593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185000,856426205,2145,2145,2145,2145,7181
|
|
20230801,184900,856426205,2145,2145,2145,2145,0
|
|
20230801,184800,856426205,2145,2145,2145,2145,0
|
|
20230801,184700,856426205,2145,2145,2145,2145,0
|
|
20230801,184600,856426205,2145,2145,2145,2145,0
|
|
20230801,184500,856426205,2145,2145,2145,2145,0
|
|
20230801,184400,856426205,2145,2145,2145,2145,0
|
|
20230801,184300,856426205,2145,2145,2145,2145,0
|
|
20230801,184200,856426205,2145,2145,2145,2145,0
|
|
20230801,184100,856426205,2145,2145,2145,2145,0
|
|
20230801,184000,856426205,2145,2145,2145,2145,0
|
|
20230801,183900,856426205,2145,2145,2145,2145,0
|
|
20230801,183800,856426205,2145,2145,2145,2145,0
|
|
20230801,183700,856426205,2145,2145,2145,2145,0
|
|
20230801,183600,856426205,2145,2145,2145,2145,0
|
|
20230801,183500,856426205,2145,2145,2145,2145,0
|
|
20230801,183400,856426205,2145,2145,2145,2145,0
|
|
20230801,183300,856426205,2145,2145,2145,2145,0
|
|
20230801,183200,856426205,2145,2145,2145,2145,0
|
|
20230801,183100,856426205,2145,2145,2145,2145,0
|
|
20230801,183000,856426205,2145,2145,2145,2145,0
|
|
20230801,182900,856426205,2145,2145,2145,2145,0
|
|
20230801,182800,856426205,2145,2145,2145,2145,0
|
|
20230801,182700,856426205,2145,2145,2145,2145,0
|
|
20230801,182600,856426205,2145,2145,2145,2145,0
|
|
20230801,182500,856426205,2145,2145,2145,2145,0
|
|
20230801,182400,856426205,2145,2145,2145,2145,0
|
|
20230801,182300,856426205,2145,2145,2145,2145,0
|
|
20230801,182200,856426205,2145,2145,2145,2145,0
|
|
20230801,182100,856426205,2145,2145,2145,2145,0
|
|
20230801,182000,856426205,2145,2145,2145,2145,7181
|
|
20230801,181900,856426205,2145,2145,2145,2145,0
|
|
20230801,181800,856426205,2145,2145,2145,2145,0
|
|
20230801,181700,856426205,2145,2145,2145,2145,0
|
|
20230801,181600,856426205,2145,2145,2145,2145,0
|
|
20230801,181500,856426205,2145,2145,2145,2145,0
|
|
20230801,181400,856426205,2145,2145,2145,2145,0
|
|
20230801,181300,856426205,2145,2145,2145,2145,0
|
|
20230801,181200,856426205,2145,2145,2145,2145,0
|
|
20230801,181100,856426205,2145,2145,2145,2145,0
|
|
20230801,181000,856426205,2145,2145,2145,2145,0
|
|
20230801,180900,856426205,2145,2145,2145,2145,0
|
|
20230801,180800,856426205,2145,2145,2145,2145,0
|
|
20230801,180700,856426205,2145,2145,2145,2145,0
|
|
20230801,180600,856426205,2145,2145,2145,2145,0
|
|
20230801,180500,856426205,2145,2145,2145,2145,0
|
|
20230801,180400,856426205,2145,2145,2145,2145,0
|
|
20230801,180300,856426205,2145,2145,2145,2145,0
|
|
20230801,180200,856426205,2145,2145,2145,2145,0
|
|
20230801,180100,856426205,2145,2145,2145,2145,0
|
|
20230801,180000,856426205,2145,2145,2145,2145,0
|
|
20230801,175900,856426205,2145,2145,2145,2145,0
|
|
20230801,175800,856426205,2145,2145,2145,2145,0
|
|
20230801,175700,856426205,2145,2145,2145,2145,0
|
|
20230801,175600,856426205,2145,2145,2145,2145,0
|
|
20230801,175500,856426205,2145,2145,2145,2145,0
|
|
20230801,175400,856426205,2145,2145,2145,2145,0
|
|
20230801,175300,856426205,2145,2145,2145,2145,0
|
|
20230801,175200,856426205,2145,2145,2145,2145,0
|
|
20230801,175100,856426205,2145,2145,2145,2145,0
|
|
20230801,175000,856426205,2145,2145,2145,2145,7181
|
|
20230801,174900,856426205,2145,2145,2145,2145,0
|
|
20230801,174800,856426205,2145,2145,2145,2145,0
|
|
20230801,174700,856426205,2145,2145,2145,2145,0
|
|
20230801,174600,856426205,2145,2145,2145,2145,0
|
|
20230801,174500,856426205,2145,2145,2145,2145,0
|
|
20230801,174400,856426205,2145,2145,2145,2145,0
|
|
20230801,174300,856426205,2145,2145,2145,2145,0
|
|
20230801,174200,856426205,2145,2145,2145,2145,0
|
|
20230801,174100,856426205,2145,2145,2145,2145,0
|
|
20230801,174000,856426205,2145,2145,2145,2145,0
|
|
20230801,173900,856426205,2145,2145,2145,2145,0
|
|
20230801,173800,856426205,2145,2145,2145,2145,0
|
|
20230801,173700,856426205,2145,2145,2145,2145,0
|
|
