605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,190100,1777602880,3545,3545,3545,3545,0
|
|
20230801,190000,1777602880,3545,3545,3545,3545,0
|
|
20230801,185900,1777602880,3545,3545,3545,3545,0
|
|
20230801,185800,1777602880,3545,3545,3545,3545,0
|
|
20230801,185700,1777602880,3545,3545,3545,3545,0
|
|
20230801,185600,1777602880,3545,3545,3545,3545,0
|
|
20230801,185500,1777602880,3545,3545,3545,3545,0
|
|
20230801,185400,1777602880,3545,3545,3545,3545,0
|
|
20230801,185300,1777602880,3545,3545,3545,3545,0
|
|
20230801,185200,1777602880,3545,3545,3545,3545,0
|
|
20230801,185100,1777602880,3545,3545,3545,3545,0
|
|
20230801,185000,1777602880,3545,3545,3545,3545,0
|
|
20230801,184900,1777602880,3545,3545,3545,3545,0
|
|
20230801,184800,1777602880,3545,3545,3545,3545,0
|
|
20230801,184700,1777602880,3545,3545,3545,3545,0
|
|
20230801,184600,1777602880,3545,3545,3545,3545,0
|
|
20230801,184500,1777602880,3545,3545,3545,3545,0
|
|
20230801,184400,1777602880,3545,3545,3545,3545,0
|
|
20230801,184300,1777602880,3545,3545,3545,3545,0
|
|
20230801,184200,1777602880,3545,3545,3545,3545,0
|
|
20230801,184100,1777602880,3545,3545,3545,3545,0
|
|
20230801,184000,1777602880,3545,3545,3545,3545,0
|
|
20230801,183900,1777602880,3545,3545,3545,3545,0
|
|
20230801,183800,1777602880,3545,3545,3545,3545,0
|
|
20230801,183700,1777602880,3545,3545,3545,3545,0
|
|
20230801,183600,1777602880,3545,3545,3545,3545,0
|
|
20230801,183500,1777602880,3545,3545,3545,3545,0
|
|
20230801,183400,1777602880,3545,3545,3545,3545,0
|
|
20230801,183300,1777602880,3545,3545,3545,3545,0
|
|
20230801,183200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,183100,1777602880,3545,3545,3545,3545,0
|
|
20230801,183000,1777602880,3545,3545,3545,3545,0
|
|
20230801,182900,1777602880,3545,3545,3545,3545,0
|
|
20230801,182800,1777602880,3545,3545,3545,3545,0
|
|
20230801,182700,1777602880,3545,3545,3545,3545,0
|
|
20230801,182600,1777602880,3545,3545,3545,3545,0
|
|
20230801,182500,1777602880,3545,3545,3545,3545,0
|
|
20230801,182400,1777602880,3545,3545,3545,3545,0
|
|
20230801,182300,1777602880,3545,3545,3545,3545,0
|
|
20230801,182200,1777602880,3545,3545,3545,3545,0
|
|
20230801,182100,1777602880,3545,3545,3545,3545,0
|
|
20230801,182000,1777602880,3545,3545,3545,3545,0
|
|
20230801,181900,1777602880,3545,3545,3545,3545,0
|
|
20230801,181800,1777602880,3545,3545,3545,3545,0
|
|
20230801,181700,1777602880,3545,3545,3545,3545,0
|
|
20230801,181600,1777602880,3545,3545,3545,3545,0
|
|
20230801,181500,1777602880,3545,3545,3545,3545,0
|
|
20230801,181400,1777602880,3545,3545,3545,3545,0
|
|
20230801,181300,1777602880,3545,3545,3545,3545,0
|
|
20230801,181200,1777602880,3545,3545,3545,3545,0
|
|
20230801,181100,1777602880,3545,3545,3545,3545,0
|
|
20230801,181000,1777602880,3545,3545,3545,3545,0
|
|
20230801,180900,1777602880,3545,3545,3545,3545,0
|
|
20230801,180800,1777602880,3545,3545,3545,3545,0
|
|
20230801,180700,1777602880,3545,3545,3545,3545,0
|
|
20230801,180600,1777602880,3545,3545,3545,3545,0
|
|
20230801,180500,1777602880,3545,3545,3545,3545,0
|
|
20230801,180400,1777602880,3545,3545,3545,3545,0
|
|
20230801,180300,1777602880,3545,3545,3545,3545,0
|
|
20230801,180200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,180100,1777602880,3545,3545,3545,3545,0
|
|
20230801,180000,1777602880,3545,3545,3545,3545,0
|
|
20230801,175900,1777602880,3545,3545,3545,3545,0
|
|
20230801,175800,1777602880,3545,3545,3545,3545,0
|
|
20230801,175700,1777602880,3545,3545,3545,3545,0
|
|
20230801,175600,1777602880,3545,3545,3545,3545,0
|
|
20230801,175500,1777602880,3545,3545,3545,3545,0
|
|
20230801,175400,1777602880,3545,3545,3545,3545,0
|
|
20230801,175300,1777602880,3545,3545,3545,3545,0
|
|
20230801,175200,1777602880,3545,3545,3545,3545,0
|
|
20230801,175100,1777602880,3545,3545,3545,3545,0
|
|
20230801,175000,1777602880,3545,3545,3545,3545,0
|
|
20230801,174900,1777602880,3545,3545,3545,3545,0
|
|
20230801,174800,1777602880,3545,3545,3545,3545,0
|
|
20230801,174700,1777602880,3545,3545,3545,3545,0
|
|
20230801,174600,1777602880,3545,3545,3545,3545,0
