678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,201400,1767359974,2055,2055,2055,2055,0
|
|
20230803,201300,1767359974,2055,2055,2055,2055,0
|
|
20230803,201200,1767359974,2055,2055,2055,2055,0
|
|
20230803,201100,1767359974,2055,2055,2055,2055,0
|
|
20230803,201000,1767359974,2055,2055,2055,2055,0
|
|
20230803,200900,1767359974,2055,2055,2055,2055,0
|
|
20230803,200800,1767359974,2055,2055,2055,2055,0
|
|
20230803,200700,1767359974,2055,2055,2055,2055,0
|
|
20230803,200600,1767359974,2055,2055,2055,2055,0
|
|
20230803,200500,1767359974,2055,2055,2055,2055,0
|
|
20230803,200400,1767359974,2055,2055,2055,2055,0
|
|
20230803,200300,1767359974,2055,2055,2055,2055,0
|
|
20230803,200200,1767359974,2055,2055,2055,2055,0
|
|
20230803,200100,1767359974,2055,2055,2055,2055,0
|
|
20230803,200000,1767359974,2055,2055,2055,2055,0
|
|
20230803,195900,1767359974,2055,2055,2055,2055,0
|
|
20230803,195800,1767359974,2055,2055,2055,2055,0
|
|
20230803,195700,1767359974,2055,2055,2055,2055,0
|
|
20230803,195600,1767359974,2055,2055,2055,2055,0
|
|
20230803,195500,1767359974,2055,2055,2055,2055,0
|
|
20230803,195400,1767359974,2055,2055,2055,2055,0
|
|
20230803,195300,1767359974,2055,2055,2055,2055,0
|
|
20230803,195200,1767359974,2055,2055,2055,2055,0
|
|
20230803,195100,1767359974,2055,2055,2055,2055,0
|
|
20230803,195000,1767359974,2055,2055,2055,2055,0
|
|
20230803,194900,1767359974,2055,2055,2055,2055,0
|
|
20230803,194800,1767359974,2055,2055,2055,2055,0
|
|
20230803,194700,1767359974,2055,2055,2055,2055,0
|
|
20230803,194600,1767359974,2055,2055,2055,2055,0
|
|
20230803,194500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,194400,1767359974,2055,2055,2055,2055,0
|
|
20230803,194300,1767359974,2055,2055,2055,2055,0
|
|
20230803,194200,1767359974,2055,2055,2055,2055,0
|
|
20230803,194100,1767359974,2055,2055,2055,2055,0
|
|
20230803,194000,1767359974,2055,2055,2055,2055,0
|
|
20230803,193900,1767359974,2055,2055,2055,2055,0
|
|
20230803,193800,1767359974,2055,2055,2055,2055,0
|
|
20230803,193700,1767359974,2055,2055,2055,2055,0
|
|
20230803,193600,1767359974,2055,2055,2055,2055,0
|
|
20230803,193500,1767359974,2055,2055,2055,2055,0
|
|
20230803,193400,1767359974,2055,2055,2055,2055,0
|
|
20230803,193300,1767359974,2055,2055,2055,2055,0
|
|
20230803,193200,1767359974,2055,2055,2055,2055,0
|
|
20230803,193100,1767359974,2055,2055,2055,2055,0
|
|
20230803,193000,1767359974,2055,2055,2055,2055,0
|
|
20230803,192900,1767359974,2055,2055,2055,2055,0
|
|
20230803,192800,1767359974,2055,2055,2055,2055,0
|
|
20230803,192700,1767359974,2055,2055,2055,2055,0
|
|
20230803,192600,1767359974,2055,2055,2055,2055,0
|
|
20230803,192500,1767359974,2055,2055,2055,2055,0
|
|
20230803,192400,1767359974,2055,2055,2055,2055,0
|
|
20230803,192300,1767359974,2055,2055,2055,2055,0
|
|
20230803,192200,1767359974,2055,2055,2055,2055,0
|
|
20230803,192100,1767359974,2055,2055,2055,2055,0
|
|
20230803,192000,1767359974,2055,2055,2055,2055,0
|
|
20230803,191900,1767359974,2055,2055,2055,2055,0
|
|
20230803,191800,1767359974,2055,2055,2055,2055,0
|
|
20230803,191700,1767359974,2055,2055,2055,2055,0
|
|
20230803,191600,1767359974,2055,2055,2055,2055,0
|
|
20230803,191500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,191400,1767359974,2055,2055,2055,2055,0
|
|
20230803,191300,1767359974,2055,2055,2055,2055,0
|
|
20230803,191200,1767359974,2055,2055,2055,2055,0
|
|
20230803,191100,1767359974,2055,2055,2055,2055,0
|
|
20230803,191000,1767359974,2055,2055,2055,2055,0
|
|
20230803,190900,1767359974,2055,2055,2055,2055,0
|
|
20230803,190800,1767359974,2055,2055,2055,2055,0
|
|
20230803,190700,1767359974,2055,2055,2055,2055,0
|
|
20230803,190600,1767359974,2055,2055,2055,2055,0
|
|
20230803,190500,1767359974,2055,2055,2055,2055,0
|
|
20230803,190400,1767359974,2055,2055,2055,2055,0
|
|
20230803,190300,1767359974,2055,2055,2055,2055,0
|
|
20230803,190200,1767359974,2055,2055,2055,2055,0
|
|
20230803,190100,1767359974,2055,2055,2055,2055,0
|
|
20230803,190000,1767359974,2055,2055,2055,2055,0
|
|
20230803,185900,1767359974,2055,2055,2055,2055,0
|
|
20230803,185800,1767359974,2055,2055,2055,2055,0
|
|
20230803,185700,1767359974,2055,2055,2055,2055,0
|
|
20230803,185600,1767359974,2055,2055,2055,2055,0
|
|
20230803,185500,1767359974,2055,2055,2055,2055,0
|
|
20230803,185400,1767359974,2055,2055,2055,2055,0
|
|
20230803,185300,1767359974,2055,2055,2055,2055,0
|
|
20230803,185200,1767359974,2055,2055,2055,2055,0
|
|
20230803,185100,1767359974,2055,2055,2055,2055,0
|
|
20230803,185000,1767359974,2055,2055,2055,2055,0