20230801,173600,856426205,2145,2145,2145,2145,0
|
|
20230801,173500,856426205,2145,2145,2145,2145,0
|
|
20230801,173400,856426205,2145,2145,2145,2145,0
|
|
20230801,173300,856426205,2145,2145,2145,2145,0
|
|
20230801,173200,856426205,2145,2145,2145,2145,0
|
|
20230801,173100,856426205,2145,2145,2145,2145,0
|
|
20230801,173000,856426205,2145,2145,2145,2145,0
|
|
20230801,172900,856426205,2145,2145,2145,2145,0
|
|
20230801,172800,856426205,2145,2145,2145,2145,0
|
|
20230801,172700,856426205,2145,2145,2145,2145,0
|
|
20230801,172600,856426205,2145,2145,2145,2145,0
|
|
20230801,172500,856426205,2145,2145,2145,2145,0
|
|
20230801,172400,856426205,2145,2145,2145,2145,0
|
|
20230801,172300,856426205,2145,2145,2145,2145,0
|
|
20230801,172200,856426205,2145,2145,2145,2145,0
|
|
20230801,172100,856426205,2145,2145,2145,2145,0
|
|
20230801,172000,856426205,2145,2145,2145,2145,7181
|
|
20230801,171900,856426205,2145,2145,2145,2145,0
|
|
20230801,171800,856426205,2145,2145,2145,2145,0
|
|
20230801,171700,856426205,2145,2145,2145,2145,0
|
|
20230801,171600,856426205,2145,2145,2145,2145,0
|
|
20230801,171500,856426205,2145,2145,2145,2145,0
|
|
20230801,171400,856426205,2145,2145,2145,2145,0
|
|
20230801,171300,856426205,2145,2145,2145,2145,0
|
|
20230801,171200,856426205,2145,2145,2145,2145,0
|
|
20230801,171100,856426205,2145,2145,2145,2145,0
|
|
20230801,171000,856426205,2145,2145,2145,2145,0
|
|
20230801,170900,856426205,2145,2145,2145,2145,0
|
|
20230801,170800,856426205,2145,2145,2145,2145,0
|
|
20230801,170700,856426205,2145,2145,2145,2145,0
|
|
20230801,170600,856426205,2145,2145,2145,2145,0
|
|
20230801,170500,856426205,2145,2145,2145,2145,0
|
|
20230801,170400,856426205,2145,2145,2145,2145,0
|
|
20230801,170300,856426205,2145,2145,2145,2145,0
|
|
20230801,170200,856426205,2145,2145,2145,2145,0
|
|
20230801,170100,856426205,2145,2145,2145,2145,0
|
|
20230801,170000,856426205,2145,2145,2145,2145,0
|
|
20230801,165900,856426205,2145,2145,2145,2145,0
|
|
20230801,165800,856426205,2145,2145,2145,2145,0
|
|
20230801,165700,856426205,2145,2145,2145,2145,0
|
|
20230801,165600,856426205,2145,2145,2145,2145,0
|
|
20230801,165500,856426205,2145,2145,2145,2145,0
|
|
20230801,165400,856426205,2145,2145,2145,2145,0
|
|
20230801,165300,856426205,2145,2145,2145,2145,0
|
|
20230801,165200,856426205,2145,2145,2145,2145,0
|
|
20230801,165100,856426205,2145,2145,2145,2145,0
|
|
20230801,165000,856426205,2145,2145,2145,2145,7181
|
|
20230801,164900,856426205,2145,2145,2145,2145,0
|
|
20230801,164800,856426205,2145,2145,2145,2145,0
|
|
20230801,164700,856426205,2145,2145,2145,2145,0
|
|
20230801,164600,856426205,2145,2145,2145,2145,0
|
|
20230801,164500,856426205,2145,2145,2145,2145,0
|
|
20230801,164400,856426205,2145,2145,2145,2145,0
|
|
20230801,164300,856426205,2145,2145,2145,2145,0
|
|
20230801,164200,856426205,2145,2145,2145,2145,0
|
|
20230801,164100,856426205,2145,2145,2145,2145,0
|
|
20230801,164000,856426205,2145,2145,2145,2145,0
|
|
20230801,163900,856426205,2145,2145,2145,2145,0
|
|
20230801,163800,856426205,2145,2145,2145,2145,0
|
|
20230801,163700,856426205,2145,2145,2145,2145,0
|
|
20230801,163600,856426205,2145,2145,2145,2145,0
|
|
20230801,163500,856426205,2145,2145,2145,2145,0
|
|
20230801,163400,856426205,2145,2145,2145,2145,0
|
|
20230801,163300,856426205,2145,2145,2145,2145,0
|
|
20230801,163200,856426205,2145,2145,2145,2145,0
|
|
20230801,163100,856426205,2145,2145,2145,2145,0
|
|
20230801,163000,856426205,2145,2145,2145,2145,0
|
|
20230801,162900,856426205,2145,2145,2145,2145,0
|
|
20230801,162800,856426205,2145,2145,2145,2145,0
|
|
20230801,162700,856426205,2145,2145,2145,2145,0
|
|
20230801,162600,856426205,2145,2145,2145,2145,0
|
|
20230801,162500,856426205,2145,2145,2145,2145,0
|
|
20230801,162400,856426205,2145,2145,2145,2145,0
|
|
20230801,162300,856426205,2145,2145,2145,2145,0
|
|
20230801,162200,856426205,2145,2145,2145,2145,0
|
|
20230801,162100,856426205,2145,2145,2145,2145,0