|
|
20230801,174500,1777602880,3545,3545,3545,3545,0
|
|
20230801,174400,1777602880,3545,3545,3545,3545,0
|
|
20230801,174300,1777602880,3545,3545,3545,3545,0
|
|
20230801,174200,1777602880,3545,3545,3545,3545,0
|
|
20230801,174100,1777602880,3545,3545,3545,3545,0
|
|
20230801,174000,1777602880,3545,3545,3545,3545,0
|
|
20230801,173900,1777602880,3545,3545,3545,3545,0
|
|
20230801,173800,1777602880,3545,3545,3545,3545,0
|
|
20230801,173700,1777602880,3545,3545,3545,3545,0
|
|
20230801,173600,1777602880,3545,3545,3545,3545,0
|
|
20230801,173500,1777602880,3545,3545,3545,3545,0
|
|
20230801,173400,1777602880,3545,3545,3545,3545,0
|
|
20230801,173300,1777602880,3545,3545,3545,3545,0
|
|
20230801,173200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,173100,1777602880,3545,3545,3545,3545,0
|
|
20230801,173000,1777602880,3545,3545,3545,3545,0
|
|
20230801,172900,1777602880,3545,3545,3545,3545,0
|
|
20230801,172800,1777602880,3545,3545,3545,3545,0
|
|
20230801,172700,1777602880,3545,3545,3545,3545,0
|
|
20230801,172600,1777602880,3545,3545,3545,3545,0
|
|
20230801,172500,1777602880,3545,3545,3545,3545,0
|
|
20230801,172400,1777602880,3545,3545,3545,3545,0
|
|
20230801,172300,1777602880,3545,3545,3545,3545,0
|
|
20230801,172200,1777602880,3545,3545,3545,3545,0
|
|
20230801,172100,1777602880,3545,3545,3545,3545,0
|
|
20230801,172000,1777602880,3545,3545,3545,3545,0
|
|
20230801,171900,1777602880,3545,3545,3545,3545,0
|
|
20230801,171800,1777602880,3545,3545,3545,3545,0
|
|
20230801,171700,1777602880,3545,3545,3545,3545,0
|
|
20230801,171600,1777602880,3545,3545,3545,3545,0
|
|
20230801,171500,1777602880,3545,3545,3545,3545,0
|
|
20230801,171400,1777602880,3545,3545,3545,3545,0
|
|
20230801,171300,1777602880,3545,3545,3545,3545,0
|
|
20230801,171200,1777602880,3545,3545,3545,3545,0
|
|
20230801,171100,1777602880,3545,3545,3545,3545,0
|
|
20230801,171000,1777602880,3545,3545,3545,3545,0
|
|
20230801,170900,1777602880,3545,3545,3545,3545,0
|
|
20230801,170800,1777602880,3545,3545,3545,3545,0
|
|
20230801,170700,1777602880,3545,3545,3545,3545,0
|
|
20230801,170600,1777602880,3545,3545,3545,3545,0
|
|
20230801,170500,1777602880,3545,3545,3545,3545,0
|
|
20230801,170400,1777602880,3545,3545,3545,3545,0
|
|
20230801,170300,1777602880,3545,3545,3545,3545,0
|
|
20230801,170200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,170100,1777602880,3545,3545,3545,3545,0
|
|
20230801,170000,1777602880,3545,3545,3545,3545,0
|
|
20230801,165900,1777602880,3545,3545,3545,3545,0
|
|
20230801,165800,1777602880,3545,3545,3545,3545,0
|
|
20230801,165700,1777602880,3545,3545,3545,3545,0
|
|
20230801,165600,1777602880,3545,3545,3545,3545,0
|
|
20230801,165500,1777602880,3545,3545,3545,3545,0
|
|
20230801,165400,1777602880,3545,3545,3545,3545,0
|
|
20230801,165300,1777602880,3545,3545,3545,3545,0
|
|
20230801,165200,1777602880,3545,3545,3545,3545,0
|
|
20230801,165100,1777602880,3545,3545,3545,3545,0
|
|
20230801,165000,1777602880,3545,3545,3545,3545,0
|
|
20230801,164900,1777602880,3545,3545,3545,3545,0
|
|
20230801,164800,1777602880,3545,3545,3545,3545,0
|
|
20230801,164700,1777602880,3545,3545,3545,3545,0
|
|
20230801,164600,1777602880,3545,3545,3545,3545,0
|
|
20230801,164500,1777602880,3545,3545,3545,3545,0
|
|
20230801,164400,1777602880,3545,3545,3545,3545,0
|
|
20230801,164300,1777602880,3545,3545,3545,3545,0
|
|
20230801,164200,1777602880,3545,3545,3545,3545,0
|
|
20230801,164100,1777602880,3545,3545,3545,3545,0
|
|
20230801,164000,1777602880,3545,3545,3545,3545,0
|
|
20230801,163900,1777602880,3545,3545,3545,3545,0
|
|
20230801,163800,1777602880,3545,3545,3545,3545,0
|
|
20230801,163700,1777602880,3545,3545,3545,3545,0
|
|
20230801,163600,1777602880,3545,3545,3545,3545,0
|
|
20230801,163500,1777602880,3545,3545,3545,3545,0
|
|
20230801,163400,1777602880,3545,3545,3545,3545,0
|
|
20230801,163300,1777602880,3545,3545,3545,3545,0
|
|
20230801,163200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,163100,1777602880,3545,3545,3545,3545,0
|
|
20230801,163000,1777602880,3545,3545,3545,3545,0
|
