617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,191300,1360810070,2560,2560,2560,2560,0
|
|
20230809,191200,1360810070,2560,2560,2560,2560,0
|
|
20230809,191100,1360810070,2560,2560,2560,2560,0
|
|
20230809,191000,1360810070,2560,2560,2560,2560,0
|
|
20230809,190900,1360810070,2560,2560,2560,2560,0
|
|
20230809,190800,1360810070,2560,2560,2560,2560,0
|
|
20230809,190700,1360810070,2560,2560,2560,2560,0
|
|
20230809,190600,1360810070,2560,2560,2560,2560,0
|
|
20230809,190500,1360810070,2560,2560,2560,2560,0
|
|
20230809,190400,1360810070,2560,2560,2560,2560,0
|
|
20230809,190300,1360810070,2560,2560,2560,2560,0
|
|
20230809,190200,1360810070,2560,2560,2560,2560,0
|
|
20230809,190100,1360810070,2560,2560,2560,2560,0
|
|
20230809,190000,1360810070,2560,2560,2560,2560,0
|
|
20230809,185900,1360810070,2560,2560,2560,2560,0
|
|
20230809,185800,1360810070,2560,2560,2560,2560,0
|
|
20230809,185700,1360810070,2560,2560,2560,2560,0
|
|
20230809,185600,1360810070,2560,2560,2560,2560,0
|
|
20230809,185500,1360810070,2560,2560,2560,2560,0
|
|
20230809,185400,1360810070,2560,2560,2560,2560,0
|
|
20230809,185300,1360810070,2560,2560,2560,2560,0
|
|
20230809,185200,1360810070,2560,2560,2560,2560,0
|
|
20230809,185100,1360810070,2560,2560,2560,2560,0
|
|
20230809,185000,1360810070,2560,2560,2560,2560,0
|
|
20230809,184900,1360810070,2560,2560,2560,2560,0
|
|
20230809,184800,1360810070,2560,2560,2560,2560,0
|
|
20230809,184700,1360810070,2560,2560,2560,2560,0
|
|
20230809,184600,1360810070,2560,2560,2560,2560,0
|
|
20230809,184500,1360810070,2560,2560,2560,2560,0
|
|
20230809,184400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,184300,1360810070,2560,2560,2560,2560,0
|
|
20230809,184200,1360810070,2560,2560,2560,2560,0
|
|
20230809,184100,1360810070,2560,2560,2560,2560,0
|
|
20230809,184000,1360810070,2560,2560,2560,2560,0
|
|
20230809,183900,1360810070,2560,2560,2560,2560,0
|
|
20230809,183800,1360810070,2560,2560,2560,2560,0
|
|
20230809,183700,1360810070,2560,2560,2560,2560,0
|
|
20230809,183600,1360810070,2560,2560,2560,2560,0
|
|
20230809,183500,1360810070,2560,2560,2560,2560,0
|
|
20230809,183400,1360810070,2560,2560,2560,2560,0
|
|
20230809,183300,1360810070,2560,2560,2560,2560,0
|
|
20230809,183200,1360810070,2560,2560,2560,2560,0
|
|
20230809,183100,1360810070,2560,2560,2560,2560,0
|
|
20230809,183000,1360810070,2560,2560,2560,2560,0
|
|
20230809,182900,1360810070,2560,2560,2560,2560,0
|
|
20230809,182800,1360810070,2560,2560,2560,2560,0
|
|
20230809,182700,1360810070,2560,2560,2560,2560,0
|
|
20230809,182600,1360810070,2560,2560,2560,2560,0
|
|
20230809,182500,1360810070,2560,2560,2560,2560,0
|
|
20230809,182400,1360810070,2560,2560,2560,2560,0
|
|
20230809,182300,1360810070,2560,2560,2560,2560,0
|
|
20230809,182200,1360810070,2560,2560,2560,2560,0
|
|
20230809,182100,1360810070,2560,2560,2560,2560,0
|
|
20230809,182000,1360810070,2560,2560,2560,2560,0
|
|
20230809,181900,1360810070,2560,2560,2560,2560,0
|
|
20230809,181800,1360810070,2560,2560,2560,2560,0
|
|
20230809,181700,1360810070,2560,2560,2560,2560,0
|
|
20230809,181600,1360810070,2560,2560,2560,2560,0
|
|
20230809,181500,1360810070,2560,2560,2560,2560,0
|
|
20230809,181400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,181300,1360810070,2560,2560,2560,2560,0
|
|
20230809,181200,1360810070,2560,2560,2560,2560,0
|
|
20230809,181100,1360810070,2560,2560,2560,2560,0
|
|
20230809,181000,1360810070,2560,2560,2560,2560,0
|
|
20230809,180900,1360810070,2560,2560,2560,2560,0
|
|
20230809,180800,1360810070,2560,2560,2560,2560,0
|
|
20230809,180700,1360810070,2560,2560,2560,2560,0
|
|
20230809,180600,1360810070,2560,2560,2560,2560,0
|
|
20230809,180500,1360810070,2560,2560,2560,2560,0
|
|
20230809,180400,1360810070,2560,2560,2560,2560,0
|
|
20230809,180300,1360810070,2560,2560,2560,2560,0
|
|
20230809,180200,1360810070,2560,2560,2560,2560,0
|
|
20230809,180100,1360810070,2560,2560,2560,2560,0
|
|
20230809,180000,1360810070,2560,2560,2560,2560,0
|
|
20230809,175900,1360810070,2560,2560,2560,2560,0
|
|
20230809,175800,1360810070,2560,2560,2560,2560,0
|
|
20230809,175700,1360810070,2560,2560,2560,2560,0
|
|
