620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,191600,1390380130,3700,3700,3700,3700,0
|
|
20230801,191500,1390380130,3700,3700,3700,3700,0
|
|
20230801,191400,1390380130,3700,3700,3700,3700,0
|
|
20230801,191300,1390380130,3700,3700,3700,3700,0
|
|
20230801,191200,1390380130,3700,3700,3700,3700,0
|
|
20230801,191100,1390380130,3700,3700,3700,3700,0
|
|
20230801,191000,1390380130,3700,3700,3700,3700,0
|
|
20230801,190900,1390380130,3700,3700,3700,3700,0
|
|
20230801,190800,1390380130,3700,3700,3700,3700,0
|
|
20230801,190700,1390380130,3700,3700,3700,3700,0
|
|
20230801,190600,1390380130,3700,3700,3700,3700,0
|
|
20230801,190500,1390380130,3700,3700,3700,3700,0
|
|
20230801,190400,1390380130,3700,3700,3700,3700,0
|
|
20230801,190300,1390380130,3700,3700,3700,3700,0
|
|
20230801,190200,1390380130,3700,3700,3700,3700,0
|
|
20230801,190100,1390380130,3700,3700,3700,3700,0
|
|
20230801,190000,1390380130,3700,3700,3700,3700,0
|
|
20230801,185900,1390380130,3700,3700,3700,3700,0
|
|
20230801,185800,1390380130,3700,3700,3700,3700,0
|
|
20230801,185700,1390380130,3700,3700,3700,3700,0
|
|
20230801,185600,1390380130,3700,3700,3700,3700,0
|
|
20230801,185500,1390380130,3700,3700,3700,3700,0
|
|
20230801,185400,1390380130,3700,3700,3700,3700,0
|
|
20230801,185300,1390380130,3700,3700,3700,3700,0
|
|
20230801,185200,1390380130,3700,3700,3700,3700,0
|
|
20230801,185100,1390380130,3700,3700,3700,3700,0
|
|
20230801,185000,1390380130,3700,3700,3700,3700,0
|
|
20230801,184900,1390380130,3700,3700,3700,3700,0
|
|
20230801,184800,1390380130,3700,3700,3700,3700,0
|
|
20230801,184700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,184600,1390380130,3700,3700,3700,3700,0
|
|
20230801,184500,1390380130,3700,3700,3700,3700,0
|
|
20230801,184400,1390380130,3700,3700,3700,3700,0
|
|
20230801,184300,1390380130,3700,3700,3700,3700,0
|
|
20230801,184200,1390380130,3700,3700,3700,3700,0
|
|
20230801,184100,1390380130,3700,3700,3700,3700,0
|
|
20230801,184000,1390380130,3700,3700,3700,3700,0
|
|
20230801,183900,1390380130,3700,3700,3700,3700,0
|
|
20230801,183800,1390380130,3700,3700,3700,3700,0
|
|
20230801,183700,1390380130,3700,3700,3700,3700,0
|
|
20230801,183600,1390380130,3700,3700,3700,3700,0
|
|
20230801,183500,1390380130,3700,3700,3700,3700,0
|
|
20230801,183400,1390380130,3700,3700,3700,3700,0
|
|
20230801,183300,1390380130,3700,3700,3700,3700,0
|
|
20230801,183200,1390380130,3700,3700,3700,3700,0
|
|
20230801,183100,1390380130,3700,3700,3700,3700,0
|
|
20230801,183000,1390380130,3700,3700,3700,3700,0
|
|
20230801,182900,1390380130,3700,3700,3700,3700,0
|
|
20230801,182800,1390380130,3700,3700,3700,3700,0
|
|
20230801,182700,1390380130,3700,3700,3700,3700,0
|
|
20230801,182600,1390380130,3700,3700,3700,3700,0
|
|
20230801,182500,1390380130,3700,3700,3700,3700,0
|
|
20230801,182400,1390380130,3700,3700,3700,3700,0
|
|
20230801,182300,1390380130,3700,3700,3700,3700,0
|
|
20230801,182200,1390380130,3700,3700,3700,3700,0
|
|
20230801,182100,1390380130,3700,3700,3700,3700,0
|
|
20230801,182000,1390380130,3700,3700,3700,3700,0
|
|
20230801,181900,1390380130,3700,3700,3700,3700,0
|
|
20230801,181800,1390380130,3700,3700,3700,3700,0
|
|
20230801,181700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,181600,1390380130,3700,3700,3700,3700,0
|
|
20230801,181500,1390380130,3700,3700,3700,3700,0
|
|
20230801,181400,1390380130,3700,3700,3700,3700,0
|
|
20230801,181300,1390380130,3700,3700,3700,3700,0
|
|
20230801,181200,1390380130,3700,3700,3700,3700,0
|
|
20230801,181100,1390380130,3700,3700,3700,3700,0
|
|
20230801,181000,1390380130,3700,3700,3700,3700,0
|
|
20230801,180900,1390380130,3700,3700,3700,3700,0
|
|
20230801,180800,1390380130,3700,3700,3700,3700,0
