597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,185300,1945928875,2530,2530,2530,2530,0
|
|
20230801,185200,1945928875,2530,2530,2530,2530,0
|
|
20230801,185100,1945928875,2530,2530,2530,2530,0
|
|
20230801,185000,1945928875,2530,2530,2530,2530,0
|
|
20230801,184900,1945928875,2530,2530,2530,2530,0
|
|
20230801,184800,1945928875,2530,2530,2530,2530,0
|
|
20230801,184700,1945928875,2530,2530,2530,2530,0
|
|
20230801,184600,1945928875,2530,2530,2530,2530,0
|
|
20230801,184500,1945928875,2530,2530,2530,2530,0
|
|
20230801,184400,1945928875,2530,2530,2530,2530,0
|
|
20230801,184300,1945928875,2530,2530,2530,2530,0
|
|
20230801,184200,1945928875,2530,2530,2530,2530,0
|
|
20230801,184100,1945928875,2530,2530,2530,2530,0
|
|
20230801,184000,1945928875,2530,2530,2530,2530,0
|
|
20230801,183900,1945928875,2530,2530,2530,2530,0
|
|
20230801,183800,1945928875,2530,2530,2530,2530,0
|
|
20230801,183700,1945928875,2530,2530,2530,2530,0
|
|
20230801,183600,1945928875,2530,2530,2530,2530,0
|
|
20230801,183500,1945928875,2530,2530,2530,2530,0
|
|
20230801,183400,1945928875,2530,2530,2530,2530,0
|
|
20230801,183300,1945928875,2530,2530,2530,2530,0
|
|
20230801,183200,1945928875,2530,2530,2530,2530,0
|
|
20230801,183100,1945928875,2530,2530,2530,2530,0
|
|
20230801,183000,1945928875,2530,2530,2530,2530,0
|
|
20230801,182900,1945928875,2530,2530,2530,2530,0
|
|
20230801,182800,1945928875,2530,2530,2530,2530,0
|
|
20230801,182700,1945928875,2530,2530,2530,2530,0
|
|
20230801,182600,1945928875,2530,2530,2530,2530,0
|
|
20230801,182500,1945928875,2530,2530,2530,2530,0
|
|
20230801,182400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,182300,1945928875,2530,2530,2530,2530,0
|
|
20230801,182200,1945928875,2530,2530,2530,2530,0
|
|
20230801,182100,1945928875,2530,2530,2530,2530,0
|
|
20230801,182000,1945928875,2530,2530,2530,2530,0
|
|
20230801,181900,1945928875,2530,2530,2530,2530,0
|
|
20230801,181800,1945928875,2530,2530,2530,2530,0
|
|
20230801,181700,1945928875,2530,2530,2530,2530,0
|
|
20230801,181600,1945928875,2530,2530,2530,2530,0
|
|
20230801,181500,1945928875,2530,2530,2530,2530,0
|
|
20230801,181400,1945928875,2530,2530,2530,2530,0
|
|
20230801,181300,1945928875,2530,2530,2530,2530,0
|
|
20230801,181200,1945928875,2530,2530,2530,2530,0
|
|
20230801,181100,1945928875,2530,2530,2530,2530,0
|
|
20230801,181000,1945928875,2530,2530,2530,2530,0
|
|
20230801,180900,1945928875,2530,2530,2530,2530,0
|
|
20230801,180800,1945928875,2530,2530,2530,2530,0
|
|
20230801,180700,1945928875,2530,2530,2530,2530,0
|
|
20230801,180600,1945928875,2530,2530,2530,2530,0
|
|
20230801,180500,1945928875,2530,2530,2530,2530,0
|
|
20230801,180400,1945928875,2530,2530,2530,2530,0
|
|
20230801,180300,1945928875,2530,2530,2530,2530,0
|
|
20230801,180200,1945928875,2530,2530,2530,2530,0
|
|
20230801,180100,1945928875,2530,2530,2530,2530,0
|
|
20230801,180000,1945928875,2530,2530,2530,2530,0
|
|
20230801,175900,1945928875,2530,2530,2530,2530,0
|
|
20230801,175800,1945928875,2530,2530,2530,2530,0
|
|
20230801,175700,1945928875,2530,2530,2530,2530,0
|
|
20230801,175600,1945928875,2530,2530,2530,2530,0
|
|
20230801,175500,1945928875,2530,2530,2530,2530,0
|
|
20230801,175400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,175300,1945928875,2530,2530,2530,2530,0
|
|
20230801,175200,1945928875,2530,2530,2530,2530,0
|
|
20230801,175100,1945928875,2530,2530,2530,2530,0
|
|
20230801,175000,1945928875,2530,2530,2530,2530,0
|
|
20230801,174900,1945928875,2530,2530,2530,2530,0
|
|
20230801,174800,1945928875,2530,2530,2530,2530,0
|
|
20230801,174700,1945928875,2530,2530,2530,2530,0
|
|
20230801,174600,1945928875,2530,2530,2530,2530,0
|
|
20230801,174500,1945928875,2530,2530,2530,2530,0
|
|
20230801,174400,1945928875,2530,2530,2530,2530,0
|
|
20230801,174300,1945928875,2530,2530,2530,2530,0
|
|
20230801,174200,1945928875,2530,2530,2530,2530,0
|
|
20230801,174100,1945928875,2530,2530,2530,2530,0
|
|
20230801,174000,1945928875,2530,2530,2530,2530,0
|
|
20230801,173900,1945928875,2530,2530,2530,2530,0
