646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,194200,1559605560,13730,13730,13730,13730,0
|
|
20230801,194100,1559605560,13730,13730,13730,13730,0
|
|
20230801,194000,1559605560,13730,13730,13730,13730,0
|
|
20230801,193900,1559605560,13730,13730,13730,13730,0
|
|
20230801,193800,1559605560,13730,13730,13730,13730,0
|
|
20230801,193700,1559605560,13730,13730,13730,13730,0
|
|
20230801,193600,1559605560,13730,13730,13730,13730,0
|
|
20230801,193500,1559605560,13730,13730,13730,13730,0
|
|
20230801,193400,1559605560,13730,13730,13730,13730,0
|
|
20230801,193300,1559605560,13730,13730,13730,13730,0
|
|
20230801,193200,1559605560,13730,13730,13730,13730,0
|
|
20230801,193100,1559605560,13730,13730,13730,13730,0
|
|
20230801,193000,1559605560,13730,13730,13730,13730,0
|
|
20230801,192900,1559605560,13730,13730,13730,13730,0
|
|
20230801,192800,1559605560,13730,13730,13730,13730,0
|
|
20230801,192700,1559605560,13730,13730,13730,13730,0
|
|
20230801,192600,1559605560,13730,13730,13730,13730,0
|
|
20230801,192500,1559605560,13730,13730,13730,13730,0
|
|
20230801,192400,1559605560,13730,13730,13730,13730,0
|
|
20230801,192300,1559605560,13730,13730,13730,13730,0
|
|
20230801,192200,1559605560,13730,13730,13730,13730,0
|
|
20230801,192100,1559605560,13730,13730,13730,13730,0
|
|
20230801,192000,1559605560,13730,13730,13730,13730,0
|
|
20230801,191900,1559605560,13730,13730,13730,13730,0
|
|
20230801,191800,1559605560,13730,13730,13730,13730,0
|
|
20230801,191700,1559605560,13730,13730,13730,13730,0
|
|
20230801,191600,1559605560,13730,13730,13730,13730,0
|
|
20230801,191500,1559605560,13730,13730,13730,13730,0
|
|
20230801,191400,1559605560,13730,13730,13730,13730,0
|
|
20230801,191300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,191200,1559605560,13730,13730,13730,13730,0
|
|
20230801,191100,1559605560,13730,13730,13730,13730,0
|
|
20230801,191000,1559605560,13730,13730,13730,13730,0
|
|
20230801,190900,1559605560,13730,13730,13730,13730,0
|
|
20230801,190800,1559605560,13730,13730,13730,13730,0
|
|
20230801,190700,1559605560,13730,13730,13730,13730,0
|
|
20230801,190600,1559605560,13730,13730,13730,13730,0
|
|
20230801,190500,1559605560,13730,13730,13730,13730,0
|
|
20230801,190400,1559605560,13730,13730,13730,13730,0
|
|
20230801,190300,1559605560,13730,13730,13730,13730,0
|
|
20230801,190200,1559605560,13730,13730,13730,13730,0
|
|
20230801,190100,1559605560,13730,13730,13730,13730,0
|
|
20230801,190000,1559605560,13730,13730,13730,13730,0
|
|
20230801,185900,1559605560,13730,13730,13730,13730,0
|
|
20230801,185800,1559605560,13730,13730,13730,13730,0
|
|
20230801,185700,1559605560,13730,13730,13730,13730,0
|
|
20230801,185600,1559605560,13730,13730,13730,13730,0
|
|
20230801,185500,1559605560,13730,13730,13730,13730,0
|
|
20230801,185400,1559605560,13730,13730,13730,13730,0
|
|
20230801,185300,1559605560,13730,13730,13730,13730,0
|
|
20230801,185200,1559605560,13730,13730,13730,13730,0
|
|
20230801,185100,1559605560,13730,13730,13730,13730,0
|
|
20230801,185000,1559605560,13730,13730,13730,13730,0
|
|
20230801,184900,1559605560,13730,13730,13730,13730,0
|
|
20230801,184800,1559605560,13730,13730,13730,13730,0
|
|
20230801,184700,1559605560,13730,13730,13730,13730,0
|
|
20230801,184600,1559605560,13730,13730,13730,13730,0
|
|
20230801,184500,1559605560,13730,13730,13730,13730,0
|
|
20230801,184400,1559605560,13730,13730,13730,13730,0
|
|
20230801,184300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,184200,1559605560,13730,13730,13730,13730,0
|
|
20230801,184100,1559605560,13730,13730,13730,13730,0
|
|
20230801,184000,1559605560,13730,13730,13730,13730,0
|
|
20230801,183900,1559605560,13730,13730,13730,13730,0
|
|
20230801,183800,1559605560,13730,13730,13730,13730,0
|
|
20230801,183700,1559605560,13730,13730,13730,13730,0
|
|
20230801,183600,1559605560,13730,13730,13730,13730,0
|
|
20230801,183500,1559605560,13730,13730,13730,13730,0
|
|
20230801,183400,1559605560,13730,13730,13730,13730,0
|
|
20230801,183300,1559605560,13730,13730,13730,13730,0
|
|
20230801,183200,1559605560,13730,13730,13730,13730,0
|
|
20230801,183100,1559605560,13730,13730,13730,13730,0
|
|
20230801,183000,1559605560,13730,13730,13730,13730,0
|
|
20230801,182900,1559605560,13730,13730,13730,13730,0
|
|
20230801,182800,1559605560,13730,13730,13730,13730,0
|
|
20230801,182700,1559605560,13730,13730,13730,13730,0
|
|
20230801,182600,1559605560,13730,13730,13730,13730,0
|
|
20230801,182500,1559605560,13730,13730,13730,13730,0
|
|
20230801,182400,1559605560,13730,13730,13730,13730,0
|
|
20230801,182300,1559605560,13730,13730,13730,13730,0
|
|