|
|
20230801,180700,1390380130,3700,3700,3700,3700,0
|
|
20230801,180600,1390380130,3700,3700,3700,3700,0
|
|
20230801,180500,1390380130,3700,3700,3700,3700,0
|
|
20230801,180400,1390380130,3700,3700,3700,3700,0
|
|
20230801,180300,1390380130,3700,3700,3700,3700,0
|
|
20230801,180200,1390380130,3700,3700,3700,3700,0
|
|
20230801,180100,1390380130,3700,3700,3700,3700,0
|
|
20230801,180000,1390380130,3700,3700,3700,3700,0
|
|
20230801,175900,1390380130,3700,3700,3700,3700,0
|
|
20230801,175800,1390380130,3700,3700,3700,3700,0
|
|
20230801,175700,1390380130,3700,3700,3700,3700,0
|
|
20230801,175600,1390380130,3700,3700,3700,3700,0
|
|
20230801,175500,1390380130,3700,3700,3700,3700,0
|
|
20230801,175400,1390380130,3700,3700,3700,3700,0
|
|
20230801,175300,1390380130,3700,3700,3700,3700,0
|
|
20230801,175200,1390380130,3700,3700,3700,3700,0
|
|
20230801,175100,1390380130,3700,3700,3700,3700,0
|
|
20230801,175000,1390380130,3700,3700,3700,3700,0
|
|
20230801,174900,1390380130,3700,3700,3700,3700,0
|
|
20230801,174800,1390380130,3700,3700,3700,3700,0
|
|
20230801,174700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,174600,1390380130,3700,3700,3700,3700,0
|
|
20230801,174500,1390380130,3700,3700,3700,3700,0
|
|
20230801,174400,1390380130,3700,3700,3700,3700,0
|
|
20230801,174300,1390380130,3700,3700,3700,3700,0
|
|
20230801,174200,1390380130,3700,3700,3700,3700,0
|
|
20230801,174100,1390380130,3700,3700,3700,3700,0
|
|
20230801,174000,1390380130,3700,3700,3700,3700,0
|
|
20230801,173900,1390380130,3700,3700,3700,3700,0
|
|
20230801,173800,1390380130,3700,3700,3700,3700,0
|
|
20230801,173700,1390380130,3700,3700,3700,3700,0
|
|
20230801,173600,1390380130,3700,3700,3700,3700,0
|
|
20230801,173500,1390380130,3700,3700,3700,3700,0
|
|
20230801,173400,1390380130,3700,3700,3700,3700,0
|
|
20230801,173300,1390380130,3700,3700,3700,3700,0
|
|
20230801,173200,1390380130,3700,3700,3700,3700,0
|
|
20230801,173100,1390380130,3700,3700,3700,3700,0
|
|
20230801,173000,1390380130,3700,3700,3700,3700,0
|
|
20230801,172900,1390380130,3700,3700,3700,3700,0
|
|
20230801,172800,1390380130,3700,3700,3700,3700,0
|
|
20230801,172700,1390380130,3700,3700,3700,3700,0
|
|
20230801,172600,1390380130,3700,3700,3700,3700,0
|
|
20230801,172500,1390380130,3700,3700,3700,3700,0
|
|
20230801,172400,1390380130,3700,3700,3700,3700,0
|
|
20230801,172300,1390380130,3700,3700,3700,3700,0
|
|
20230801,172200,1390380130,3700,3700,3700,3700,0
|
|
20230801,172100,1390380130,3700,3700,3700,3700,0
|
|
20230801,172000,1390380130,3700,3700,3700,3700,0
|
|
20230801,171900,1390380130,3700,3700,3700,3700,0
|
|
20230801,171800,1390380130,3700,3700,3700,3700,0
|
|
20230801,171700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,171600,1390380130,3700,3700,3700,3700,0
|
|
20230801,171500,1390380130,3700,3700,3700,3700,0
|
|
20230801,171400,1390380130,3700,3700,3700,3700,0
|
|
20230801,171300,1390380130,3700,3700,3700,3700,0
|
|
20230801,171200,1390380130,3700,3700,3700,3700,0
|
|
20230801,171100,1390380130,3700,3700,3700,3700,0
|
|
20230801,171000,1390380130,3700,3700,3700,3700,0
|
|
20230801,170900,1390380130,3700,3700,3700,3700,0
|
|
20230801,170800,1390380130,3700,3700,3700,3700,0
|
|
20230801,170700,1390380130,3700,3700,3700,3700,0
|
|
20230801,170600,1390380130,3700,3700,3700,3700,0
|
|
20230801,170500,1390380130,3700,3700,3700,3700,0
|
|
20230801,170400,1390380130,3700,3700,3700,3700,0
|
|
20230801,170300,1390380130,3700,3700,3700,3700,0
|
|
20230801,170200,1390380130,3700,3700,3700,3700,0
|
|
20230801,170100,1390380130,3700,3700,3700,3700,0
|
|
20230801,170000,1390380130,3700,3700,3700,3700,0
|
|
20230801,165900,1390380130,3700,3700,3700,3700,0
|
|