|
20230801,162900,1777602880,3545,3545,3545,3545,0
|
|
20230801,162800,1777602880,3545,3545,3545,3545,0
|
|
20230801,162700,1777602880,3545,3545,3545,3545,0
|
|
20230801,162600,1777602880,3545,3545,3545,3545,0
|
|
20230801,162500,1777602880,3545,3545,3545,3545,0
|
|
20230801,162400,1777602880,3545,3545,3545,3545,0
|
|
20230801,162300,1777602880,3545,3545,3545,3545,0
|
|
20230801,162200,1777602880,3545,3545,3545,3545,0
|
|
20230801,162100,1777602880,3545,3545,3545,3545,0
|
|
20230801,162000,1777602880,3545,3545,3545,3545,0
|
|
20230801,161900,1777602880,3545,3545,3545,3545,0
|
|
20230801,161800,1777602880,3545,3545,3545,3545,0
|
|
20230801,161700,1777602880,3545,3545,3545,3545,0
|
|
20230801,161600,1777602880,3545,3545,3545,3545,0
|
|
20230801,161500,1777602880,3545,3545,3545,3545,0
|
|
20230801,161400,1777602880,3545,3545,3545,3545,0
|
|
20230801,161300,1777602880,3545,3545,3545,3545,0
|
|
20230801,161200,1777602880,3545,3545,3545,3545,0
|
|
20230801,161100,1777602880,3545,3545,3545,3545,0
|
|
20230801,161000,1777602880,3545,3545,3545,3545,0
|
|
20230801,160900,1777602880,3545,3545,3545,3545,0
|
|
20230801,160800,1777602880,3545,3545,3545,3545,0
|
|
20230801,160700,1777602880,3545,3545,3545,3545,0
|
|
20230801,160600,1777602880,3545,3545,3545,3545,0
|
|
20230801,160500,1777602880,3545,3545,3545,3545,0
|
|
20230801,160400,1777602880,3545,3545,3545,3545,0
|
|
20230801,160300,1777602880,3545,3545,3545,3545,0
|
|
20230801,160200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,160100,1777602880,3545,3545,3545,3545,0
|
|
20230801,160000,1777602880,3545,3545,3545,3545,0
|
|
20230801,155900,1777602880,3545,3545,3545,3545,0
|
|
20230801,155800,1777602880,3545,3545,3545,3545,0
|
|
20230801,155700,1777602880,3545,3545,3545,3545,0
|
|
20230801,155600,1777602880,3545,3545,3545,3545,0
|
|
20230801,155500,1777602880,3545,3545,3545,3545,0
|
|
20230801,155400,1777602880,3545,3545,3545,3545,0
|
|
20230801,155300,1777602880,3545,3545,3545,3545,0
|
|
20230801,155200,1777602880,3545,3545,3545,3545,0
|
|
20230801,155100,1777602880,3545,3545,3545,3545,0
|
|
20230801,155000,1777602880,3545,3545,3545,3545,0
|
|
20230801,154900,1777602880,3545,3545,3545,3545,0
|
|
20230801,154800,1777602880,3545,3545,3545,3545,0
|
|
20230801,154700,1777602880,3545,3545,3545,3545,0
|
|
20230801,154600,1777602880,3545,3545,3545,3545,0
|
|
20230801,154500,1777602880,3545,3545,3545,3545,0
|
|
20230801,154400,1777602880,3545,3545,3545,3545,0
|
|
20230801,154300,1777602880,3545,3545,3545,3545,0
|
|
20230801,154200,1777602880,3545,3545,3545,3545,0
|
|
20230801,154100,1777602880,3545,3545,3545,3545,0
|
|
20230801,154000,1777602880,3545,3545,3545,3545,0
|
|
20230801,153900,1777602880,3545,3545,3545,3545,0
|
|
20230801,153800,1777602880,3545,3545,3545,3545,0
|
|
20230801,153700,1777602880,3545,3545,3545,3545,0
|
|
20230801,153600,1777602880,3545,3545,3545,3545,0
|
|
20230801,153500,1777602880,3545,3545,3545,3545,0
|
|
20230801,153400,1777602880,3545,3545,3545,3545,0
|
|
20230801,153300,1777602880,3545,3545,3545,3545,0
|
|
20230801,153200,1777602880,3545,3545,3545,3545,4560
|
|
20230801,153100,1777602880,3545,3545,3545,3545,0
|
|
20230801,153000,1777602880,3545,3545,3545,3545,4560
|
|
20230801,152900,1761437680,3545,3545,3545,3545,0
|
|
20230801,152800,1761437680,3545,3545,3545,3545,0
|
|
20230801,152700,1761437680,3545,3545,3545,3545,0
|
|
20230801,152600,1761437680,3545,3545,3545,3545,0
|
|
20230801,152500,1761437680,3545,3545,3545,3545,0
|
|
20230801,152400,1761437680,3545,3545,3545,3545,0
|
|
20230801,152300,1761437680,3545,3545,3545,3545,0
|
|
20230801,152200,1761437680,3545,3545,3545,3545,0
|
|
20230801,152100,1761437680,3545,3545,3545,3545,0
|
|
20230801,152000,1761437680,3545,3545,3545,3545,0
|
|
20230801,151900,1761437680,3545,3545,3550,3540,497
|
|
20230801,151800,1759675515,3545,3540,3545,3540,1048
|
|
20230801,151700,1755965380,3540,3545,3545,3540,613
|
|
20230801,151600,1753795095,3545,3550,3550,3545,1157
|
|
20230801,151500,1749693030,3550,3540,3550,3540,21
|
|
20230801,151400,1749618680,3540,3550,3550,3540,355
|
|