|
|
20230801,173800,1945928875,2530,2530,2530,2530,0
|
|
20230801,173700,1945928875,2530,2530,2530,2530,0
|
|
20230801,173600,1945928875,2530,2530,2530,2530,0
|
|
20230801,173500,1945928875,2530,2530,2530,2530,0
|
|
20230801,173400,1945928875,2530,2530,2530,2530,0
|
|
20230801,173300,1945928875,2530,2530,2530,2530,0
|
|
20230801,173200,1945928875,2530,2530,2530,2530,0
|
|
20230801,173100,1945928875,2530,2530,2530,2530,0
|
|
20230801,173000,1945928875,2530,2530,2530,2530,0
|
|
20230801,172900,1945928875,2530,2530,2530,2530,0
|
|
20230801,172800,1945928875,2530,2530,2530,2530,0
|
|
20230801,172700,1945928875,2530,2530,2530,2530,0
|
|
20230801,172600,1945928875,2530,2530,2530,2530,0
|
|
20230801,172500,1945928875,2530,2530,2530,2530,0
|
|
20230801,172400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,172300,1945928875,2530,2530,2530,2530,0
|
|
20230801,172200,1945928875,2530,2530,2530,2530,0
|
|
20230801,172100,1945928875,2530,2530,2530,2530,0
|
|
20230801,172000,1945928875,2530,2530,2530,2530,0
|
|
20230801,171900,1945928875,2530,2530,2530,2530,0
|
|
20230801,171800,1945928875,2530,2530,2530,2530,0
|
|
20230801,171700,1945928875,2530,2530,2530,2530,0
|
|
20230801,171600,1945928875,2530,2530,2530,2530,0
|
|
20230801,171500,1945928875,2530,2530,2530,2530,0
|
|
20230801,171400,1945928875,2530,2530,2530,2530,0
|
|
20230801,171300,1945928875,2530,2530,2530,2530,0
|
|
20230801,171200,1945928875,2530,2530,2530,2530,0
|
|
20230801,171100,1945928875,2530,2530,2530,2530,0
|
|
20230801,171000,1945928875,2530,2530,2530,2530,0
|
|
20230801,170900,1945928875,2530,2530,2530,2530,0
|
|
20230801,170800,1945928875,2530,2530,2530,2530,0
|
|
20230801,170700,1945928875,2530,2530,2530,2530,0
|
|
20230801,170600,1945928875,2530,2530,2530,2530,0
|
|
20230801,170500,1945928875,2530,2530,2530,2530,0
|
|
20230801,170400,1945928875,2530,2530,2530,2530,0
|
|
20230801,170300,1945928875,2530,2530,2530,2530,0
|
|
20230801,170200,1945928875,2530,2530,2530,2530,0
|
|
20230801,170100,1945928875,2530,2530,2530,2530,0
|
|
20230801,170000,1945928875,2530,2530,2530,2530,0
|
|
20230801,165900,1945928875,2530,2530,2530,2530,0
|
|
20230801,165800,1945928875,2530,2530,2530,2530,0
|
|
20230801,165700,1945928875,2530,2530,2530,2530,0
|
|
20230801,165600,1945928875,2530,2530,2530,2530,0
|
|
20230801,165500,1945928875,2530,2530,2530,2530,0
|
|
20230801,165400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,165300,1945928875,2530,2530,2530,2530,0
|
|
20230801,165200,1945928875,2530,2530,2530,2530,0
|
|
20230801,165100,1945928875,2530,2530,2530,2530,0
|
|
20230801,165000,1945928875,2530,2530,2530,2530,0
|
|
20230801,164900,1945928875,2530,2530,2530,2530,0
|
|
20230801,164800,1945928875,2530,2530,2530,2530,0
|
|
20230801,164700,1945928875,2530,2530,2530,2530,0
|
|
20230801,164600,1945928875,2530,2530,2530,2530,0
|
|
20230801,164500,1945928875,2530,2530,2530,2530,0
|
|
20230801,164400,1945928875,2530,2530,2530,2530,0
|
|
20230801,164300,1945928875,2530,2530,2530,2530,0
|
|
20230801,164200,1945928875,2530,2530,2530,2530,0
|
|
20230801,164100,1945928875,2530,2530,2530,2530,0
|
|
20230801,164000,1945928875,2530,2530,2530,2530,0
|
|
20230801,163900,1945928875,2530,2530,2530,2530,0
|
|
20230801,163800,1945928875,2530,2530,2530,2530,0
|
|
20230801,163700,1945928875,2530,2530,2530,2530,0
|
|
20230801,163600,1945928875,2530,2530,2530,2530,0
|
|
20230801,163500,1945928875,2530,2530,2530,2530,0
|
|
20230801,163400,1945928875,2530,2530,2530,2530,0
|
|
20230801,163300,1945928875,2530,2530,2530,2530,0
|
|
20230801,163200,1945928875,2530,2530,2530,2530,0
|
|
20230801,163100,1945928875,2530,2530,2530,2530,0
|
|
20230801,163000,1945928875,2530,2530,2530,2530,0
|
|
20230801,162900,1945928875,2530,2530,2530,2530,0
|
|
20230801,162800,1945928875,2530,2530,2530,2530,0
|
|
20230801,162700,1945928875,2530,2530,2530,2530,0
|
|
20230801,162600,1945928875,2530,2530,2530,2530,0
|
|
20230801,162500,1945928875,2530,2530,2530,2530,0
|
|
20230801,162400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,162300,1945928875,2530,2530,2530,2530,0
