668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200500,716791480,7600,7600,7600,7600,1058
|
|
20230804,200400,716791480,7600,7600,7600,7600,0
|
|
20230804,200300,716791480,7600,7600,7600,7600,0
|
|
20230804,200200,716791480,7600,7600,7600,7600,0
|
|
20230804,200100,716791480,7600,7600,7600,7600,0
|
|
20230804,200000,716791480,7600,7600,7600,7600,0
|
|
20230804,195900,716791480,7600,7600,7600,7600,0
|
|
20230804,195800,716791480,7600,7600,7600,7600,0
|
|
20230804,195700,716791480,7600,7600,7600,7600,0
|
|
20230804,195600,716791480,7600,7600,7600,7600,0
|
|
20230804,195500,716791480,7600,7600,7600,7600,0
|
|
20230804,195400,716791480,7600,7600,7600,7600,0
|
|
20230804,195300,716791480,7600,7600,7600,7600,0
|
|
20230804,195200,716791480,7600,7600,7600,7600,0
|
|
20230804,195100,716791480,7600,7600,7600,7600,0
|
|
20230804,195000,716791480,7600,7600,7600,7600,0
|
|
20230804,194900,716791480,7600,7600,7600,7600,0
|
|
20230804,194800,716791480,7600,7600,7600,7600,0
|
|
20230804,194700,716791480,7600,7600,7600,7600,0
|
|
20230804,194600,716791480,7600,7600,7600,7600,0
|
|
20230804,194500,716791480,7600,7600,7600,7600,0
|
|
20230804,194400,716791480,7600,7600,7600,7600,0
|
|
20230804,194300,716791480,7600,7600,7600,7600,0
|
|
20230804,194200,716791480,7600,7600,7600,7600,0
|
|
20230804,194100,716791480,7600,7600,7600,7600,0
|
|
20230804,194000,716791480,7600,7600,7600,7600,0
|
|
20230804,193900,716791480,7600,7600,7600,7600,0
|
|
20230804,193800,716791480,7600,7600,7600,7600,0
|
|
20230804,193700,716791480,7600,7600,7600,7600,0
|
|
20230804,193600,716791480,7600,7600,7600,7600,0
|
|
20230804,193500,716791480,7600,7600,7600,7600,1058
|
|
20230804,193400,716791480,7600,7600,7600,7600,0
|
|
20230804,193300,716791480,7600,7600,7600,7600,0
|
|
20230804,193200,716791480,7600,7600,7600,7600,0
|
|
20230804,193100,716791480,7600,7600,7600,7600,0
|
|
20230804,193000,716791480,7600,7600,7600,7600,0
|
|
20230804,192900,716791480,7600,7600,7600,7600,0
|
|
20230804,192800,716791480,7600,7600,7600,7600,0
|
|
20230804,192700,716791480,7600,7600,7600,7600,0
|
|
20230804,192600,716791480,7600,7600,7600,7600,0
|
|
20230804,192500,716791480,7600,7600,7600,7600,0
|
|
20230804,192400,716791480,7600,7600,7600,7600,0
|
|
20230804,192300,716791480,7600,7600,7600,7600,0
|
|
20230804,192200,716791480,7600,7600,7600,7600,0
|
|
20230804,192100,716791480,7600,7600,7600,7600,0
|
|
20230804,192000,716791480,7600,7600,7600,7600,0
|
|
20230804,191900,716791480,7600,7600,7600,7600,0
|
|
20230804,191800,716791480,7600,7600,7600,7600,0
|
|
20230804,191700,716791480,7600,7600,7600,7600,0
|
|
20230804,191600,716791480,7600,7600,7600,7600,0
|
|
20230804,191500,716791480,7600,7600,7600,7600,0
|
|
20230804,191400,716791480,7600,7600,7600,7600,0
|
|
20230804,191300,716791480,7600,7600,7600,7600,0
|
|
20230804,191200,716791480,7600,7600,7600,7600,0
|
|
20230804,191100,716791480,7600,7600,7600,7600,0
|
|
20230804,191000,716791480,7600,7600,7600,7600,0
|
|
20230804,190900,716791480,7600,7600,7600,7600,0
|
|
20230804,190800,716791480,7600,7600,7600,7600,0
|
|
20230804,190700,716791480,7600,7600,7600,7600,0
|
|
20230804,190600,716791480,7600,7600,7600,7600,0
|
|
20230804,190500,716791480,7600,7600,7600,7600,1058
|
|
20230804,190400,716791480,7600,7600,7600,7600,0
|
|
20230804,190300,716791480,7600,7600,7600,7600,0
|
|
20230804,190200,716791480,7600,7600,7600,7600,0
|
|
20230804,190100,716791480,7600,7600,7600,7600,0
|
|
20230804,190000,716791480,7600,7600,7600,7600,0
|
|
20230804,185900,716791480,7600,7600,7600,7600,0
|
|
20230804,185800,716791480,7600,7600,7600,7600,0
|
|
20230804,185700,716791480,7600,7600,7600,7600,0
|
|
20230804,185600,716791480,7600,7600,7600,7600,0
|
|
20230804,185500,716791480,7600,7600,7600,7600,0
|
|
20230804,185400,716791480,7600,7600,7600,7600,0
|
|
20230804,185300,716791480,7600,7600,7600,7600,0
|
|
20230804,185200,716791480,7600,7600,7600,7600,0
|
|
20230804,185100,716791480,7600,7600,7600,7600,0
|
|
20230804,185000,716791480,7600,7600,7600,7600,0
|
|
20230804,184900,716791480,7600,7600,7600,7600,0
|
|
20230804,184800,716791480,7600,7600,7600,7600,0
|
|
20230804,184700,716791480,7600,7600,7600,7600,0
|
|
20230804,184600,716791480,7600,7600,7600,7600,0
|
|
20230804,184500,716791480,7600,7600,7600,7600,0
|
|
20230804,184400,716791480,7600,7600,7600,7600,0
|
|
20230804,184300,716791480,7600,7600,7600,7600,0
|
|