|
|
20230803,184900,1767359974,2055,2055,2055,2055,0
|
|
20230803,184800,1767359974,2055,2055,2055,2055,0
|
|
20230803,184700,1767359974,2055,2055,2055,2055,0
|
|
20230803,184600,1767359974,2055,2055,2055,2055,0
|
|
20230803,184500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,184400,1767359974,2055,2055,2055,2055,0
|
|
20230803,184300,1767359974,2055,2055,2055,2055,0
|
|
20230803,184200,1767359974,2055,2055,2055,2055,0
|
|
20230803,184100,1767359974,2055,2055,2055,2055,0
|
|
20230803,184000,1767359974,2055,2055,2055,2055,0
|
|
20230803,183900,1767359974,2055,2055,2055,2055,0
|
|
20230803,183800,1767359974,2055,2055,2055,2055,0
|
|
20230803,183700,1767359974,2055,2055,2055,2055,0
|
|
20230803,183600,1767359974,2055,2055,2055,2055,0
|
|
20230803,183500,1767359974,2055,2055,2055,2055,0
|
|
20230803,183400,1767359974,2055,2055,2055,2055,0
|
|
20230803,183300,1767359974,2055,2055,2055,2055,0
|
|
20230803,183200,1767359974,2055,2055,2055,2055,0
|
|
20230803,183100,1767359974,2055,2055,2055,2055,0
|
|
20230803,183000,1767359974,2055,2055,2055,2055,0
|
|
20230803,182900,1767359974,2055,2055,2055,2055,0
|
|
20230803,182800,1767359974,2055,2055,2055,2055,0
|
|
20230803,182700,1767359974,2055,2055,2055,2055,0
|
|
20230803,182600,1767359974,2055,2055,2055,2055,0
|
|
20230803,182500,1767359974,2055,2055,2055,2055,0
|
|
20230803,182400,1767359974,2055,2055,2055,2055,0
|
|
20230803,182300,1767359974,2055,2055,2055,2055,0
|
|
20230803,182200,1767359974,2055,2055,2055,2055,0
|
|
20230803,182100,1767359974,2055,2055,2055,2055,0
|
|
20230803,182000,1767359974,2055,2055,2055,2055,0
|
|
20230803,181900,1767359974,2055,2055,2055,2055,0
|
|
20230803,181800,1767359974,2055,2055,2055,2055,0
|
|
20230803,181700,1767359974,2055,2055,2055,2055,0
|
|
20230803,181600,1767359974,2055,2055,2055,2055,0
|
|
20230803,181500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,181400,1767359974,2055,2055,2055,2055,0
|
|
20230803,181300,1767359974,2055,2055,2055,2055,0
|
|
20230803,181200,1767359974,2055,2055,2055,2055,0
|
|
20230803,181100,1767359974,2055,2055,2055,2055,0
|
|
20230803,181000,1767359974,2055,2055,2055,2055,0
|
|
20230803,180900,1767359974,2055,2055,2055,2055,0
|
|
20230803,180800,1767359974,2055,2055,2055,2055,0
|
|
20230803,180700,1767359974,2055,2055,2055,2055,0
|
|
20230803,180600,1767359974,2055,2055,2055,2055,0
|
|
20230803,180500,1767359974,2055,2055,2055,2055,0
|
|
20230803,180400,1767359974,2055,2055,2055,2055,0
|
|
20230803,180300,1767359974,2055,2055,2055,2055,0
|
|
20230803,180200,1767359974,2055,2055,2055,2055,0
|
|
20230803,180100,1767359974,2055,2055,2055,2055,0
|
|
20230803,180000,1767359974,2055,2055,2055,2055,0
|
|
20230803,175900,1767359974,2055,2055,2055,2055,0
|
|
20230803,175800,1767359974,2055,2055,2055,2055,0
|
|
20230803,175700,1767359974,2055,2055,2055,2055,0
|
|
20230803,175600,1767359974,2055,2055,2055,2055,0
|
|
20230803,175500,1767359974,2055,2055,2055,2055,0
|
|
20230803,175400,1767359974,2055,2055,2055,2055,0
|
|
20230803,175300,1767359974,2055,2055,2055,2055,0
|
|
20230803,175200,1767359974,2055,2055,2055,2055,0
|
|
20230803,175100,1767359974,2055,2055,2055,2055,0
|
|
20230803,175000,1767359974,2055,2055,2055,2055,0
|
|
20230803,174900,1767359974,2055,2055,2055,2055,0
|
|
20230803,174800,1767359974,2055,2055,2055,2055,0
|
|
20230803,174700,1767359974,2055,2055,2055,2055,0
|
|
20230803,174600,1767359974,2055,2055,2055,2055,0
|
|
20230803,174500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,174400,1767359974,2055,2055,2055,2055,0
|
|
20230803,174300,1767359974,2055,2055,2055,2055,0
|
|
20230803,174200,1767359974,2055,2055,2055,2055,0
|
|
20230803,174100,1767359974,2055,2055,2055,2055,0
|
|
20230803,174000,1767359974,2055,2055,2055,2055,0
|
|
20230803,173900,1767359974,2055,2055,2055,2055,0
|
|
20230803,173800,1767359974,2055,2055,2055,2055,0
|
|
20230803,173700,1767359974,2055,2055,2055,2055,0
|
|
20230803,173600,1767359974,2055,2055,2055,2055,0
|
|
20230803,173500,1767359974,2055,2055,2055,2055,0
|
|
20230803,173400,1767359974,2055,2055,2055,2055,0
|
|
20230803,173300,1767359974,2055,2055,2055,2055,0
|
|
20230803,173200,1767359974,2055,2055,2055,2055,0
|
|
20230803,173100,1767359974,2055,2055,2055,2055,0
|
|
20230803,173000,1767359974,2055,2055,2055,2055,0
|
|
20230803,172900,1767359974,2055,2055,2055,2055,0
|
|
20230803,172800,1767359974,2055,2055,2055,2055,0
|
|
20230803,172700,1767359974,2055,2055,2055,2055,0
|
|
20230803,172600,1767359974,2055,2055,2055,2055,0
|
|
20230803,172500,1767359974,2055,2055,2055,2055,0
|
|
20230803,172400,1767359974,2055,2055,2055,2055,0