20230801,165800,1390380130,3700,3700,3700,3700,0
|
|
20230801,165700,1390380130,3700,3700,3700,3700,0
|
|
20230801,165600,1390380130,3700,3700,3700,3700,0
|
|
20230801,165500,1390380130,3700,3700,3700,3700,0
|
|
20230801,165400,1390380130,3700,3700,3700,3700,0
|
|
20230801,165300,1390380130,3700,3700,3700,3700,0
|
|
20230801,165200,1390380130,3700,3700,3700,3700,0
|
|
20230801,165100,1390380130,3700,3700,3700,3700,0
|
|
20230801,165000,1390380130,3700,3700,3700,3700,0
|
|
20230801,164900,1390380130,3700,3700,3700,3700,0
|
|
20230801,164800,1390380130,3700,3700,3700,3700,0
|
|
20230801,164700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,164600,1390380130,3700,3700,3700,3700,0
|
|
20230801,164500,1390380130,3700,3700,3700,3700,0
|
|
20230801,164400,1390380130,3700,3700,3700,3700,0
|
|
20230801,164300,1390380130,3700,3700,3700,3700,0
|
|
20230801,164200,1390380130,3700,3700,3700,3700,0
|
|
20230801,164100,1390380130,3700,3700,3700,3700,0
|
|
20230801,164000,1390380130,3700,3700,3700,3700,0
|
|
20230801,163900,1390380130,3700,3700,3700,3700,0
|
|
20230801,163800,1390380130,3700,3700,3700,3700,0
|
|
20230801,163700,1390380130,3700,3700,3700,3700,0
|
|
20230801,163600,1390380130,3700,3700,3700,3700,0
|
|
20230801,163500,1390380130,3700,3700,3700,3700,0
|
|
20230801,163400,1390380130,3700,3700,3700,3700,0
|
|
20230801,163300,1390380130,3700,3700,3700,3700,0
|
|
20230801,163200,1390380130,3700,3700,3700,3700,0
|
|
20230801,163100,1390380130,3700,3700,3700,3700,0
|
|
20230801,163000,1390380130,3700,3700,3700,3700,0
|
|
20230801,162900,1390380130,3700,3700,3700,3700,0
|
|
20230801,162800,1390380130,3700,3700,3700,3700,0
|
|
20230801,162700,1390380130,3700,3700,3700,3700,0
|
|
20230801,162600,1390380130,3700,3700,3700,3700,0
|
|
20230801,162500,1390380130,3700,3700,3700,3700,0
|
|
20230801,162400,1390380130,3700,3700,3700,3700,0
|
|
20230801,162300,1390380130,3700,3700,3700,3700,0
|
|
20230801,162200,1390380130,3700,3700,3700,3700,0
|
|
20230801,162100,1390380130,3700,3700,3700,3700,0
|
|
20230801,162000,1390380130,3700,3700,3700,3700,0
|
|
20230801,161900,1390380130,3700,3700,3700,3700,0
|
|
20230801,161800,1390380130,3700,3700,3700,3700,0
|
|
20230801,161700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,161600,1390380130,3700,3700,3700,3700,0
|
|
20230801,161500,1390380130,3700,3700,3700,3700,0
|
|
20230801,161400,1390380130,3700,3700,3700,3700,0
|
|
20230801,161300,1390380130,3700,3700,3700,3700,0
|
|
20230801,161200,1390380130,3700,3700,3700,3700,0
|
|
20230801,161100,1390380130,3700,3700,3700,3700,0
|
|
20230801,161000,1390380130,3700,3700,3700,3700,0
|
|
20230801,160900,1390380130,3700,3700,3700,3700,0
|
|
20230801,160800,1390380130,3700,3700,3700,3700,0
|
|
20230801,160700,1390380130,3700,3700,3700,3700,0
|
|
20230801,160600,1390380130,3700,3700,3700,3700,0
|
|
20230801,160500,1390380130,3700,3700,3700,3700,0
|
|
20230801,160400,1390380130,3700,3700,3700,3700,0
|
|
20230801,160300,1390380130,3700,3700,3700,3700,0
|
|
20230801,160200,1390380130,3700,3700,3700,3700,0
|
|
20230801,160100,1390380130,3700,3700,3700,3700,0
|
|
20230801,160000,1390380130,3700,3700,3700,3700,0
|
|
20230801,155900,1390380130,3700,3700,3700,3700,0
|
|
20230801,155800,1390380130,3700,3700,3700,3700,0
|
|
20230801,155700,1390380130,3700,3700,3700,3700,0
|
|
20230801,155600,1390380130,3700,3700,3700,3700,0
|
|
20230801,155500,1390380130,3700,3700,3700,3700,0
|
|
20230801,155400,1390380130,3700,3700,3700,3700,0
|
|
20230801,155300,1390380130,3700,3700,3700,3700,0
|
|
20230801,155200,1390380130,3700,3700,3700,3700,0
|
|
20230801,155100,1390380130,3700,3700,3700,3700,0
|
|
20230801,155000,1390380130,3700,3700,3700,3700,0
|
|
20230801,154900,1390380130,3700,3700,3700,3700,0