20230809,175600,1360810070,2560,2560,2560,2560,0
|
|
20230809,175500,1360810070,2560,2560,2560,2560,0
|
|
20230809,175400,1360810070,2560,2560,2560,2560,0
|
|
20230809,175300,1360810070,2560,2560,2560,2560,0
|
|
20230809,175200,1360810070,2560,2560,2560,2560,0
|
|
20230809,175100,1360810070,2560,2560,2560,2560,0
|
|
20230809,175000,1360810070,2560,2560,2560,2560,0
|
|
20230809,174900,1360810070,2560,2560,2560,2560,0
|
|
20230809,174800,1360810070,2560,2560,2560,2560,0
|
|
20230809,174700,1360810070,2560,2560,2560,2560,0
|
|
20230809,174600,1360810070,2560,2560,2560,2560,0
|
|
20230809,174500,1360810070,2560,2560,2560,2560,0
|
|
20230809,174400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,174300,1360810070,2560,2560,2560,2560,0
|
|
20230809,174200,1360810070,2560,2560,2560,2560,0
|
|
20230809,174100,1360810070,2560,2560,2560,2560,0
|
|
20230809,174000,1360810070,2560,2560,2560,2560,0
|
|
20230809,173900,1360810070,2560,2560,2560,2560,0
|
|
20230809,173800,1360810070,2560,2560,2560,2560,0
|
|
20230809,173700,1360810070,2560,2560,2560,2560,0
|
|
20230809,173600,1360810070,2560,2560,2560,2560,0
|
|
20230809,173500,1360810070,2560,2560,2560,2560,0
|
|
20230809,173400,1360810070,2560,2560,2560,2560,0
|
|
20230809,173300,1360810070,2560,2560,2560,2560,0
|
|
20230809,173200,1360810070,2560,2560,2560,2560,0
|
|
20230809,173100,1360810070,2560,2560,2560,2560,0
|
|
20230809,173000,1360810070,2560,2560,2560,2560,0
|
|
20230809,172900,1360810070,2560,2560,2560,2560,0
|
|
20230809,172800,1360810070,2560,2560,2560,2560,0
|
|
20230809,172700,1360810070,2560,2560,2560,2560,0
|
|
20230809,172600,1360810070,2560,2560,2560,2560,0
|
|
20230809,172500,1360810070,2560,2560,2560,2560,0
|
|
20230809,172400,1360810070,2560,2560,2560,2560,0
|
|
20230809,172300,1360810070,2560,2560,2560,2560,0
|
|
20230809,172200,1360810070,2560,2560,2560,2560,0
|
|
20230809,172100,1360810070,2560,2560,2560,2560,0
|
|
20230809,172000,1360810070,2560,2560,2560,2560,0
|
|
20230809,171900,1360810070,2560,2560,2560,2560,0
|
|
20230809,171800,1360810070,2560,2560,2560,2560,0
|
|
20230809,171700,1360810070,2560,2560,2560,2560,0
|
|
20230809,171600,1360810070,2560,2560,2560,2560,0
|
|
20230809,171500,1360810070,2560,2560,2560,2560,0
|
|
20230809,171400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,171300,1360810070,2560,2560,2560,2560,0
|
|
20230809,171200,1360810070,2560,2560,2560,2560,0
|
|
20230809,171100,1360810070,2560,2560,2560,2560,0
|
|
20230809,171000,1360810070,2560,2560,2560,2560,0
|
|
20230809,170900,1360810070,2560,2560,2560,2560,0
|
|
20230809,170800,1360810070,2560,2560,2560,2560,0
|
|
20230809,170700,1360810070,2560,2560,2560,2560,0
|
|
20230809,170600,1360810070,2560,2560,2560,2560,0
|
|
20230809,170500,1360810070,2560,2560,2560,2560,0
|
|
20230809,170400,1360810070,2560,2560,2560,2560,0
|
|
20230809,170300,1360810070,2560,2560,2560,2560,0
|
|
20230809,170200,1360810070,2560,2560,2560,2560,0
|
|
20230809,170100,1360810070,2560,2560,2560,2560,0
|
|
20230809,170000,1360810070,2560,2560,2560,2560,0
|
|
20230809,165900,1360810070,2560,2560,2560,2560,0
|
|
20230809,165800,1360810070,2560,2560,2560,2560,0
|
|
20230809,165700,1360810070,2560,2560,2560,2560,0
|
|
20230809,165600,1360810070,2560,2560,2560,2560,0
|
|
20230809,165500,1360810070,2560,2560,2560,2560,0
|
|
20230809,165400,1360810070,2560,2560,2560,2560,0
|
|
20230809,165300,1360810070,2560,2560,2560,2560,0
|
|
20230809,165200,1360810070,2560,2560,2560,2560,0
|
|
20230809,165100,1360810070,2560,2560,2560,2560,0
|
|
20230809,165000,1360810070,2560,2560,2560,2560,0
|
|
20230809,164900,1360810070,2560,2560,2560,2560,0
|
|
20230809,164800,1360810070,2560,2560,2560,2560,0
|
|
20230809,164700,1360810070,2560,2560,2560,2560,0
|
|
20230809,164600,1360810070,2560,2560,2560,2560,0
|
|
20230809,164500,1360810070,2560,2560,2560,2560,0
|
|
20230809,164400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,164300,1360810070,2560,2560,2560,2560,0
|
|
20230809,164200,1360810070,2560,2560,2560,2560,0
|
|
20230809,164100,1360810070,2560,2560,2560,2560,0
|
|
20230809,164000,1360810070,2560,2560,2560,2560,0
|
|
20230809,163900,1360810070,2560,2560,2560,2560,0