|
|
20230801,162000,856426205,2145,2145,2145,2145,7181
|
|
20230801,161900,856426205,2145,2145,2145,2145,0
|
|
20230801,161800,856426205,2145,2145,2145,2145,0
|
|
20230801,161700,856426205,2145,2145,2145,2145,0
|
|
20230801,161600,856426205,2145,2145,2145,2145,0
|
|
20230801,161500,856426205,2145,2145,2145,2145,0
|
|
20230801,161400,856426205,2145,2145,2145,2145,0
|
|
20230801,161300,856426205,2145,2145,2145,2145,0
|
|
20230801,161200,856426205,2145,2145,2145,2145,0
|
|
20230801,161100,856426205,2145,2145,2145,2145,0
|
|
20230801,161000,856426205,2145,2145,2145,2145,0
|
|
20230801,160900,856426205,2145,2145,2145,2145,0
|
|
20230801,160800,856426205,2145,2145,2145,2145,0
|
|
20230801,160700,856426205,2145,2145,2145,2145,0
|
|
20230801,160600,856426205,2145,2145,2145,2145,0
|
|
20230801,160500,856426205,2145,2145,2145,2145,0
|
|
20230801,160400,856426205,2145,2145,2145,2145,0
|
|
20230801,160300,856426205,2145,2145,2145,2145,0
|
|
20230801,160200,856426205,2145,2145,2145,2145,0
|
|
20230801,160100,856426205,2145,2145,2145,2145,0
|
|
20230801,160000,856426205,2145,2145,2145,2145,0
|
|
20230801,155900,856426205,2145,2145,2145,2145,0
|
|
20230801,155800,856426205,2145,2145,2145,2145,0
|
|
20230801,155700,856426205,2145,2145,2145,2145,0
|
|
20230801,155600,856426205,2145,2145,2145,2145,0
|
|
20230801,155500,856426205,2145,2145,2145,2145,0
|
|
20230801,155400,856426205,2145,2145,2145,2145,0
|
|
20230801,155300,856426205,2145,2145,2145,2145,0
|
|
20230801,155200,856426205,2145,2145,2145,2145,0
|
|
20230801,155100,856426205,2145,2145,2145,2145,0
|
|
20230801,155000,856426205,2145,2145,2145,2145,7181
|
|
20230801,154900,856426205,2145,2145,2145,2145,0
|
|
20230801,154800,856426205,2145,2145,2145,2145,0
|
|
20230801,154700,856426205,2145,2145,2145,2145,0
|
|
20230801,154600,856426205,2145,2145,2145,2145,0
|
|
20230801,154500,856426205,2145,2145,2145,2145,0
|
|
20230801,154400,856426205,2145,2145,2145,2145,0
|
|
20230801,154300,856426205,2145,2145,2145,2145,0
|
|
20230801,154200,856426205,2145,2145,2145,2145,0
|
|
20230801,154100,856426205,2145,2145,2145,2145,0
|
|
20230801,154000,856426205,2145,2145,2145,2145,0
|
|
20230801,153900,856426205,2145,2145,2145,2145,0
|
|
20230801,153800,856426205,2145,2145,2145,2145,0
|
|
20230801,153700,856426205,2145,2145,2145,2145,0
|
|
20230801,153600,856426205,2145,2145,2145,2145,0
|
|
20230801,153500,856426205,2145,2145,2145,2145,0
|
|
20230801,153400,856426205,2145,2145,2145,2145,0
|
|
20230801,153300,856426205,2145,2145,2145,2145,0
|
|
20230801,153200,856426205,2145,2145,2145,2145,0
|
|
20230801,153100,856426205,2145,2145,2145,2145,0
|
|
20230801,153000,856426205,2145,2145,2145,2145,7181
|
|
20230801,152900,841022960,2145,2145,2145,2145,0
|
|
20230801,152800,841022960,2145,2145,2145,2145,0
|
|
20230801,152700,841022960,2145,2145,2145,2145,0
|
|
20230801,152600,841022960,2145,2145,2145,2145,0
|
|
20230801,152500,841022960,2145,2145,2145,2145,0
|
|
20230801,152400,841022960,2145,2145,2145,2145,0
|
|
20230801,152300,841022960,2145,2145,2145,2145,0
|
|
20230801,152200,841022960,2145,2145,2145,2145,0
|
|
20230801,152100,841022960,2145,2145,2145,2145,0
|
|
20230801,152000,841022960,2145,2145,2145,2145,0
|
|
20230801,151900,841022960,2145,2145,2145,2145,30
|
|
20230801,151800,840958610,2145,2145,2145,2145,654
|
|
20230801,151700,839555780,2145,2145,2145,2145,0
|
|
20230801,151600,839555780,2145,2135,2145,2135,921
|
|
20230801,151500,837587435,2150,2150,2150,2150,698
|
|
20230801,151400,836086735,2150,2150,2150,2150,1
|
|
20230801,151300,836084585,2135,2150,2150,2135,2268
|
|
20230801,151200,831242390,2135,2140,2140,2135,2008
|
|
20230801,151100,826947470,2135,2135,2135,2135,540
|
|
20230801,151000,825794570,2150,2150,2150,2150,644
|
|
20230801,150900,824409970,2150,2135,2150,2135,1661
|
|
20230801,150800,820841565,2145,2145,2145,2145,0
|
|
20230801,150700,820841565,2145,2145,2145,2145,393
|
|
20230801,150600,819998580,2145,2140,2145,2140,828