|
|
20230801,154800,1390380130,3700,3700,3700,3700,0
|
|
20230801,154700,1390380130,3700,3700,3700,3700,4279
|
|
20230801,154600,1390380130,3700,3700,3700,3700,0
|
|
20230801,154500,1390380130,3700,3700,3700,3700,0
|
|
20230801,154400,1390380130,3700,3700,3700,3700,0
|
|
20230801,154300,1390380130,3700,3700,3700,3700,0
|
|
20230801,154200,1390380130,3700,3700,3700,3700,0
|
|
20230801,154100,1390380130,3700,3700,3700,3700,0
|
|
20230801,154000,1390380130,3700,3700,3700,3700,0
|
|
20230801,153900,1390380130,3700,3700,3700,3700,0
|
|
20230801,153800,1390380130,3700,3700,3700,3700,0
|
|
20230801,153700,1390380130,3700,3700,3700,3700,0
|
|
20230801,153600,1390380130,3700,3700,3700,3700,0
|
|
20230801,153500,1390380130,3700,3700,3700,3700,0
|
|
20230801,153400,1390380130,3700,3700,3700,3700,0
|
|
20230801,153300,1390380130,3700,3700,3700,3700,0
|
|
20230801,153200,1390380130,3700,3700,3700,3700,0
|
|
20230801,153100,1390380130,3700,3700,3700,3700,0
|
|
20230801,153000,1390380130,3700,3700,3700,3700,4279
|
|
20230801,152900,1374547830,3700,3700,3700,3700,0
|
|
20230801,152800,1374547830,3700,3700,3700,3700,0
|
|
20230801,152700,1374547830,3700,3700,3700,3700,0
|
|
20230801,152600,1374547830,3700,3700,3700,3700,0
|
|
20230801,152500,1374547830,3700,3700,3700,3700,0
|
|
20230801,152400,1374547830,3700,3700,3700,3700,0
|
|
20230801,152300,1374547830,3700,3700,3700,3700,0
|
|
20230801,152200,1374547830,3700,3700,3700,3700,0
|
|
20230801,152100,1374547830,3700,3700,3700,3700,0
|
|
20230801,152000,1374547830,3700,3700,3700,3700,0
|
|
20230801,151900,1374547830,3700,3720,3720,3700,2699
|
|
20230801,151800,1364536950,3715,3720,3720,3715,151
|
|
20230801,151700,1363975480,3715,3715,3715,3715,1263
|
|
20230801,151600,1359283435,3715,3715,3715,3715,18
|
|
20230801,151500,1359216565,3715,3715,3720,3715,59
|
|
20230801,151400,1358997375,3715,3700,3715,3700,2821
|
|
20230801,151300,1348533460,3700,3705,3705,3700,200
|
|
20230801,151200,1347792960,3705,3705,3705,3705,0
|
|
20230801,151100,1347792960,3705,3705,3705,3705,1
|
|
20230801,151000,1347789255,3700,3700,3700,3700,10
|
|
20230801,150900,1347752255,3700,3700,3700,3700,100
|
|
20230801,150800,1347382255,3715,3715,3715,3715,104
|
|
20230801,150700,1346995895,3700,3705,3705,3700,270
|
|
20230801,150600,1345996275,3710,3705,3710,3705,160
|
|
20230801,150500,1345403425,3705,3705,3705,3705,0
|
|
20230801,150400,1345403425,3705,3710,3710,3705,749
|
|
20230801,150300,1342627615,3710,3720,3720,3710,3021
|
|
20230801,150200,1331408000,3720,3725,3725,3720,1681
|
|
20230801,150100,1325147425,3725,3725,3725,3725,2
|
|
20230801,150000,1325139975,3725,3735,3735,3725,799
|
|
20230801,145900,1322156035,3735,3730,3735,3730,765
|
|
20230801,145800,1319300765,3730,3730,3730,3730,304
|
|
20230801,145700,1318166845,3730,3725,3730,3725,62
|
|
20230801,145600,1317935715,3725,3725,3730,3725,2413
|
|
20230801,145500,1308945345,3730,3730,3730,3730,183
|
|
20230801,145400,1308262755,3730,3735,3735,3730,552
|
|
20230801,145300,1306203050,3735,3735,3735,3735,1631
|
|
20230801,145200,1300111265,3740,3740,3740,3735,1576
|
|
20230801,145100,1294223525,3740,3740,3740,3740,119
|
|
20230801,145000,1293778465,3740,3735,3740,3735,1087
|
|
20230801,144900,1289715095,3740,3745,3745,3740,1259
|
|
20230801,144800,1285006180,3745,3745,3745,3745,48
|
|
20230801,144700,1284826420,3740,3745,3745,3740,1508
|
|
20230801,144600,1279180720,3745,3750,3750,3745,1164
|
|
20230801,144500,1274819970,3745,3745,3745,3745,320
|
|
20230801,144400,1273621570,3745,3740,3745,3740,1782
|
|
20230801,144300,1266948480,3745,3745,3745,3745,101
|
|
20230801,144200,1266570235,3745,3740,3745,3740,300
|
|
20230801,144100,1265447795,3740,3745,3745,3740,821
|
|