20230804,184200,716791480,7600,7600,7600,7600,0
|
|
20230804,184100,716791480,7600,7600,7600,7600,0
|
|
20230804,184000,716791480,7600,7600,7600,7600,0
|
|
20230804,183900,716791480,7600,7600,7600,7600,0
|
|
20230804,183800,716791480,7600,7600,7600,7600,0
|
|
20230804,183700,716791480,7600,7600,7600,7600,0
|
|
20230804,183600,716791480,7600,7600,7600,7600,0
|
|
20230804,183500,716791480,7600,7600,7600,7600,1058
|
|
20230804,183400,716791480,7600,7600,7600,7600,0
|
|
20230804,183300,716791480,7600,7600,7600,7600,0
|
|
20230804,183200,716791480,7600,7600,7600,7600,0
|
|
20230804,183100,716791480,7600,7600,7600,7600,0
|
|
20230804,183000,716791480,7600,7600,7600,7600,0
|
|
20230804,182900,716791480,7600,7600,7600,7600,0
|
|
20230804,182800,716791480,7600,7600,7600,7600,0
|
|
20230804,182700,716791480,7600,7600,7600,7600,0
|
|
20230804,182600,716791480,7600,7600,7600,7600,0
|
|
20230804,182500,716791480,7600,7600,7600,7600,0
|
|
20230804,182400,716791480,7600,7600,7600,7600,0
|
|
20230804,182300,716791480,7600,7600,7600,7600,0
|
|
20230804,182200,716791480,7600,7600,7600,7600,0
|
|
20230804,182100,716791480,7600,7600,7600,7600,0
|
|
20230804,182000,716791480,7600,7600,7600,7600,0
|
|
20230804,181900,716791480,7600,7600,7600,7600,0
|
|
20230804,181800,716791480,7600,7600,7600,7600,0
|
|
20230804,181700,716791480,7600,7600,7600,7600,0
|
|
20230804,181600,716791480,7600,7600,7600,7600,0
|
|
20230804,181500,716791480,7600,7600,7600,7600,0
|
|
20230804,181400,716791480,7600,7600,7600,7600,0
|
|
20230804,181300,716791480,7600,7600,7600,7600,0
|
|
20230804,181200,716791480,7600,7600,7600,7600,0
|
|
20230804,181100,716791480,7600,7600,7600,7600,0
|
|
20230804,181000,716791480,7600,7600,7600,7600,0
|
|
20230804,180900,716791480,7600,7600,7600,7600,0
|
|
20230804,180800,716791480,7600,7600,7600,7600,0
|
|
20230804,180700,716791480,7600,7600,7600,7600,0
|
|
20230804,180600,716791480,7600,7600,7600,7600,0
|
|
20230804,180500,716791480,7600,7600,7600,7600,1058
|
|
20230804,180400,716791480,7600,7600,7600,7600,0
|
|
20230804,180300,716791480,7600,7600,7600,7600,0
|
|
20230804,180200,716791480,7600,7600,7600,7600,0
|
|
20230804,180100,716791480,7600,7600,7600,7600,0
|
|
20230804,180000,716791480,7600,7600,7600,7600,0
|
|
20230804,175900,716791480,7600,7600,7600,7600,0
|
|
20230804,175800,716791480,7600,7600,7600,7600,0
|
|
20230804,175700,716791480,7600,7600,7600,7600,0
|
|
20230804,175600,716791480,7600,7600,7600,7600,0
|
|
20230804,175500,716791480,7600,7600,7600,7600,0
|
|
20230804,175400,716791480,7600,7600,7600,7600,0
|
|
20230804,175300,716791480,7600,7600,7600,7600,0
|
|
20230804,175200,716791480,7600,7600,7600,7600,0
|
|
20230804,175100,716791480,7600,7600,7600,7600,0
|
|
20230804,175000,716791480,7600,7600,7600,7600,0
|
|
20230804,174900,716791480,7600,7600,7600,7600,0
|
|
20230804,174800,716791480,7600,7600,7600,7600,0
|
|
20230804,174700,716791480,7600,7600,7600,7600,0
|
|
20230804,174600,716791480,7600,7600,7600,7600,0
|
|
20230804,174500,716791480,7600,7600,7600,7600,0
|
|
20230804,174400,716791480,7600,7600,7600,7600,0
|
|
20230804,174300,716791480,7600,7600,7600,7600,0
|
|
20230804,174200,716791480,7600,7600,7600,7600,0
|
|
20230804,174100,716791480,7600,7600,7600,7600,0
|
|
20230804,174000,716791480,7600,7600,7600,7600,0
|
|
20230804,173900,716791480,7600,7600,7600,7600,0
|
|
20230804,173800,716791480,7600,7600,7600,7600,0
|
|
20230804,173700,716791480,7600,7600,7600,7600,0
|
|
20230804,173600,716791480,7600,7600,7600,7600,0
|
|
20230804,173500,716791480,7600,7600,7600,7600,1058
|
|
20230804,173400,716791480,7600,7600,7600,7600,0
|
|
20230804,173300,716791480,7600,7600,7600,7600,0
|
|
20230804,173200,716791480,7600,7600,7600,7600,0
|
|
20230804,173100,716791480,7600,7600,7600,7600,0
|
|
20230804,173000,716791480,7600,7600,7600,7600,0
|
|
20230804,172900,716791480,7600,7600,7600,7600,0
|
|
20230804,172800,716791480,7600,7600,7600,7600,0
|
|
20230804,172700,716791480,7600,7600,7600,7600,0
|
|
20230804,172600,716791480,7600,7600,7600,7600,0
|
|
20230804,172500,716791480,7600,7600,7600,7600,0
|
|
20230804,172400,716791480,7600,7600,7600,7600,0
|
|
20230804,172300,716791480,7600,7600,7600,7600,0
|
|
20230804,172200,716791480,7600,7600,7600,7600,0
|
|
20230804,172100,716791480,7600,7600,7600,7600,0
|
|
20230804,172000,716791480,7600,7600,7600,7600,0
|
|
20230804,171900,716791480,7600,7600,7600,7600,0
|
|
20230804,171800,716791480,7600,7600,7600,7600,0