|
|
20230801,162200,1945928875,2530,2530,2530,2530,0
|
|
20230801,162100,1945928875,2530,2530,2530,2530,0
|
|
20230801,162000,1945928875,2530,2530,2530,2530,0
|
|
20230801,161900,1945928875,2530,2530,2530,2530,0
|
|
20230801,161800,1945928875,2530,2530,2530,2530,0
|
|
20230801,161700,1945928875,2530,2530,2530,2530,0
|
|
20230801,161600,1945928875,2530,2530,2530,2530,0
|
|
20230801,161500,1945928875,2530,2530,2530,2530,0
|
|
20230801,161400,1945928875,2530,2530,2530,2530,0
|
|
20230801,161300,1945928875,2530,2530,2530,2530,0
|
|
20230801,161200,1945928875,2530,2530,2530,2530,0
|
|
20230801,161100,1945928875,2530,2530,2530,2530,0
|
|
20230801,161000,1945928875,2530,2530,2530,2530,0
|
|
20230801,160900,1945928875,2530,2530,2530,2530,0
|
|
20230801,160800,1945928875,2530,2530,2530,2530,0
|
|
20230801,160700,1945928875,2530,2530,2530,2530,0
|
|
20230801,160600,1945928875,2530,2530,2530,2530,0
|
|
20230801,160500,1945928875,2530,2530,2530,2530,0
|
|
20230801,160400,1945928875,2530,2530,2530,2530,0
|
|
20230801,160300,1945928875,2530,2530,2530,2530,0
|
|
20230801,160200,1945928875,2530,2530,2530,2530,0
|
|
20230801,160100,1945928875,2530,2530,2530,2530,0
|
|
20230801,160000,1945928875,2530,2530,2530,2530,0
|
|
20230801,155900,1945928875,2530,2530,2530,2530,0
|
|
20230801,155800,1945928875,2530,2530,2530,2530,0
|
|
20230801,155700,1945928875,2530,2530,2530,2530,0
|
|
20230801,155600,1945928875,2530,2530,2530,2530,0
|
|
20230801,155500,1945928875,2530,2530,2530,2530,0
|
|
20230801,155400,1945928875,2530,2530,2530,2530,21995
|
|
20230801,155300,1945928875,2530,2530,2530,2530,0
|
|
20230801,155200,1945928875,2530,2530,2530,2530,0
|
|
20230801,155100,1945928875,2530,2530,2530,2530,0
|
|
20230801,155000,1945928875,2530,2530,2530,2530,0
|
|
20230801,154900,1945928875,2530,2530,2530,2530,0
|
|
20230801,154800,1945928875,2530,2530,2530,2530,0
|
|
20230801,154700,1945928875,2530,2530,2530,2530,0
|
|
20230801,154600,1945928875,2530,2530,2530,2530,0
|
|
20230801,154500,1945928875,2530,2530,2530,2530,0
|
|
20230801,154400,1945928875,2530,2530,2530,2530,0
|
|
20230801,154300,1945928875,2530,2530,2530,2530,0
|
|
20230801,154200,1945928875,2530,2530,2530,2530,0
|
|
20230801,154100,1945928875,2530,2530,2530,2530,0
|
|
20230801,154000,1945928875,2530,2530,2530,2530,0
|
|
20230801,153900,1945928875,2530,2530,2530,2530,0
|
|
20230801,153800,1945928875,2530,2530,2530,2530,0
|
|
20230801,153700,1945928875,2530,2530,2530,2530,0
|
|
20230801,153600,1945928875,2530,2530,2530,2530,0
|
|
20230801,153500,1945928875,2530,2530,2530,2530,0
|
|
20230801,153400,1945928875,2530,2530,2530,2530,0
|
|
20230801,153300,1945928875,2530,2530,2530,2530,0
|
|
20230801,153200,1945928875,2530,2530,2530,2530,0
|
|
20230801,153100,1945928875,2530,2530,2530,2530,0
|
|
20230801,153000,1945928875,2530,2530,2530,2530,21995
|
|
20230801,152900,1890281525,2525,2525,2525,2525,0
|
|
20230801,152800,1890281525,2525,2525,2525,2525,0
|
|
20230801,152700,1890281525,2525,2525,2525,2525,0
|
|
20230801,152600,1890281525,2525,2525,2525,2525,0
|
|
20230801,152500,1890281525,2525,2525,2525,2525,0
|
|
20230801,152400,1890281525,2525,2525,2525,2525,0
|
|
20230801,152300,1890281525,2525,2525,2525,2525,0
|
|
20230801,152200,1890281525,2525,2525,2525,2525,0
|
|
20230801,152100,1890281525,2525,2525,2525,2525,0
|
|
20230801,152000,1890281525,2525,2525,2525,2525,0
|
|
20230801,151900,1890281525,2525,2515,2525,2515,3591
|
|
20230801,151800,1881232875,2520,2515,2525,2515,9104
|
|
20230801,151700,1858291290,2520,2510,2520,2510,7398
|
|
20230801,151600,1839685935,2515,2510,2515,2510,217
|
|
20230801,151500,1839141250,2515,2515,2515,2515,0
|
|
20230801,151400,1839141250,2515,2510,2515,2510,1853
|
|
20230801,151300,1834490205,2510,2515,2515,2510,1410
|
|
20230801,151200,1830951060,2515,2510,2515,2505,1016
|
|
20230801,151100,1828400970,2515,2515,2515,2505,4127
|
|
20230801,151000,1818044100,2515,2510,2515,2510,2226
|
|
20230801,150900,1812456830,2515,2515,2515,2510,656
|
|