20230801,182200,1559605560,13730,13730,13730,13730,0
|
|
20230801,182100,1559605560,13730,13730,13730,13730,0
|
|
20230801,182000,1559605560,13730,13730,13730,13730,0
|
|
20230801,181900,1559605560,13730,13730,13730,13730,0
|
|
20230801,181800,1559605560,13730,13730,13730,13730,0
|
|
20230801,181700,1559605560,13730,13730,13730,13730,0
|
|
20230801,181600,1559605560,13730,13730,13730,13730,0
|
|
20230801,181500,1559605560,13730,13730,13730,13730,0
|
|
20230801,181400,1559605560,13730,13730,13730,13730,0
|
|
20230801,181300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,181200,1559605560,13730,13730,13730,13730,0
|
|
20230801,181100,1559605560,13730,13730,13730,13730,0
|
|
20230801,181000,1559605560,13730,13730,13730,13730,0
|
|
20230801,180900,1559605560,13730,13730,13730,13730,0
|
|
20230801,180800,1559605560,13730,13730,13730,13730,0
|
|
20230801,180700,1559605560,13730,13730,13730,13730,0
|
|
20230801,180600,1559605560,13730,13730,13730,13730,0
|
|
20230801,180500,1559605560,13730,13730,13730,13730,0
|
|
20230801,180400,1559605560,13730,13730,13730,13730,0
|
|
20230801,180300,1559605560,13730,13730,13730,13730,0
|
|
20230801,180200,1559605560,13730,13730,13730,13730,0
|
|
20230801,180100,1559605560,13730,13730,13730,13730,0
|
|
20230801,180000,1559605560,13730,13730,13730,13730,0
|
|
20230801,175900,1559605560,13730,13730,13730,13730,0
|
|
20230801,175800,1559605560,13730,13730,13730,13730,0
|
|
20230801,175700,1559605560,13730,13730,13730,13730,0
|
|
20230801,175600,1559605560,13730,13730,13730,13730,0
|
|
20230801,175500,1559605560,13730,13730,13730,13730,0
|
|
20230801,175400,1559605560,13730,13730,13730,13730,0
|
|
20230801,175300,1559605560,13730,13730,13730,13730,0
|
|
20230801,175200,1559605560,13730,13730,13730,13730,0
|
|
20230801,175100,1559605560,13730,13730,13730,13730,0
|
|
20230801,175000,1559605560,13730,13730,13730,13730,0
|
|
20230801,174900,1559605560,13730,13730,13730,13730,0
|
|
20230801,174800,1559605560,13730,13730,13730,13730,0
|
|
20230801,174700,1559605560,13730,13730,13730,13730,0
|
|
20230801,174600,1559605560,13730,13730,13730,13730,0
|
|
20230801,174500,1559605560,13730,13730,13730,13730,0
|
|
20230801,174400,1559605560,13730,13730,13730,13730,0
|
|
20230801,174300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,174200,1559605560,13730,13730,13730,13730,0
|
|
20230801,174100,1559605560,13730,13730,13730,13730,0
|
|
20230801,174000,1559605560,13730,13730,13730,13730,0
|
|
20230801,173900,1559605560,13730,13730,13730,13730,0
|
|
20230801,173800,1559605560,13730,13730,13730,13730,0
|
|
20230801,173700,1559605560,13730,13730,13730,13730,0
|
|
20230801,173600,1559605560,13730,13730,13730,13730,0
|
|
20230801,173500,1559605560,13730,13730,13730,13730,0
|
|
20230801,173400,1559605560,13730,13730,13730,13730,0
|
|
20230801,173300,1559605560,13730,13730,13730,13730,0
|
|
20230801,173200,1559605560,13730,13730,13730,13730,0
|
|
20230801,173100,1559605560,13730,13730,13730,13730,0
|
|
20230801,173000,1559605560,13730,13730,13730,13730,0
|
|
20230801,172900,1559605560,13730,13730,13730,13730,0
|
|
20230801,172800,1559605560,13730,13730,13730,13730,0
|
|
20230801,172700,1559605560,13730,13730,13730,13730,0
|
|
20230801,172600,1559605560,13730,13730,13730,13730,0
|
|
20230801,172500,1559605560,13730,13730,13730,13730,0
|
|
20230801,172400,1559605560,13730,13730,13730,13730,0
|
|
20230801,172300,1559605560,13730,13730,13730,13730,0
|
|
20230801,172200,1559605560,13730,13730,13730,13730,0
|
|
20230801,172100,1559605560,13730,13730,13730,13730,0
|
|
20230801,172000,1559605560,13730,13730,13730,13730,0
|
|
20230801,171900,1559605560,13730,13730,13730,13730,0
|
|
20230801,171800,1559605560,13730,13730,13730,13730,0
|
|
20230801,171700,1559605560,13730,13730,13730,13730,0
|
|
20230801,171600,1559605560,13730,13730,13730,13730,0
|
|
20230801,171500,1559605560,13730,13730,13730,13730,0
|
|
20230801,171400,1559605560,13730,13730,13730,13730,0
|
|
20230801,171300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,171200,1559605560,13730,13730,13730,13730,0
|
|
20230801,171100,1559605560,13730,13730,13730,13730,0
|
|
20230801,171000,1559605560,13730,13730,13730,13730,0
|
|
20230801,170900,1559605560,13730,13730,13730,13730,0
|
|
20230801,170800,1559605560,13730,13730,13730,13730,0
|
|
20230801,170700,1559605560,13730,13730,13730,13730,0
|
|
20230801,170600,1559605560,13730,13730,13730,13730,0
|
|
20230801,170500,1559605560,13730,13730,13730,13730,0
|
|
20230801,170400,1559605560,13730,13730,13730,13730,0
|
|
20230801,170300,1559605560,13730,13730,13730,13730,0
|
|
20230801,170200,1559605560,13730,13730,13730,13730,0
|
|