|
|
20230804,171700,716791480,7600,7600,7600,7600,0
|
|
20230804,171600,716791480,7600,7600,7600,7600,0
|
|
20230804,171500,716791480,7600,7600,7600,7600,0
|
|
20230804,171400,716791480,7600,7600,7600,7600,0
|
|
20230804,171300,716791480,7600,7600,7600,7600,0
|
|
20230804,171200,716791480,7600,7600,7600,7600,0
|
|
20230804,171100,716791480,7600,7600,7600,7600,0
|
|
20230804,171000,716791480,7600,7600,7600,7600,0
|
|
20230804,170900,716791480,7600,7600,7600,7600,0
|
|
20230804,170800,716791480,7600,7600,7600,7600,0
|
|
20230804,170700,716791480,7600,7600,7600,7600,0
|
|
20230804,170600,716791480,7600,7600,7600,7600,0
|
|
20230804,170500,716791480,7600,7600,7600,7600,1058
|
|
20230804,170400,716791480,7600,7600,7600,7600,0
|
|
20230804,170300,716791480,7600,7600,7600,7600,0
|
|
20230804,170200,716791480,7600,7600,7600,7600,0
|
|
20230804,170100,716791480,7600,7600,7600,7600,0
|
|
20230804,170000,716791480,7600,7600,7600,7600,0
|
|
20230804,165900,716791480,7600,7600,7600,7600,0
|
|
20230804,165800,716791480,7600,7600,7600,7600,0
|
|
20230804,165700,716791480,7600,7600,7600,7600,0
|
|
20230804,165600,716791480,7600,7600,7600,7600,0
|
|
20230804,165500,716791480,7600,7600,7600,7600,0
|
|
20230804,165400,716791480,7600,7600,7600,7600,0
|
|
20230804,165300,716791480,7600,7600,7600,7600,0
|
|
20230804,165200,716791480,7600,7600,7600,7600,0
|
|
20230804,165100,716791480,7600,7600,7600,7600,0
|
|
20230804,165000,716791480,7600,7600,7600,7600,0
|
|
20230804,164900,716791480,7600,7600,7600,7600,0
|
|
20230804,164800,716791480,7600,7600,7600,7600,0
|
|
20230804,164700,716791480,7600,7600,7600,7600,0
|
|
20230804,164600,716791480,7600,7600,7600,7600,0
|
|
20230804,164500,716791480,7600,7600,7600,7600,0
|
|
20230804,164400,716791480,7600,7600,7600,7600,0
|
|
20230804,164300,716791480,7600,7600,7600,7600,0
|
|
20230804,164200,716791480,7600,7600,7600,7600,0
|
|
20230804,164100,716791480,7600,7600,7600,7600,0
|
|
20230804,164000,716791480,7600,7600,7600,7600,0
|
|
20230804,163900,716791480,7600,7600,7600,7600,0
|
|
20230804,163800,716791480,7600,7600,7600,7600,0
|
|
20230804,163700,716791480,7600,7600,7600,7600,0
|
|
20230804,163600,716791480,7600,7600,7600,7600,0
|
|
20230804,163500,716791480,7600,7600,7600,7600,1058
|
|
20230804,163400,716791480,7600,7600,7600,7600,0
|
|
20230804,163300,716791480,7600,7600,7600,7600,0
|
|
20230804,163200,716791480,7600,7600,7600,7600,0
|
|
20230804,163100,716791480,7600,7600,7600,7600,0
|
|
20230804,163000,716791480,7600,7600,7600,7600,0
|
|
20230804,162900,716791480,7600,7600,7600,7600,0
|
|
20230804,162800,716791480,7600,7600,7600,7600,0
|
|
20230804,162700,716791480,7600,7600,7600,7600,0
|
|
20230804,162600,716791480,7600,7600,7600,7600,0
|
|
20230804,162500,716791480,7600,7600,7600,7600,0
|
|
20230804,162400,716791480,7600,7600,7600,7600,0
|
|
20230804,162300,716791480,7600,7600,7600,7600,0
|
|
20230804,162200,716791480,7600,7600,7600,7600,0
|
|
20230804,162100,716791480,7600,7600,7600,7600,0
|
|
20230804,162000,716791480,7600,7600,7600,7600,0
|
|
20230804,161900,716791480,7600,7600,7600,7600,0
|
|
20230804,161800,716791480,7600,7600,7600,7600,0
|
|
20230804,161700,716791480,7600,7600,7600,7600,0
|
|
20230804,161600,716791480,7600,7600,7600,7600,0
|
|
20230804,161500,716791480,7600,7600,7600,7600,0
|
|
20230804,161400,716791480,7600,7600,7600,7600,0
|
|
20230804,161300,716791480,7600,7600,7600,7600,0
|
|
20230804,161200,716791480,7600,7600,7600,7600,0
|
|
20230804,161100,716791480,7600,7600,7600,7600,0
|
|
20230804,161000,716791480,7600,7600,7600,7600,0
|
|
20230804,160900,716791480,7600,7600,7600,7600,0
|
|
20230804,160800,716791480,7600,7600,7600,7600,0
|
|
20230804,160700,716791480,7600,7600,7600,7600,0
|
|
20230804,160600,716791480,7600,7600,7600,7600,0
|
|
20230804,160500,716791480,7600,7600,7600,7600,1058
|
|
20230804,160400,716791480,7600,7600,7600,7600,0
|
|
20230804,160300,716791480,7600,7600,7600,7600,0
|
|
20230804,160200,716791480,7600,7600,7600,7600,0
|
|
20230804,160100,716791480,7600,7600,7600,7600,0
|
|
20230804,160000,716791480,7600,7600,7600,7600,0
|
|
20230804,155900,716791480,7600,7600,7600,7600,0
|
|
20230804,155800,716791480,7600,7600,7600,7600,0
|
|
20230804,155700,716791480,7600,7600,7600,7600,0
|
|
20230804,155600,716791480,7600,7600,7600,7600,0
|
|
20230804,155500,716791480,7600,7600,7600,7600,0
|
|
20230804,155400,716791480,7600,7600,7600,7600,0
|
|