20230801,150800,1810807210,2515,2515,2515,2510,3311
|
|
20230801,150700,1802492130,2515,2515,2515,2515,10570
|
|
20230801,150600,1775908580,2515,2510,2515,2510,897
|
|
20230801,150500,1773655785,2510,2510,2510,2510,527
|
|
20230801,150400,1772333015,2510,2510,2510,2510,677
|
|
20230801,150300,1770633745,2515,2510,2515,2505,211
|
|
20230801,150200,1770104130,2515,2515,2515,2515,0
|
|
20230801,150100,1770104130,2515,2510,2515,2510,661
|
|
20230801,150000,1768442535,2515,2515,2515,2515,62
|
|
20230801,145900,1768286605,2515,2515,2515,2515,662
|
|
20230801,145800,1766621675,2515,2510,2515,2510,7601
|
|
20230801,145700,1747530335,2515,2515,2515,2515,1780
|
|
20230801,145600,1743053635,2515,2510,2515,2510,313
|
|
20230801,145500,1742267990,2515,2510,2515,2510,3421
|
|
20230801,145400,1733681275,2515,2510,2515,2510,14375
|
|
20230801,145300,1697600010,2510,2505,2510,2505,2
|
|
20230801,145200,1697594995,2510,2510,2510,2505,332
|
|
20230801,145100,1696762335,2510,2505,2510,2505,49
|
|
20230801,145000,1696639585,2510,2510,2510,2510,6
|
|
20230801,144900,1696624525,2510,2510,2510,2505,1731
|
|
20230801,144800,1692287865,2510,2505,2510,2505,2734
|
|
20230801,144700,1685426060,2510,2510,2510,2510,219
|
|
20230801,144600,1684876370,2510,2510,2510,2510,21
|
|
20230801,144500,1684823660,2510,2505,2510,2505,103
|
|
20230801,144400,1684565630,2510,2505,2510,2505,2
|
|
20230801,144300,1684560615,2510,2510,2510,2510,100
|
|
20230801,144200,1684309615,2510,2510,2510,2505,246
|
|
20230801,144100,1683692160,2505,2505,2505,2505,1522
|
|
20230801,144000,1679879550,2510,2510,2510,2510,0
|
|
20230801,143900,1679879550,2510,2505,2510,2500,1065
|
|
20230801,143800,1677216715,2510,2505,2510,2505,7377
|
|
20230801,143700,1658737315,2510,2505,2510,2505,112
|
|
20230801,143600,1658456250,2510,2510,2510,2510,35
|
|
20230801,143500,1658368400,2510,2510,2510,2510,22
|
|
20230801,143400,1658313180,2510,2505,2510,2505,351
|
|
20230801,143300,1657433920,2510,2510,2510,2510,1540
|
|
20230801,143200,1653568520,2510,2510,2510,2510,200
|
|
20230801,143100,1653066520,2510,2510,2510,2510,3941
|
|
20230801,143000,1643174610,2515,2510,2515,2510,1639
|
|
20230801,142900,1639060715,2510,2510,2515,2510,4620
|
|
20230801,142800,1627464510,2510,2510,2510,2505,56
|
|
20230801,142700,1627324200,2510,2505,2510,2505,2657
|
|
20230801,142600,1620668125,2505,2505,2505,2505,2000
|
|
20230801,142500,1615658125,2505,2505,2505,2505,5
|
|
20230801,142400,1615645600,2505,2505,2510,2500,4903
|
|
20230801,142300,1603373580,2505,2505,2505,2505,405
|
|
20230801,142200,1602359055,2505,2505,2505,2505,220
|
|
20230801,142100,1601807955,2505,2495,2505,2495,7545
|
|
20230801,142000,1582930450,2500,2495,2500,2495,252
|
|
20230801,141900,1582301700,2500,2490,2500,2490,3148
|
|
20230801,141800,1574455435,2495,2495,2495,2495,0
|
|
20230801,141700,1574455435,2495,2495,2495,2495,1292
|
|
20230801,141600,1571231895,2495,2495,2495,2495,44
|
|
20230801,141500,1571122115,2495,2495,2500,2495,1470
|
|
20230801,141400,1567454455,2500,2500,2500,2500,0
|
|
20230801,141300,1567454455,2500,2500,2500,2500,3087
|
|
20230801,141200,1559736955,2500,2495,2500,2495,134
|
|
20230801,141100,1559402120,2500,2495,2500,2495,568
|
|
20230801,141000,1557984955,2495,2495,2495,2495,212
|
|
20230801,140900,1557456015,2495,2490,2495,2490,535
|
|
20230801,140800,1556121365,2495,2495,2500,2495,4769
|
|
20230801,140700,1544222705,2495,2495,2495,2495,34
|
|
20230801,140600,1544137875,2495,2495,2495,2495,0
|
|
20230801,140500,1544137875,2495,2490,2495,2490,1607
|
|
20230801,140400,1540136440,2490,2485,2490,2485,433
|
|
20230801,140300,1539058735,2485,2485,2485,2485,2616
|
|
20230801,140200,1532557975,2485,2485,2485,2485,274
|
|
20230801,140100,1531877085,2485,2485,2485,2485,974
|
|
20230801,140000,1529456695,2485,2485,2485,2485,1
|
|
20230801,135900,1529454210,2485,2485,2485,2480,171
|
|
20230801,135800,1529029425,2485,2480,2485,2480,117
|
|
20230801,135700,1528739225,2485,2485,2485,2485,15
|
|
20230801,135600,1528701950,2485,2480,2485,2480,1125
|
|