20230801,151300,1748360085,3555,3555,3555,3555,101
|
|
20230801,151200,1748001030,3545,3545,3555,3545,131
|
|
20230801,151100,1747536625,3540,3525,3540,3525,3855
|
|
20230801,151000,1733928445,3525,3525,3530,3525,106
|
|
20230801,150900,1733554275,3530,3530,3530,3530,3286
|
|
20230801,150800,1721954695,3530,3525,3530,3525,525
|
|
20230801,150700,1720101695,3530,3525,3530,3525,2472
|
|
20230801,150600,1711376090,3530,3525,3530,3525,670
|
|
20230801,150500,1709011660,3525,3525,3525,3525,16
|
|
20230801,150400,1708955260,3525,3525,3530,3525,378
|
|
20230801,150300,1707622510,3525,3525,3525,3525,67
|
|
20230801,150200,1707386335,3530,3530,3530,3525,24
|
|
20230801,150100,1707301715,3530,3525,3530,3525,447
|
|
20230801,150000,1705726035,3525,3530,3530,3525,106
|
|
20230801,145900,1705352105,3530,3525,3530,3525,172
|
|
20230801,145800,1704745800,3525,3525,3525,3525,1138
|
|
20230801,145700,1700734350,3525,3520,3525,3520,103
|
|
20230801,145600,1700371280,3520,3520,3520,3520,1000
|
|
20230801,145500,1696851280,3520,3525,3525,3520,618
|
|
20230801,145400,1694675330,3520,3525,3525,3520,454
|
|
20230801,145300,1693075740,3530,3530,3530,3530,11
|
|
20230801,145200,1693036910,3525,3520,3525,3515,1435
|
|
20230801,145100,1687988710,3525,3520,3525,3520,64
|
|
20230801,145000,1687763415,3520,3520,3520,3520,500
|
|
20230801,144900,1686003415,3525,3525,3525,3525,9
|
|
20230801,144800,1685971690,3525,3525,3525,3525,1081
|
|
20230801,144700,1682161165,3525,3535,3535,3525,1105
|
|
20230801,144600,1678265980,3530,3530,3530,3530,5
|
|
20230801,144500,1678248330,3535,3525,3535,3525,551
|
|
20230801,144400,1676303810,3535,3535,3535,3535,100
|
|
20230801,144300,1675950310,3530,3530,3530,3530,0
|
|
20230801,144200,1675950310,3530,3530,3530,3530,2024
|
|
20230801,144100,1668805590,3535,3535,3535,3535,1333
|
|
20230801,144000,1664093435,3540,3540,3540,3540,101
|
|
20230801,143900,1663735895,3535,3540,3540,3535,590
|
|
20230801,143800,1661650225,3540,3540,3540,3540,80
|
|
20230801,143700,1661367025,3540,3540,3540,3540,0
|
|
20230801,143600,1661367025,3540,3540,3540,3540,26
|
|
20230801,143500,1661274985,3540,3540,3540,3540,254
|
|
20230801,143400,1660375825,3550,3550,3550,3550,270
|
|
20230801,143300,1659417325,3550,3550,3550,3550,0
|
|
20230801,143200,1659417325,3550,3545,3550,3545,52
|
|
20230801,143100,1659232980,3545,3540,3545,3540,110
|
|
20230801,143000,1658843530,3540,3540,3540,3540,79
|
|
20230801,142900,1658563870,3540,3540,3540,3540,601
|
|
20230801,142800,1656436330,3540,3545,3545,3540,126
|
|
20230801,142700,1655989790,3545,3545,3545,3545,1
|
|
20230801,142600,1655986245,3540,3540,3540,3540,0
|
|
20230801,142500,1655986245,3540,3535,3540,3535,710
|
|
20230801,142400,1653472895,3535,3535,3535,3535,1
|
|
20230801,142300,1653469360,3545,3540,3545,3540,2
|
|
20230801,142200,1653462275,3540,3540,3540,3540,200
|
|
20230801,142100,1652754275,3545,3540,3545,3540,3882
|
|
20230801,142000,1639011495,3540,3540,3540,3540,209
|
|
20230801,141900,1638271635,3530,3540,3540,3530,638
|
|
20230801,141800,1636014255,3540,3540,3540,3540,3
|
|
20230801,141700,1636003635,3540,3540,3540,3540,0
|
|
20230801,141600,1636003635,3540,3540,3540,3540,8
|
|
20230801,141500,1635975315,3540,3550,3550,3540,290
|
|
20230801,141400,1634948195,3550,3550,3550,3550,46
|
|
20230801,141300,1634784895,3550,3550,3550,3550,50
|
|
20230801,141200,1634607395,3550,3550,3550,3550,100
|
|
20230801,141100,1634252395,3535,3555,3555,3535,2
|
|
20230801,141000,1634245305,3540,3540,3550,3540,2046
|
|
20230801,140900,1627002455,3540,3545,3545,3540,949
|
|
20230801,140800,1623642945,3555,3555,3555,3555,0
|
|
20230801,140700,1623642945,3555,3555,3555,3555,1
|
|
20230801,140600,1623639390,3550,3550,3550,3550,1087
|
|
20230801,140500,1619780540,3545,3545,3545,3545,0
|
|
20230801,140400,1619780540,3545,3545,3545,3545,843
|
|
20230801,140300,1616792105,3545,3545,3545,3545,0
|
|
20230801,140200,1616792105,3545,3545,3545,3545,0
|
|
20230801,140100,1616792105,3545,3545,3545,3545,140
|
|
20230801,140000,1616295805,3550,3550,3550,3550,620
|
|
20230801,135900,1614094805,3555,3555,3555,3555,0