20230804,155300,716791480,7600,7600,7600,7600,0
|
|
20230804,155200,716791480,7600,7600,7600,7600,0
|
|
20230804,155100,716791480,7600,7600,7600,7600,0
|
|
20230804,155000,716791480,7600,7600,7600,7600,0
|
|
20230804,154900,716791480,7600,7600,7600,7600,0
|
|
20230804,154800,716791480,7600,7600,7600,7600,0
|
|
20230804,154700,716791480,7600,7600,7600,7600,0
|
|
20230804,154600,716791480,7600,7600,7600,7600,0
|
|
20230804,154500,716791480,7600,7600,7600,7600,0
|
|
20230804,154400,716791480,7600,7600,7600,7600,0
|
|
20230804,154300,716791480,7600,7600,7600,7600,0
|
|
20230804,154200,716791480,7600,7600,7600,7600,0
|
|
20230804,154100,716791480,7600,7600,7600,7600,0
|
|
20230804,154000,716791480,7600,7600,7600,7600,0
|
|
20230804,153900,716791480,7600,7600,7600,7600,0
|
|
20230804,153800,716791480,7600,7600,7600,7600,0
|
|
20230804,153700,716791480,7600,7600,7600,7600,0
|
|
20230804,153600,716791480,7600,7600,7600,7600,0
|
|
20230804,153500,716791480,7600,7600,7600,7600,1058
|
|
20230804,153400,716791480,7600,7600,7600,7600,0
|
|
20230804,153300,716791480,7600,7600,7600,7600,0
|
|
20230804,153200,716791480,7600,7600,7600,7600,0
|
|
20230804,153100,716791480,7600,7600,7600,7600,0
|
|
20230804,153000,716791480,7600,7600,7600,7600,1058
|
|
20230804,152900,708750680,7600,7600,7600,7600,0
|
|
20230804,152800,708750680,7600,7600,7600,7600,0
|
|
20230804,152700,708750680,7600,7600,7600,7600,0
|
|
20230804,152600,708750680,7600,7600,7600,7600,0
|
|
20230804,152500,708750680,7600,7600,7600,7600,0
|
|
20230804,152400,708750680,7600,7600,7600,7600,0
|
|
20230804,152300,708750680,7600,7600,7600,7600,0
|
|
20230804,152200,708750680,7600,7600,7600,7600,0
|
|
20230804,152100,708750680,7600,7600,7600,7600,0
|
|
20230804,152000,708750680,7600,7600,7600,7600,0
|
|
20230804,151900,708750680,7600,7560,7600,7560,949
|
|
20230804,151800,701548230,7560,7560,7560,7560,5
|
|
20230804,151700,701510430,7550,7560,7560,7550,410
|
|
20230804,151600,698414830,7560,7560,7560,7560,0
|
|
20230804,151500,698414830,7560,7560,7560,7560,0
|
|
20230804,151400,698414830,7560,7560,7560,7560,76
|
|
20230804,151300,697840270,7560,7560,7560,7560,30
|
|
20230804,151200,697613470,7560,7550,7560,7550,705
|
|
20230804,151100,692288870,7550,7550,7550,7550,52
|
|
20230804,151000,691896270,7550,7560,7560,7550,262
|
|
20230804,150900,689916630,7560,7550,7560,7550,401
|
|
20230804,150800,686889070,7550,7560,7560,7550,718
|
|
20230804,150700,681467260,7570,7570,7570,7560,46
|
|
20230804,150600,681119360,7570,7560,7570,7560,782
|
|
20230804,150500,675203930,7560,7560,7560,7560,104
|
|
20230804,150400,674417690,7560,7560,7560,7560,0
|
|
20230804,150300,674417690,7560,7580,7580,7560,7
|
|
20230804,150200,674364670,7590,7580,7590,7580,26
|
|
20230804,150100,674167360,7590,7590,7590,7590,0
|
|
20230804,150000,674167360,7590,7590,7590,7580,370
|
|
20230804,145900,671359180,7590,7580,7590,7550,606
|
|
20230804,145800,666765630,7550,7570,7580,7550,815
|
|
20230804,145700,660600500,7570,7540,7570,7530,817
|
|
20230804,145600,654429500,7550,7550,7550,7550,30
|
|
20230804,145500,654203000,7520,7520,7520,7520,789
|
|
20230804,145400,648269720,7520,7520,7520,7520,1376
|
|
20230804,145300,637922200,7520,7530,7530,7520,703
|
|
20230804,145200,632634520,7530,7530,7530,7530,10
|
|
20230804,145100,632559220,7530,7540,7540,7530,495
|
|
20230804,145000,628831780,7540,7550,7550,7540,447
|
|
20230804,144900,625461350,7550,7550,7550,7550,0
|
|
20230804,144800,625461350,7550,7550,7550,7550,60
|
|
20230804,144700,625008350,7560,7560,7560,7560,0
|
|
20230804,144600,625008350,7560,7550,7560,7550,249
|
|
20230804,144500,623127810,7530,7530,7530,7530,412
|
|
20230804,144400,620025450,7550,7550,7550,7550,0
|
|
20230804,144300,620025450,7550,7550,7550,7550,1
|
|
20230804,144200,620017900,7540,7540,7540,7540,1146
|
|
20230804,144100,611377060,7550,7540,7550,7540,85
|
|
20230804,144000,610736110,7540,7550,7550,7540,115
|
|
20230804,143900,609867960,7540,7550,7550,7540,701
|
|
20230804,143800,604578220,7550,7550,7550,7550,153
|
|
20230804,143700,603423070,7550,7550,7550,7550,10
|
|
20230804,143600,603347570,7550,7550,7550,7550,25
|
|
20230804,143500,603158820,7550,7550,7550,7550,5
|
|
20230804,143400,603121070,7550,7550,7550,7550,16
|
|
20230804,143300,603000270,7550,7550,7550,7550,2
|
|
20230804,143200,602985170,7550,7550,7550,7550,510
|
|
20230804,143100,599134670,7550,7560,7560,7550,317
|
|