|
|
20230801,150500,818223540,2140,2145,2145,2140,1036
|
|
20230801,150400,816003220,2135,2150,2150,2135,2368
|
|
20230801,150300,810933515,2150,2150,2150,2150,338
|
|
20230801,150200,810206815,2150,2145,2150,2145,2537
|
|
20230801,150100,804762320,2145,2135,2145,2135,2228
|
|
20230801,150000,799990625,2140,2140,2140,2135,1343
|
|
20230801,145900,797117505,2140,2140,2140,2135,1187
|
|
20230801,145800,794578225,2140,2135,2140,2135,3484
|
|
20230801,145700,787139835,2135,2135,2140,2135,1360
|
|
20230801,145600,784231235,2135,2140,2140,2135,1344
|
|
20230801,145500,781358015,2140,2140,2140,2140,305
|
|
20230801,145400,780705315,2140,2140,2140,2140,898
|
|
20230801,145300,778783595,2140,2140,2140,2135,348
|
|
20230801,145200,778039600,2140,2135,2140,2135,461
|
|
20230801,145100,777054860,2140,2140,2140,2140,253
|
|
20230801,145000,776513440,2145,2145,2145,2145,1
|
|
20230801,144900,776511295,2140,2135,2140,2135,2492
|
|
20230801,144800,771179920,2135,2140,2140,2135,569
|
|
20230801,144700,769965010,2140,2140,2140,2140,721
|
|
20230801,144600,768422070,2140,2145,2145,2140,413
|
|
20230801,144500,767538245,2140,2145,2145,2140,617
|
|
20230801,144400,766215680,2145,2140,2145,2140,1181
|
|
20230801,144300,763688335,2145,2140,2145,2140,1294
|
|
20230801,144200,760919170,2135,2135,2135,2135,720
|
|
20230801,144100,759381970,2135,2135,2135,2135,4180
|
|
20230801,144000,750457670,2140,2135,2145,2135,1041
|
|
20230801,143900,748231730,2135,2140,2140,2135,239
|
|
20230801,143800,747721170,2145,2145,2145,2140,3900
|
|
20230801,143700,739374970,2145,2150,2150,2140,1192
|
|
20230801,143600,736818880,2150,2150,2150,2150,225
|
|
20230801,143500,736335130,2150,2145,2150,2145,195
|
|
20230801,143400,735916850,2145,2140,2145,2140,681
|
|
20230801,143300,734457005,2145,2145,2145,2140,546
|
|
20230801,143200,733286735,2145,2145,2150,2145,200
|
|
20230801,143100,732857730,2145,2140,2150,2140,2518
|
|
20230801,143000,727446780,2150,2145,2150,2145,913
|
|
20230801,142900,725487890,2150,2145,2150,2145,2303
|
|
20230801,142800,720547950,2145,2140,2145,2140,348
|
|
20230801,142700,719803115,2145,2145,2145,2140,1395
|
|
20230801,142600,716811740,2140,2145,2145,2140,362
|
|
20230801,142500,716037050,2140,2140,2140,2140,1828
|
|
20230801,142400,712125130,2145,2145,2145,2145,517
|
|
20230801,142300,711016165,2145,2140,2145,2140,893
|
|
20230801,142200,709105135,2145,2145,2145,2145,6
|
|
20230801,142100,709092265,2145,2145,2145,2145,87
|
|
20230801,142000,708905650,2145,2145,2145,2145,4
|
|
20230801,141900,708897070,2145,2145,2145,2145,2
|
|
20230801,141800,708892780,2140,2140,2140,2140,160
|
|
20230801,141700,708550380,2145,2140,2145,2140,2075
|
|
20230801,141600,704109875,2140,2140,2140,2140,2701
|
|
20230801,141500,698329735,2140,2140,2140,2140,1000
|
|
20230801,141400,696189735,2135,2140,2140,2135,438
|
|
20230801,141300,695254600,2140,2140,2140,2140,1010
|
|
20230801,141200,693093200,2145,2145,2145,2145,1
|
|
20230801,141100,693091055,2145,2140,2145,2135,221
|
|
20230801,141000,692619035,2145,2145,2145,2145,1
|
|
20230801,140900,692616890,2140,2140,2140,2140,0
|
|
20230801,140800,692616890,2140,2140,2140,2140,131
|
|
20230801,140700,692336550,2140,2140,2140,2140,87
|
|
20230801,140600,692150370,2140,2140,2140,2140,0
|
|
20230801,140500,692150370,2140,2135,2140,2135,2
|
|
20230801,140400,692146095,2140,2140,2140,2140,4
|
|
20230801,140300,692137535,2140,2140,2140,2140,1101
|
|
20230801,140200,689781395,2140,2140,2140,2140,0
|
|
20230801,140100,689781395,2140,2140,2140,2140,0
|
|
20230801,140000,689781395,2140,2135,2140,2125,10001
|
|
20230801,135900,668479200,2145,2140,2145,2130,7333
|
|
20230801,135800,652849600,2145,2140,2145,2140,401
|
|
20230801,135700,651991455,2145,2140,2145,2140,2
|
|
20230801,135600,651987170,2150,2150,2150,2150,0
|
|
20230801,135500,651987170,2150,2150,2150,2150,0
|
|
20230801,135400,651987170,2150,2145,2150,2145,202
|
|