20230801,170100,1559605560,13730,13730,13730,13730,0
|
|
20230801,170000,1559605560,13730,13730,13730,13730,0
|
|
20230801,165900,1559605560,13730,13730,13730,13730,0
|
|
20230801,165800,1559605560,13730,13730,13730,13730,0
|
|
20230801,165700,1559605560,13730,13730,13730,13730,0
|
|
20230801,165600,1559605560,13730,13730,13730,13730,0
|
|
20230801,165500,1559605560,13730,13730,13730,13730,0
|
|
20230801,165400,1559605560,13730,13730,13730,13730,0
|
|
20230801,165300,1559605560,13730,13730,13730,13730,0
|
|
20230801,165200,1559605560,13730,13730,13730,13730,0
|
|
20230801,165100,1559605560,13730,13730,13730,13730,0
|
|
20230801,165000,1559605560,13730,13730,13730,13730,0
|
|
20230801,164900,1559605560,13730,13730,13730,13730,0
|
|
20230801,164800,1559605560,13730,13730,13730,13730,0
|
|
20230801,164700,1559605560,13730,13730,13730,13730,0
|
|
20230801,164600,1559605560,13730,13730,13730,13730,0
|
|
20230801,164500,1559605560,13730,13730,13730,13730,0
|
|
20230801,164400,1559605560,13730,13730,13730,13730,0
|
|
20230801,164300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,164200,1559605560,13730,13730,13730,13730,0
|
|
20230801,164100,1559605560,13730,13730,13730,13730,0
|
|
20230801,164000,1559605560,13730,13730,13730,13730,0
|
|
20230801,163900,1559605560,13730,13730,13730,13730,0
|
|
20230801,163800,1559605560,13730,13730,13730,13730,0
|
|
20230801,163700,1559605560,13730,13730,13730,13730,0
|
|
20230801,163600,1559605560,13730,13730,13730,13730,0
|
|
20230801,163500,1559605560,13730,13730,13730,13730,0
|
|
20230801,163400,1559605560,13730,13730,13730,13730,0
|
|
20230801,163300,1559605560,13730,13730,13730,13730,0
|
|
20230801,163200,1559605560,13730,13730,13730,13730,0
|
|
20230801,163100,1559605560,13730,13730,13730,13730,0
|
|
20230801,163000,1559605560,13730,13730,13730,13730,0
|
|
20230801,162900,1559605560,13730,13730,13730,13730,0
|
|
20230801,162800,1559605560,13730,13730,13730,13730,0
|
|
20230801,162700,1559605560,13730,13730,13730,13730,0
|
|
20230801,162600,1559605560,13730,13730,13730,13730,0
|
|
20230801,162500,1559605560,13730,13730,13730,13730,0
|
|
20230801,162400,1559605560,13730,13730,13730,13730,0
|
|
20230801,162300,1559605560,13730,13730,13730,13730,0
|
|
20230801,162200,1559605560,13730,13730,13730,13730,0
|
|
20230801,162100,1559605560,13730,13730,13730,13730,0
|
|
20230801,162000,1559605560,13730,13730,13730,13730,0
|
|
20230801,161900,1559605560,13730,13730,13730,13730,0
|
|
20230801,161800,1559605560,13730,13730,13730,13730,0
|
|
20230801,161700,1559605560,13730,13730,13730,13730,0
|
|
20230801,161600,1559605560,13730,13730,13730,13730,0
|
|
20230801,161500,1559605560,13730,13730,13730,13730,0
|
|
20230801,161400,1559605560,13730,13730,13730,13730,0
|
|
20230801,161300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,161200,1559605560,13730,13730,13730,13730,0
|
|
20230801,161100,1559605560,13730,13730,13730,13730,0
|
|
20230801,161000,1559605560,13730,13730,13730,13730,0
|
|
20230801,160900,1559605560,13730,13730,13730,13730,0
|
|
20230801,160800,1559605560,13730,13730,13730,13730,0
|
|
20230801,160700,1559605560,13730,13730,13730,13730,0
|
|
20230801,160600,1559605560,13730,13730,13730,13730,0
|
|
20230801,160500,1559605560,13730,13730,13730,13730,0
|
|
20230801,160400,1559605560,13730,13730,13730,13730,0
|
|
20230801,160300,1559605560,13730,13730,13730,13730,0
|
|
20230801,160200,1559605560,13730,13730,13730,13730,0
|
|
20230801,160100,1559605560,13730,13730,13730,13730,0
|
|
20230801,160000,1559605560,13730,13730,13730,13730,0
|
|
20230801,155900,1559605560,13730,13730,13730,13730,0
|
|
20230801,155800,1559605560,13730,13730,13730,13730,0
|
|
20230801,155700,1559605560,13730,13730,13730,13730,0
|
|
20230801,155600,1559605560,13730,13730,13730,13730,0
|
|
20230801,155500,1559605560,13730,13730,13730,13730,0
|
|
20230801,155400,1559605560,13730,13730,13730,13730,0
|
|
20230801,155300,1559605560,13730,13730,13730,13730,0
|
|
20230801,155200,1559605560,13730,13730,13730,13730,0
|
|
20230801,155100,1559605560,13730,13730,13730,13730,0
|
|
20230801,155000,1559605560,13730,13730,13730,13730,0
|
|
20230801,154900,1559605560,13730,13730,13730,13730,0
|
|
20230801,154800,1559605560,13730,13730,13730,13730,0
|
|
20230801,154700,1559605560,13730,13730,13730,13730,0
|
|
20230801,154600,1559605560,13730,13730,13730,13730,0
|
|
20230801,154500,1559605560,13730,13730,13730,13730,0
|
|
20230801,154400,1559605560,13730,13730,13730,13730,0
|
|
20230801,154300,1559605560,13730,13730,13730,13730,2027
|
|
20230801,154200,1559605560,13730,13730,13730,13730,0
|
|
20230801,154100,1559605560,13730,13730,13730,13730,0
|
|
20230801,154000,1559605560,13730,13730,13730,13730,0