|
|
20230809,163800,1360810070,2560,2560,2560,2560,0
|
|
20230809,163700,1360810070,2560,2560,2560,2560,0
|
|
20230809,163600,1360810070,2560,2560,2560,2560,0
|
|
20230809,163500,1360810070,2560,2560,2560,2560,0
|
|
20230809,163400,1360810070,2560,2560,2560,2560,0
|
|
20230809,163300,1360810070,2560,2560,2560,2560,0
|
|
20230809,163200,1360810070,2560,2560,2560,2560,0
|
|
20230809,163100,1360810070,2560,2560,2560,2560,0
|
|
20230809,163000,1360810070,2560,2560,2560,2560,0
|
|
20230809,162900,1360810070,2560,2560,2560,2560,0
|
|
20230809,162800,1360810070,2560,2560,2560,2560,0
|
|
20230809,162700,1360810070,2560,2560,2560,2560,0
|
|
20230809,162600,1360810070,2560,2560,2560,2560,0
|
|
20230809,162500,1360810070,2560,2560,2560,2560,0
|
|
20230809,162400,1360810070,2560,2560,2560,2560,0
|
|
20230809,162300,1360810070,2560,2560,2560,2560,0
|
|
20230809,162200,1360810070,2560,2560,2560,2560,0
|
|
20230809,162100,1360810070,2560,2560,2560,2560,0
|
|
20230809,162000,1360810070,2560,2560,2560,2560,0
|
|
20230809,161900,1360810070,2560,2560,2560,2560,0
|
|
20230809,161800,1360810070,2560,2560,2560,2560,0
|
|
20230809,161700,1360810070,2560,2560,2560,2560,0
|
|
20230809,161600,1360810070,2560,2560,2560,2560,0
|
|
20230809,161500,1360810070,2560,2560,2560,2560,0
|
|
20230809,161400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,161300,1360810070,2560,2560,2560,2560,0
|
|
20230809,161200,1360810070,2560,2560,2560,2560,0
|
|
20230809,161100,1360810070,2560,2560,2560,2560,0
|
|
20230809,161000,1360810070,2560,2560,2560,2560,0
|
|
20230809,160900,1360810070,2560,2560,2560,2560,0
|
|
20230809,160800,1360810070,2560,2560,2560,2560,0
|
|
20230809,160700,1360810070,2560,2560,2560,2560,0
|
|
20230809,160600,1360810070,2560,2560,2560,2560,0
|
|
20230809,160500,1360810070,2560,2560,2560,2560,0
|
|
20230809,160400,1360810070,2560,2560,2560,2560,0
|
|
20230809,160300,1360810070,2560,2560,2560,2560,0
|
|
20230809,160200,1360810070,2560,2560,2560,2560,0
|
|
20230809,160100,1360810070,2560,2560,2560,2560,0
|
|
20230809,160000,1360810070,2560,2560,2560,2560,0
|
|
20230809,155900,1360810070,2560,2560,2560,2560,0
|
|
20230809,155800,1360810070,2560,2560,2560,2560,0
|
|
20230809,155700,1360810070,2560,2560,2560,2560,0
|
|
20230809,155600,1360810070,2560,2560,2560,2560,0
|
|
20230809,155500,1360810070,2560,2560,2560,2560,0
|
|
20230809,155400,1360810070,2560,2560,2560,2560,0
|
|
20230809,155300,1360810070,2560,2560,2560,2560,0
|
|
20230809,155200,1360810070,2560,2560,2560,2560,0
|
|
20230809,155100,1360810070,2560,2560,2560,2560,0
|
|
20230809,155000,1360810070,2560,2560,2560,2560,0
|
|
20230809,154900,1360810070,2560,2560,2560,2560,0
|
|
20230809,154800,1360810070,2560,2560,2560,2560,0
|
|
20230809,154700,1360810070,2560,2560,2560,2560,0
|
|
20230809,154600,1360810070,2560,2560,2560,2560,0
|
|
20230809,154500,1360810070,2560,2560,2560,2560,0
|
|
20230809,154400,1360810070,2560,2560,2560,2560,21564
|
|
20230809,154300,1360810070,2560,2560,2560,2560,0
|
|
20230809,154200,1360810070,2560,2560,2560,2560,0
|
|
20230809,154100,1360810070,2560,2560,2560,2560,0
|
|
20230809,154000,1360810070,2560,2560,2560,2560,0
|
|
20230809,153900,1360810070,2560,2560,2560,2560,0
|
|
20230809,153800,1360810070,2560,2560,2560,2560,0
|
|
20230809,153700,1360810070,2560,2560,2560,2560,0
|
|
20230809,153600,1360810070,2560,2560,2560,2560,0
|
|
20230809,153500,1360810070,2560,2560,2560,2560,0
|
|
20230809,153400,1360810070,2560,2560,2560,2560,0
|
|
20230809,153300,1360810070,2560,2560,2560,2560,0
|
|
20230809,153200,1360810070,2560,2560,2560,2560,0
|
|
20230809,153100,1360810070,2560,2560,2560,2560,0
|
|
20230809,153000,1360810070,2560,2560,2560,2560,21564
|
|
20230809,152900,1305606230,2570,2570,2570,2570,0
|
|
20230809,152800,1305606230,2570,2570,2570,2570,0
|
|
20230809,152700,1305606230,2570,2570,2570,2570,0
|
|
20230809,152600,1305606230,2570,2570,2570,2570,0
|
|
20230809,152500,1305606230,2570,2570,2570,2570,0
|
|
20230809,152400,1305606230,2570,2570,2570,2570,0
|
|
20230809,152300,1305606230,2570,2570,2570,2570,0
|
|
20230809,152200,1305606230,2570,2570,2570,2570,0
|
|
20230809,152100,1305606230,2570,2570,2570,2570,0