20230801,135300,651553875,2150,2150,2150,2150,1
|
|
20230801,135200,651551725,2140,2140,2140,2140,394
|
|
20230801,135100,650708565,2140,2140,2140,2135,397
|
|
20230801,135000,649860495,2140,2135,2140,2135,1022
|
|
20230801,134900,647673420,2135,2140,2140,2130,9123
|
|
20230801,134800,628196325,2140,2135,2140,2135,1203
|
|
20230801,134700,625627915,2140,2140,2140,2140,10616
|
|
20230801,134600,602909675,2145,2145,2145,2145,0
|
|
20230801,134500,602909675,2145,2145,2145,2145,0
|
|
20230801,134400,602909675,2145,2145,2145,2145,10374
|
|
20230801,134300,580657445,2150,2150,2150,2150,1665
|
|
20230801,134200,577077695,2155,2160,2160,2145,1473
|
|
20230801,134100,573918085,2150,2150,2150,2150,1
|
|
20230801,134000,573915935,2160,2155,2160,2155,1861
|
|
20230801,133900,569898650,2155,2150,2155,2150,1434
|
|
20230801,133800,566815545,2145,2145,2145,2145,2
|
|
20230801,133700,566811255,2145,2145,2145,2145,4311
|
|
20230801,133600,557564160,2150,2145,2155,2145,572
|
|
20230801,133500,556334855,2145,2145,2155,2145,5041
|
|
20230801,133400,545515995,2145,2145,2145,2145,2
|
|
20230801,133300,545511705,2145,2145,2145,2145,7
|
|
20230801,133200,545496690,2145,2145,2145,2145,500
|
|
20230801,133100,544424190,2145,2145,2145,2145,500
|
|
20230801,133000,543351690,2145,2145,2145,2145,0
|
|
20230801,132900,543351690,2145,2145,2145,2140,2100
|
|
20230801,132800,538852190,2140,2140,2140,2140,1707
|
|
20230801,132700,535199210,2145,2145,2145,2145,30
|
|
20230801,132600,535134860,2140,2140,2140,2140,2793
|
|
20230801,132500,529157840,2145,2150,2150,2145,8401
|
|
20230801,132400,511137605,2150,2150,2155,2150,5971
|
|
20230801,132300,498299935,2150,2155,2155,2150,2728
|
|
20230801,132200,492433445,2155,2150,2155,2150,1381
|
|
20230801,132100,489462390,2150,2150,2150,2150,6
|
|
20230801,132000,489449490,2150,2150,2150,2150,0
|
|
20230801,131900,489449490,2150,2155,2155,2150,639
|
|
20230801,131800,488075380,2155,2150,2155,2150,102
|
|
20230801,131700,487856070,2155,2155,2155,2155,207
|
|
20230801,131600,487409985,2155,2160,2160,2155,4104
|
|
20230801,131500,478565315,2160,2160,2160,2160,341
|
|
20230801,131400,477828755,2155,2155,2155,2155,0
|
|
20230801,131300,477828755,2155,2155,2155,2155,479
|
|
20230801,131200,476796510,2155,2155,2160,2155,502
|
|
20230801,131100,475714695,2155,2155,2155,2155,664
|
|
20230801,131000,474283775,2160,2160,2160,2155,12
|
|
20230801,130900,474257860,2160,2160,2160,2160,20
|
|
20230801,130800,474214660,2160,2160,2160,2160,0
|
|
20230801,130700,474214660,2160,2160,2160,2160,0
|
|
20230801,130600,474214660,2160,2160,2160,2160,501
|
|
20230801,130500,473132500,2160,2160,2160,2160,100
|
|
20230801,130400,472916500,2160,2160,2160,2160,0
|
|
20230801,130300,472916500,2160,2160,2160,2160,22
|
|
20230801,130200,472868980,2160,2160,2160,2160,11
|
|
20230801,130100,472845220,2160,2155,2160,2155,392
|
|
20230801,130000,472000450,2160,2160,2160,2160,20
|
|
20230801,125900,471957250,2160,2160,2160,2160,0
|
|
20230801,125800,471957250,2160,2160,2160,2160,0
|
|
20230801,125700,471957250,2160,2160,2160,2160,1
|
|
20230801,125600,471955090,2155,2155,2155,2155,827
|
|
20230801,125500,470172905,2155,2155,2155,2155,0
|
|
20230801,125400,470172905,2155,2155,2155,2155,1100
|
|
20230801,125300,467802405,2155,2160,2160,2155,9
|
|
20230801,125200,467783000,2160,2160,2160,2160,0
|
|
20230801,125100,467783000,2160,2160,2160,2155,277
|
|
20230801,125000,467185505,2165,2165,2165,2165,1
|
|
20230801,124900,467183340,2160,2165,2165,2160,462
|
|
20230801,124800,466185410,2160,2160,2160,2160,710
|
|
20230801,124700,464651810,2160,2160,2160,2160,24
|
|
20230801,124600,464599970,2160,2160,2160,2160,2003
|
|
20230801,124500,460273490,2160,2160,2160,2160,0
|
|
20230801,124400,460273490,2160,2160,2160,2160,201
|
|
20230801,124300,459839330,2160,2160,2160,2160,54
|
|
20230801,124200,459722690,2160,2160,2160,2160,0
|
|
20230801,124100,459722690,2160,2160,2160,2160,56
|
|
20230801,124000,459601730,2165,2160,2165,2160,1606