|
|
20230801,153900,1559605560,13730,13730,13730,13730,0
|
|
20230801,153800,1559605560,13730,13730,13730,13730,0
|
|
20230801,153700,1559605560,13730,13730,13730,13730,0
|
|
20230801,153600,1559605560,13730,13730,13730,13730,0
|
|
20230801,153500,1559605560,13730,13730,13730,13730,0
|
|
20230801,153400,1559605560,13730,13730,13730,13730,0
|
|
20230801,153300,1559605560,13730,13730,13730,13730,0
|
|
20230801,153200,1559605560,13730,13730,13730,13730,0
|
|
20230801,153100,1559605560,13730,13730,13730,13730,0
|
|
20230801,153000,1559605560,13730,13730,13730,13730,2027
|
|
20230801,152900,1531774850,13810,13810,13810,13810,0
|
|
20230801,152800,1531774850,13810,13810,13810,13810,0
|
|
20230801,152700,1531774850,13810,13810,13810,13810,0
|
|
20230801,152600,1531774850,13810,13810,13810,13810,0
|
|
20230801,152500,1531774850,13810,13810,13810,13810,0
|
|
20230801,152400,1531774850,13810,13810,13810,13810,0
|
|
20230801,152300,1531774850,13810,13810,13810,13810,0
|
|
20230801,152200,1531774850,13810,13810,13810,13810,0
|
|
20230801,152100,1531774850,13810,13810,13810,13810,0
|
|
20230801,152000,1531774850,13810,13810,13810,13810,0
|
|
20230801,151900,1531774850,13810,13800,13810,13760,331
|
|
20230801,151800,1527205640,13810,13810,13810,13810,147
|
|
20230801,151700,1525175570,13760,13810,13810,13760,253
|
|
20230801,151600,1521683670,13810,13800,13810,13800,293
|
|
20230801,151500,1517638780,13780,13780,13780,13780,0
|
|
20230801,151400,1517638780,13780,13800,13800,13780,81
|
|
20230801,151300,1516521830,13800,13760,13800,13760,254
|
|
20230801,151200,1513026750,13780,13790,13790,13780,84
|
|
20230801,151100,1511868850,13780,13810,13810,13760,415
|
|
20230801,151000,1506154200,13800,13790,13800,13790,88
|
|
20230801,150900,1504940530,13790,13810,13810,13790,225
|
|
20230801,150800,1501833300,13810,13790,13810,13770,649
|
|
20230801,150700,1492886170,13790,13780,13790,13780,23
|
|
20230801,150600,1492569060,13780,13770,13780,13770,294
|
|
20230801,150500,1488519360,13780,13770,13780,13770,61
|
|
20230801,150400,1487679380,13760,13730,13760,13730,33
|
|
20230801,150300,1487225550,13750,13760,13770,13750,560
|
|
20230801,150200,1479516890,13750,13760,13760,13750,16
|
|
20230801,150100,1479296880,13760,13750,13760,13750,100
|
|
20230801,150000,1477921860,13750,13730,13750,13730,1903
|
|
20230801,145900,1451774350,13740,13740,13740,13740,512
|
|
20230801,145800,1444739470,13750,13740,13750,13740,235
|
|
20230801,145700,1441510550,13750,13750,13750,13750,3
|
|
20230801,145600,1441469300,13750,13750,13750,13750,57
|
|
20230801,145500,1440685550,13750,13760,13760,13750,3
|
|
20230801,145400,1440644290,13760,13750,13760,13750,32
|
|
20230801,145300,1440203990,13740,13740,13740,13740,1239
|
|
20230801,145200,1423180130,13740,13740,13740,13740,14
|
|
20230801,145100,1422987770,13740,13730,13740,13730,249
|
|
20230801,145000,1419568880,13730,13730,13730,13730,1
|
|
20230801,144900,1419555150,13740,13740,13740,13740,12
|
|
20230801,144800,1419390270,13740,13730,13740,13730,52
|
|
20230801,144700,1418676300,13750,13750,13750,13750,3
|
|
20230801,144600,1418635050,13760,13740,13760,13740,285
|
|
20230801,144500,1414715520,13740,13750,13750,13740,48
|
|
20230801,144400,1414055530,13740,13740,13740,13740,544
|
|
20230801,144300,1406580970,13740,13740,13750,13740,319
|
|
20230801,144200,1402197900,13740,13740,13750,13740,562
|
|
20230801,144100,1394476010,13730,13740,13740,13730,166
|
|
20230801,144000,1392196670,13730,13740,13740,13730,148
|
|
20230801,143900,1390164620,13740,13740,13740,13740,1
|
|
20230801,143800,1390150880,13740,13740,13740,13740,161
|
|
20230801,143700,1387938740,13730,13760,13780,13730,305
|
|
20230801,143600,1383748560,13750,13730,13750,13730,276
|
|
20230801,143500,1379957670,13740,13740,13740,13740,3
|
|
20230801,143400,1379916450,13740,13740,13740,13730,572
|
|
20230801,143300,1372061080,13750,13750,13750,13750,3
|
|
20230801,143200,1372019830,13760,13770,13770,13760,210
|
|
20230801,143100,1369128330,13770,13750,13770,13750,527
|
|
20230801,143000,1361877010,13750,13730,13750,13730,71
|
|
20230801,142900,1360901140,13730,13740,13740,13730,39
|
|
20230801,142800,1360365320,13740,13740,13740,13730,419
|
|
20230801,142700,1354609390,13740,13750,13750,13730,106
|
|
20230801,142600,1353153400,13740,13740,13740,13740,12
|
|
20230801,142500,1352988520,13740,13740,13740,13740,195
|
|
20230801,142400,1350309220,13750,13740,13750,13740,49
|
|
20230801,142300,1349635950,13730,13730,13730,13730,17
|
|
20230801,142200,1349402540,13730,13740,13740,13730,105
|
|
20230801,142100,1347960860,13750,13750,13750,13750,127
|
|