|
|
20230809,152000,1305606230,2570,2570,2570,2570,0
|
|
20230809,151900,1305606230,2570,2575,2575,2565,1924
|
|
20230809,151800,1300664595,2575,2575,2575,2575,413
|
|
20230809,151700,1299601120,2575,2570,2575,2565,3613
|
|
20230809,151600,1290330585,2575,2570,2585,2570,1571
|
|
20230809,151500,1286293085,2585,2580,2585,2570,5193
|
|
20230809,151400,1272905565,2585,2585,2585,2585,12
|
|
20230809,151300,1272874545,2585,2585,2585,2580,1094
|
|
20230809,151200,1270046580,2585,2590,2590,2585,3123
|
|
20230809,151100,1261973590,2585,2590,2590,2585,1123
|
|
20230809,151000,1259070375,2590,2585,2590,2585,56
|
|
20230809,150900,1258925600,2590,2590,2590,2585,123
|
|
20230809,150800,1258607530,2590,2590,2590,2585,3880
|
|
20230809,150700,1248577590,2590,2595,2595,2590,3434
|
|
20230809,150600,1239670135,2595,2590,2595,2590,4224
|
|
20230809,150500,1228718630,2590,2585,2590,2580,2999
|
|
20230809,150400,1220957565,2585,2580,2585,2580,3046
|
|
20230809,150300,1213095255,2580,2580,2580,2570,15
|
|
20230809,150200,1213056585,2580,2580,2580,2580,1549
|
|
20230809,150100,1209060165,2580,2575,2580,2575,2239
|
|
20230809,150000,1203294700,2575,2570,2575,2570,3159
|
|
20230809,145900,1195176055,2570,2575,2575,2570,712
|
|
20230809,145800,1193346205,2580,2575,2580,2570,3150
|
|
20230809,145700,1185233360,2580,2580,2580,2575,113
|
|
20230809,145600,1184942320,2580,2580,2580,2580,61
|
|
20230809,145500,1184784940,2575,2575,2575,2575,60
|
|
20230809,145400,1184630440,2580,2580,2580,2580,1168
|
|
20230809,145300,1181617000,2580,2580,2580,2580,1300
|
|
20230809,145200,1178263000,2585,2585,2585,2585,0
|
|
20230809,145100,1178263000,2585,2585,2585,2580,2724
|
|
20230809,145000,1171226795,2580,2580,2580,2580,377
|
|
20230809,144900,1170254135,2580,2580,2580,2580,51
|
|
20230809,144800,1170122555,2580,2580,2580,2580,372
|
|
20230809,144700,1169162795,2580,2585,2585,2580,702
|
|
20230809,144600,1167350635,2585,2580,2585,2580,622
|
|
20230809,144500,1165745265,2585,2580,2585,2580,201
|
|
20230809,144400,1165226680,2585,2580,2585,2580,101
|
|
20230809,144300,1164966095,2585,2585,2585,2585,50
|
|
20230809,144200,1164836845,2585,2585,2585,2585,0
|
|
20230809,144100,1164836845,2585,2580,2585,2580,301
|
|
20230809,144000,1164060260,2585,2580,2585,2580,302
|
|
20230809,143900,1163279595,2585,2585,2585,2580,29
|
|
20230809,143800,1163204680,2580,2580,2585,2580,2423
|
|
20230809,143700,1156953080,2575,2580,2580,2575,66
|
|
20230809,143600,1156782920,2575,2580,2580,2575,3
|
|
20230809,143500,1156775190,2580,2580,2580,2580,304
|
|
20230809,143400,1155990870,2580,2580,2580,2580,14
|
|
20230809,143300,1155954750,2580,2575,2580,2565,267
|
|
20230809,143200,1155269085,2580,2580,2580,2580,50
|
|
20230809,143100,1155140085,2580,2580,2580,2570,52
|
|
20230809,143000,1155006425,2570,2575,2575,2570,1600
|
|
20230809,142900,1150894355,2580,2570,2580,2570,293
|
|
20230809,142800,1150141335,2580,2580,2580,2580,194
|
|
20230809,142700,1149640815,2580,2580,2580,2580,0
|
|
20230809,142600,1149640815,2580,2580,2580,2580,1
|
|
20230809,142500,1149638235,2570,2580,2580,2570,120
|
|
20230809,142400,1149328835,2580,2575,2580,2570,1001
|
|
20230809,142300,1146756040,2580,2580,2580,2575,1477
|
|
20230809,142200,1142950245,2580,2580,2580,2580,38
|
|
20230809,142100,1142852205,2580,2580,2580,2580,0
|
|
20230809,142000,1142852205,2580,2580,2580,2580,4
|
|
20230809,141900,1142841885,2580,2580,2580,2580,1005
|
|
20230809,141800,1140248985,2580,2575,2580,2575,201
|
|
20230809,141700,1139731405,2570,2570,2580,2570,291
|
|
20230809,141600,1138983525,2580,2575,2580,2570,3600
|
|
20230809,141500,1129725095,2580,2580,2580,2580,150
|
|
20230809,141400,1129338095,2580,2580,2580,2580,1
|
|
20230809,141300,1129335515,2575,2575,2575,2575,179
|
|
20230809,141200,1128874590,2580,2580,2580,2580,100
|
|
20230809,141100,1128616590,2580,2575,2580,2575,117
|
|
20230809,141000,1128315310,2580,2580,2580,2580,1000
|
|
20230809,140900,1125735310,2580,2580,2580,2580,20
|
|
20230809,140800,1125683710,2580,2580,2580,2580,1
|
|
20230809,140700,1125681130,2575,2575,2575,2575,420
|
|
20230809,140600,1124599630,2580,2580,2580,2575,8
|
|