|
|
20230801,123900,456132765,2160,2160,2160,2160,1400
|
|
20230801,123800,453108765,2165,2165,2165,2165,0
|
|
20230801,123700,453108765,2165,2165,2165,2160,2508
|
|
20230801,123600,447691445,2160,2160,2160,2160,1
|
|
20230801,123500,447689285,2165,2165,2165,2165,5
|
|
20230801,123400,447678460,2165,2165,2165,2165,300
|
|
20230801,123300,447028960,2165,2160,2165,2160,22
|
|
20230801,123200,446981430,2160,2160,2160,2160,2081
|
|
20230801,123100,442486470,2160,2155,2160,2155,26
|
|
20230801,123000,442430435,2160,2160,2160,2160,5
|
|
20230801,122900,442419635,2160,2160,2160,2160,0
|
|
20230801,122800,442419635,2160,2160,2160,2160,3
|
|
20230801,122700,442413155,2160,2160,2160,2160,0
|
|
20230801,122600,442413155,2160,2160,2160,2160,0
|
|
20230801,122500,442413155,2160,2160,2160,2155,720
|
|
20230801,122400,440861475,2165,2160,2165,2160,1501
|
|
20230801,122300,437619310,2165,2165,2165,2165,0
|
|
20230801,122200,437619310,2165,2165,2165,2165,4
|
|
20230801,122100,437610650,2160,2165,2165,2160,113
|
|
20230801,122000,437366555,2165,2165,2165,2165,0
|
|
20230801,121900,437366555,2165,2165,2165,2165,18
|
|
20230801,121800,437327585,2160,2160,2160,2160,100
|
|
20230801,121700,437111585,2160,2160,2160,2160,0
|
|
20230801,121600,437111585,2160,2165,2165,2160,2000
|
|
20230801,121500,432789085,2165,2165,2165,2165,0
|
|
20230801,121400,432789085,2165,2165,2165,2165,0
|
|
20230801,121300,432789085,2165,2165,2165,2165,1
|
|
20230801,121200,432786920,2155,2155,2155,2155,0
|
|
20230801,121100,432786920,2155,2160,2165,2155,656
|
|
20230801,121000,431370000,2165,2165,2165,2160,4
|
|
20230801,120900,431361350,2160,2165,2165,2160,4
|
|
20230801,120800,431352700,2160,2165,2165,2160,48
|
|
20230801,120700,431248990,2160,2160,2160,2160,100
|
|
20230801,120600,431032990,2160,2160,2160,2160,0
|
|
20230801,120500,431032990,2160,2155,2160,2155,8086
|
|
20230801,120400,413567430,2160,2160,2160,2160,0
|
|
20230801,120300,413567430,2160,2160,2160,2160,69
|
|
20230801,120200,413418390,2160,2160,2160,2160,202
|
|
20230801,120100,412982070,2160,2160,2160,2160,0
|
|
20230801,120000,412982070,2160,2155,2160,2155,16
|
|
20230801,115900,412947580,2155,2155,2155,2155,2175
|
|
20230801,115800,408260455,2150,2150,2150,2150,3325
|
|
20230801,115700,401111705,2150,2150,2150,2150,1
|
|
20230801,115600,401109555,2155,2155,2155,2155,2
|
|
20230801,115500,401105245,2150,2150,2155,2150,203
|
|
20230801,115400,400668780,2145,2150,2155,2145,1697
|
|
20230801,115300,397021195,2155,2155,2155,2155,1000
|
|
20230801,115200,394866195,2155,2155,2155,2155,202
|
|
20230801,115100,394430885,2155,2155,2155,2155,1518
|
|
20230801,115000,391159595,2155,2150,2155,2150,3
|
|
20230801,114900,391153135,2150,2155,2155,2150,13
|
|
20230801,114800,391125135,2150,2150,2155,2150,300
|
|
20230801,114700,390478690,2155,2155,2155,2155,10
|
|
20230801,114600,390457140,2155,2155,2155,2155,2
|
|
20230801,114500,390452830,2155,2155,2155,2155,51
|
|
20230801,114400,390342925,2155,2150,2155,2150,1486
|
|
20230801,114300,387148010,2145,2145,2145,2145,0
|
|
20230801,114200,387148010,2145,2145,2150,2145,54
|
|
20230801,114100,387032170,2155,2150,2155,2150,17
|
|
20230801,114000,386995575,2150,2150,2150,2150,1
|
|
20230801,113900,386993425,2145,2145,2145,2145,9559
|
|
20230801,113800,366489370,2145,2145,2145,2145,0
|
|
20230801,113700,366489370,2145,2145,2145,2145,0
|
|
20230801,113600,366489370,2145,2145,2145,2145,2
|
|
20230801,113500,366485080,2150,2150,2150,2150,366
|
|
20230801,113400,365698180,2150,2150,2150,2150,0
|
|
20230801,113300,365698180,2150,2150,2150,2150,523
|
|
20230801,113200,364573730,2145,2150,2150,2145,496
|
|
20230801,113100,363509805,2150,2150,2150,2145,126
|
|
20230801,113000,363239305,2150,2155,2155,2150,1886
|
|
20230801,112900,359178005,2150,2155,2155,2150,3015
|
|
20230801,112800,352695735,2155,2155,2155,2155,10
|
|
20230801,112700,352674185,2155,2150,2155,2150,810
|
|