20230801,142000,1346214610,13750,13720,13750,13720,800
|
|
20230801,141900,1335227610,13720,13720,13720,13720,3
|
|
20230801,141800,1335186450,13730,13720,13730,13720,19
|
|
20230801,141700,1334925750,13730,13730,13730,13720,94
|
|
20230801,141600,1333635250,13720,13720,13730,13720,8
|
|
20230801,141500,1333525480,13720,13720,13720,13720,33
|
|
20230801,141400,1333072720,13720,13710,13720,13710,17
|
|
20230801,141300,1332839640,13710,13710,13720,13710,306
|
|
20230801,141200,1328644370,13720,13710,13720,13710,10
|
|
20230801,141100,1328507210,13710,13710,13720,13710,322
|
|
20230801,141000,1324092580,13720,13710,13720,13710,5
|
|
20230801,140900,1324024020,13720,13710,13720,13710,1534
|
|
20230801,140800,1302989000,13710,13720,13720,13710,18
|
|
20230801,140700,1302742160,13720,13720,13730,13710,437
|
|
20230801,140600,1296746510,13720,13730,13730,13720,16
|
|
20230801,140500,1296526940,13720,13720,13730,13720,16
|
|
20230801,140400,1296307410,13730,13750,13750,13730,51
|
|
20230801,140300,1295606550,13720,13760,13760,13720,131
|
|
20230801,140200,1293805380,13750,13710,13750,13710,290
|
|
20230801,140100,1289824390,13720,13720,13720,13720,71
|
|
20230801,140000,1288850270,13710,13720,13720,13700,842
|
|
20230801,135900,1277306460,13720,13720,13720,13710,97
|
|
20230801,135800,1275975680,13720,13720,13720,13710,288
|
|
20230801,135700,1272026930,13720,13710,13720,13700,291
|
|
20230801,135600,1268037260,13710,13710,13710,13700,79
|
|
20230801,135500,1266954230,13720,13710,13720,13700,204
|
|
20230801,135400,1264156290,13710,13710,13720,13710,183
|
|
20230801,135300,1261647290,13710,13700,13710,13700,69
|
|
20230801,135200,1260701320,13710,13700,13710,13700,65
|
|
20230801,135100,1259810310,13710,13720,13720,13710,104
|
|
20230801,135000,1258384460,13720,13700,13720,13700,759
|
|
20230801,134900,1247977490,13700,13730,13730,13700,675
|
|
20230801,134800,1238718180,13730,13720,13730,13720,11
|
|
20230801,134700,1238567250,13730,13720,13730,13720,250
|
|
20230801,134600,1235137240,13720,13740,13740,13720,182
|
|
20230801,134500,1232637370,13740,13760,13760,13740,35
|
|
20230801,134400,1232155890,13760,13750,13760,13750,52
|
|
20230801,134300,1231440880,13750,13770,13770,13740,867
|
|
20230801,134200,1219513470,13760,13760,13760,13760,123
|
|
20230801,134100,1217820990,13770,13760,13770,13760,5
|
|
20230801,134000,1217752180,13760,13770,13780,13760,104
|
|
20230801,133900,1216320110,13770,13750,13770,13750,869
|
|
20230801,133800,1204362450,13740,13740,13740,13740,112
|
|
20230801,133700,1202823570,13730,13730,13740,13720,276
|
|
20230801,133600,1199033650,13740,13730,13740,13720,207
|
|
20230801,133500,1196190760,13730,13730,13730,13730,160
|
|
20230801,133400,1193993960,13720,13710,13730,13710,37
|
|
20230801,133300,1193486340,13720,13710,13730,13710,510
|
|
20230801,133200,1186488260,13720,13720,13720,13710,135
|
|
20230801,133100,1184636100,13710,13720,13720,13710,103
|
|
20230801,133000,1183222960,13710,13720,13720,13700,552
|
|
20230801,132900,1175654910,13700,13710,13720,13700,638
|
|
20230801,132800,1166907460,13710,13720,13730,13710,163
|
|
20230801,132700,1164671120,13720,13730,13730,13710,1220
|
|
20230801,132600,1147932780,13730,13770,13780,13730,335
|
|
20230801,132500,1143325030,13760,13740,13770,13740,570
|
|
20230801,132400,1135486900,13740,13750,13750,13740,314
|
|
20230801,132300,1131169410,13750,13780,13780,13750,542
|
|
20230801,132200,1123707110,13770,13780,13780,13770,93
|
|
20230801,132100,1122425590,13780,13760,13790,13760,531
|
|
20230801,132000,1115111780,13760,13740,13760,13730,361
|
|
20230801,131900,1110153210,13730,13730,13730,13730,128
|
|
20230801,131800,1108395770,13730,13730,13730,13720,237
|
|
20230801,131700,1105142370,13720,13730,13730,13720,9
|
|
20230801,131600,1105018870,13720,13720,13720,13720,2
|
|
20230801,131500,1104991430,13720,13710,13720,13710,15
|
|
20230801,131400,1104785730,13720,13710,13720,13710,95
|
|
20230801,131300,1103483170,13700,13700,13700,13700,699
|
|
20230801,131200,1093906870,13700,13700,13710,13700,515
|
|
20230801,131100,1086851360,13700,13710,13710,13700,193
|
|
20230801,131000,1084205350,13720,13710,13720,13710,86
|
|
20230801,130900,1083026230,13710,13700,13730,13700,660
|
|
20230801,130800,1073976720,13710,13730,13730,13710,1410
|
|
20230801,130700,1054628680,13740,13740,13740,13740,2
|
|
20230801,130600,1054601200,13730,13730,13740,13730,515
|
|
20230801,130500,1047529550,13740,13750,13750,13740,586
|
|
20230801,130400,1039477730,13750,13750,13750,13740,403
|
|
20230801,130300,1033936980,13740,13750,13750,13740,7
|
|
20230801,130200,1033840790,13740,13740,13740,13740,17
|
|