20230804,143000,596740840,7560,7550,7560,7550,779
|
|
20230804,142900,590854260,7550,7550,7550,7550,101
|
|
20230804,142800,590091710,7550,7540,7550,7540,187
|
|
20230804,142700,588680470,7550,7550,7550,7550,2
|
|
20230804,142600,588665370,7530,7530,7530,7530,62
|
|
20230804,142500,588198510,7540,7540,7540,7540,20
|
|
20230804,142400,588047710,7540,7550,7550,7540,3876
|
|
20230804,142300,558822060,7550,7550,7550,7550,0
|
|
20230804,142200,558822060,7550,7540,7550,7530,545
|
|
20230804,142100,554714910,7540,7540,7540,7540,0
|
|
20230804,142000,554714910,7540,7550,7550,7540,861
|
|
20230804,141900,548214970,7530,7540,7540,7530,66
|
|
20230804,141800,547717340,7540,7540,7540,7540,0
|
|
20230804,141700,547717340,7540,7540,7540,7540,61
|
|
20230804,141600,547257400,7540,7540,7540,7540,51
|
|
20230804,141500,546872860,7540,7540,7540,7540,61
|
|
20230804,141400,546412920,7540,7540,7540,7540,827
|
|
20230804,141300,540177340,7540,7540,7540,7540,62
|
|
20230804,141200,539709860,7540,7540,7540,7540,64
|
|
20230804,141100,539227300,7550,7550,7550,7550,61
|
|
20230804,141000,538766750,7540,7540,7540,7540,0
|
|
20230804,140900,538766750,7540,7560,7560,7540,72
|
|
20230804,140800,538223670,7560,7540,7560,7540,104
|
|
20230804,140700,537438650,7540,7540,7540,7540,0
|
|
20230804,140600,537438650,7540,7540,7540,7540,63
|
|
20230804,140500,536963630,7540,7540,7540,7540,0
|
|
20230804,140400,536963630,7540,7540,7540,7540,61
|
|
20230804,140300,536503690,7560,7560,7560,7560,101
|
|
20230804,140200,535740130,7540,7550,7550,7540,69
|
|
20230804,140100,535219790,7530,7530,7530,7530,0
|
|
20230804,140000,535219790,7530,7530,7530,7530,62
|
|
20230804,135900,534752930,7550,7550,7550,7550,61
|
|
20230804,135800,534292380,7550,7550,7550,7550,0
|
|
20230804,135700,534292380,7550,7550,7550,7530,1994
|
|
20230804,135600,519238920,7550,7550,7550,7550,5
|
|
20230804,135500,519201170,7550,7540,7550,7530,505
|
|
20230804,135400,515389740,7540,7540,7540,7540,176
|
|
20230804,135300,514062700,7530,7530,7530,7530,62
|
|
20230804,135200,513595840,7530,7530,7530,7530,52
|
|
20230804,135100,513204280,7530,7530,7550,7520,309
|
|
20230804,135000,510876630,7530,7530,7530,7530,112
|
|
20230804,134900,510033270,7530,7530,7530,7530,1265
|
|
20230804,134800,500507820,7530,7530,7530,7530,62
|
|
20230804,134700,500040960,7530,7530,7530,7530,0
|
|
20230804,134600,500040960,7530,7530,7530,7530,61
|
|
20230804,134500,499581630,7540,7550,7550,7540,1126
|
|
20230804,134400,491080590,7530,7530,7530,7530,62
|
|
20230804,134300,490613730,7530,7530,7530,7530,0
|
|
20230804,134200,490613730,7530,7530,7530,7530,61
|
|
20230804,134100,490154400,7530,7530,7530,7530,0
|
|
20230804,134000,490154400,7530,7530,7530,7530,62
|
|
20230804,133900,489687540,7530,7530,7530,7530,77
|
|
20230804,133800,489107730,7530,7530,7530,7530,20
|
|
20230804,133700,488957130,7530,7530,7530,7530,61
|
|
20230804,133600,488497800,7530,7530,7530,7530,0
|
|
20230804,133500,488497800,7530,7530,7530,7530,62
|
|
20230804,133400,488030940,7550,7530,7550,7530,144
|
|
20230804,133300,486946020,7530,7530,7530,7530,61
|
|
20230804,133200,486486690,7530,7530,7530,7530,0
|
|
20230804,133100,486486690,7530,7530,7530,7530,562
|
|
20230804,133000,482254830,7530,7530,7530,7530,36
|
|
20230804,132900,481983750,7530,7530,7530,7530,61
|
|
20230804,132800,481524420,7530,7530,7530,7530,62
|
|
20230804,132700,481057560,7530,7530,7530,7530,23
|
|
20230804,132600,480884370,7530,7530,7530,7530,61
|
|
20230804,132500,480425040,7530,7530,7530,7530,0
|
|
20230804,132400,480425040,7530,7530,7530,7530,62
|
|
20230804,132300,479958180,7550,7550,7550,7550,827
|
|
20230804,132200,473714330,7530,7530,7530,7530,61
|
|
20230804,132100,473255000,7530,7530,7530,7530,0
|
|
20230804,132000,473255000,7530,7530,7530,7530,61
|
|
20230804,131900,472795670,7530,7530,7530,7530,62
|
|
20230804,131800,472328810,7530,7530,7530,7530,87
|
|
20230804,131700,471673700,7530,7520,7530,7520,105
|
|
20230804,131600,470883660,7540,7530,7540,7530,1006
|
|
20230804,131500,463298920,7540,7530,7540,7520,135
|
|
20230804,131400,462282550,7520,7520,7520,7520,0
|
|
20230804,131300,462282550,7520,7520,7520,7520,61
|
|
20230804,131200,461823830,7520,7520,7520,7520,0
|
|
20230804,131100,461823830,7520,7530,7530,7520,263
|
|
20230804,131000,459846060,7520,7520,7520,7520,0
|
|
20230804,130900,459846060,7520,7530,7530,7520,361
|
|
20230804,130800,457128340,7520,7520,7520,7520,61
|
|