20230801,135500,1525909830,2485,2485,2485,2485,1
|
|
20230801,135400,1525907345,2485,2485,2485,2480,783
|
|
20230801,135300,1523965090,2485,2480,2485,2480,205
|
|
20230801,135200,1523456335,2485,2480,2485,2475,9052
|
|
20230801,135100,1501051615,2480,2480,2480,2480,299
|
|
20230801,135000,1500310095,2485,2485,2485,2480,11860
|
|
20230801,134900,1470897250,2480,2480,2485,2480,2741
|
|
20230801,134800,1464099560,2485,2485,2485,2485,2
|
|
20230801,134700,1464094590,2485,2485,2485,2480,545
|
|
20230801,134600,1462740485,2485,2485,2490,2485,9203
|
|
20230801,134500,1439871010,2490,2490,2490,2490,28
|
|
20230801,134400,1439801290,2490,2490,2490,2485,56
|
|
20230801,134300,1439662015,2485,2485,2490,2485,1028
|
|
20230801,134200,1437107430,2495,2490,2495,2490,1317
|
|
20230801,134100,1433828090,2490,2495,2495,2490,5030
|
|
20230801,134000,1421281595,2500,2500,2500,2500,0
|
|
20230801,133900,1421281595,2500,2500,2500,2495,103
|
|
20230801,133800,1421024595,2500,2500,2500,2500,0
|
|
20230801,133700,1421024595,2500,2500,2500,2495,254
|
|
20230801,133600,1420390845,2500,2495,2500,2495,576
|
|
20230801,133500,1418953695,2495,2495,2495,2495,3
|
|
20230801,133400,1418946210,2495,2490,2495,2490,4
|
|
20230801,133300,1418936245,2495,2490,2495,2490,101
|
|
20230801,133200,1418684750,2500,2500,2500,2500,0
|
|
20230801,133100,1418684750,2500,2495,2500,2495,1001
|
|
20230801,133000,1416187250,2495,2490,2495,2485,4155
|
|
20230801,132900,1405821295,2490,2490,2490,2485,1052
|
|
20230801,132800,1403202065,2495,2495,2495,2495,1
|
|
20230801,132700,1403199570,2490,2490,2495,2490,8009
|
|
20230801,132600,1383251320,2495,2490,2500,2490,155
|
|
20230801,132500,1382865070,2500,2495,2500,2490,7850
|
|
20230801,132400,1363317905,2500,2500,2505,2495,9994
|
|
20230801,132300,1338357485,2505,2505,2505,2505,20
|
|
20230801,132200,1338307385,2505,2505,2505,2505,350
|
|
20230801,132100,1337430635,2505,2500,2505,2500,1040
|
|
20230801,132000,1334826430,2505,2500,2505,2500,6511
|
|
20230801,131900,1318528925,2505,2500,2505,2495,4201
|
|
20230801,131800,1308026465,2505,2505,2505,2505,0
|
|
20230801,131700,1308026465,2505,2500,2505,2500,1154
|
|
20230801,131600,1305140460,2500,2500,2500,2500,4258
|
|
20230801,131500,1294495460,2500,2500,2505,2500,4086
|
|
20230801,131400,1284275460,2505,2505,2505,2500,502
|
|
20230801,131300,1283020450,2500,2500,2500,2500,1722
|
|
20230801,131200,1278715450,2505,2500,2505,2500,188
|
|
20230801,131100,1278245445,2505,2505,2505,2505,1
|
|
20230801,131000,1278242940,2505,2500,2505,2500,305
|
|
20230801,130900,1277480435,2505,2505,2505,2505,1501
|
|
20230801,130800,1273720430,2505,2500,2505,2495,4486
|
|
20230801,130700,1262511060,2500,2500,2500,2500,799
|
|
20230801,130600,1260513560,2500,2495,2500,2495,3089
|
|
20230801,130500,1252806490,2500,2500,2500,2500,10
|
|
20230801,130400,1252781490,2500,2495,2500,2495,67
|
|
20230801,130300,1252614320,2500,2500,2500,2500,200
|
|
20230801,130200,1252114320,2500,2500,2500,2500,10
|
|
20230801,130100,1252089320,2500,2500,2500,2495,489
|
|
20230801,130000,1250869005,2495,2495,2495,2495,250
|
|
20230801,125900,1250245255,2500,2500,2500,2500,0
|
|
20230801,125800,1250245255,2500,2500,2500,2500,50
|
|
20230801,125700,1250120255,2505,2505,2505,2505,0
|
|
20230801,125600,1250120255,2505,2505,2505,2505,0
|
|
20230801,125500,1250120255,2505,2505,2505,2500,4124
|
|
20230801,125400,1239810225,2500,2505,2505,2500,1100
|
|
20230801,125300,1237059725,2505,2500,2505,2500,2407
|
|
20230801,125200,1231032215,2500,2505,2505,2500,2073
|
|
20230801,125100,1225842825,2500,2505,2505,2500,88
|
|
20230801,125000,1225622575,2505,2500,2505,2500,7543
|
|
20230801,124900,1206765070,2500,2500,2500,2500,3172
|
|
20230801,124800,1198835070,2500,2500,2500,2500,258
|
|
20230801,124700,1198190070,2500,2500,2500,2495,289
|
|
20230801,124600,1197467870,2500,2495,2500,2495,7
|
|
20230801,124500,1197450385,2500,2495,2500,2495,831
|
|
20230801,124400,1195376960,2495,2495,2495,2490,330
|
|
20230801,124300,1194553755,2495,2495,2495,2495,2921
|
|