20230809,140500,1124579015,2580,2580,2580,2580,6
|
|
20230809,140400,1124563535,2575,2575,2575,2575,125
|
|
20230809,140300,1124241660,2575,2575,2575,2575,316
|
|
20230809,140200,1123427960,2575,2580,2580,2575,111
|
|
20230809,140100,1123142110,2580,2585,2585,2580,35
|
|
20230809,140000,1123051800,2580,2580,2580,2580,113
|
|
20230809,135900,1122760260,2580,2580,2580,2580,150
|
|
20230809,135800,1122373260,2585,2580,2585,2580,117
|
|
20230809,135700,1122071395,2585,2580,2585,2580,19
|
|
20230809,135600,1122022325,2580,2580,2580,2580,43
|
|
20230809,135500,1121911385,2580,2580,2580,2580,204
|
|
20230809,135400,1121385065,2580,2580,2580,2580,80
|
|
20230809,135300,1121178665,2580,2580,2580,2580,0
|
|
20230809,135200,1121178665,2580,2575,2580,2575,230
|
|
20230809,135100,1120585295,2580,2580,2580,2575,64
|
|
20230809,135000,1120420245,2585,2575,2585,2575,9
|
|
20230809,134900,1120397010,2585,2585,2585,2585,2
|
|
20230809,134800,1120391840,2585,2570,2585,2570,124
|
|
20230809,134700,1120072920,2575,2575,2575,2575,188
|
|
20230809,134600,1119588820,2585,2585,2585,2585,0
|
|
20230809,134500,1119588820,2585,2575,2585,2575,167
|
|
20230809,134400,1119158415,2575,2575,2575,2575,808
|
|
20230809,134300,1117077815,2575,2575,2575,2575,100
|
|
20230809,134200,1116820315,2575,2585,2585,2575,512
|
|
20230809,134100,1115500180,2580,2580,2585,2580,1068
|
|
20230809,134000,1112744735,2585,2580,2585,2580,1001
|
|
20230809,133900,1110162150,2585,2580,2585,2580,56
|
|
20230809,133800,1110017640,2585,2585,2585,2580,102
|
|
20230809,133700,1109754470,2580,2580,2580,2580,577
|
|
20230809,133600,1108265810,2580,2580,2580,2580,0
|
|
20230809,133500,1108265810,2580,2585,2585,2580,21
|
|
20230809,133400,1108211625,2580,2585,2585,2580,905
|
|
20230809,133300,1105872725,2585,2580,2585,2580,403
|
|
20230809,133200,1104832980,2585,2580,2585,2580,55
|
|
20230809,133100,1104690930,2585,2585,2585,2585,0
|
|
20230809,133000,1104690930,2585,2585,2585,2585,1
|
|
20230809,132900,1104688345,2580,2580,2580,2580,250
|
|
20230809,132800,1104043345,2580,2580,2580,2580,264
|
|
20230809,132700,1103362225,2580,2585,2585,2580,424
|
|
20230809,132600,1102268080,2585,2585,2585,2585,200
|
|
20230809,132500,1101751080,2585,2580,2585,2580,602
|
|
20230809,132400,1100197910,2580,2585,2585,2580,1101
|
|
20230809,132300,1097357325,2580,2580,2580,2580,0
|
|
20230809,132200,1097357325,2580,2580,2580,2580,86
|
|
20230809,132100,1097135445,2585,2585,2585,2585,116
|
|
20230809,132000,1096835585,2585,2580,2585,2580,3
|
|
20230809,131900,1096827840,2585,2585,2585,2585,1
|
|
20230809,131800,1096825255,2580,2580,2580,2580,0
|
|
20230809,131700,1096825255,2580,2580,2580,2580,1
|
|
20230809,131600,1096822675,2580,2580,2580,2580,20
|
|
20230809,131500,1096771075,2580,2580,2580,2580,257
|
|
20230809,131400,1096108015,2580,2580,2580,2580,71
|
|
20230809,131300,1095924835,2580,2585,2585,2580,960
|
|
20230809,131200,1093447785,2585,2580,2585,2580,1279
|
|
20230809,131100,1090147070,2580,2585,2585,2580,2778
|
|
20230809,131000,1082979740,2585,2585,2585,2585,1681
|
|
20230809,130900,1078634355,2585,2585,2585,2585,500
|
|
20230809,130800,1077341855,2585,2585,2585,2585,15
|
|
20230809,130700,1077303080,2585,2585,2590,2585,2652
|
|
20230809,130600,1070447590,2585,2585,2585,2585,1164
|
|
20230809,130500,1067438650,2590,2590,2590,2590,238
|
|
20230809,130400,1066822230,2595,2595,2595,2595,0
|
|
20230809,130300,1066822230,2595,2595,2595,2595,50
|
|
20230809,130200,1066692480,2595,2590,2595,2590,356
|
|
20230809,130100,1065770435,2590,2590,2590,2590,644
|
|
20230809,130000,1064102475,2590,2590,2590,2590,1918
|
|
20230809,125900,1059134855,2590,2590,2590,2590,955
|
|
20230809,125800,1056661405,2590,2585,2590,2585,532
|
|
20230809,125700,1055284525,2585,2585,2585,2585,4036
|
|
20230809,125600,1044851465,2585,2585,2585,2585,1350
|
|
20230809,125500,1041361715,2585,2585,2585,2580,904
|
|
20230809,125400,1039025130,2585,2585,2585,2585,36
|
|
20230809,125300,1038932070,2590,2590,2590,2590,10
|
|
20230809,125200,1038906170,2590,2595,2595,2585,749
|
|
20230809,125100,1036966655,2595,2595,2595,2595,0
|
|
20230809,125000,1036966655,2595,2590,2595,2590,310
|
|