20230804,130700,456669620,7520,7530,7530,7520,222
|
|
20230804,130600,455000100,7520,7520,7520,7520,62
|
|
20230804,130500,454533860,7530,7530,7530,7530,1
|
|
20230804,130400,454526330,7520,7520,7520,7520,61
|
|
20230804,130300,454067610,7520,7520,7520,7520,0
|
|
20230804,130200,454067610,7520,7530,7530,7520,125
|
|
20230804,130100,453126980,7540,7540,7540,7540,622
|
|
20230804,130000,448437100,7520,7520,7520,7510,1111
|
|
20230804,125900,440082990,7520,7520,7520,7520,62
|
|
20230804,125800,439616750,7520,7520,7520,7520,0
|
|
20230804,125700,439616750,7520,7530,7530,7520,69
|
|
20230804,125600,439097860,7520,7520,7520,7520,0
|
|
20230804,125500,439097860,7520,7520,7520,7520,61
|
|
20230804,125400,438639140,7530,7530,7530,7530,1
|
|
20230804,125300,438631610,7520,7520,7520,7520,372
|
|
20230804,125200,435834170,7520,7520,7520,7520,0
|
|
20230804,125100,435834170,7520,7520,7520,7520,62
|
|
20230804,125000,435367930,7520,7520,7520,7520,0
|
|
20230804,124900,435367930,7520,7520,7520,7520,62
|
|
20230804,124800,434901690,7520,7520,7520,7520,561
|
|
20230804,124700,430682970,7520,7520,7520,7520,0
|
|
20230804,124600,430682970,7520,7520,7520,7520,62
|
|
20230804,124500,430216730,7520,7520,7520,7520,1009
|
|
20230804,124400,422629050,7520,7520,7520,7520,61
|
|
20230804,124300,422170330,7520,7520,7520,7520,0
|
|
20230804,124200,422170330,7520,7520,7520,7520,63
|
|
20230804,124100,421696570,7520,7520,7520,7520,1
|
|
20230804,124000,421689050,7520,7520,7520,7520,64
|
|
20230804,123900,421207770,7520,7520,7520,7520,61
|
|
20230804,123800,420749050,7540,7540,7540,7540,0
|
|
20230804,123700,420749050,7540,7520,7540,7520,63
|
|
20230804,123600,420275270,7540,7540,7540,7540,10
|
|
20230804,123500,420199870,7520,7520,7520,7520,81
|
|
20230804,123400,419590750,7510,7510,7510,7510,0
|
|
20230804,123300,419590750,7510,7510,7510,7510,62
|
|
20230804,123200,419125130,7520,7520,7520,7520,243
|
|
20230804,123100,417297770,7510,7510,7510,7510,61
|
|
20230804,123000,416839660,7520,7520,7520,7520,457
|
|
20230804,122900,413403020,7520,7520,7520,7520,74
|
|
20230804,122800,412846540,7510,7510,7510,7510,61
|
|
20230804,122700,412388430,7510,7510,7510,7510,0
|
|
20230804,122600,412388430,7510,7510,7510,7510,61
|
|
20230804,122500,411930320,7510,7510,7510,7510,0
|
|
20230804,122400,411930320,7510,7510,7510,7510,62
|
|
20230804,122300,411464700,7510,7510,7510,7510,0
|
|
20230804,122200,411464700,7510,7520,7520,7510,521
|
|
20230804,122100,407547390,7520,7520,7520,7520,300
|
|
20230804,122000,405291390,7520,7520,7520,7520,62
|
|
20230804,121900,404825150,7520,7520,7520,7520,0
|
|
20230804,121800,404825150,7520,7520,7520,7520,61
|
|
20230804,121700,404366430,7540,7520,7540,7520,72
|
|
20230804,121600,403824790,7540,7540,7540,7540,13
|
|
20230804,121500,403726770,7510,7510,7510,7510,61
|
|
20230804,121400,403268660,7510,7510,7510,7510,0
|
|
20230804,121300,403268660,7510,7510,7510,7510,61
|
|
20230804,121200,402810550,7510,7510,7510,7510,0
|
|
20230804,121100,402810550,7510,7510,7510,7510,62
|
|
20230804,121000,402344930,7510,7510,7510,7510,0
|
|
20230804,120900,402344930,7510,7510,7510,7510,61
|
|
20230804,120800,401886820,7510,7510,7510,7510,62
|
|
20230804,120700,401421200,7510,7510,7510,7510,0
|
|
20230804,120600,401421200,7510,7520,7520,7510,383
|
|
20230804,120500,398541650,7520,7520,7520,7520,0
|
|
20230804,120400,398541650,7520,7520,7520,7520,62
|
|
20230804,120300,398075410,7520,7520,7520,7520,0
|
|
20230804,120200,398075410,7520,7520,7520,7520,61
|
|
20230804,120100,397616690,7540,7540,7540,7540,1
|
|
20230804,120000,397609150,7520,7520,7520,7520,61
|
|
20230804,115900,397150430,7520,7520,7520,7520,0
|
|
20230804,115800,397150430,7520,7540,7540,7520,100
|
|
20230804,115700,396397730,7540,7510,7540,7510,568
|
|
20230804,115600,392119090,7510,7510,7510,7510,0
|
|
20230804,115500,392119090,7510,7510,7510,7510,62
|
|
20230804,115400,391653470,7510,7510,7510,7510,35
|
|
20230804,115300,391390620,7500,7500,7500,7500,61
|
|
20230804,115200,390933120,7500,7500,7500,7500,0
|
|
20230804,115100,390933120,7500,7510,7510,7500,63
|
|
20230804,115000,390460610,7500,7500,7500,7500,0
|
|
20230804,114900,390460610,7500,7500,7500,7500,61
|
|
20230804,114800,390003110,7500,7510,7510,7500,2268
|
|
20230804,114700,372992860,7500,7500,7500,7500,0
|
|
20230804,114600,372992860,7500,7500,7500,7500,62
|
|
20230804,114500,372527860,7500,7500,7510,7500,310
|
|