20230801,144000,1262373670,3735,3745,3745,3730,301
|
|
20230801,143900,1261248755,3745,3740,3745,3740,3147
|
|
20230801,143800,1249468350,3740,3740,3740,3735,225
|
|
20230801,143700,1248626920,3740,3745,3745,3740,1166
|
|
20230801,143600,1244262835,3745,3745,3745,3745,90
|
|
20230801,143500,1243925785,3745,3745,3745,3745,320
|
|
20230801,143400,1242727385,3745,3740,3745,3740,853
|
|
20230801,143300,1239533145,3745,3745,3745,3740,405
|
|
20230801,143200,1238017750,3745,3745,3745,3745,14
|
|
20230801,143100,1237965320,3740,3740,3745,3740,1059
|
|
20230801,143000,1234003505,3740,3750,3750,3730,1106
|
|
20230801,142900,1229874515,3750,3750,3750,3750,69
|
|
20230801,142800,1229615765,3745,3740,3750,3740,1087
|
|
20230801,142700,1225544730,3745,3745,3745,3745,119
|
|
20230801,142600,1225099075,3745,3740,3745,3740,1186
|
|
20230801,142500,1220657850,3745,3745,3745,3740,889
|
|
20230801,142400,1217329065,3745,3745,3745,3745,134
|
|
20230801,142300,1216827235,3745,3745,3745,3745,208
|
|
20230801,142200,1216048275,3745,3755,3755,3745,1701
|
|
20230801,142100,1209670150,3750,3755,3755,3750,1378
|
|
20230801,142000,1204502325,3755,3745,3755,3745,8695
|
|
20230801,141900,1171911480,3745,3745,3745,3745,203
|
|
20230801,141800,1171151245,3745,3740,3745,3740,1927
|
|
20230801,141700,1163940390,3740,3740,3740,3740,1357
|
|
20230801,141600,1158865210,3725,3730,3740,3725,7416
|
|
20230801,141500,1131187000,3730,3730,3730,3730,862
|
|
20230801,141400,1127971740,3730,3730,3730,3730,317
|
|
20230801,141300,1126789330,3730,3730,3730,3730,1054
|
|
20230801,141200,1122857910,3730,3730,3730,3725,961
|
|
20230801,141100,1119273385,3730,3730,3730,3730,207
|
|
20230801,141000,1118501275,3730,3730,3730,3730,170
|
|
20230801,140900,1117867175,3730,3725,3730,3725,1521
|
|
20230801,140800,1112197260,3730,3730,3730,3730,92
|
|
20230801,140700,1111854100,3730,3730,3730,3725,344
|
|
20230801,140600,1110570985,3730,3725,3730,3725,791
|
|
20230801,140500,1107623405,3725,3720,3725,3720,114
|
|
20230801,140400,1107199050,3720,3720,3720,3720,125
|
|
20230801,140300,1106734050,3720,3730,3730,3720,1078
|
|
20230801,140200,1102713165,3730,3730,3730,3730,19
|
|
20230801,140100,1102642295,3730,3730,3730,3730,160
|
|
20230801,140000,1102045495,3730,3730,3730,3730,814
|
|
20230801,135900,1099009275,3730,3725,3730,3725,250
|
|
20230801,135800,1098076875,3725,3715,3725,3715,174
|
|
20230801,135700,1097428895,3715,3725,3730,3715,744
|
|
20230801,135600,1094661175,3725,3710,3725,3710,1700
|
|
20230801,135500,1088344825,3715,3730,3730,3710,2735
|
|
20230801,135400,1078194975,3730,3730,3730,3725,275
|
|
20230801,135300,1077170035,3730,3730,3730,3730,1004
|
|
20230801,135200,1073425115,3725,3725,3730,3725,879
|
|
20230801,135100,1070150195,3730,3730,3730,3730,13
|
|
20230801,135000,1070101705,3730,3725,3730,3725,986
|
|
20230801,134900,1066428280,3725,3725,3725,3725,248
|
|
20230801,134800,1065504480,3725,3725,3725,3720,90
|
|
20230801,134700,1065169255,3725,3720,3725,3715,776
|
|
20230801,134600,1062282400,3715,3715,3720,3715,341
|
|
20230801,134500,1061013895,3710,3720,3720,3710,130
|
|
20230801,134400,1060531115,3720,3720,3725,3720,923
|
|
20230801,134300,1057097130,3725,3725,3725,3725,62
|
|
20230801,134200,1056866180,3725,3720,3725,3705,2878
|
|
20230801,134100,1046196245,3720,3725,3725,3720,1157
|
|
20230801,134000,1041887525,3725,3725,3725,3720,399
|
|
20230801,133900,1040401845,3725,3725,3725,3720,350
|
|
20230801,133800,1039098595,3725,3725,3725,3725,177
|
|
20230801,133700,1038439270,3725,3725,3725,3725,533
|
|
20230801,133600,1036453845,3705,3725,3725,3705,2567
|
|
20230801,133500,1026923565,3725,3725,3725,3720,474
|
|
20230801,133400,1025158915,3725,3700,3725,3700,580
|
|