20230801,130100,1033607210,13750,13740,13750,13740,564
|
|
20230801,130000,1025852800,13750,13750,13760,13740,95
|
|
20230801,125900,1024546060,13740,13740,13740,13730,373
|
|
20230801,125800,1019421090,13740,13740,13740,13740,7
|
|
20230801,125700,1019324910,13740,13740,13740,13730,115
|
|
20230801,125600,1017744840,13740,13740,13740,13730,248
|
|
20230801,125500,1014339150,13740,13750,13750,13730,412
|
|
20230801,125400,1008678090,13740,13760,13760,13740,944
|
|
20230801,125300,995698600,13750,13760,13760,13740,1266
|
|
20230801,125200,978287290,13760,13770,13770,13760,3
|
|
20230801,125100,978245990,13760,13750,13770,13750,655
|
|
20230801,125000,969231420,13760,13750,13760,13750,17
|
|
20230801,124900,968997640,13750,13750,13760,13750,90
|
|
20230801,124800,967760120,13760,13750,13760,13750,209
|
|
20230801,124700,964886340,13760,13750,13760,13750,21
|
|
20230801,124600,964597480,13760,13750,13760,13750,11
|
|
20230801,124500,964446180,13750,13750,13760,13750,24
|
|
20230801,124400,964116170,13760,13750,13760,13750,24
|
|
20230801,124300,963786060,13750,13770,13770,13750,51
|
|
20230801,124200,963084310,13770,13760,13770,13760,88
|
|
20230801,124100,961872920,13760,13750,13770,13750,65
|
|
20230801,124000,960979090,13760,13770,13770,13750,698
|
|
20230801,123900,951374520,13770,13760,13770,13760,19
|
|
20230801,123800,951112960,13770,13770,13770,13760,12
|
|
20230801,123700,950947820,13770,13770,13770,13760,7
|
|
20230801,123600,950851480,13770,13760,13770,13760,105
|
|
20230801,123500,949406660,13770,13760,13770,13760,49
|
|
20230801,123400,948732020,13760,13770,13770,13760,9
|
|
20230801,123300,948608160,13770,13770,13770,13760,6
|
|
20230801,123200,948525570,13780,13770,13780,13770,2
|
|
20230801,123100,948498020,13760,13760,13780,13760,210
|
|
20230801,123000,945607680,13760,13750,13760,13750,16
|
|
20230801,122900,945387660,13750,13760,13780,13750,317
|
|
20230801,122800,941023210,13760,13780,13780,13760,448
|
|
20230801,122700,934850320,13780,13760,13790,13760,140
|
|
20230801,122600,932921310,13760,13770,13780,13760,297
|
|
20230801,122500,928829560,13750,13760,13780,13750,354
|
|
20230801,122400,923954260,13760,13760,13770,13750,600
|
|
20230801,122300,915700130,13760,13760,13770,13760,33
|
|
20230801,122200,915246040,13770,13760,13770,13750,19
|
|
20230801,122100,914984760,13760,13760,13760,13750,244
|
|
20230801,122000,911627540,13760,13770,13770,13760,1993
|
|
20230801,121900,884202860,13770,13760,13770,13760,572
|
|
20230801,121800,876331770,13770,13770,13770,13760,780
|
|
20230801,121700,865597500,13770,13770,13770,13770,17
|
|
20230801,121600,865363410,13770,13760,13780,13760,331
|
|
20230801,121500,860802850,13760,13760,13770,13760,295
|
|
20230801,121400,856741300,13760,13780,13780,13760,461
|
|
20230801,121300,850393520,13780,13770,13780,13770,422
|
|
20230801,121200,844581870,13780,13790,13790,13770,436
|
|
20230801,121100,838573840,13780,13780,13780,13770,65
|
|
20230801,121000,837678300,13780,13780,13790,13780,193
|
|
20230801,120900,835017120,13780,13790,13790,13780,1718
|
|
20230801,120800,811339920,13790,13800,13800,13790,331
|
|
20230801,120700,806775390,13800,13810,13810,13800,1035
|
|
20230801,120600,792483390,13810,13820,13820,13810,35
|
|
20230801,120500,792000010,13820,13820,13820,13810,528
|
|
20230801,120400,784703750,13830,13830,13830,13820,70
|
|
20230801,120300,783735920,13820,13840,13840,13820,331
|
|
20230801,120200,779156260,13830,13830,13840,13830,186
|
|
20230801,120100,776583870,13830,13840,13840,13830,44
|
|
20230801,120000,775975340,13840,13830,13840,13830,57
|
|
20230801,115900,775186820,13830,13830,13830,13830,31
|
|
20230801,115800,774758090,13840,13840,13840,13830,37
|
|
20230801,115700,774246350,13830,13840,13840,13830,124
|
|
20230801,115600,772530670,13840,13830,13840,13830,149
|
|
20230801,115500,770469980,13830,13820,13840,13820,63
|
|
20230801,115400,769598260,13820,13840,13840,13810,162
|
|
20230801,115300,767357760,13810,13820,13840,13810,137
|
|
20230801,115200,765463160,13820,13820,13820,13820,88
|
|
20230801,115100,764247000,13820,13830,13830,13800,115
|
|
20230801,115000,762657980,13820,13830,13830,13820,406
|
|
20230801,114900,757043330,13820,13810,13830,13810,160
|
|
20230801,114800,754832280,13800,13800,13810,13800,66
|
|
20230801,114700,753920950,13810,13800,13810,13800,28
|
|
20230801,114600,753534480,13810,13810,13810,13800,71
|
|
20230801,114500,752554160,13810,13810,13810,13800,196
|
|
20230801,114400,749848490,13800,13820,13820,13800,10
|
|
20230801,114300,749710390,13800,13810,13830,13800,230
|
|
20230801,114200,746530830,13800,13810,13820,13800,19
|
|
20230801,114100,746268490,13810,13800,13820,13800,347