|
|
20230803,172300,1767359974,2055,2055,2055,2055,0
|
|
20230803,172200,1767359974,2055,2055,2055,2055,0
|
|
20230803,172100,1767359974,2055,2055,2055,2055,0
|
|
20230803,172000,1767359974,2055,2055,2055,2055,0
|
|
20230803,171900,1767359974,2055,2055,2055,2055,0
|
|
20230803,171800,1767359974,2055,2055,2055,2055,0
|
|
20230803,171700,1767359974,2055,2055,2055,2055,0
|
|
20230803,171600,1767359974,2055,2055,2055,2055,0
|
|
20230803,171500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,171400,1767359974,2055,2055,2055,2055,0
|
|
20230803,171300,1767359974,2055,2055,2055,2055,0
|
|
20230803,171200,1767359974,2055,2055,2055,2055,0
|
|
20230803,171100,1767359974,2055,2055,2055,2055,0
|
|
20230803,171000,1767359974,2055,2055,2055,2055,0
|
|
20230803,170900,1767359974,2055,2055,2055,2055,0
|
|
20230803,170800,1767359974,2055,2055,2055,2055,0
|
|
20230803,170700,1767359974,2055,2055,2055,2055,0
|
|
20230803,170600,1767359974,2055,2055,2055,2055,0
|
|
20230803,170500,1767359974,2055,2055,2055,2055,0
|
|
20230803,170400,1767359974,2055,2055,2055,2055,0
|
|
20230803,170300,1767359974,2055,2055,2055,2055,0
|
|
20230803,170200,1767359974,2055,2055,2055,2055,0
|
|
20230803,170100,1767359974,2055,2055,2055,2055,0
|
|
20230803,170000,1767359974,2055,2055,2055,2055,0
|
|
20230803,165900,1767359974,2055,2055,2055,2055,0
|
|
20230803,165800,1767359974,2055,2055,2055,2055,0
|
|
20230803,165700,1767359974,2055,2055,2055,2055,0
|
|
20230803,165600,1767359974,2055,2055,2055,2055,0
|
|
20230803,165500,1767359974,2055,2055,2055,2055,0
|
|
20230803,165400,1767359974,2055,2055,2055,2055,0
|
|
20230803,165300,1767359974,2055,2055,2055,2055,0
|
|
20230803,165200,1767359974,2055,2055,2055,2055,0
|
|
20230803,165100,1767359974,2055,2055,2055,2055,0
|
|
20230803,165000,1767359974,2055,2055,2055,2055,0
|
|
20230803,164900,1767359974,2055,2055,2055,2055,0
|
|
20230803,164800,1767359974,2055,2055,2055,2055,0
|
|
20230803,164700,1767359974,2055,2055,2055,2055,0
|
|
20230803,164600,1767359974,2055,2055,2055,2055,0
|
|
20230803,164500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,164400,1767359974,2055,2055,2055,2055,0
|
|
20230803,164300,1767359974,2055,2055,2055,2055,0
|
|
20230803,164200,1767359974,2055,2055,2055,2055,0
|
|
20230803,164100,1767359974,2055,2055,2055,2055,0
|
|
20230803,164000,1767359974,2055,2055,2055,2055,0
|
|
20230803,163900,1767359974,2055,2055,2055,2055,0
|
|
20230803,163800,1767359974,2055,2055,2055,2055,0
|
|
20230803,163700,1767359974,2055,2055,2055,2055,0
|
|
20230803,163600,1767359974,2055,2055,2055,2055,0
|
|
20230803,163500,1767359974,2055,2055,2055,2055,0
|
|
20230803,163400,1767359974,2055,2055,2055,2055,0
|
|
20230803,163300,1767359974,2055,2055,2055,2055,0
|
|
20230803,163200,1767359974,2055,2055,2055,2055,0
|
|
20230803,163100,1767359974,2055,2055,2055,2055,0
|
|
20230803,163000,1767359974,2055,2055,2055,2055,0
|
|
20230803,162900,1767359974,2055,2055,2055,2055,0
|
|
20230803,162800,1767359974,2055,2055,2055,2055,0
|
|
20230803,162700,1767359974,2055,2055,2055,2055,0
|
|
20230803,162600,1767359974,2055,2055,2055,2055,0
|
|
20230803,162500,1767359974,2055,2055,2055,2055,0
|
|
20230803,162400,1767359974,2055,2055,2055,2055,0
|
|
20230803,162300,1767359974,2055,2055,2055,2055,0
|
|
20230803,162200,1767359974,2055,2055,2055,2055,0
|
|
20230803,162100,1767359974,2055,2055,2055,2055,0
|
|
20230803,162000,1767359974,2055,2055,2055,2055,0
|
|
20230803,161900,1767359974,2055,2055,2055,2055,0
|
|
20230803,161800,1767359974,2055,2055,2055,2055,0
|
|
20230803,161700,1767359974,2055,2055,2055,2055,0
|
|
20230803,161600,1767359974,2055,2055,2055,2055,0
|
|
20230803,161500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,161400,1767359974,2055,2055,2055,2055,0
|
|
20230803,161300,1767359974,2055,2055,2055,2055,0
|
|
20230803,161200,1767359974,2055,2055,2055,2055,0
|
|
20230803,161100,1767359974,2055,2055,2055,2055,0
|
|
20230803,161000,1767359974,2055,2055,2055,2055,0
|
|
20230803,160900,1767359974,2055,2055,2055,2055,0
|
|
20230803,160800,1767359974,2055,2055,2055,2055,0
|
|
20230803,160700,1767359974,2055,2055,2055,2055,0
|
|
20230803,160600,1767359974,2055,2055,2055,2055,0
|
|
20230803,160500,1767359974,2055,2055,2055,2055,0
|
|
20230803,160400,1767359974,2055,2055,2055,2055,0
|
|
20230803,160300,1767359974,2055,2055,2055,2055,0
|
|
20230803,160200,1767359974,2055,2055,2055,2055,0
|
|
20230803,160100,1767359974,2055,2055,2055,2055,0
|
|
20230803,160000,1767359974,2055,2055,2055,2055,0
|
|
20230803,155900,1767359974,2055,2055,2055,2055,0
|
|