20230801,133300,1023003880,3705,3705,3705,3705,91
|
|
20230801,133200,1022666725,3705,3705,3705,3705,782
|
|
20230801,133100,1019769415,3705,3695,3705,3690,1009
|
|
20230801,133000,1016034015,3700,3695,3700,3695,759
|
|
20230801,132900,1013228950,3695,3695,3695,3685,641
|
|
20230801,132800,1010862250,3685,3695,3695,3685,1011
|
|
20230801,132700,1007126945,3695,3695,3695,3695,90
|
|
20230801,132600,1006794395,3685,3695,3700,3685,687
|
|
20230801,132500,1004259475,3685,3700,3715,3685,4254
|
|
20230801,132400,988529460,3695,3710,3715,3695,3107
|
|
20230801,132300,977040265,3710,3715,3715,3705,112
|
|
20230801,132200,976624785,3715,3715,3720,3715,821
|
|
20230801,132100,973574335,3705,3710,3710,3705,1966
|
|
20230801,132000,966288855,3720,3730,3735,3715,4662
|
|
20230801,131900,948952370,3735,3735,3735,3730,189
|
|
20230801,131800,948246960,3735,3735,3735,3730,1093
|
|
20230801,131700,944165865,3735,3735,3735,3730,732
|
|
20230801,131600,941433345,3735,3735,3735,3730,146
|
|
20230801,131500,940888255,3735,3735,3735,3735,715
|
|
20230801,131400,938217730,3735,3735,3735,3730,207
|
|
20230801,131300,937445015,3730,3735,3735,3730,135
|
|
20230801,131200,936941065,3735,3720,3735,3720,943
|
|
20230801,131100,933421990,3725,3735,3735,3725,1047
|
|
20230801,131000,929515445,3735,3740,3740,3735,1115
|
|
20230801,130900,925346225,3740,3740,3740,3740,895
|
|
20230801,130800,921998925,3735,3740,3740,3735,137
|
|
20230801,130700,921486925,3735,3740,3740,3735,244
|
|
20230801,130600,920574885,3740,3730,3740,3730,750
|
|
20230801,130500,917775155,3725,3730,3730,3725,111
|
|
20230801,130400,917361185,3730,3730,3730,3725,89
|
|
20230801,130300,917029230,3730,3735,3735,3730,1576
|
|
20230801,130200,911146790,3735,3735,3735,3730,518
|
|
20230801,130100,909212660,3735,3735,3735,3735,63
|
|
20230801,130000,908977355,3735,3740,3740,3735,831
|
|
20230801,125900,905870470,3740,3740,3740,3740,464
|
|
20230801,125800,904135110,3740,3735,3740,3735,232
|
|
20230801,125700,903268335,3735,3735,3735,3735,234
|
|
20230801,125600,902394345,3735,3730,3735,3730,874
|
|
20230801,125500,899130175,3730,3730,3730,3730,109
|
|
20230801,125400,898723605,3735,3730,3735,3730,99
|
|
20230801,125300,898353845,3735,3735,3735,3735,966
|
|
20230801,125200,894745835,3735,3725,3735,3725,122
|
|
20230801,125100,894290670,3735,3730,3735,3725,114
|
|
20230801,125000,893864960,3735,3725,3735,3725,738
|
|
20230801,124900,891109565,3730,3735,3740,3730,2157
|
|
20230801,124800,883063040,3740,3735,3740,3735,56
|
|
20230801,124700,882853605,3735,3740,3740,3735,789
|
|
20230801,124600,879902765,3740,3740,3745,3740,1008
|
|
20230801,124500,876130975,3740,3740,3740,3740,1598
|
|
20230801,124400,870154455,3740,3735,3740,3735,647
|
|
20230801,124300,867735025,3735,3740,3740,3730,868
|
|
20230801,124200,864492575,3735,3735,3735,3735,215
|
|
20230801,124100,863689550,3735,3740,3740,3735,1065
|
|
20230801,124000,859708655,3740,3740,3740,3740,254
|
|
20230801,123900,858758695,3740,3740,3740,3740,107
|
|
20230801,123800,858358515,3730,3740,3740,3730,339
|
|
20230801,123700,857092155,3740,3740,3740,3740,1001
|
|
20230801,123600,853348415,3735,3735,3735,3735,89
|
|
20230801,123500,853016000,3735,3740,3740,3735,694
|
|
20230801,123400,850422210,3740,3735,3740,3725,546
|
|
20230801,123300,848384035,3740,3735,3740,3735,259
|
|
20230801,123200,847416435,3735,3730,3740,3715,2308
|
|
20230801,123100,838817635,3730,3730,3730,3730,864
|
|
20230801,123000,835594915,3730,3735,3735,3730,182
|
|
20230801,122900,834915260,3735,3740,3740,3735,372
|
|
20230801,122800,833524185,3740,3730,3740,3730,963
|
|
20230801,122700,829927705,3730,3735,3735,3730,184
|
|
20230801,122600,829240905,3735,3735,3735,3735,55
|
|