|
|
20230801,135800,1614094805,3555,3555,3555,3555,52
|
|
20230801,135700,1613909945,3555,3555,3555,3555,577
|
|
20230801,135600,1611858710,3555,3555,3555,3555,0
|
|
20230801,135500,1611858710,3555,3555,3555,3555,152
|
|
20230801,135400,1611318350,3555,3545,3560,3545,1005
|
|
20230801,135300,1607755100,3545,3550,3550,3545,1000
|
|
20230801,135200,1604208590,3560,3560,3560,3560,79
|
|
20230801,135100,1603927350,3550,3555,3560,3550,3946
|
|
20230801,135000,1589915120,3555,3550,3555,3550,2167
|
|
20230801,134900,1582216460,3550,3555,3555,3550,1507
|
|
20230801,134800,1576866575,3555,3550,3555,3550,3275
|
|
20230801,134700,1565239820,3550,3555,3555,3550,4355
|
|
20230801,134600,1549777060,3555,3555,3555,3555,1028
|
|
20230801,134500,1546122520,3555,3555,3555,3555,299
|
|
20230801,134400,1545059575,3560,3555,3560,3555,997
|
|
20230801,134300,1541510310,3560,3550,3560,3550,877
|
|
20230801,134200,1538396950,3560,3560,3560,3550,1928
|
|
20230801,134100,1531536460,3560,3555,3565,3545,6245
|
|
20230801,134000,1509374590,3565,3565,3565,3555,797
|
|
20230801,133900,1506541235,3555,3555,3555,3555,1410
|
|
20230801,133800,1501528685,3555,3555,3555,3555,736
|
|
20230801,133700,1498912205,3555,3555,3555,3550,1475
|
|
20230801,133600,1493674080,3555,3555,3565,3555,1945
|
|
20230801,133500,1486758105,3565,3570,3580,3565,4985
|
|
20230801,133400,1468960810,3570,3545,3570,3545,9666
|
|
20230801,133300,1434545285,3535,3530,3535,3530,482
|
|
20230801,133200,1432841915,3540,3525,3540,3525,237
|
|
20230801,133100,1432006475,3525,3510,3525,3510,245
|
|
20230801,133000,1431143510,3505,3535,3535,3505,4599
|
|
20230801,132900,1414971935,3535,3525,3535,3525,2095
|
|
20230801,132800,1407581515,3525,3525,3525,3525,303
|
|
20230801,132700,1406513440,3525,3515,3530,3515,1182
|
|
20230801,132600,1402358085,3515,3505,3515,3505,908
|
|
20230801,132500,1399173495,3510,3505,3510,3505,1250
|
|
20230801,132400,1394790995,3510,3505,3510,3500,2287
|
|
20230801,132300,1386784055,3505,3515,3515,3505,3088
|
|
20230801,132200,1375954970,3510,3510,3510,3510,157
|
|
20230801,132100,1375403900,3510,3505,3510,3505,1426
|
|
20230801,132000,1370403770,3515,3515,3515,3510,2740
|
|
20230801,131900,1360782000,3520,3535,3535,3515,773
|
|
20230801,131800,1358061045,3520,3535,3535,3520,241
|
|
20230801,131700,1357212710,3520,3525,3525,3520,499
|
|
20230801,131600,1355455350,3530,3530,3530,3530,100
|
|
20230801,131500,1355102350,3535,3530,3540,3530,511
|
|
20230801,131400,1353298010,3535,3540,3540,3535,321
|
|
20230801,131300,1352163265,3535,3535,3535,3535,47
|
|
20230801,131200,1351997120,3545,3535,3545,3535,551
|
|
20230801,131100,1350049325,3535,3535,3535,3535,160
|
|
20230801,131000,1349483725,3545,3535,3545,3535,26
|
|
20230801,130900,1349391805,3535,3540,3540,3535,691
|
|
20230801,130800,1346946265,3545,3545,3545,3545,0
|
|
20230801,130700,1346946265,3545,3530,3545,3530,966
|
|
20230801,130600,1343523595,3535,3530,3545,3520,7841
|
|
20230801,130500,1315899845,3535,3535,3535,3535,192
|
|
20230801,130400,1315221125,3540,3540,3540,3540,141
|
|
20230801,130300,1314721985,3550,3550,3550,3550,0
|
|
20230801,130200,1314721985,3550,3540,3550,3540,101
|
|
20230801,130100,1314364435,3550,3535,3550,3535,2001
|
|
20230801,130000,1307262410,3535,3535,3535,3535,445
|
|
20230801,125900,1305689335,3530,3535,3535,3530,502
|
|
20230801,125800,1303917240,3535,3545,3545,3535,3657
|
|
20230801,125700,1290971655,3545,3550,3550,3545,214
|
|
20230801,125600,1290212955,3550,3550,3550,3550,0
|
|
20230801,125500,1290212955,3550,3560,3565,3550,1962
|
|
20230801,125400,1283239090,3555,3560,3565,3555,516
|
|
20230801,125300,1281403600,3560,3560,3560,3560,0
|
|
20230801,125200,1281403600,3560,3560,3560,3560,30
|
|
20230801,125100,1281296800,3565,3565,3565,3565,997
|
|
20230801,125000,1277742495,3565,3560,3565,3560,221
|
|
20230801,124900,1276955720,3560,3560,3560,3560,724
|
|
20230801,124800,1274378280,3560,3560,3560,3560,442
|
|
20230801,124700,1272804760,3570,3570,3570,3570,0
|
|
20230801,124600,1272804760,3570,3570,3570,3570,1
|
|
20230801,124500,1272801190,3560,3560,3560,3560,100