20230801,124200,1187265860,2495,2495,2495,2490,416
|
|
20230801,124100,1186228235,2495,2490,2495,2490,4631
|
|
20230801,124000,1174696895,2490,2490,2490,2490,1300
|
|
20230801,123900,1171459895,2495,2495,2495,2495,2
|
|
20230801,123800,1171454905,2495,2490,2495,2490,500
|
|
20230801,123700,1170209900,2490,2490,2490,2490,3700
|
|
20230801,123600,1160996900,2495,2495,2495,2495,0
|
|
20230801,123500,1160996900,2495,2495,2495,2495,0
|
|
20230801,123400,1160996900,2495,2495,2495,2495,1
|
|
20230801,123300,1160994405,2495,2495,2495,2495,11
|
|
20230801,123200,1160966960,2490,2495,2495,2490,501
|
|
20230801,123100,1159719465,2490,2490,2495,2490,902
|
|
20230801,123000,1157473475,2495,2495,2495,2495,0
|
|
20230801,122900,1157473475,2495,2495,2495,2495,0
|
|
20230801,122800,1157473475,2495,2495,2495,2495,100
|
|
20230801,122700,1157223975,2495,2495,2495,2495,0
|
|
20230801,122600,1157223975,2495,2500,2500,2490,212
|
|
20230801,122500,1156695490,2500,2490,2500,2490,71
|
|
20230801,122400,1156518690,2500,2490,2500,2490,814
|
|
20230801,122300,1154489250,2500,2500,2500,2500,0
|
|
20230801,122200,1154489250,2500,2490,2500,2490,520
|
|
20230801,122100,1153190450,2500,2500,2500,2500,0
|
|
20230801,122000,1153190450,2500,2495,2500,2495,149
|
|
20230801,121900,1152818685,2495,2495,2495,2495,1191
|
|
20230801,121800,1149847140,2495,2495,2495,2495,0
|
|
20230801,121700,1149847140,2495,2495,2495,2495,0
|
|
20230801,121600,1149847140,2495,2495,2495,2495,0
|
|
20230801,121500,1149847140,2495,2495,2495,2495,500
|
|
20230801,121400,1148599640,2495,2490,2495,2485,3277
|
|
20230801,121300,1140443535,2490,2490,2490,2490,474
|
|
20230801,121200,1139263275,2485,2485,2485,2485,955
|
|
20230801,121100,1136890100,2485,2485,2485,2485,9084
|
|
20230801,121000,1114316360,2490,2485,2490,2485,4904
|
|
20230801,120900,1102129910,2490,2490,2490,2485,1522
|
|
20230801,120800,1098342730,2495,2495,2495,2485,9187
|
|
20230801,120700,1075512190,2490,2495,2495,2490,4
|
|
20230801,120600,1075502225,2490,2495,2495,2485,4214
|
|
20230801,120500,1065020405,2495,2495,2495,2495,120
|
|
20230801,120400,1064721005,2495,2490,2495,2490,2
|
|
20230801,120300,1064716020,2500,2500,2500,2500,0
|
|
20230801,120200,1064716020,2500,2500,2500,2500,0
|
|
20230801,120100,1064716020,2500,2490,2500,2490,17367
|
|
20230801,120000,1021344000,2495,2495,2495,2495,21
|
|
20230801,115900,1021291605,2495,2495,2495,2495,0
|
|
20230801,115800,1021291605,2495,2490,2495,2490,3803
|
|
20230801,115700,1011822130,2490,2490,2490,2490,1
|
|
20230801,115600,1011819640,2495,2495,2495,2495,0
|
|
20230801,115500,1011819640,2495,2490,2495,2490,41
|
|
20230801,115400,1011717545,2495,2490,2495,2490,178
|
|
20230801,115300,1011274320,2495,2490,2495,2490,900
|
|
20230801,115200,1009031320,2495,2495,2495,2495,1
|
|
20230801,115100,1009028825,2495,2495,2495,2495,532
|
|
20230801,115000,1007701485,2495,2495,2495,2495,31
|
|
20230801,114900,1007624140,2495,2495,2495,2495,0
|
|
20230801,114800,1007624140,2495,2495,2495,2490,3451
|
|
20230801,114700,999029170,2500,2500,2500,2500,0
|
|
20230801,114600,999029170,2500,2495,2500,2495,189
|
|
20230801,114500,998557610,2495,2495,2495,2495,6
|
|
20230801,114400,998542640,2495,2490,2495,2490,3463
|
|
20230801,114300,989919755,2495,2490,2495,2490,14
|
|
20230801,114200,989884865,2495,2495,2495,2495,320
|
|
20230801,114100,989086465,2500,2500,2500,2500,1
|
|
20230801,114000,989083965,2500,2500,2500,2500,1
|
|
20230801,113900,989081465,2490,2490,2490,2490,129
|
|
20230801,113800,988760255,2500,2490,2500,2490,63
|
|
20230801,113700,988603375,2500,2490,2500,2490,8807
|
|
20230801,113600,966673910,2500,2500,2500,2500,190
|
|
20230801,113500,966198910,2500,2500,2500,2490,176
|
|
20230801,113400,965759710,2500,2495,2500,2495,34
|
|
20230801,113300,965674715,2500,2500,2500,2500,1
|
|
20230801,113200,965672215,2500,2500,2500,2500,211
|
|
20230801,113100,965144715,2500,2500,2500,2500,0
|
|
20230801,113000,965144715,2500,2500,2500,2500,8
|
|
20230801,112900,965124715,2500,2500,2500,2500,1
|
|
20230801,112800,965122215,2500,2495,2500,2495,56