20230801,122500,829035480,3735,3725,3735,3725,886
|
|
20230801,122400,825730530,3730,3730,3730,3730,183
|
|
20230801,122300,825047940,3730,3730,3730,3725,112
|
|
20230801,122200,824630230,3730,3730,3730,3730,713
|
|
20230801,122100,821970740,3730,3730,3730,3730,616
|
|
20230801,122000,819673060,3730,3730,3730,3730,128
|
|
20230801,121900,819195620,3730,3730,3730,3730,462
|
|
20230801,121800,817472360,3725,3730,3730,3725,553
|
|
20230801,121700,815409770,3730,3730,3730,3730,146
|
|
20230801,121600,814865190,3730,3730,3730,3730,185
|
|
20230801,121500,814175140,3730,3725,3730,3725,1949
|
|
20230801,121400,806908765,3730,3735,3735,3730,461
|
|
20230801,121300,805187910,3735,3735,3735,3730,212
|
|
20230801,121200,804396105,3730,3730,3735,3730,1018
|
|
20230801,121100,800595405,3730,3735,3735,3730,556
|
|
20230801,121000,798519995,3735,3735,3735,3735,431
|
|
20230801,120900,796910210,3735,3730,3735,3730,1358
|
|
20230801,120800,791839345,3730,3730,3730,3730,62
|
|
20230801,120700,791608085,3730,3730,3735,3725,1779
|
|
20230801,120600,784972695,3735,3730,3735,3730,1402
|
|
20230801,120500,779739855,3730,3730,3730,3725,1711
|
|
20230801,120400,773358915,3730,3725,3730,3725,191
|
|
20230801,120300,772646560,3725,3725,3725,3725,2174
|
|
20230801,120200,764548410,3725,3725,3725,3725,271
|
|
20230801,120100,763538935,3725,3725,3725,3725,423
|
|
20230801,120000,761963260,3720,3720,3720,3720,3657
|
|
20230801,115900,748359220,3720,3720,3720,3720,522
|
|
20230801,115800,746417380,3720,3720,3720,3720,56
|
|
20230801,115700,746209060,3720,3720,3720,3720,235
|
|
20230801,115600,745334860,3720,3720,3720,3715,875
|
|
20230801,115500,742080005,3720,3715,3720,3715,97
|
|
20230801,115400,741719395,3715,3715,3715,3715,247
|
|
20230801,115300,740801790,3710,3710,3710,3710,1785
|
|
20230801,115200,734179440,3710,3710,3710,3710,168
|
|
20230801,115100,733556160,3710,3710,3710,3705,453
|
|
20230801,115000,731875535,3710,3705,3710,3705,610
|
|
20230801,114900,729615255,3705,3705,3705,3705,215
|
|
20230801,114800,728818680,3705,3705,3705,3700,453
|
|
20230801,114700,727141815,3705,3705,3710,3705,676
|
|
20230801,114600,724634490,3705,3705,3705,3705,385
|
|
20230801,114500,723208065,3705,3705,3705,3705,61
|
|
20230801,114400,722982060,3710,3715,3715,3710,684
|
|
20230801,114300,720441465,3715,3715,3715,3710,295
|
|
20230801,114200,719345790,3715,3710,3715,3710,295
|
|
20230801,114100,718249920,3715,3715,3715,3715,521
|
|
20230801,114000,716314405,3715,3715,3715,3715,458
|
|
20230801,113900,714612935,3715,3720,3720,3715,338
|
|
20230801,113800,713357060,3720,3715,3720,3715,269
|
|
20230801,113700,712357195,3715,3715,3715,3715,562
|
|
20230801,113600,710269365,3715,3715,3715,3715,200
|
|
20230801,113500,709526365,3715,3715,3715,3715,207
|
|
20230801,113400,708757360,3710,3710,3710,3705,862
|
|
20230801,113300,705559660,3710,3705,3710,3705,108
|
|
20230801,113200,705159260,3710,3710,3710,3705,650
|
|
20230801,113100,702747765,3710,3710,3710,3710,589
|
|
20230801,113000,700562575,3700,3710,3710,3700,3044
|
|
20230801,112900,689293800,3710,3720,3720,3710,648
|
|
20230801,112800,686888285,3720,3715,3720,3715,823
|
|
20230801,112700,683829925,3715,3720,3720,3715,267
|
|
20230801,112600,682837730,3720,3715,3720,3715,2841
|
|
20230801,112500,672283100,3715,3715,3715,3710,1694
|
|
20230801,112400,665991390,3715,3715,3715,3715,365
|
|
20230801,112300,664635415,3715,3715,3715,3710,193
|
|
20230801,112200,663918425,3710,3705,3710,3705,3852
|
|
20230801,112100,649638380,3705,3705,3705,3705,496
|
|
20230801,112000,647800700,3705,3700,3705,3700,329
|
|
20230801,111900,646582530,3700,3710,3710,3700,975
|
|
20230801,111800,642971230,3705,3700,3705,3695,1738
|
|
20230801,111700,636540075,3700,3700,3700,3700,13