20230801,112600,350932635,2155,2155,2155,2155,10
|
|
20230801,112500,350911085,2155,2155,2155,2155,464
|
|
20230801,112400,349911165,2155,2155,2155,2155,0
|
|
20230801,112300,349911165,2155,2155,2155,2155,2
|
|
20230801,112200,349906855,2150,2150,2155,2150,365
|
|
20230801,112100,349121690,2150,2155,2155,2150,21
|
|
20230801,112000,349076440,2155,2150,2155,2150,408
|
|
20230801,111900,348199235,2155,2155,2155,2155,50
|
|
20230801,111800,348091485,2155,2150,2155,2150,4347
|
|
20230801,111700,338745425,2150,2150,2150,2150,350
|
|
20230801,111600,337992925,2150,2150,2150,2150,75
|
|
20230801,111500,337831675,2150,2150,2150,2150,10
|
|
20230801,111400,337810175,2150,2150,2150,2150,1005
|
|
20230801,111300,335649425,2150,2145,2150,2145,3512
|
|
20230801,111200,328116135,2150,2150,2150,2150,20
|
|
20230801,111100,328073135,2145,2145,2145,2145,221
|
|
20230801,111000,327599090,2145,2150,2150,2145,19
|
|
20230801,110900,327558245,2150,2145,2150,2145,63
|
|
20230801,110800,327423100,2150,2150,2150,2150,300
|
|
20230801,110700,326778100,2150,2150,2150,2150,0
|
|
20230801,110600,326778100,2150,2150,2150,2150,0
|
|
20230801,110500,326778100,2150,2150,2150,2150,0
|
|
20230801,110400,326778100,2150,2150,2150,2150,0
|
|
20230801,110300,326778100,2150,2150,2150,2150,0
|
|
20230801,110200,326778100,2150,2150,2150,2150,21
|
|
20230801,110100,326732950,2145,2145,2145,2145,0
|
|
20230801,110000,326732950,2145,2145,2145,2145,52
|
|
20230801,105900,326621410,2150,2150,2150,2150,502
|
|
20230801,105800,325542110,2145,2150,2150,2145,127
|
|
20230801,105700,325269095,2150,2150,2150,2150,12
|
|
20230801,105600,325243295,2155,2155,2155,2155,2
|
|
20230801,105500,325238985,2150,2150,2150,2150,87
|
|
20230801,105400,325051935,2150,2150,2150,2150,89
|
|
20230801,105300,324860585,2150,2150,2150,2145,311
|
|
20230801,105200,324192935,2145,2145,2145,2145,609
|
|
20230801,105100,322886630,2155,2155,2155,2155,116
|
|
20230801,105000,322636650,2155,2155,2155,2155,0
|
|
20230801,104900,322636650,2155,2155,2155,2155,3
|
|
20230801,104800,322630185,2155,2145,2155,2145,70
|
|
20230801,104700,322479535,2145,2145,2145,2145,20
|
|
20230801,104600,322436635,2145,2150,2150,2145,4500
|
|
20230801,104500,312776420,2150,2150,2150,2150,6106
|
|
20230801,104400,299648520,2150,2155,2155,2150,1326
|
|
20230801,104300,296795675,2155,2155,2155,2155,200
|
|
20230801,104200,296364675,2155,2155,2155,2155,279
|
|
20230801,104100,295763430,2155,2155,2155,2155,128
|
|
20230801,104000,295487590,2155,2155,2155,2155,505
|
|
20230801,103900,294399315,2155,2155,2155,2155,25
|
|
20230801,103800,294345440,2155,2155,2155,2155,25
|
|
20230801,103700,294291565,2155,2155,2155,2155,570
|
|
20230801,103600,293063215,2155,2155,2155,2155,0
|
|
20230801,103500,293063215,2155,2155,2155,2155,1000
|
|
20230801,103400,290908215,2155,2155,2155,2155,0
|
|
20230801,103300,290908215,2155,2155,2155,2155,0
|
|
20230801,103200,290908215,2155,2155,2155,2155,10
|
|
20230801,103100,290886665,2155,2155,2155,2155,69
|
|
20230801,103000,290737970,2155,2155,2155,2155,2585
|
|
20230801,102900,285167295,2160,2160,2160,2160,0
|
|
20230801,102800,285167295,2160,2160,2160,2160,0
|
|
20230801,102700,285167295,2160,2160,2160,2160,2
|
|
20230801,102600,285162975,2160,2160,2160,2160,0
|
|
20230801,102500,285162975,2160,2155,2160,2155,810
|
|
20230801,102400,283417375,2160,2160,2160,2160,1
|
|
20230801,102300,283415215,2160,2160,2160,2160,0
|
|
20230801,102200,283415215,2160,2160,2160,2160,5
|
|
20230801,102100,283404415,2155,2155,2155,2155,26
|
|
20230801,102000,283348385,2160,2155,2160,2155,47
|
|
20230801,101900,283247040,2155,2155,2155,2155,298
|
|
20230801,101800,282604850,2160,2160,2160,2160,0
|
|
20230801,101700,282604850,2160,2160,2160,2160,0
|
|
20230801,101600,282604850,2160,2165,2165,2160,3356
|
|
20230801,101500,275355820,2165,2160,2165,2160,25
|
|
20230801,101400,275301755,2160,2165,2165,2160,1028
|
|
20230801,101300,273080935,2165,2165,2165,2165,10
|
|