|
|
20230801,112700,964982485,2495,2490,2495,2490,492
|
|
20230801,112600,963755450,2495,2490,2495,2490,582
|
|
20230801,112500,962305210,2495,2495,2495,2495,898
|
|
20230801,112400,960064700,2495,2495,2495,2495,71
|
|
20230801,112300,959887555,2490,2490,2495,2490,62
|
|
20230801,112200,959733165,2490,2490,2490,2485,2061
|
|
20230801,112100,954611275,2490,2490,2490,2490,101
|
|
20230801,112000,954359785,2490,2490,2490,2485,5833
|
|
20230801,111900,939836115,2490,2490,2490,2485,12
|
|
20230801,111800,939806240,2490,2490,2490,2490,16
|
|
20230801,111700,939766400,2495,2495,2495,2495,0
|
|
20230801,111600,939766400,2495,2495,2495,2490,4887
|
|
20230801,111500,927597745,2495,2495,2495,2490,4968
|
|
20230801,111400,915227390,2495,2495,2495,2495,103
|
|
20230801,111300,914970405,2495,2495,2495,2495,2
|
|
20230801,111200,914965415,2495,2495,2500,2495,7461
|
|
20230801,111100,896350150,2505,2505,2505,2505,1
|
|
20230801,111000,896347645,2505,2505,2505,2505,0
|
|
20230801,110900,896347645,2505,2505,2505,2505,1
|
|
20230801,110800,896345140,2500,2500,2505,2500,2053
|
|
20230801,110700,891212630,2500,2505,2505,2500,3
|
|
20230801,110600,891205125,2505,2500,2505,2500,7007
|
|
20230801,110500,873687615,2500,2505,2505,2500,101
|
|
20230801,110400,873435110,2500,2495,2500,2495,3128
|
|
20230801,110300,865615740,2500,2500,2500,2495,31
|
|
20230801,110200,865538385,2495,2495,2500,2495,126
|
|
20230801,110100,865223940,2500,2500,2500,2500,4
|
|
20230801,110000,865213940,2500,2500,2500,2495,556
|
|
20230801,105900,863825085,2505,2505,2505,2505,0
|
|
20230801,105800,863825085,2505,2505,2505,2500,16908
|
|
20230801,105700,821555025,2505,2505,2505,2505,6
|
|
20230801,105600,821539995,2505,2505,2505,2505,12
|
|
20230801,105500,821509935,2505,2505,2510,2505,2897
|
|
20230801,105400,814252940,2515,2505,2515,2505,6
|
|
20230801,105300,814237900,2515,2515,2515,2515,239
|
|
20230801,105200,813636815,2515,2515,2515,2515,10
|
|
20230801,105100,813611665,2515,2515,2515,2515,1
|
|
20230801,105000,813609150,2515,2515,2515,2515,5
|
|
20230801,104900,813596575,2510,2510,2515,2510,21487
|
|
20230801,104800,759664200,2515,2520,2520,2515,107
|
|
20230801,104700,759394595,2520,2520,2525,2515,5017
|
|
20230801,104600,746756750,2520,2515,2520,2515,956
|
|
20230801,104500,744352400,2520,2515,2520,2515,844
|
|
20230801,104400,742229735,2515,2515,2520,2515,5301
|
|
20230801,104300,728897715,2515,2515,2515,2515,3031
|
|
20230801,104200,721274750,2510,2505,2515,2505,4274
|
|
20230801,104100,710547335,2510,2505,2510,2505,166
|
|
20230801,104000,710131500,2510,2510,2510,2505,1992
|
|
20230801,103900,705139350,2510,2510,2510,2510,6016
|
|
20230801,103800,690039190,2505,2505,2505,2505,2120
|
|
20230801,103700,684728590,2510,2510,2510,2510,1421
|
|
20230801,103600,681161880,2510,2505,2510,2505,10
|
|
20230801,103500,681136820,2510,2510,2510,2510,11
|
|
20230801,103400,681109210,2510,2515,2515,2510,697
|
|
20230801,103300,679359735,2515,2515,2515,2515,17
|
|
20230801,103200,679316980,2515,2515,2515,2515,4
|
|
20230801,103100,679306920,2515,2510,2520,2510,66
|
|
20230801,103000,679140675,2520,2515,2520,2515,1556
|
|
20230801,102900,675219825,2520,2515,2520,2515,554
|
|
20230801,102800,673826245,2520,2515,2520,2515,1269
|
|
20230801,102700,670634680,2515,2515,2515,2510,319
|
|
20230801,102600,669832880,2510,2515,2515,2510,2152
|
|
20230801,102500,664424800,2510,2500,2510,2500,40614
|
|
20230801,102400,562823630,2500,2500,2500,2495,33
|
|
20230801,102300,562741135,2500,2495,2500,2495,508
|
|
20230801,102200,561473420,2500,2500,2500,2500,1
|
|
20230801,102100,561470920,2500,2500,2500,2495,1905
|
|
20230801,102000,556717920,2500,2500,2500,2500,1
|
|
20230801,101900,556715420,2495,2500,2500,2495,2096
|
|
20230801,101800,551485885,2500,2500,2500,2500,26
|
|
20230801,101700,551420885,2500,2495,2500,2495,2256
|
|
20230801,101600,545792150,2500,2500,2500,2500,3016
|
|
20230801,101500,538252150,2500,2500,2500,2500,100
|
|
20230801,101400,538002150,2500,2500,2500,2500,2
|
|