20230803,155800,1767359974,2055,2055,2055,2055,0
|
|
20230803,155700,1767359974,2055,2055,2055,2055,0
|
|
20230803,155600,1767359974,2055,2055,2055,2055,0
|
|
20230803,155500,1767359974,2055,2055,2055,2055,0
|
|
20230803,155400,1767359974,2055,2055,2055,2055,0
|
|
20230803,155300,1767359974,2055,2055,2055,2055,0
|
|
20230803,155200,1767359974,2055,2055,2055,2055,0
|
|
20230803,155100,1767359974,2055,2055,2055,2055,0
|
|
20230803,155000,1767359974,2055,2055,2055,2055,0
|
|
20230803,154900,1767359974,2055,2055,2055,2055,0
|
|
20230803,154800,1767359974,2055,2055,2055,2055,0
|
|
20230803,154700,1767359974,2055,2055,2055,2055,0
|
|
20230803,154600,1767359974,2055,2055,2055,2055,0
|
|
20230803,154500,1767359974,2055,2055,2055,2055,16137
|
|
20230803,154400,1767359974,2055,2055,2055,2055,0
|
|
20230803,154300,1767359974,2055,2055,2055,2055,0
|
|
20230803,154200,1767359974,2055,2055,2055,2055,0
|
|
20230803,154100,1767359974,2055,2055,2055,2055,0
|
|
20230803,154000,1767359974,2055,2055,2055,2055,0
|
|
20230803,153900,1767359974,2055,2055,2055,2055,0
|
|
20230803,153800,1767359974,2055,2055,2055,2055,0
|
|
20230803,153700,1767359974,2055,2055,2055,2055,0
|
|
20230803,153600,1767359974,2055,2055,2055,2055,0
|
|
20230803,153500,1767359974,2055,2055,2055,2055,0
|
|
20230803,153400,1767359974,2055,2055,2055,2055,0
|
|
20230803,153300,1767359974,2055,2055,2055,2055,0
|
|
20230803,153200,1767359974,2055,2055,2055,2055,0
|
|
20230803,153100,1767359974,2055,2055,2055,2055,0
|
|
20230803,153000,1767359974,2055,2055,2055,2055,16137
|
|
20230803,152900,1734198439,2070,2070,2070,2070,0
|
|
20230803,152800,1734198439,2070,2070,2070,2070,0
|
|
20230803,152700,1734198439,2070,2070,2070,2070,0
|
|
20230803,152600,1734198439,2070,2070,2070,2070,0
|
|
20230803,152500,1734198439,2070,2070,2070,2070,0
|
|
20230803,152400,1734198439,2070,2070,2070,2070,0
|
|
20230803,152300,1734198439,2070,2070,2070,2070,0
|
|
20230803,152200,1734198439,2070,2070,2070,2070,0
|
|
20230803,152100,1734198439,2070,2070,2070,2070,0
|
|
20230803,152000,1734198439,2070,2070,2070,2070,0
|
|
20230803,151900,1734198439,2070,2070,2075,2065,1457
|
|
20230803,151800,1731180619,2075,2070,2075,2070,667
|
|
20230803,151700,1729799629,2075,2075,2075,2060,2851
|
|
20230803,151600,1723900244,2075,2085,2085,2075,3167
|
|
20230803,151500,1717323294,2080,2080,2080,2080,1418
|
|
20230803,151400,1714373854,2085,2085,2085,2085,3
|
|
20230803,151300,1714367599,2080,2080,2080,2080,720
|
|
20230803,151200,1712869999,2085,2085,2095,2085,2383
|
|
20230803,151100,1707895574,2085,2075,2085,2075,1185
|
|
20230803,151000,1705431964,2095,2075,2095,2075,2578
|
|
20230803,150900,1700060134,2075,2075,2075,2075,45
|
|
20230803,150800,1699966759,2075,2075,2075,2075,114
|
|
20230803,150700,1699730209,2075,2075,2075,2075,538
|
|
20230803,150600,1698613859,2075,2075,2075,2070,176
|
|
20230803,150500,1698249454,2075,2075,2075,2070,537
|
|
20230803,150400,1697137179,2075,2075,2075,2075,789
|
|
20230803,150300,1695500004,2075,2075,2075,2070,536
|
|
20230803,150200,1694387859,2075,2070,2075,2070,1704
|
|
20230803,150100,1690860569,2070,2065,2070,2065,1991
|
|
20230803,150000,1686747374,2060,2065,2065,2060,627
|
|
20230803,145900,1685455734,2065,2055,2065,2055,122
|
|
20230803,145800,1685203994,2065,2065,2065,2065,368
|
|
20230803,145700,1684444074,2065,2065,2065,2065,20
|
|
20230803,145600,1684402774,2065,2060,2065,2055,174
|
|
20230803,145500,1684044379,2060,2055,2060,2055,77
|
|
20230803,145400,1683886084,2055,2055,2055,2055,1036
|
|
20230803,145300,1681757104,2055,2060,2060,2055,5261
|
|
20230803,145200,1670942969,2065,2065,2065,2065,2
|
|
20230803,145100,1670938839,2060,2060,2060,2060,5
|
|
20230803,145000,1670928539,2060,2060,2060,2060,2421
|
|
20230803,144900,1665941279,2060,2060,2060,2060,0
|
|
20230803,144800,1665941279,2060,2060,2060,2060,2
|
|
20230803,144700,1665937159,2055,2055,2055,2055,162
|
|
20230803,144600,1665604249,2060,2060,2060,2060,0
|
|
20230803,144500,1665604249,2060,2060,2060,2060,0
|
|
20230803,144400,1665604249,2060,2060,2060,2060,0
|
|
20230803,144300,1665604249,2060,2060,2060,2060,10
|
|
20230803,144200,1665583649,2065,2065,2065,2065,51
|
|
20230803,144100,1665478334,2065,2070,2070,2065,286
|
|
20230803,144000,1664887634,2065,2065,2065,2065,37
|
|
20230803,143900,1664811229,2070,2070,2070,2070,0
|
|
20230803,143800,1664811229,2070,2070,2070,2070,0
|
|
20230803,143700,1664811229,2070,2065,2070,2065,379
|
|
20230803,143600,1664028589,2065,2050,2065,2050,657
|
|
20230803,143500,1662672229,2050,2060,2060,2050,63
|
|
20230803,143400,1662542769,2055,2065,2065,2055,852