|
|
20230801,124400,1272445190,3560,3560,3560,3560,326
|
|
20230801,124300,1271284630,3560,3560,3560,3560,587
|
|
20230801,124200,1269194910,3555,3565,3565,3555,2807
|
|
20230801,124100,1259198635,3570,3565,3570,3565,65
|
|
20230801,124000,1258966660,3565,3560,3565,3560,797
|
|
20230801,123900,1256125605,3560,3550,3560,3550,1104
|
|
20230801,123800,1252196265,3550,3555,3555,3550,11
|
|
20230801,123700,1252157165,3565,3565,3565,3565,56
|
|
20230801,123600,1251957525,3565,3565,3565,3565,143
|
|
20230801,123500,1251447730,3565,3565,3565,3565,182
|
|
20230801,123400,1250798900,3565,3565,3565,3565,97
|
|
20230801,123300,1250453095,3555,3555,3555,3555,1
|
|
20230801,123200,1250449540,3565,3565,3565,3565,101
|
|
20230801,123100,1250089475,3550,3550,3555,3550,2100
|
|
20230801,123000,1242633655,3550,3570,3570,3550,2719
|
|
20230801,122900,1232977365,3585,3585,3585,3580,675
|
|
20230801,122800,1230559805,3590,3590,3590,3585,27
|
|
20230801,122700,1230462900,3590,3595,3595,3590,212
|
|
20230801,122600,1229701320,3595,3590,3595,3590,1611
|
|
20230801,122500,1223911035,3595,3595,3595,3595,1896
|
|
20230801,122400,1217094915,3595,3600,3600,3595,379
|
|
20230801,122300,1215730910,3600,3605,3605,3600,1908
|
|
20230801,122200,1208861860,3605,3605,3605,3600,625
|
|
20230801,122100,1206610860,3605,3600,3605,3600,3844
|
|
20230801,122000,1192772345,3595,3595,3600,3595,1588
|
|
20230801,121900,1187063480,3590,3595,3595,3590,5780
|
|
20230801,121800,1166302230,3590,3590,3590,3590,1058
|
|
20230801,121700,1162504010,3585,3585,3585,3585,957
|
|
20230801,121600,1159073165,3580,3580,3585,3580,382
|
|
20230801,121500,1157704445,3585,3585,3585,3585,1120
|
|
20230801,121400,1153689245,3585,3585,3585,3585,21
|
|
20230801,121300,1153613960,3570,3580,3580,3570,4657
|
|
20230801,121200,1136981505,3580,3580,3585,3580,4152
|
|
20230801,121100,1122107925,3580,3585,3585,3580,909
|
|
20230801,121000,1118853175,3580,3575,3585,3575,1237
|
|
20230801,120900,1114420990,3575,3575,3575,3575,500
|
|
20230801,120800,1112633490,3585,3575,3585,3575,3321
|
|
20230801,120700,1100755985,3575,3575,3585,3575,1669
|
|
20230801,120600,1094787250,3585,3560,3585,3560,13640
|
|
20230801,120500,1046099345,3555,3560,3560,3555,111
|
|
20230801,120400,1045704735,3555,3555,3555,3555,83
|
|
20230801,120300,1045409670,3555,3555,3555,3555,300
|
|
20230801,120200,1044343170,3555,3555,3555,3555,1001
|
|
20230801,120100,1040784615,3555,3555,3555,3555,100
|
|
20230801,120000,1040429115,3555,3555,3555,3555,200
|
|
20230801,115900,1039718115,3555,3555,3555,3555,0
|
|
20230801,115800,1039718115,3555,3555,3560,3555,250
|
|
20230801,115700,1038829115,3560,3565,3565,3560,68
|
|
20230801,115600,1038586990,3565,3565,3565,3565,214
|
|
20230801,115500,1037824080,3560,3555,3560,3555,4618
|
|
20230801,115400,1021390300,3550,3535,3550,3535,12088
|
|
20230801,115300,978583250,3535,3525,3535,3525,6349
|
|
20230801,115200,956180600,3525,3520,3525,3520,451
|
|
20230801,115100,954590830,3520,3520,3520,3520,10
|
|
20230801,115000,954555630,3525,3525,3525,3525,700
|
|
20230801,114900,952088130,3525,3525,3525,3525,200
|
|
20230801,114800,951383130,3520,3520,3520,3520,248
|
|
20230801,114700,950510170,3520,3520,3520,3520,1
|
|
20230801,114600,950506650,3515,3515,3515,3515,1
|
|
20230801,114500,950503135,3520,3515,3520,3515,42
|
|
20230801,114400,950355495,3515,3520,3520,3515,527
|
|
20230801,114300,948501955,3515,3520,3520,3515,1033
|
|
20230801,114200,944866375,3520,3520,3520,3520,700
|
|
20230801,114100,942402375,3520,3520,3520,3520,1
|
|
20230801,114000,942398855,3520,3520,3520,3520,502
|
|
20230801,113900,940631815,3520,3520,3520,3520,0
|
|
20230801,113800,940631815,3520,3520,3520,3520,2156
|
|
20230801,113700,933042695,3525,3525,3525,3525,0
|
|
20230801,113600,933042695,3525,3525,3525,3525,0
|
|
20230801,113500,933042695,3525,3525,3525,3525,0
|
|
20230801,113400,933042695,3525,3525,3525,3525,0
|
|
20230801,113300,933042695,3525,3525,3525,3525,0
|
|
20230801,113200,933042695,3525,3525,3525,3525,0
|
|
20230801,113100,933042695,3525,3525,3525,3525,0
|
|