20230801,101300,537997150,2495,2495,2495,2495,3755
|
|
20230801,101200,528628425,2495,2495,2495,2495,2959
|
|
20230801,101100,521245720,2500,2500,2500,2500,190
|
|
20230801,101000,520770720,2500,2495,2500,2495,2355
|
|
20230801,100900,514894990,2495,2495,2495,2490,69
|
|
20230801,100800,514722850,2495,2495,2495,2490,3409
|
|
20230801,100700,506233925,2495,2495,2495,2495,525
|
|
20230801,100600,504924050,2495,2500,2500,2490,6286
|
|
20230801,100500,489241780,2495,2500,2500,2495,170
|
|
20230801,100400,488817530,2500,2500,2500,2490,111
|
|
20230801,100300,488541030,2500,2495,2500,2495,2124
|
|
20230801,100200,483241635,2500,2495,2500,2495,293
|
|
20230801,100100,482510570,2500,2495,2500,2490,2496
|
|
20230801,100000,476288790,2495,2495,2500,2495,1352
|
|
20230801,095900,472914045,2495,2490,2495,2490,2960
|
|
20230801,095800,465531110,2495,2500,2500,2495,4219
|
|
20230801,095700,454994875,2500,2500,2500,2495,410
|
|
20230801,095600,453971660,2500,2500,2500,2495,1420
|
|
20230801,095500,450426660,2500,2500,2500,2500,614
|
|
20230801,095400,448891660,2500,2495,2500,2495,67
|
|
20230801,095300,448724490,2500,2495,2500,2495,331
|
|
20230801,095200,447897140,2500,2500,2500,2495,1503
|
|
20230801,095100,444146140,2495,2495,2495,2495,600
|
|
20230801,095000,442649140,2500,2500,2500,2500,300
|
|
20230801,094900,441899140,2500,2500,2500,2500,1541
|
|
20230801,094800,438046640,2500,2500,2500,2495,106
|
|
20230801,094700,437782140,2500,2495,2500,2490,2206
|
|
20230801,094600,432282140,2490,2495,2495,2490,5100
|
|
20230801,094500,419558140,2495,2495,2495,2495,32
|
|
20230801,094400,419478300,2495,2490,2495,2490,809
|
|
20230801,094300,417461845,2495,2485,2495,2485,811
|
|
20230801,094200,415446500,2485,2495,2495,2485,1070
|
|
20230801,094100,412785155,2490,2495,2495,2490,5159
|
|
20230801,094000,399934940,2495,2495,2495,2495,11
|
|
20230801,093900,399907495,2495,2490,2495,2490,5914
|
|
20230801,093800,385170625,2495,2495,2495,2495,115
|
|
20230801,093700,384883700,2495,2495,2495,2490,253
|
|
20230801,093600,384253145,2495,2495,2495,2495,131
|
|
20230801,093500,383926300,2495,2490,2495,2490,1511
|
|
20230801,093400,380163700,2495,2495,2495,2495,1841
|
|
20230801,093300,375570405,2495,2490,2495,2490,5390
|
|
20230801,093200,362148800,2490,2490,2490,2485,111
|
|
20230801,093100,361872415,2485,2485,2490,2485,600
|
|
20230801,093000,360381285,2490,2490,2490,2485,3088
|
|
20230801,092900,352707485,2485,2490,2490,2485,324
|
|
20230801,092800,351901745,2490,2490,2490,2485,575
|
|
20230801,092700,350470045,2490,2490,2495,2490,2096
|
|
20230801,092600,345251000,2490,2490,2490,2485,164
|
|
20230801,092500,344842650,2495,2495,2495,2485,4086
|
|
20230801,092400,334688080,2495,2495,2495,2485,653
|
|
20230801,092300,333064855,2495,2495,2495,2495,167
|
|
20230801,092200,332648190,2495,2490,2500,2490,6080
|
|
20230801,092100,317492695,2490,2485,2490,2480,1504
|
|
20230801,092000,313755245,2490,2490,2495,2490,2017
|
|
20230801,091900,308727915,2495,2495,2495,2480,7289
|
|
20230801,091800,290615035,2485,2500,2500,2485,7696
|
|
20230801,091700,271449695,2495,2495,2495,2495,2167
|
|
20230801,091600,266043030,2495,2495,2495,2490,307
|
|
20230801,091500,265277085,2495,2500,2500,2495,9
|
|
20230801,091400,265254625,2500,2500,2500,2500,81
|
|
20230801,091300,265052125,2500,2485,2500,2475,18873
|
|
20230801,091200,218096840,2490,2485,2490,2475,1991
|
|
20230801,091100,213149090,2485,2485,2485,2475,3432
|
|
20230801,091000,204637175,2485,2470,2485,2470,4231
|
|
20230801,090900,194144325,2470,2480,2480,2470,3276
|
|
20230801,090800,186036860,2475,2480,2480,2475,511
|
|
20230801,090700,184771880,2475,2470,2480,2470,4127
|
|
20230801,090600,174557550,2475,2480,2480,2475,7204
|
|
20230801,090500,156727645,2480,2480,2480,2475,749
|
|
20230801,090400,154873850,2480,2475,2480,2475,6929
|
|
20230801,090300,137713435,2480,2480,2480,2475,1133
|
|
20230801,090200,134905755,2475,2470,2485,2470,5011
|
|
20230801,090100,122500430,2485,2490,2490,2470,10509
|
|
20230801,090000,96464660,2495,2480,2495,2480,38897
|