|
|
20230803,143300,1660790839,2070,2070,2070,2070,1
|
|
20230803,143200,1660788769,2075,2075,2075,2075,0
|
|
20230803,143100,1660788769,2075,2070,2075,2055,51
|
|
20230803,143000,1660683559,2075,2075,2075,2075,10
|
|
20230803,142900,1660662809,2075,2075,2075,2075,13
|
|
20230803,142800,1660635834,2075,2065,2075,2055,5662
|
|
20230803,142700,1648963694,2060,2065,2065,2060,501
|
|
20230803,142600,1647931629,2055,2055,2055,2055,3174
|
|
20230803,142500,1641409059,2055,2055,2055,2055,732
|
|
20230803,142400,1639904799,2065,2065,2065,2065,0
|
|
20230803,142300,1639904799,2065,2055,2065,2055,510
|
|
20230803,142200,1638856649,2065,2065,2065,2065,72
|
|
20230803,142100,1638707969,2060,2060,2060,2060,0
|
|
20230803,142000,1638707969,2060,2060,2060,2060,0
|
|
20230803,141900,1638707969,2060,2060,2060,2060,165
|
|
20230803,141800,1638368069,2060,2060,2060,2060,1100
|
|
20230803,141700,1636102069,2060,2060,2060,2060,650
|
|
20230803,141600,1634763069,2065,2065,2065,2065,4
|
|
20230803,141500,1634754809,2065,2065,2065,2065,1
|
|
20230803,141400,1634752744,2060,2060,2060,2060,200
|
|
20230803,141300,1634340744,2060,2060,2060,2060,101
|
|
20230803,141200,1634132684,2060,2060,2060,2060,1
|
|
20230803,141100,1634130624,2060,2060,2060,2060,0
|
|
20230803,141000,1634130624,2060,2060,2060,2060,1000
|
|
20230803,140900,1632070624,2065,2065,2065,2065,1620
|
|
20230803,140800,1628725324,2070,2070,2070,2070,760
|
|
20230803,140700,1627152124,2070,2070,2070,2070,145
|
|
20230803,140600,1626851974,2070,2070,2070,2070,0
|
|
20230803,140500,1626851974,2070,2070,2070,2070,0
|
|
20230803,140400,1626851974,2070,2070,2070,2070,600
|
|
20230803,140300,1625609974,2060,2060,2060,2060,2
|
|
20230803,140200,1625605854,2060,2060,2060,2060,797
|
|
20230803,140100,1623964034,2055,2055,2055,2055,1499
|
|
20230803,140000,1620883589,2055,2065,2065,2055,1184
|
|
20230803,135900,1618450344,2065,2070,2070,2065,222
|
|
20230803,135800,1617991829,2070,2075,2075,2070,504
|
|
20230803,135700,1616946044,2075,2075,2075,2075,5
|
|
20230803,135600,1616935669,2075,2075,2075,2075,100
|
|
20230803,135500,1616728169,2075,2075,2075,2075,0
|
|
20230803,135400,1616728169,2075,2075,2075,2075,0
|
|
20230803,135300,1616728169,2075,2075,2075,2075,0
|
|
20230803,135200,1616728169,2075,2070,2075,2055,3876
|
|
20230803,135100,1608722179,2075,2075,2075,2075,10
|
|
20230803,135000,1608701429,2075,2075,2075,2075,31
|
|
20230803,134900,1608637104,2075,2075,2075,2070,125
|
|
20230803,134800,1608377979,2075,2075,2075,2075,1
|
|
20230803,134700,1608375904,2075,2070,2075,2070,59
|
|
20230803,134600,1608253604,2075,2075,2075,2075,103
|
|
20230803,134500,1608039879,2070,2075,2075,2070,2
|
|
20230803,134400,1608035734,2070,2070,2070,2070,0
|
|
20230803,134300,1608035734,2070,2075,2075,2070,130
|
|
20230803,134200,1607766484,2075,2075,2075,2070,571
|
|
20230803,134100,1606581829,2075,2075,2075,2075,10
|
|
20230803,134000,1606561079,2075,2075,2075,2075,0
|
|
20230803,133900,1606561079,2075,2080,2080,2075,2
|
|
20230803,133800,1606556924,2080,2075,2080,2075,66
|
|
20230803,133700,1606419949,2075,2075,2075,2075,100
|
|
20230803,133600,1606212449,2075,2075,2075,2075,181
|
|
20230803,133500,1605836874,2075,2080,2080,2075,485
|
|
20230803,133400,1604830244,2080,2080,2080,2080,85
|
|
20230803,133300,1604653444,2080,2075,2080,2075,55
|
|
20230803,133200,1604539314,2075,2075,2075,2075,1597
|
|
20230803,133100,1601225539,2075,2075,2075,2075,400
|
|
20230803,133000,1600395539,2080,2080,2080,2080,0
|
|
20230803,132900,1600395539,2080,2080,2080,2080,25
|
|
20230803,132800,1600343539,2080,2080,2080,2080,8
|
|
20230803,132700,1600326899,2075,2075,2075,2075,0
|
|
20230803,132600,1600326899,2075,2075,2075,2075,372
|
|
20230803,132500,1599554999,2080,2080,2080,2080,461
|
|
20230803,132400,1598596119,2080,2080,2080,2080,2918
|
|
20230803,132300,1592526679,2080,2080,2080,2080,5
|
|
20230803,132200,1592516279,2075,2075,2075,2075,3
|
|
20230803,132100,1592510054,2080,2080,2080,2080,149
|
|
20230803,132000,1592200134,2080,2085,2085,2080,418
|
|
20230803,131900,1591329694,2085,2085,2085,2085,509
|
|
20230803,131800,1590268429,2075,2075,2075,2075,25
|
|
20230803,131700,1590216554,2075,2065,2075,2065,213
|
|
20230803,131600,1589776589,2060,2060,2060,2060,0
|
|
20230803,131500,1589776589,2060,2080,2080,2060,675
|
|
20230803,131400,1588383824,2085,2085,2085,2085,2
|
|
20230803,131300,1588379654,2080,2080,2080,2080,1912
|
|
20230803,131200,1584402694,2075,2080,2080,2075,25
|
|
20230803,131100,1584350744,2085,2085,2085,2085,0
|
|
20230803,131000,1584350744,2085,2085,2085,2085,0
|
|