20230801,113000,933042695,3525,3525,3525,3525,0
|
|
20230801,112900,933042695,3525,3525,3525,3525,0
|
|
20230801,112800,933042695,3525,3525,3525,3525,9
|
|
20230801,112700,933010970,3520,3520,3520,3520,637
|
|
20230801,112600,930768730,3525,3525,3525,3525,175
|
|
20230801,112500,930151855,3525,3525,3525,3525,0
|
|
20230801,112400,930151855,3525,3525,3525,3525,0
|
|
20230801,112300,930151855,3525,3525,3525,3525,10
|
|
20230801,112200,930116605,3520,3525,3525,3520,119
|
|
20230801,112100,929697675,3515,3525,3525,3515,130
|
|
20230801,112000,929240715,3515,3515,3515,3515,0
|
|
20230801,111900,929240715,3515,3525,3525,3515,96
|
|
20230801,111800,928903075,3525,3525,3525,3525,52
|
|
20230801,111700,928719775,3515,3515,3515,3515,0
|
|
20230801,111600,928719775,3515,3515,3515,3515,10
|
|
20230801,111500,928684625,3515,3525,3525,3515,4090
|
|
20230801,111400,914299845,3525,3525,3525,3525,0
|
|
20230801,111300,914299845,3525,3525,3525,3525,454
|
|
20230801,111200,912699495,3525,3515,3525,3515,2
|
|
20230801,111100,912692455,3515,3515,3515,3515,142
|
|
20230801,111000,912193325,3515,3515,3515,3515,337
|
|
20230801,110900,911008770,3515,3515,3515,3510,4943
|
|
20230801,110800,893652500,3515,3510,3515,3510,1040
|
|
20230801,110700,889997100,3515,3520,3520,3515,1106
|
|
20230801,110600,886109000,3520,3520,3520,3520,0
|
|
20230801,110500,886109000,3520,3525,3525,3520,758
|
|
20230801,110400,883440690,3530,3525,3530,3525,144
|
|
20230801,110300,882933035,3525,3525,3525,3525,48
|
|
20230801,110200,882763835,3525,3520,3525,3520,683
|
|
20230801,110100,880356395,3520,3520,3520,3520,501
|
|
20230801,110000,878592875,3515,3515,3515,3515,109
|
|
20230801,105900,878209740,3520,3515,3520,3515,97
|
|
20230801,105800,877868775,3505,3505,3520,3505,146
|
|
20230801,105700,877356955,3505,3505,3505,3505,2445
|
|
20230801,105600,868787230,3505,3505,3505,3505,672
|
|
20230801,105500,866431870,3500,3505,3505,3500,1648
|
|
20230801,105400,860663720,3505,3505,3505,3500,5110
|
|
20230801,105300,842768170,3510,3515,3515,3510,2600
|
|
20230801,105200,833638080,3520,3530,3530,3520,540
|
|
20230801,105100,831736800,3530,3530,3530,3525,406
|
|
20230801,105000,830303690,3530,3530,3530,3530,2052
|
|
20230801,104900,823060130,3530,3530,3530,3530,27
|
|
20230801,104800,822964820,3530,3530,3530,3530,664
|
|
20230801,104700,820620900,3530,3530,3530,3530,2
|
|
20230801,104600,820613840,3530,3530,3530,3530,1
|
|
20230801,104500,820610310,3530,3530,3530,3515,1215
|
|
20230801,104400,816339150,3530,3530,3530,3530,10
|
|
20230801,104300,816303850,3530,3530,3530,3530,1447
|
|
20230801,104200,811195940,3540,3535,3540,3530,1391
|
|
20230801,104100,806279565,3540,3550,3550,3540,1056
|
|
20230801,104000,802539925,3550,3550,3550,3550,939
|
|
20230801,103900,799206475,3540,3550,3550,3540,1291
|
|
20230801,103800,794623825,3560,3560,3560,3560,0
|
|
20230801,103700,794623825,3560,3560,3560,3560,200
|
|
20230801,103600,793911825,3560,3570,3570,3560,2871
|
|
20230801,103500,783669570,3565,3545,3565,3545,15074
|
|
20230801,103400,730080755,3540,3540,3540,3540,849
|
|
20230801,103300,727075295,3540,3535,3540,3535,1164
|
|
20230801,103200,722957670,3530,3530,3530,3530,1922
|
|
20230801,103100,716173010,3535,3530,3535,3530,1330
|
|
20230801,103000,711478105,3530,3530,3530,3530,14
|
|
20230801,102900,711428685,3530,3530,3530,3530,0
|
|
20230801,102800,711428685,3530,3530,3530,3530,690
|
|
20230801,102700,708992985,3530,3530,3530,3530,20
|
|
20230801,102600,708922385,3530,3535,3535,3500,8555
|
|
20230801,102500,678811305,3535,3535,3535,3535,50
|
|
20230801,102400,678634555,3540,3535,3540,3535,144
|
|
20230801,102300,678125295,3535,3530,3535,3530,2040
|
|
20230801,102200,670917525,3520,3515,3525,3515,2400
|
|
20230801,102100,662469325,3520,3520,3520,3520,2081
|
|
20230801,102000,655144205,3520,3520,3520,3520,926
|
|
20230801,101900,651884685,3525,3525,3525,3525,0
|
|
20230801,101800,651884685,3525,3525,3525,3525,0
|
|
20230801,101700,651884685,3525,3500,3525,3500,61
|
|
20230801,101600,651671000,3495,3525,3525,3495,15000
|
|
20230801,101500,599088125,3525,3530,3530,3525,896
|
|