20230801,101200,273059285,2160,2160,2160,2160,2089
|
|
20230801,101100,268547045,2160,2160,2160,2160,332
|
|
20230801,101000,267829925,2165,2160,2165,2160,1354
|
|
20230801,100900,264905275,2155,2155,2155,2155,1933
|
|
20230801,100800,260739660,2155,2155,2155,2155,2000
|
|
20230801,100700,256429660,2160,2160,2160,2160,172
|
|
20230801,100600,256058140,2150,2150,2150,2150,776
|
|
20230801,100500,254389740,2155,2155,2160,2155,2463
|
|
20230801,100400,249081910,2160,2160,2160,2160,232
|
|
20230801,100300,248580790,2160,2160,2160,2160,10
|
|
20230801,100200,248559190,2160,2160,2160,2160,827
|
|
20230801,100100,246772870,2165,2165,2165,2165,561
|
|
20230801,100000,245558305,2165,2165,2165,2165,2139
|
|
20230801,095900,240927370,2160,2155,2160,2155,284
|
|
20230801,095800,240314050,2155,2150,2155,2150,484
|
|
20230801,095700,239272950,2150,2150,2150,2150,150
|
|
20230801,095600,238950450,2150,2155,2155,2145,3028
|
|
20230801,095500,232451675,2155,2150,2155,2150,2013
|
|
20230801,095400,228123660,2145,2145,2145,2145,1960
|
|
20230801,095300,223919460,2145,2145,2145,2145,0
|
|
20230801,095200,223919460,2145,2145,2145,2145,80
|
|
20230801,095100,223747860,2145,2145,2145,2145,1465
|
|
20230801,095000,220605435,2145,2150,2155,2145,34
|
|
20230801,094900,220532275,2150,2155,2155,2150,17601
|
|
20230801,094800,182675050,2160,2160,2160,2160,1003
|
|
20230801,094700,180508570,2160,2160,2160,2160,253
|
|
20230801,094600,179962090,2160,2160,2160,2160,1215
|
|
20230801,094500,177337690,2160,2155,2160,2150,494
|
|
20230801,094400,176272915,2155,2155,2155,2155,123
|
|
20230801,094300,176007850,2155,2155,2155,2155,870
|
|
20230801,094200,174133000,2145,2145,2150,2145,12194
|
|
20230801,094100,147932630,2145,2150,2150,2145,1045
|
|
20230801,094000,145686105,2145,2150,2150,2145,432
|
|
20230801,093900,144758170,2155,2155,2155,2155,100
|
|
20230801,093800,144542670,2150,2150,2150,2145,198
|
|
20230801,093700,144116990,2145,2150,2150,2145,3066
|
|
20230801,093600,137531340,2150,2155,2155,2150,1085
|
|
20230801,093500,135193565,2155,2150,2155,2150,5695
|
|
20230801,093400,122949240,2155,2155,2155,2155,70
|
|
20230801,093300,122798390,2155,2165,2165,2155,3412
|
|
20230801,093200,115433470,2170,2170,2170,2165,1203
|
|
20230801,093100,112826230,2165,2160,2170,2160,4893
|
|
20230801,093000,102232835,2160,2165,2165,2160,1060
|
|
20230801,092900,99939935,2165,2155,2165,2150,3902
|
|
20230801,092800,91524635,2150,2150,2150,2150,3
|
|
20230801,092700,91518185,2150,2150,2150,2150,5
|
|
20230801,092600,91507435,2150,2155,2155,2150,1046
|
|
20230801,092500,89253535,2150,2145,2150,2145,937
|
|
20230801,092400,87243445,2155,2145,2155,2145,106
|
|
20230801,092300,87015790,2150,2145,2150,2145,1399
|
|
20230801,092200,84008890,2140,2145,2145,2140,501
|
|
20230801,092100,82936145,2145,2145,2145,2140,2711
|
|
20230801,092000,77128375,2150,2145,2150,2145,2333
|
|
20230801,091900,72122835,2145,2145,2150,2140,951
|
|
20230801,091800,70085435,2145,2145,2145,2145,1181
|
|
20230801,091700,67552190,2145,2145,2145,2145,501
|
|
20230801,091600,66477545,2150,2150,2150,2150,677
|
|
20230801,091500,65021995,2155,2155,2155,2150,1258
|
|
20230801,091400,62311505,2155,2150,2155,2150,1896
|
|
20230801,091300,58231605,2145,2145,2145,2145,830
|
|
20230801,091200,56451255,2145,2145,2145,2145,0
|
|
20230801,091100,56451255,2145,2145,2145,2145,53
|
|
20230801,091000,56337570,2145,2145,2145,2145,0
|
|
20230801,090900,56337570,2145,2140,2145,2130,1044
|
|
20230801,090800,54111740,2140,2140,2140,2140,0
|
|
20230801,090700,54111740,2140,2140,2140,2140,497
|
|
20230801,090600,53048160,2140,2130,2140,2130,23
|
|
20230801,090500,52999140,2130,2135,2135,2130,1699
|
|
20230801,090400,49377755,2135,2135,2135,2135,3738
|
|
20230801,090300,41397125,2135,2135,2145,2135,7982
|
|
20230801,090200,24325480,2135,2135,2135,2135,527
|
|
20230801,090100,23200335,2135,2135,2135,2135,3
|
|
20230801,090000,23193930,2120,2140,2140,2120,10877
|