20230804,114400,370202760,7500,7500,7510,7500,462
|
|
20230804,114300,366737750,7510,7510,7510,7510,11
|
|
20230804,114200,366655140,7500,7500,7500,7500,62
|
|
20230804,114100,366190140,7510,7510,7510,7510,6
|
|
20230804,114000,366145080,7510,7510,7510,7510,33
|
|
20230804,113900,365897250,7510,7510,7510,7510,2
|
|
20230804,113800,365882230,7510,7510,7510,7510,62
|
|
20230804,113700,365416610,7520,7520,7520,7520,331
|
|
20230804,113600,362927490,7520,7520,7520,7520,354
|
|
20230804,113500,360265410,7520,7520,7520,7510,81
|
|
20230804,113400,359656480,7540,7540,7540,7540,0
|
|
20230804,113300,359656480,7540,7520,7540,7510,341
|
|
20230804,113200,357095280,7510,7510,7510,7510,0
|
|
20230804,113100,357095280,7510,7510,7510,7510,61
|
|
20230804,113000,356637170,7510,7510,7510,7510,61
|
|
20230804,112900,356179060,7500,7530,7530,7500,203
|
|
20230804,112800,354650520,7500,7500,7500,7500,101
|
|
20230804,112700,353893020,7500,7510,7510,7500,120
|
|
20230804,112600,352992650,7510,7500,7510,7500,64
|
|
20230804,112500,352512020,7510,7510,7510,7510,55
|
|
20230804,112400,352098970,7500,7500,7500,7500,250
|
|
20230804,112300,350223970,7500,7500,7500,7500,0
|
|
20230804,112200,350223970,7500,7510,7510,7500,179
|
|
20230804,112100,348880350,7510,7500,7510,7500,115
|
|
20230804,112000,348016750,7510,7510,7510,7500,433
|
|
20230804,111900,344766350,7510,7510,7510,7510,11
|
|
20230804,111800,344683740,7510,7510,7510,7510,71
|
|
20230804,111700,344150530,7510,7510,7510,7510,142
|
|
20230804,111600,343084110,7520,7520,7520,7520,43
|
|
20230804,111500,342760750,7510,7510,7510,7510,111
|
|
20230804,111400,341927140,7510,7510,7510,7510,308
|
|
20230804,111300,339614060,7510,7510,7510,7510,62
|
|
20230804,111200,339148440,7510,7510,7510,7510,510
|
|
20230804,111100,335318340,7510,7520,7520,7510,76
|
|
20230804,111000,334747430,7520,7520,7520,7520,53
|
|
20230804,110900,334348870,7510,7510,7510,7510,62
|
|
20230804,110800,333883250,7510,7520,7520,7510,1541
|
|
20230804,110700,322296920,7520,7520,7520,7520,480
|
|
20230804,110600,318687320,7530,7530,7530,7530,777
|
|
20230804,110500,312836510,7540,7540,7540,7540,1
|
|
20230804,110400,312828970,7530,7530,7530,7530,62
|
|
20230804,110300,312362110,7540,7530,7540,7530,84
|
|
20230804,110200,311729340,7530,7530,7530,7530,2
|
|
20230804,110100,311714280,7530,7530,7530,7530,590
|
|
20230804,110000,307271580,7530,7530,7530,7530,62
|
|
20230804,105900,306804720,7520,7520,7520,7520,0
|
|
20230804,105800,306804720,7520,7520,7520,7520,61
|
|
20230804,105700,306346000,7520,7520,7520,7520,62
|
|
20230804,105600,305879760,7520,7520,7520,7520,0
|
|
20230804,105500,305879760,7520,7520,7520,7520,82
|
|
20230804,105400,305263120,7530,7530,7530,7530,0
|
|
20230804,105300,305263120,7530,7530,7530,7530,238
|
|
20230804,105200,303470980,7540,7540,7540,7540,280
|
|
20230804,105100,301359780,7540,7530,7540,7530,63
|
|
20230804,105000,300885380,7530,7530,7530,7530,51
|
|
20230804,104900,300501350,7530,7530,7530,7530,91
|
|
20230804,104800,299816120,7530,7530,7550,7530,160
|
|
20230804,104700,298609920,7540,7550,7550,7540,323
|
|
20230804,104600,296173210,7550,7550,7550,7550,61
|
|
20230804,104500,295712660,7560,7560,7560,7560,0
|
|
20230804,104400,295712660,7560,7550,7560,7550,112
|
|
20230804,104300,294866560,7560,7560,7560,7560,0
|
|
20230804,104200,294866560,7560,7560,7570,7560,143
|
|
20230804,104100,293785330,7550,7560,7560,7550,239
|
|
20230804,104000,291980240,7540,7560,7560,7540,63
|
|
20230804,103900,291505200,7540,7540,7540,7540,109
|
|
20230804,103800,290683340,7540,7540,7540,7540,61
|
|
20230804,103700,290223400,7530,7540,7540,7530,81
|
|
20230804,103600,289613400,7550,7550,7550,7550,93
|
|
20230804,103500,288911250,7530,7530,7530,7530,62
|
|
20230804,103400,288444390,7550,7530,7550,7530,43
|
|
20230804,103300,288120580,7530,7530,7530,7530,19
|
|
20230804,103200,287977510,7540,7540,7540,7540,2
|
|
20230804,103100,287962430,7520,7520,7520,7520,167
|
|
20230804,103000,286706590,7550,7550,7550,7550,1
|
|
20230804,102900,286699040,7550,7560,7560,7520,92
|
|
20230804,102800,286005970,7520,7520,7520,7520,62
|
|
20230804,102700,285539730,7520,7520,7520,7520,0
|
|
20230804,102600,285539730,7520,7520,7520,7520,61
|
|
20230804,102500,285081010,7520,7520,7520,7520,5
|
|
20230804,102400,285043410,7520,7530,7530,7520,1338
|
|
20230804,102300,274975480,7530,7530,7530,7530,0
|
|
20230804,102200,274975480,7530,7530,7530,7530,63