20230809,124900,1036163705,2590,2590,2590,2590,298
|
|
20230809,124800,1035391885,2590,2590,2590,2590,137
|
|
20230809,124700,1035037055,2590,2590,2590,2590,140
|
|
20230809,124600,1034674455,2585,2585,2585,2585,930
|
|
20230809,124500,1032270405,2580,2590,2590,2580,1090
|
|
20230809,124400,1029454680,2590,2585,2590,2585,275
|
|
20230809,124300,1028742485,2585,2590,2590,2585,33
|
|
20230809,124200,1028657175,2590,2590,2590,2590,189
|
|
20230809,124100,1028167665,2595,2595,2595,2595,50
|
|
20230809,124000,1028037915,2595,2585,2595,2585,8140
|
|
20230809,123900,1006994180,2585,2585,2585,2585,78
|
|
20230809,123800,1006792550,2585,2580,2585,2580,81
|
|
20230809,123700,1006583565,2580,2580,2580,2580,261
|
|
20230809,123600,1005910185,2580,2580,2580,2580,0
|
|
20230809,123500,1005910185,2580,2580,2580,2580,100
|
|
20230809,123400,1005652185,2580,2580,2580,2580,150
|
|
20230809,123300,1005265185,2580,2575,2580,2575,2650
|
|
20230809,123200,998433435,2575,2575,2575,2575,550
|
|
20230809,123100,997017185,2585,2585,2585,2585,10
|
|
20230809,123000,996991335,2585,2585,2585,2585,0
|
|
20230809,122900,996991335,2585,2580,2585,2580,119
|
|
20230809,122800,996684225,2580,2580,2580,2580,2636
|
|
20230809,122700,989883345,2580,2580,2580,2575,2000
|
|
20230809,122600,984730370,2580,2580,2580,2580,201
|
|
20230809,122500,984211790,2580,2585,2585,2580,101
|
|
20230809,122400,983951205,2585,2585,2585,2585,79
|
|
20230809,122300,983746990,2585,2585,2585,2585,15
|
|
20230809,122200,983708215,2585,2585,2585,2585,0
|
|
20230809,122100,983708215,2585,2580,2585,2580,1116
|
|
20230809,122000,980828855,2585,2585,2585,2585,0
|
|
20230809,121900,980828855,2585,2585,2585,2585,111
|
|
20230809,121800,980541920,2585,2585,2585,2580,1014
|
|
20230809,121700,977922730,2585,2585,2585,2585,440
|
|
20230809,121600,976785330,2585,2585,2585,2585,192
|
|
20230809,121500,976289010,2585,2590,2590,2585,306
|
|
20230809,121400,975497475,2595,2595,2595,2595,32
|
|
20230809,121300,975414435,2590,2590,2590,2590,0
|
|
20230809,121200,975414435,2590,2590,2590,2590,20
|
|
20230809,121100,975362635,2595,2590,2595,2590,430
|
|
20230809,121000,974246815,2590,2590,2590,2585,2379
|
|
20230809,120900,968093530,2590,2590,2590,2590,777
|
|
20230809,120800,966081100,2590,2590,2595,2590,2635
|
|
20230809,120700,959255130,2595,2590,2595,2590,439
|
|
20230809,120600,958116090,2590,2590,2595,2590,1243
|
|
20230809,120500,954893010,2590,2590,2590,2590,0
|
|
20230809,120400,954893010,2590,2595,2595,2590,1497
|
|
20230809,120300,951015530,2595,2595,2595,2590,918
|
|
20230809,120200,948634485,2595,2595,2595,2590,44
|
|
20230809,120100,948520310,2595,2595,2595,2595,610
|
|
20230809,120000,946937360,2595,2595,2595,2595,0
|
|
20230809,115900,946937360,2595,2595,2595,2595,247
|
|
20230809,115800,946296395,2595,2595,2595,2595,77
|
|
20230809,115700,946096580,2595,2590,2595,2590,1538
|
|
20230809,115600,942105985,2590,2590,2590,2585,488
|
|
20230809,115500,940842890,2595,2595,2595,2590,486
|
|
20230809,115400,939582580,2595,2595,2595,2595,0
|
|
20230809,115300,939582580,2595,2590,2595,2590,2258
|
|
20230809,115200,933729335,2590,2590,2590,2590,1341
|
|
20230809,115100,930256145,2590,2600,2600,2590,1102
|
|
20230809,115000,927391375,2600,2595,2600,2595,2975
|
|
20230809,114900,919658460,2595,2595,2595,2595,304
|
|
20230809,114800,918869580,2590,2590,2590,2590,30
|
|
20230809,114700,918791880,2595,2595,2595,2590,453
|
|
20230809,114600,917616355,2595,2590,2595,2590,3120
|
|
20230809,114500,909523450,2590,2590,2590,2590,1
|
|
20230809,114400,909520860,2595,2590,2595,2590,62
|
|
20230809,114300,909360090,2595,2595,2595,2590,122
|
|
20230809,114200,909044100,2590,2590,2590,2575,7179
|
|
20230809,114100,890527605,2585,2590,2590,2585,332
|
|
20230809,114000,889669380,2590,2590,2590,2590,0
|
|
20230809,113900,889669380,2590,2590,2590,2590,38
|
|
20230809,113800,889570960,2580,2580,2580,2580,39
|
|
20230809,113700,889470340,2580,2580,2580,2580,2
|
|
20230809,113600,889465180,2580,2590,2590,2580,97
|
|
20230809,113500,889214910,2585,2590,2590,2585,846
|
|
20230809,113400,887024770,2590,2595,2595,2590,330
|
|
20230809,113300,886169570,2595,2595,2595,2595,2646
|
|