20230801,101400,595926720,3525,3525,3525,3525,100
|
|
20230801,101300,595574220,3520,3525,3530,3520,666
|
|
20230801,101200,593228800,3530,3530,3530,3530,1
|
|
20230801,101100,593225270,3525,3530,3530,3525,33
|
|
20230801,101000,593108940,3525,3525,3525,3525,623
|
|
20230801,100900,590912865,3530,3535,3535,3530,501
|
|
20230801,100800,589144330,3535,3535,3535,3535,70
|
|
20230801,100700,588896880,3530,3530,3530,3530,80
|
|
20230801,100600,588614480,3525,3525,3525,3525,0
|
|
20230801,100500,588614480,3525,3525,3525,3525,1
|
|
20230801,100400,588610955,3520,3535,3535,3520,1024
|
|
20230801,100300,585004195,3535,3535,3535,3535,89
|
|
20230801,100200,584689580,3525,3525,3525,3525,216
|
|
20230801,100100,583928180,3535,3525,3535,3520,1962
|
|
20230801,100000,577017255,3530,3530,3535,3530,2955
|
|
20230801,095900,566586100,3530,3530,3530,3530,775
|
|
20230801,095800,563850350,3525,3530,3530,3525,321
|
|
20230801,095700,562718625,3520,3530,3530,3520,1551
|
|
20230801,095600,557258165,3530,3510,3530,3510,1274
|
|
20230801,095500,552774405,3525,3510,3525,3505,1699
|
|
20230801,095400,546812740,3515,3525,3525,3515,3027
|
|
20230801,095300,536169850,3515,3535,3535,3515,6358
|
|
20230801,095200,513751300,3530,3535,3535,3530,201
|
|
20230801,095100,513041265,3535,3535,3535,3535,50
|
|
20230801,095000,512864515,3540,3525,3540,3525,1488
|
|
20230801,094900,507600820,3540,3540,3540,3540,10
|
|
20230801,094800,507565420,3525,3530,3545,3525,1046
|
|
20230801,094700,503871880,3545,3550,3550,3530,1285
|
|
20230801,094600,499315815,3530,3545,3550,3530,5255
|
|
20230801,094500,480737240,3560,3550,3560,3550,593
|
|
20230801,094400,478632080,3555,3565,3570,3555,926
|
|
20230801,094300,475339140,3565,3565,3585,3565,6612
|
|
20230801,094200,451724060,3560,3550,3570,3550,3742
|
|
20230801,094100,438418745,3545,3550,3550,3535,1022
|
|
20230801,094000,434804235,3535,3545,3550,3535,1482
|
|
20230801,093900,429556245,3550,3550,3550,3545,105
|
|
20230801,093800,429183500,3550,3535,3550,3535,7541
|
|
20230801,093700,402456785,3530,3530,3530,3530,846
|
|
20230801,093600,399470405,3530,3525,3530,3520,1995
|
|
20230801,093500,392436055,3530,3525,3540,3515,500
|
|
20230801,093400,390675805,3525,3535,3540,3525,2386
|
|
20230801,093300,382256170,3535,3535,3540,3535,1028
|
|
20230801,093200,378622050,3535,3535,3535,3535,175
|
|
20230801,093100,378003425,3535,3520,3535,3520,2154
|
|
20230801,093000,370407915,3520,3520,3520,3510,1236
|
|
20230801,092900,366062185,3520,3530,3530,3520,998
|
|
20230801,092800,362546915,3530,3535,3535,3525,3585
|
|
20230801,092700,349888885,3540,3535,3545,3535,4782
|
|
20230801,092600,332965575,3535,3530,3535,3525,4047
|
|
20230801,092500,318679680,3525,3505,3530,3505,19312
|
|
20230801,092400,250693645,3500,3495,3500,3490,5512
|
|
20230801,092300,231416240,3490,3480,3490,3470,3572
|
|
20230801,092200,218995145,3480,3485,3490,3480,2323
|
|
20230801,092100,210891305,3485,3485,3490,3445,7613
|
|
20230801,092000,184488725,3495,3495,3500,3490,731
|
|
20230801,091900,181932190,3495,3485,3495,3485,959
|
|
20230801,091800,178580555,3495,3495,3495,3490,837
|
|
20230801,091700,175658370,3495,3495,3495,3490,986
|
|
20230801,091600,172212800,3490,3475,3495,3475,3370
|
|
20230801,091500,160474930,3480,3475,3480,3475,764
|
|
20230801,091400,157816350,3485,3475,3485,3455,2272
|
|
20230801,091300,149946330,3490,3490,3495,3490,968
|
|
20230801,091200,146564305,3485,3470,3485,3470,9026
|
|
20230801,091100,115196530,3470,3470,3470,3465,889
|
|
20230801,091000,112115675,3470,3480,3480,3460,2237
|
|
20230801,090900,104369785,3450,3470,3480,3450,5154
|
|
20230801,090800,86493395,3465,3465,3470,3465,2135
|
|
20230801,090700,79089395,3470,3480,3480,3465,1087
|
|
20230801,090600,75307065,3480,3445,3480,3440,5986
|
|
20230801,090500,54558050,3430,3445,3445,3425,1250
|
|
20230801,090400,50276350,3445,3425,3445,3420,7591
|
|
20230801,090300,24267710,3425,3425,3425,3420,501
|
|
20230801,090200,22552190,3425,3425,3425,3425,938
|
|
20230801,090100,19339540,3425,3430,3430,3405,1463
|
|
20230801,090000,14355420,3410,3420,3475,3410,4197
|