|
|
20230801,114000,741477960,13800,13850,13850,13800,504
|
|
20230801,113900,734503870,13850,13840,13850,13840,237
|
|
20230801,113800,731223770,13850,13840,13850,13820,619
|
|
20230801,113700,722657530,13820,13810,13850,13810,449
|
|
20230801,113600,716447230,13800,13820,13820,13800,9
|
|
20230801,113500,716322990,13820,13800,13820,13800,914
|
|
20230801,113400,703708270,13790,13790,13790,13790,40
|
|
20230801,113300,703156670,13800,13800,13800,13800,3
|
|
20230801,113200,703115270,13800,13800,13800,13800,79
|
|
20230801,113100,702025070,13800,13790,13800,13790,169
|
|
20230801,113000,699694060,13790,13800,13800,13790,120
|
|
20230801,112900,698039240,13800,13790,13800,13790,13
|
|
20230801,112800,697859960,13790,13790,13790,13790,261
|
|
20230801,112700,694260770,13800,13820,13820,13790,247
|
|
20230801,112600,690851140,13820,13800,13820,13800,82
|
|
20230801,112500,689719150,13800,13800,13800,13800,55
|
|
20230801,112400,688960150,13800,13800,13800,13800,8
|
|
20230801,112300,688849750,13800,13800,13800,13790,99
|
|
20230801,112200,687484130,13790,13790,13790,13790,0
|
|
20230801,112100,687484130,13790,13790,13810,13790,322
|
|
20230801,112000,683041100,13790,13790,13790,13790,344
|
|
20230801,111900,678297340,13790,13790,13790,13790,4
|
|
20230801,111800,678242180,13790,13780,13790,13780,4
|
|
20230801,111700,678187050,13790,13790,13790,13790,2
|
|
20230801,111600,678159470,13790,13790,13790,13780,202
|
|
20230801,111500,675374900,13790,13810,13810,13790,259
|
|
20230801,111400,671800210,13810,13810,13810,13810,204
|
|
20230801,111300,668982970,13810,13810,13810,13800,60
|
|
20230801,111200,668154760,13810,13810,13810,13810,1
|
|
20230801,111100,668140950,13820,13810,13820,13810,60
|
|
20230801,111000,667312250,13820,13770,13820,13770,483
|
|
20230801,110900,660650860,13770,13820,13820,13770,2330
|
|
20230801,110800,628491980,13830,13830,13830,13830,52
|
|
20230801,110700,627772820,13830,13830,13830,13830,6
|
|
20230801,110600,627689840,13830,13830,13830,13830,100
|
|
20230801,110500,626306840,13830,13830,13830,13830,2
|
|
20230801,110400,626279180,13830,13820,13830,13820,111
|
|
20230801,110300,624745140,13820,13820,13820,13820,45
|
|
20230801,110200,624123240,13820,13830,13830,13810,186
|
|
20230801,110100,621553090,13830,13830,13830,13830,43
|
|
20230801,110000,620958400,13830,13830,13830,13830,20
|
|
20230801,105900,620681800,13830,13830,13830,13830,1
|
|
20230801,105800,620667970,13830,13830,13830,13830,1
|
|
20230801,105700,620654140,13820,13820,13820,13820,399
|
|
20230801,105600,615139960,13820,13820,13820,13820,24
|
|
20230801,105500,614808280,13820,13810,13820,13810,252
|
|
20230801,105400,611328150,13820,13820,13820,13820,57
|
|
20230801,105300,610540410,13820,13820,13820,13820,5
|
|
20230801,105200,610471310,13820,13830,13830,13810,171
|
|
20230801,105100,608106750,13840,13840,13840,13840,1
|
|
20230801,105000,608092910,13840,13840,13840,13840,338
|
|
20230801,104900,603414990,13840,13840,13840,13830,157
|
|
20230801,104800,601242220,13850,13850,13850,13850,59
|
|
20230801,104700,600425070,13850,13850,13850,13850,0
|
|
20230801,104600,600425070,13850,13850,13850,13850,23
|
|
20230801,104500,600106520,13840,13840,13840,13840,1
|
|
20230801,104400,600092680,13850,13850,13850,13850,1
|
|
20230801,104300,600078830,13840,13840,13860,13840,374
|
|
20230801,104200,594901520,13850,13850,13850,13850,238
|
|
20230801,104100,591605220,13850,13860,13860,13850,271
|
|
20230801,104000,587850020,13870,13860,13870,13860,846
|
|
20230801,103900,576124340,13850,13850,13850,13840,51
|
|
20230801,103800,575418280,13850,13840,13850,13840,352
|
|
20230801,103700,570543280,13850,13840,13850,13840,15
|
|
20230801,103600,570335650,13850,13850,13850,13850,431
|
|
20230801,103500,564366300,13860,13860,13860,13860,2
|
|
20230801,103400,564338580,13860,13860,13860,13860,47
|
|
20230801,103300,563687160,13850,13850,13850,13850,0
|
|
20230801,103200,563687160,13850,13860,13860,13850,22
|
|
20230801,103100,563382450,13860,13840,13860,13840,859
|
|
20230801,103000,551489890,13840,13840,13840,13840,0
|
|
20230801,102900,551489890,13840,13840,13840,13840,31
|
|
20230801,102800,551060850,13840,13840,13840,13840,5
|
|
20230801,102700,550991650,13840,13840,13840,13840,19
|
|
20230801,102600,550728690,13840,13830,13840,13830,2
|
|
20230801,102500,550701020,13840,13840,13840,13840,107
|
|
20230801,102400,549220140,13840,13830,13840,13830,744
|
|
20230801,102300,538930610,13820,13820,13820,13820,40
|
|
20230801,102200,538377810,13820,13820,13820,13820,491
|
|
20230801,102100,531592190,13820,13820,13820,13810,237
|
|
20230801,102000,528318900,13810,13820,13820,13810,175