20230809,113200,879303200,2600,2595,2600,2595,594
|
|
20230809,113100,877758865,2595,2595,2600,2595,1500
|
|
20230809,113000,873865595,2595,2595,2595,2595,4460
|
|
20230809,112900,862291895,2595,2590,2595,2590,1153
|
|
20230809,112800,859305620,2585,2585,2585,2585,492
|
|
20230809,112700,858033800,2580,2585,2585,2580,405
|
|
20230809,112600,856986965,2585,2580,2585,2580,740
|
|
20230809,112500,855074115,2580,2585,2585,2580,2330
|
|
20230809,112400,849052665,2580,2585,2585,2580,1740
|
|
20230809,112300,844558510,2585,2595,2600,2585,5075
|
|
20230809,112200,831369200,2600,2575,2600,2575,16985
|
|
20230809,112100,787396850,2575,2565,2580,2565,10798
|
|
20230809,112000,759591395,2565,2560,2565,2560,1021
|
|
20230809,111900,756972780,2560,2560,2560,2560,130
|
|
20230809,111800,756639980,2560,2560,2560,2560,300
|
|
20230809,111700,755871980,2565,2565,2565,2565,15
|
|
20230809,111600,755833505,2565,2560,2565,2560,1850
|
|
20230809,111500,751089055,2555,2555,2555,2555,0
|
|
20230809,111400,751089055,2555,2555,2555,2555,0
|
|
20230809,111300,751089055,2555,2555,2555,2555,0
|
|
20230809,111200,751089055,2555,2555,2555,2555,115
|
|
20230809,111100,750795230,2555,2550,2555,2550,2054
|
|
20230809,111000,745556590,2550,2555,2555,2550,1565
|
|
20230809,110900,741561445,2555,2555,2555,2555,1437
|
|
20230809,110800,737889910,2560,2565,2565,2560,1001
|
|
20230809,110700,735322350,2565,2565,2565,2565,16
|
|
20230809,110600,735281310,2565,2565,2565,2565,20
|
|
20230809,110500,735230010,2560,2565,2565,2560,469
|
|
20230809,110400,734028870,2565,2560,2565,2560,436
|
|
20230809,110300,732912680,2560,2560,2560,2560,0
|
|
20230809,110200,732912680,2560,2560,2560,2560,13
|
|
20230809,110100,732879400,2560,2560,2560,2560,172
|
|
20230809,110000,732439080,2560,2555,2560,2555,22
|
|
20230809,105900,732382765,2560,2560,2560,2560,0
|
|
20230809,105800,732382765,2560,2560,2560,2560,0
|
|
20230809,105700,732382765,2560,2565,2565,2555,2756
|
|
20230809,105600,725329585,2560,2570,2570,2560,1725
|
|
20230809,105500,720906130,2570,2570,2570,2570,1
|
|
20230809,105400,720903560,2565,2570,2570,2565,79
|
|
20230809,105300,720700730,2570,2570,2570,2570,5
|
|
20230809,105200,720687880,2575,2575,2575,2575,0
|
|
20230809,105100,720687880,2575,2570,2575,2570,912
|
|
20230809,105000,718343715,2570,2570,2570,2570,174
|
|
20230809,104900,717896535,2565,2565,2565,2565,0
|
|
20230809,104800,717896535,2565,2570,2570,2565,93
|
|
20230809,104700,717657925,2570,2570,2570,2570,553
|
|
20230809,104600,716236715,2570,2565,2570,2565,249
|
|
20230809,104500,715597530,2570,2570,2570,2570,31
|
|
20230809,104400,715517860,2570,2575,2575,2570,25
|
|
20230809,104300,715453535,2575,2570,2575,2570,1914
|
|
20230809,104200,710534550,2570,2570,2570,2570,0
|
|
20230809,104100,710534550,2570,2570,2570,2570,2
|
|
20230809,104000,710529410,2570,2570,2570,2570,0
|
|
20230809,103900,710529410,2570,2570,2570,2570,16
|
|
20230809,103800,710488290,2570,2565,2570,2565,907
|
|
20230809,103700,708158230,2565,2570,2570,2565,450
|
|
20230809,103600,707003955,2565,2565,2570,2560,2002
|
|
20230809,103500,701870905,2570,2565,2570,2565,252
|
|
20230809,103400,701224515,2570,2570,2570,2570,502
|
|
20230809,103300,699934375,2570,2570,2570,2570,2529
|
|
20230809,103200,693434845,2570,2570,2570,2570,58
|
|
20230809,103100,693285785,2570,2570,2570,2570,0
|
|
20230809,103000,693285785,2570,2570,2570,2570,0
|
|
20230809,102900,693285785,2570,2565,2570,2565,1834
|
|
20230809,102800,688576405,2565,2565,2565,2565,4366
|
|
20230809,102700,677377615,2560,2560,2560,2560,4
|
|
20230809,102600,677367375,2560,2560,2560,2560,80
|
|
20230809,102500,677162575,2560,2560,2560,2560,1
|
|
20230809,102400,677160015,2560,2560,2560,2560,648
|
|
20230809,102300,675501135,2565,2565,2565,2565,254
|
|
20230809,102200,674849625,2565,2570,2570,2565,2
|
|
20230809,102100,674844490,2570,2565,2570,2565,1043
|
|
20230809,102000,672169190,2560,2560,2560,2560,1482
|
|
20230809,101900,668375270,2565,2565,2565,2560,407
|
|
20230809,101800,667332200,2565,2565,2565,2565,533
|
|
20230809,101700,665965055,2565,2565,2565,2565,1300
|
|
20230809,101600,662630555,2565,2565,2565,2565,126
|
|