|
|
20230804,102100,274501090,7530,7540,7540,7530,33
|
|
20230804,102000,274252590,7530,7530,7530,7530,61
|
|
20230804,101900,273793260,7530,7530,7530,7530,0
|
|
20230804,101800,273793260,7530,7540,7540,7530,362
|
|
20230804,101700,271065160,7550,7550,7550,7550,952
|
|
20230804,101600,263877560,7550,7560,7560,7550,309
|
|
20230804,101500,261544180,7570,7560,7570,7560,65
|
|
20230804,101400,261052770,7560,7560,7560,7560,6
|
|
20230804,101300,261007410,7560,7570,7570,7560,71
|
|
20230804,101200,260470550,7570,7570,7570,7570,105
|
|
20230804,101100,259675700,7560,7560,7570,7560,266
|
|
20230804,101000,257663690,7550,7550,7550,7550,1
|
|
20230804,100900,257656140,7550,7550,7550,7550,62
|
|
20230804,100800,257188040,7550,7550,7550,7550,151
|
|
20230804,100700,256047990,7560,7550,7560,7550,256
|
|
20230804,100600,254114190,7550,7550,7550,7550,79
|
|
20230804,100500,253517740,7540,7540,7540,7540,0
|
|
20230804,100400,253517740,7540,7550,7550,7540,62
|
|
20230804,100300,253050250,7550,7570,7570,7550,5
|
|
20230804,100200,253012440,7530,7530,7530,7530,62
|
|
20230804,100100,252545580,7530,7530,7530,7530,0
|
|
20230804,100000,252545580,7530,7540,7540,7530,1381
|
|
20230804,095900,242134990,7550,7550,7550,7550,576
|
|
20230804,095800,237786190,7550,7550,7550,7550,91
|
|
20230804,095700,237099140,7550,7550,7550,7550,0
|
|
20230804,095600,237099140,7550,7550,7550,7550,4
|
|
20230804,095500,237068940,7560,7560,7560,7560,6
|
|
20230804,095400,237023580,7550,7560,7560,7550,124
|
|
20230804,095300,236086150,7560,7560,7560,7560,686
|
|
20230804,095200,230899990,7580,7570,7580,7570,60
|
|
20230804,095100,230445220,7560,7580,7580,7560,147
|
|
20230804,095000,229331200,7580,7580,7580,7580,0
|
|
20230804,094900,229331200,7580,7560,7580,7560,206
|
|
20230804,094800,227773720,7560,7560,7560,7560,189
|
|
20230804,094700,226344880,7560,7560,7560,7560,119
|
|
20230804,094600,225445240,7560,7570,7570,7560,166
|
|
20230804,094500,224189710,7570,7570,7570,7570,33
|
|
20230804,094400,223939900,7570,7580,7580,7570,49
|
|
20230804,094300,223568870,7580,7580,7580,7570,166
|
|
20230804,094200,222310690,7580,7550,7580,7550,120
|
|
20230804,094100,221402170,7550,7560,7560,7550,635
|
|
20230804,094000,216601920,7560,7570,7570,7560,35
|
|
20230804,093900,216337090,7570,7580,7580,7570,97
|
|
20230804,093800,215602090,7570,7570,7570,7570,296
|
|
20230804,093700,213361370,7570,7570,7570,7570,3
|
|
20230804,093600,213338660,7550,7570,7570,7550,101
|
|
20230804,093500,212576090,7550,7570,7570,7550,101
|
|
20230804,093400,211813520,7550,7580,7580,7550,78
|
|
20230804,093300,211223580,7580,7550,7580,7550,40
|
|
20230804,093200,210920980,7600,7600,7600,7540,4945
|
|
20230804,093100,173528690,7600,7550,7600,7550,2934
|
|
20230804,093000,151280360,7550,7550,7550,7550,310
|
|
20230804,092900,148939860,7550,7550,7550,7550,58
|
|
20230804,092800,148501960,7550,7560,7560,7550,169
|
|
20230804,092700,147226000,7560,7570,7570,7560,64
|
|
20230804,092600,146742140,7560,7580,7580,7560,126
|
|
20230804,092500,145789250,7590,7590,7590,7590,0
|
|
20230804,092400,145789250,7590,7590,7600,7580,2079
|
|
20230804,092300,129992290,7590,7580,7590,7580,1467
|
|
20230804,092200,118858450,7570,7570,7570,7570,158
|
|
20230804,092100,117662390,7560,7560,7560,7560,460
|
|
20230804,092000,114184790,7560,7540,7560,7540,331
|
|
20230804,091900,111682850,7540,7540,7540,7540,170
|
|
20230804,091800,110401050,7540,7550,7550,7540,393
|
|
20230804,091700,107434200,7550,7530,7550,7530,77
|
|
20230804,091600,106853560,7530,7530,7530,7530,1
|
|
20230804,091500,106846030,7520,7530,7530,7520,387
|
|
20230804,091400,103935490,7520,7540,7570,7520,135
|
|
20230804,091300,102915720,7510,7510,7520,7510,111
|
|
20230804,091200,102081910,7510,7500,7510,7490,125
|
|
20230804,091100,101145290,7490,7470,7490,7470,140
|
|
20230804,091000,100096770,7480,7450,7480,7450,752
|
|
20230804,090900,94490280,7440,7410,7440,7410,1249
|
|
20230804,090800,85224620,7420,7420,7430,7410,1707
|
|
20230804,090700,72558790,7420,7450,7450,7410,1648
|
|
20230804,090600,60334490,7460,7450,7460,7410,111
|
|
20230804,090500,59509950,7450,7450,7450,7420,1700
|
|
20230804,090400,46892440,7440,7440,7440,7440,1
|
|
20230804,090300,46885000,7420,7440,7450,7420,230
|
|
20230804,090200,45176660,7430,7460,7460,7430,1055
|
|
20230804,090100,37324740,7450,7490,7490,7450,210
|
|
20230804,090000,35755260,7510,7470,7510,7470,4786
|