20230803,130900,1584350744,2085,2080,2085,2080,959
|
|
20230803,130800,1582354244,2085,2085,2085,2085,0
|
|
20230803,130700,1582354244,2085,2085,2085,2085,4
|
|
20230803,130600,1582345904,2085,2080,2085,2080,2185
|
|
20230803,130500,1577800594,2085,2080,2085,2080,2640
|
|
20230803,130400,1572309349,2080,2080,2080,2080,5785
|
|
20230803,130300,1560276549,2080,2080,2080,2080,0
|
|
20230803,130200,1560276549,2080,2080,2080,2080,0
|
|
20230803,130100,1560276549,2080,2080,2080,2070,96
|
|
20230803,130000,1560077759,2080,2080,2080,2080,1
|
|
20230803,125900,1560075679,2085,2085,2085,2085,4
|
|
20230803,125800,1560067339,2085,2075,2090,2075,1926
|
|
20230803,125700,1556069714,2070,2075,2075,2070,188
|
|
20230803,125600,1555679864,2075,2075,2075,2075,1
|
|
20230803,125500,1555677789,2075,2075,2075,2075,3160
|
|
20230803,125400,1549120789,2075,2060,2075,2060,5630
|
|
20230803,125300,1537447479,2060,2060,2060,2060,3
|
|
20230803,125200,1537441299,2060,2060,2060,2060,2
|
|
20230803,125100,1537437179,2060,2060,2060,2060,27
|
|
20230803,125000,1537381559,2060,2050,2060,2050,1989
|
|
20230803,124900,1533294289,2050,2045,2050,2045,3
|
|
20230803,124800,1533288144,2050,2050,2050,2050,0
|
|
20230803,124700,1533288144,2050,2050,2050,2050,0
|
|
20230803,124600,1533288144,2050,2045,2050,2045,13
|
|
20230803,124500,1533261554,2050,2040,2050,2040,23
|
|
20230803,124400,1533214524,2050,2040,2050,2040,34
|
|
20230803,124300,1533145104,2040,2040,2040,2040,103
|
|
20230803,124200,1532934984,2040,2040,2040,2040,0
|
|
20230803,124100,1532934984,2040,2035,2040,2035,74
|
|
20230803,124000,1532784144,2035,2040,2040,2035,746
|
|
20230803,123900,1531262524,2035,2035,2035,2035,0
|
|
20230803,123800,1531262524,2035,2035,2035,2035,362
|
|
20230803,123700,1530525854,2040,2045,2055,2040,1007
|
|
20230803,123600,1528469034,2055,2055,2055,2055,20
|
|
20230803,123500,1528427934,2055,2055,2055,2055,0
|
|
20230803,123400,1528427934,2055,2055,2055,2055,0
|
|
20230803,123300,1528427934,2055,2055,2055,2055,0
|
|
20230803,123200,1528427934,2055,2055,2055,2055,1
|
|
20230803,123100,1528425879,2050,2050,2050,2050,11
|
|
20230803,123000,1528403329,2055,2055,2055,2055,0
|
|
20230803,122900,1528403329,2055,2055,2055,2055,3
|
|
20230803,122800,1528397164,2050,2045,2050,2045,1008
|
|
20230803,122700,1526331814,2040,2040,2040,2040,2
|
|
20230803,122600,1526327734,2045,2045,2045,2045,52
|
|
20230803,122500,1526221394,2045,2040,2045,2040,2
|
|
20230803,122400,1526217309,2045,2040,2045,2040,30
|
|
20230803,122300,1526156059,2045,2045,2045,2045,0
|
|
20230803,122200,1526156059,2045,2045,2045,2045,3
|
|
20230803,122100,1526149924,2045,2045,2045,2045,90
|
|
20230803,122000,1525965874,2045,2035,2045,2035,1046
|
|
20230803,121900,1523828484,2035,2035,2035,2035,0
|
|
20230803,121800,1523828484,2035,2035,2035,2030,819
|
|
20230803,121700,1522165769,2030,2040,2040,2030,6219
|
|
20230803,121600,1509541079,2040,2040,2040,2040,7
|
|
20230803,121500,1509526799,2040,2040,2040,2040,338
|
|
20230803,121400,1508837279,2030,2030,2030,2030,454
|
|
20230803,121300,1507915659,2030,2035,2035,2030,391
|
|
20230803,121200,1507121924,2035,2035,2035,2035,836
|
|
20230803,121100,1505420664,2035,2035,2035,2030,154
|
|
20230803,121000,1505107709,2030,2035,2035,2030,3046
|
|
20230803,120900,1498918434,2030,2050,2050,2030,7804
|
|
20230803,120800,1483039509,2055,2055,2055,2045,3
|
|
20230803,120700,1483033354,2035,2055,2055,2035,2239
|
|
20230803,120600,1478464349,2060,2055,2060,2055,8
|
|
20230803,120500,1478447899,2060,2060,2060,2060,1
|
|
20230803,120400,1478445839,2055,2055,2065,2050,33
|
|
20230803,120300,1478378009,2065,2055,2065,2045,1235
|
|
20230803,120200,1475850444,2055,2060,2060,2055,2493
|
|
20230803,120100,1470715084,2050,2055,2055,2050,31
|
|
20230803,120000,1470651429,2055,2060,2060,2055,60
|
|
20230803,115900,1470527879,2060,2060,2060,2060,20
|
|
20230803,115800,1470486679,2060,2060,2060,2060,1
|
|
20230803,115700,1470484619,2060,2060,2060,2060,311
|
|
20230803,115600,1469843959,2060,2050,2060,2040,182
|
|
20230803,115500,1469470909,2040,2045,2045,2040,2280
|
|
20230803,115400,1464819699,2040,2040,2040,2040,0
|
|
20230803,115300,1464819699,2040,2045,2045,2040,411
|
|
20230803,115200,1463980639,2045,2045,2045,2045,20
|
|
20230803,115100,1463939739,2045,2060,2060,2045,110
|
|
20230803,115000,1463714639,2060,2060,2060,2060,0
|
|
20230803,114900,1463714639,2060,2060,2060,2040,2002
|
|
20230803,114800,1459622869,2060,2060,2060,2050,2061
|
|
20230803,114700,1455397779,2050,2050,2050,2050,8
|
|
20230803,114600,1455381379,2050,2050,2050,2050,100
|
|