|
|
20230801,101900,525900890,13810,13820,13820,13810,54
|
|
20230801,101800,525155070,13820,13800,13820,13800,333
|
|
20230801,101700,520558330,13790,13800,13800,13790,734
|
|
20230801,101600,510435160,13800,13800,13800,13800,24
|
|
20230801,101500,510103960,13810,13800,13810,13800,342
|
|
20230801,101400,505384330,13800,13800,13800,13800,0
|
|
20230801,101300,505384330,13800,13810,13810,13800,763
|
|
20230801,101200,494849230,13810,13830,13830,13810,274
|
|
20230801,101100,491061990,13830,13850,13850,13830,228
|
|
20230801,101000,487905570,13860,13830,13860,13830,467
|
|
20230801,100900,481439450,13840,13840,13840,13840,5
|
|
20230801,100800,481370250,13840,13820,13840,13820,139
|
|
20230801,100700,479447970,13830,13830,13830,13830,1
|
|
20230801,100600,479434140,13820,13830,13830,13810,245
|
|
20230801,100500,476048260,13820,13830,13830,13820,6
|
|
20230801,100400,475965290,13830,13830,13830,13830,54
|
|
20230801,100300,475218470,13840,13820,13840,13820,117
|
|
20230801,100200,473600400,13820,13830,13830,13810,755
|
|
20230801,100100,463162240,13830,13830,13830,13830,0
|
|
20230801,100000,463162240,13830,13840,13840,13830,233
|
|
20230801,095900,459939120,13840,13840,13840,13840,2
|
|
20230801,095800,459911440,13840,13840,13840,13840,8
|
|
20230801,095700,459800720,13840,13830,13840,13830,106
|
|
20230801,095600,458334390,13830,13850,13850,13820,149
|
|
20230801,095500,456271540,13850,13850,13850,13850,40
|
|
20230801,095400,455717540,13840,13840,13840,13840,47
|
|
20230801,095300,455067060,13820,13820,13830,13820,86
|
|
20230801,095200,453877960,13820,13800,13820,13800,533
|
|
20230801,095100,446512620,13810,13810,13810,13800,421
|
|
20230801,095000,440699010,13810,13820,13820,13810,17
|
|
20230801,094900,440464230,13820,13820,13820,13820,52
|
|
20230801,094800,439745590,13820,13830,13830,13810,86
|
|
20230801,094700,438556880,13840,13840,13840,13830,249
|
|
20230801,094600,435111030,13840,13850,13850,13840,160
|
|
20230801,094500,432895260,13850,13860,13870,13850,211
|
|
20230801,094400,429970870,13870,13870,13870,13870,1
|
|
20230801,094300,429957000,13850,13860,13860,13840,176
|
|
20230801,094200,427518460,13860,13860,13860,13860,160
|
|
20230801,094100,425300860,13850,13820,13850,13820,242
|
|
20230801,094000,421950970,13820,13840,13840,13820,70
|
|
20230801,093900,420982760,13830,13850,13860,13820,221
|
|
20230801,093800,417925620,13860,13810,13860,13810,411
|
|
20230801,093700,412240230,13810,13840,13840,13810,156
|
|
20230801,093600,410085360,13840,13800,13840,13800,204
|
|
20230801,093500,407270080,13810,13800,13820,13790,280
|
|
20230801,093400,403405470,13790,13790,13800,13790,44
|
|
20230801,093300,402798360,13790,13850,13850,13790,987
|
|
20230801,093200,389150570,13840,13850,13850,13840,319
|
|
20230801,093100,384735110,13860,13850,13870,13850,174
|
|
20230801,093000,382325090,13850,13840,13850,13830,465
|
|
20230801,092900,375889540,13840,13820,13840,13820,240
|
|
20230801,092800,372571550,13840,13790,13840,13790,1502
|
|
20230801,092700,351841070,13790,13760,13800,13760,711
|
|
20230801,092600,342046760,13760,13780,13780,13760,449
|
|
20230801,092500,335863590,13780,13770,13800,13770,202
|
|
20230801,092400,333079990,13790,13770,13790,13770,117
|
|
20230801,092300,331468880,13770,13790,13820,13760,515
|
|
20230801,092200,324374710,13780,13770,13780,13760,894
|
|
20230801,092100,312059550,13780,13790,13800,13760,868
|
|
20230801,092000,300095590,13780,13790,13820,13780,866
|
|
20230801,091900,288152470,13780,13800,13800,13770,651
|
|
20230801,091800,279177570,13810,13860,13860,13810,461
|
|
20230801,091700,272798640,13860,13860,13860,13860,39
|
|
20230801,091600,272258100,13840,13880,13890,13840,562
|
|
20230801,091500,264462430,13880,13860,13880,13830,2812
|
|
20230801,091400,225466710,13850,13850,13850,13820,1180
|
|
20230801,091300,209139450,13860,13820,13860,13820,592
|
|
20230801,091200,200937520,13820,13820,13860,13790,646
|
|
20230801,091100,192005700,13830,13770,13850,13770,294
|
|
20230801,091000,187948970,13760,13750,13770,13740,906
|
|
20230801,090900,175490930,13750,13730,13750,13730,407
|
|
20230801,090800,169897360,13730,13840,13840,13710,1838
|
|
20230801,090700,144566020,13830,13820,13860,13820,1397
|
|
20230801,090600,125231410,13820,13800,13830,13800,456
|
|
20230801,090500,118931330,13800,13770,13830,13770,951
|
|
20230801,090400,105824490,13740,13700,13740,13700,3311
|
|
20230801,090300,60455160,13700,13690,13700,13640,741
|
|
20230801,090200,50321930,13650,13680,13680,13630,986
|
|
20230801,090100,36858180,13610,13590,13680,13580,480
|
|
20230801,090000,30329490,13580,13570,13580,13570,2235
|