20230809,101500,662307365,2565,2570,2570,2565,161
|
|
20230809,101400,661894395,2565,2565,2565,2565,1472
|
|
20230809,101300,658118715,2565,2565,2565,2565,1624
|
|
20230809,101200,653953155,2565,2570,2570,2565,146
|
|
20230809,101100,653578515,2565,2565,2565,2565,0
|
|
20230809,101000,653578515,2565,2565,2570,2565,285
|
|
20230809,100900,652847435,2570,2570,2570,2565,1057
|
|
20230809,100800,650131135,2565,2565,2565,2560,321
|
|
20230809,100700,649308390,2570,2570,2570,2570,500
|
|
20230809,100600,648023390,2560,2565,2565,2560,1140
|
|
20230809,100500,645104490,2565,2570,2570,2565,182
|
|
20230809,100400,644637650,2565,2565,2565,2560,91
|
|
20230809,100300,644404490,2560,2565,2565,2560,1069
|
|
20230809,100200,641663505,2560,2565,2565,2560,1602
|
|
20230809,100100,637562365,2565,2565,2565,2565,17
|
|
20230809,100000,637518760,2565,2560,2565,2560,13
|
|
20230809,095900,637485470,2565,2565,2565,2565,2057
|
|
20230809,095800,632209265,2565,2565,2565,2565,171
|
|
20230809,095700,631770650,2575,2565,2575,2565,551
|
|
20230809,095600,630357075,2565,2575,2575,2565,1952
|
|
20230809,095500,625330705,2565,2575,2575,2565,2455
|
|
20230809,095400,619033435,2570,2575,2575,2570,142
|
|
20230809,095300,618668280,2570,2575,2580,2570,1102
|
|
20230809,095200,615831495,2575,2575,2575,2565,1165
|
|
20230809,095100,612839550,2575,2575,2580,2575,1234
|
|
20230809,095000,609661940,2580,2570,2580,2570,1668
|
|
20230809,094900,605366340,2575,2580,2580,2570,2029
|
|
20230809,094800,600138685,2580,2570,2580,2570,20152
|
|
20230809,094700,548263905,2570,2570,2570,2555,1523
|
|
20230809,094600,544363775,2570,2570,2570,2550,153
|
|
20230809,094500,543973290,2550,2565,2570,2550,13260
|
|
20230809,094400,510079225,2565,2560,2565,2560,1247
|
|
20230809,094300,506885230,2560,2560,2560,2560,1705
|
|
20230809,094200,502520430,2560,2570,2570,2560,338
|
|
20230809,094100,501655125,2570,2570,2570,2565,253
|
|
20230809,094000,501005145,2570,2555,2570,2555,704
|
|
20230809,093900,499200750,2550,2570,2570,2550,8010
|
|
20230809,093800,478758630,2570,2575,2575,2560,1480
|
|
20230809,093700,474966365,2570,2575,2575,2570,3812
|
|
20230809,093600,465167510,2575,2575,2575,2575,3054
|
|
20230809,093500,457303460,2575,2570,2575,2565,980
|
|
20230809,093400,454781435,2575,2570,2575,2560,5691
|
|
20230809,093300,440187630,2570,2565,2570,2565,2749
|
|
20230809,093200,433130200,2565,2565,2565,2565,955
|
|
20230809,093100,430680625,2565,2560,2565,2560,419
|
|
20230809,093000,429607440,2560,2560,2560,2555,1304
|
|
20230809,092900,426274610,2560,2565,2565,2560,13149
|
|
20230809,092800,392584165,2565,2565,2565,2565,826
|
|
20230809,092700,390465475,2565,2555,2565,2555,2036
|
|
20230809,092600,385244970,2560,2555,2565,2555,3940
|
|
20230809,092500,375156045,2555,2555,2560,2555,4356
|
|
20230809,092400,364025210,2560,2550,2560,2550,2685
|
|
20230809,092300,357164875,2555,2555,2555,2555,2019
|
|
20230809,092200,352006330,2555,2550,2560,2550,2907
|
|
20230809,092100,344575975,2555,2555,2560,2555,2104
|
|
20230809,092000,339200240,2555,2555,2555,2555,330
|
|
20230809,091900,338357090,2555,2570,2570,2555,3232
|
|
20230809,091800,330093350,2570,2580,2580,2555,2624
|
|
20230809,091700,323338025,2580,2570,2580,2560,3538
|
|
20230809,091600,314265670,2580,2565,2580,2565,5693
|
|
20230809,091500,299643010,2565,2565,2565,2560,1566
|
|
20230809,091400,295633090,2565,2565,2570,2560,2105
|
|
20230809,091300,290232255,2565,2580,2580,2565,10467
|
|
20230809,091200,263372870,2580,2580,2580,2575,4517
|
|
20230809,091100,251726535,2580,2575,2580,2570,2262
|
|
20230809,091000,245901860,2575,2575,2585,2575,10148
|
|
20230809,090900,219745620,2580,2575,2580,2570,2526
|
|
20230809,090800,213240365,2575,2575,2575,2570,3437
|
|
20230809,090700,204404410,2575,2575,2580,2565,5807
|
|
20230809,090600,189459590,2570,2565,2570,2560,4687
|
|
20230809,090500,177424805,2565,2560,2565,2555,4124
|
|
20230809,090400,166864380,2560,2565,2570,2560,5778
|
|
20230809,090300,152051595,2565,2555,2565,2550,4997
|
|
20230809,090200,139254335,2560,2560,2575,2550,14689
|
|
20230809,090100,101583905,2560,2550,2560,2550,11201
|
|
20230809,090000,72926445,2550,2530,2560,2530,28715
|