20230803,114500,1455176379,2045,2045,2045,2045,0
|
|
20230803,114400,1455176379,2045,2045,2045,2045,6
|
|
20230803,114300,1455164109,2060,2060,2060,2060,24
|
|
20230803,114200,1455114669,2055,2045,2055,2045,206
|
|
20230803,114100,1454693384,2045,2045,2045,2045,251
|
|
20230803,114000,1454180089,2045,2040,2045,2040,1259
|
|
20230803,113900,1451605489,2040,2045,2045,2040,202
|
|
20230803,113800,1451193389,2045,2035,2045,2035,2103
|
|
20230803,113700,1446911479,2035,2035,2035,2030,508
|
|
20230803,113600,1445879714,2035,2030,2035,2025,822
|
|
20230803,113500,1444213149,2030,2035,2035,2030,1081
|
|
20230803,113400,1442018704,2035,2030,2035,2030,1012
|
|
20230803,113300,1439964319,2030,2045,2045,2030,994
|
|
20230803,113200,1437943054,2045,2030,2045,2030,1440
|
|
20230803,113100,1435014819,2050,2045,2050,2025,5746
|
|
20230803,113000,1423319879,2045,2040,2050,2030,6945
|
|
20230803,112900,1409193774,2040,2070,2070,2040,11058
|
|
20230803,112800,1386517239,2065,2070,2075,2065,2979
|
|
20230803,112700,1380359264,2070,2075,2075,2070,5058
|
|
20230803,112600,1369888194,2080,2080,2080,2070,2746
|
|
20230803,112500,1364197839,2080,2080,2080,2075,1265
|
|
20230803,112400,1361572889,2080,2075,2080,2075,122
|
|
20230803,112300,1361319639,2080,2080,2080,2075,181
|
|
20230803,112200,1360943949,2080,2080,2080,2080,11
|
|
20230803,112100,1360921069,2080,2080,2080,2075,323
|
|
20230803,112000,1360250294,2080,2075,2090,2075,2909
|
|
20230803,111900,1354205779,2075,2080,2080,2075,3278
|
|
20230803,111800,1347403804,2080,2080,2085,2075,2742
|
|
20230803,111700,1341712789,2085,2095,2100,2075,19314
|
|
20230803,111600,1301506049,2100,2105,2105,2095,1795
|
|
20230803,111500,1297737504,2100,2120,2120,2100,8298
|
|
20230803,111400,1280229639,2115,2125,2130,2115,8406
|
|
20230803,111300,1262368694,2130,2125,2130,2120,14055
|
|
20230803,111200,1232498059,2120,2115,2125,2115,4289
|
|
20230803,111100,1223402959,2120,2115,2120,2110,5406
|
|
20230803,111000,1211960869,2115,2105,2115,2105,10356
|
|
20230803,110900,1190084709,2110,2105,2110,2100,1012
|
|
20230803,110800,1187953449,2100,2110,2110,2100,537
|
|
20230803,110700,1186823149,2110,2105,2110,2100,1670
|
|
20230803,110600,1183309349,2100,2105,2105,2095,955
|
|
20230803,110500,1181300989,2100,2100,2105,2100,3536
|
|
20230803,110400,1173858459,2105,2105,2105,2095,2174
|
|
20230803,110300,1169289399,2100,2105,2105,2095,1072
|
|
20230803,110200,1167034114,2105,2095,2105,2095,5357
|
|
20230803,110100,1155776879,2100,2100,2100,2095,5111
|
|
20230803,110000,1145051694,2095,2100,2100,2090,885
|
|
20230803,105900,1143197099,2090,2100,2100,2080,5110
|
|
20230803,105800,1132475079,2095,2080,2100,2080,6877
|
|
20230803,105700,1118077874,2085,2085,2090,2080,781
|
|
20230803,105600,1116447939,2080,2080,2090,2080,4781
|
|
20230803,105500,1106499979,2090,2090,2090,2075,1709
|
|
20230803,105400,1102942359,2090,2100,2100,2085,4034
|
|
20230803,105300,1094509984,2095,2100,2105,2090,6372
|
|
20230803,105200,1081147839,2105,2100,2105,2095,3693
|
|
20230803,105100,1073394424,2095,2095,2100,2095,1445
|
|
20230803,105000,1070360679,2100,2095,2100,2090,1723
|
|
20230803,104900,1066745364,2090,2090,2105,2080,5736
|
|
20230803,104800,1054737279,2080,2085,2090,2080,11217
|
|
20230803,104700,1031353774,2085,2095,2095,2085,2864
|
|
20230803,104600,1025371599,2090,2095,2095,2090,1239
|
|
20230803,104500,1022782084,2090,2090,2090,2090,67
|
|
20230803,104400,1022642054,2090,2090,2090,2090,120
|
|
20230803,104300,1022391254,2090,2090,2090,2090,1706
|
|
20230803,104200,1018825714,2085,2080,2085,2080,2049
|
|
20230803,104100,1014562959,2080,2080,2080,2080,2095
|
|
20230803,104000,1010205359,2080,2080,2080,2080,6310
|
|
20230803,103900,997080559,2080,2085,2085,2080,656
|
|
20230803,103800,995715109,2085,2080,2085,2075,7909
|
|
20230803,103700,979268459,2080,2085,2085,2080,811
|
|
20230803,103600,977581529,2085,2090,2090,2080,8630
|
|
20230803,103500,959607329,2085,2090,2090,2085,1010
|
|
20230803,103400,957496479,2090,2095,2100,2090,2611
|
|
20230803,103300,952038489,2095,2110,2110,2095,19270
|
|
20230803,103200,911544739,2115,2110,2120,2110,8364
|
|
20230803,103100,893852464,2120,2110,2120,2110,4847
|
|
20230803,103000,883589019,2115,2115,2125,2100,9332
|
|
20230803,102900,863813724,2100,2105,2115,2090,23828
|
|
20230803,102800,813529069,2100,2110,2110,2085,11590
|
|
20230803,102700,789304024,2095,2095,2110,2090,11596
|
|
20230803,102600,764955504,2090,2090,2100,2085,10488
|
|
20230803,102500,743004149,2085,2080,2090,2075,3374
|
|
20230803,102400,735972459,2075,2080,2080,2075,566
|
|
