500,363711975,2815,2815,2815,2815,0
|
|
20230809,095400,363711975,2815,2815,2815,2815,338
|
|
20230809,095300,362760505,2815,2805,2815,2805,2
|
|
20230809,095200,362754885,2805,2815,2815,2805,13
|
|
20230809,095100,362718320,2820,2810,2820,2805,142
|
|
20230809,095000,362319710,2805,2800,2805,2800,3559
|
|
20230809,094900,352344740,2795,2785,2795,2785,4521
|
|
20230809,094800,339714385,2785,2785,2785,2785,1
|
|
20230809,094700,339711600,2780,2775,2780,2775,4173
|
|
20230809,094600,328127500,2775,2775,2775,2775,1
|
|
20230809,094500,328124725,2770,2770,2770,2770,378
|
|
20230809,094400,327077665,2770,2780,2780,2770,154
|
|
20230809,094300,326650300,2780,2780,2780,2780,380
|
|
20230809,094200,325593900,2780,2775,2780,2775,1278
|
|
20230809,094100,322047445,2775,2775,2775,2775,11
|
|
20230809,094000,322016920,2775,2770,2775,2770,1382
|
|
20230809,093900,318188280,2775,2775,2775,2775,2105
|
|
20230809,093800,312346905,2775,2775,2780,2775,1157
|
|
20230809,093700,309136115,2780,2790,2790,2780,21
|
|
20230809,093600,309077675,2795,2790,2795,2790,51
|
|
20230809,093500,308935380,2795,2795,2795,2785,8
|
|
20230809,093400,308913060,2795,2780,2795,2775,1406
|
|
20230809,093300,305009885,2795,2780,2795,2780,211
|
|
20230809,093200,304420155,2775,2790,2790,2775,530
|
|
20230809,093100,302948955,2795,2795,2795,2775,208
|
|
20230809,093000,302371365,2795,2790,2795,2775,2772
|
|
20230809,092900,294651855,2795,2795,2795,2795,990
|
|
20230809,092800,291884805,2795,2790,2795,2785,1334
|
|
20230809,092700,288166665,2785,2780,2785,2780,556
|
|
20230809,092600,286619490,2780,2780,2780,2780,553
|
|
20230809,092500,285082150,2775,2780,2780,2775,1070
|
|
20230809,092400,282111395,2780,2780,2780,2775,366
|
|
20230809,092300,281094705,2780,2760,2780,2760,754
|
|
20230809,092200,279009975,2760,2770,2770,2760,5725
|
|
20230809,092100,263189225,2775,2770,2775,2770,211
|
|
20230809,092000,262603725,2765,2760,2765,2760,1005
|
|
20230809,091900,259829900,2760,2770,2780,2760,12317
|
|
20230809,091800,225770395,2770,2775,2785,2770,2761
|
|
20230809,091700,218114340,2775,2790,2790,2775,224
|
|
20230809,091600,217492110,2780,2790,2790,2775,1156
|
|
20230809,091500,214278535,2775,2775,2775,2775,2413
|
|
20230809,091400,207582460,2770,2770,2800,2770,3205
|
|
20230809,091300,198654805,2770,2800,2800,2770,1198
|
|
20230809,091200,195315115,2800,2780,2800,2765,7002
|
|
20230809,091100,175865025,2800,2775,2800,2770,10542
|
|
20230809,091000,146523120,2775,2780,2785,2770,4749
|
|
20230809,090900,133349935,2770,2780,2780,2770,2451
|
|
20230809,090800,126550570,2780,2795,2800,2775,2439
|
|
20230809,090700,119732245,2795,2780,2795,2770,8056
|
|
20230809,090600,97308115,2780,2795,2795,2780,5212
|
|
20230809,090500,82800720,2785,2790,2795,2785,672
|
|
20230809,090400,80927145,2785,2795,2795,2785,2111
|
|
20230809,090300,75036765,2795,2790,2795,2790,4510
|
|
20230809,090200,62450175,2790,2810,2810,2790,1819
|
|
20230809,090100,57374055,2810,2790,2810,2790,594
|
|
20230809,090000,55714345,2790,2810,2810,2760,19909
|