20230803,102300,734795939,2075,2080,2080,2070,1628
|
|
20230803,102200,731410924,2070,2080,2080,2065,6388
|
|
20230803,102100,718174289,2070,2080,2080,2070,2110
|
|
20230803,102000,713806429,2080,2070,2080,2070,2001
|
|
20230803,101900,709664349,2080,2075,2080,2075,321
|
|
20230803,101800,708998204,2075,2065,2075,2065,371
|
|
20230803,101700,708231274,2065,2065,2065,2065,203
|
|
20230803,101600,707812079,2065,2060,2065,2060,3250
|
|
20230803,101500,701117059,2065,2060,2065,2060,5132
|
|
20230803,101400,690545134,2060,2060,2060,2060,3
|
|
20230803,101300,690538954,2065,2070,2070,2065,6
|
|
20230803,101200,690526559,2065,2070,2070,2065,52
|
|
20230803,101100,690418924,2070,2070,2070,2060,2121
|
|
20230803,101000,686049564,2065,2070,2070,2060,2512
|
|
20230803,100900,680872219,2070,2070,2070,2070,3
|
|
20230803,100800,680866009,2070,2070,2070,2060,103
|
|
20230803,100700,680652819,2070,2070,2070,2065,1870
|
|
20230803,100600,676782439,2070,2070,2070,2060,2367
|
|
20230803,100500,671906179,2070,2065,2070,2065,1967
|
|
20230803,100400,667840069,2065,2055,2065,2055,5243
|
|
20230803,100300,657046274,2055,2060,2060,2055,127
|
|
20230803,100200,656785284,2060,2055,2060,2055,628
|
|
20230803,100100,655491609,2055,2060,2060,2055,518
|
|
20230803,100000,654427094,2060,2055,2060,2055,1080
|
|
20230803,095900,652207439,2060,2055,2060,2055,51
|
|
20230803,095800,652102629,2055,2060,2060,2055,151
|
|
20230803,095700,651791574,2060,2060,2060,2055,115
|
|
20230803,095600,651554959,2060,2060,2060,2060,20
|
|
20230803,095500,651513759,2060,2060,2060,2060,450
|
|
20230803,095400,650586759,2060,2060,2060,2060,50
|
|
20230803,095300,650483759,2055,2055,2060,2055,1552
|
|
20230803,095200,647294394,2055,2060,2060,2055,360
|
|
20230803,095100,646553049,2060,2060,2060,2060,125
|
|
20230803,095000,646295549,2065,2060,2065,2055,717
|
|
20230803,094900,644819394,2060,2065,2065,2060,1161
|
|
20230803,094800,642427724,2060,2070,2070,2060,698
|
|
20230803,094700,640984929,2070,2065,2070,2060,127
|
|
20230803,094600,640722824,2065,2065,2065,2060,10566
|
|
20230803,094500,618933074,2075,2075,2080,2065,5628
|
|
20230803,094400,607271359,2075,2080,2080,2075,180
|
|
20230803,094300,606897049,2080,2080,2080,2075,1568
|
|
20230803,094200,603640349,2075,2100,2100,2075,7136
|
|
20230803,094100,588780094,2090,2100,2105,2090,6823
|
|
20230803,094000,574497614,2100,2110,2115,2090,35891
|
|
20230803,093900,499014499,2105,2105,2115,2095,11099
|
|
20230803,093800,475630234,2115,2090,2115,2080,38695
|
|
20230803,093700,394299769,2085,2075,2090,2070,2697
|
|
20230803,093600,388687869,2070,2065,2080,2060,10060
|
|
20230803,093500,367829474,2060,2065,2085,2060,11293
|
|
20230803,093400,344396659,2070,2060,2070,2055,2753
|
|
20230803,093300,338713339,2065,2060,2065,2055,2167
|
|
20230803,093200,334249519,2055,2055,2055,2055,406
|
|
20230803,093100,333415189,2055,2055,2055,2055,213
|
|
20230803,093000,332977474,2055,2050,2055,2050,5508
|
|
20230803,092900,321686039,2055,2055,2055,2050,11586
|
|
20230803,092800,297914824,2055,2060,2060,2055,275
|
|
20230803,092700,297349329,2060,2065,2065,2060,557
|
|
20230803,092600,296199674,2065,2060,2065,2045,1520
|
|
20230803,092500,293077824,2060,2060,2065,2055,1311
|
|
20230803,092400,290383699,2060,2035,2065,2035,11834
|
|
20230803,092300,266163174,2045,2045,2045,2035,6491
|
|
20230803,092200,252933874,2040,2045,2045,2040,3938
|
|
20230803,092100,244900344,2040,2040,2045,2030,8754
|
|
20230803,092000,227067909,2040,2020,2040,2020,3893
|
|
20230803,091900,219185074,2020,2020,2020,2015,369
|
|
20230803,091800,218441354,2020,2015,2020,2015,2267
|
|
20230803,091700,213872879,2015,2010,2015,2010,2806
|
|
20230803,091600,208227384,2015,2015,2015,2010,2180
|
|
20230803,091500,203839834,2015,1996,2015,1996,6826
|
|
20230803,091400,190177719,2000,2000,2000,1995,83
|
|
20230803,091300,190011831,1995,2000,2000,1995,282
|
|
20230803,091200,189448366,2000,1994,2005,1994,2075
|
|
20230803,091100,185308039,1994,2005,2005,1992,2569
|
|
20230803,091000,180162666,2000,2000,2005,1992,1474
|
|
20230803,090900,177214698,2000,1997,2000,1991,8839
|
|
20230803,090800,159582705,2000,2020,2020,1996,19158
|
|
20230803,090700,121197520,2025,2020,2035,2010,14818
|
|
20230803,090600,91311570,2035,2040,2040,2020,76
|
|
20230803,090500,91157875,2040,2025,2040,2015,2351
|
|
20230803,090400,86406745,2025,2030,2040,2020,2799
|
|
20230803,090300,80745395,2040,2050,2050,2020,7469
|
|
20230803,090200,65576310,2055,2055,2065,2050,13254
|
|
20230803,090100,38388265,2060,2080,2080,2055,6556
|
|
20230803,090000,24805690,2080,2105,2105,2080,11543
|