|
|
20230801,111600,636491975,3690,3705,3705,3690,3202
|
|
20230801,111500,624658960,3705,3700,3705,3700,739
|
|
20230801,111400,621920975,3700,3700,3705,3695,763
|
|
20230801,111300,619095920,3700,3705,3705,3700,69
|
|
20230801,111200,618840380,3705,3705,3705,3705,1171
|
|
20230801,111100,614501825,3705,3700,3705,3695,1365
|
|
20230801,111000,609451570,3700,3705,3705,3700,1384
|
|
20230801,110900,604330420,3705,3705,3705,3705,684
|
|
20230801,110800,601796200,3700,3705,3705,3700,472
|
|
20230801,110700,600047490,3700,3705,3705,3700,311
|
|
20230801,110600,598895485,3700,3700,3700,3700,1366
|
|
20230801,110500,593841285,3695,3695,3695,3690,2317
|
|
20230801,110400,585289970,3700,3700,3700,3700,392
|
|
20230801,110300,583839570,3700,3700,3700,3695,639
|
|
20230801,110200,581475280,3700,3700,3700,3695,320
|
|
20230801,110100,580291300,3700,3700,3700,3700,41
|
|
20230801,110000,580139600,3700,3700,3700,3695,2662
|
|
20230801,105900,570292200,3700,3705,3705,3695,698
|
|
20230801,105800,567710280,3705,3700,3705,3695,3849
|
|
20230801,105700,553469240,3700,3695,3705,3695,2421
|
|
20230801,105600,544511360,3695,3695,3700,3695,951
|
|
20230801,105500,540994185,3695,3695,3695,3695,146
|
|
20230801,105400,540454715,3695,3695,3695,3695,66
|
|
20230801,105300,540210845,3695,3695,3695,3690,2789
|
|
20230801,105200,529914560,3695,3695,3695,3690,1019
|
|
20230801,105100,526153740,3700,3700,3700,3700,159
|
|
20230801,105000,525565440,3700,3695,3700,3695,949
|
|
20230801,104900,522056015,3695,3690,3695,3690,418
|
|
20230801,104800,520513180,3690,3700,3700,3690,709
|
|
20230801,104700,517894900,3695,3705,3705,3695,753
|
|
20230801,104600,515105745,3705,3705,3705,3700,508
|
|
20230801,104500,513224065,3705,3705,3705,3705,83
|
|
20230801,104400,512916550,3695,3700,3705,3695,1308
|
|
20230801,104300,508079825,3695,3700,3705,3695,1426
|
|
20230801,104200,502803255,3700,3700,3705,3700,485
|
|
20230801,104100,501008450,3700,3695,3700,3695,7343
|
|
20230801,104000,473850860,3695,3690,3695,3690,291
|
|
20230801,103900,472775715,3695,3690,3695,3690,307
|
|
20230801,103800,471641405,3695,3695,3695,3690,443
|
|
20230801,103700,470004545,3690,3690,3690,3685,1029
|
|
20230801,103600,466207890,3690,3690,3695,3690,1915
|
|
20230801,103500,459134145,3690,3690,3700,3690,4329
|
|
20230801,103400,443143335,3690,3690,3690,3685,1141
|
|
20230801,103300,438934060,3675,3690,3695,3675,921
|
|
20230801,103200,435540740,3690,3690,3690,3685,1791
|
|
20230801,103100,428931965,3690,3680,3690,3680,3334
|
|
20230801,103000,416650425,3680,3680,3680,3680,281
|
|
20230801,102900,415616345,3680,3680,3680,3675,335
|
|
20230801,102800,414383590,3680,3675,3680,3670,707
|
|
20230801,102700,411782755,3675,3680,3680,3675,322
|
|
20230801,102600,410597895,3680,3680,3680,3680,401
|
|
20230801,102500,409122215,3680,3680,3680,3675,877
|
|
20230801,102400,405895220,3680,3680,3680,3675,325
|
|
20230801,102300,404699690,3680,3680,3680,3675,608
|
|
20230801,102200,402464455,3675,3675,3680,3675,697
|
|
20230801,102100,399900595,3675,3670,3675,3670,333
|
|
20230801,102000,398677570,3670,3670,3670,3670,55
|
|
20230801,101900,398475720,3660,3675,3675,3660,587
|
|
20230801,101800,396319790,3675,3675,3675,3660,2973
|
|
20230801,101700,385398895,3675,3670,3675,3670,1330
|
|
20230801,101600,380516845,3675,3675,3675,3675,99
|
|
20230801,101500,380153020,3670,3675,3675,3670,1009
|
|
20230801,101400,376448575,3670,3675,3675,3670,1928
|
|
20230801,101300,369372740,3670,3680,3680,3670,239
|
|
20230801,101200,368494730,3680,3655,3680,3655,10363
|
|
20230801,101100,330509900,3655,3660,3660,3645,2094
|
|
20230801,101000,322856725,3670,3665,3675,3665,994
|
|
20230801,100900,319209295,3670,3675,3675,3665,1136
|
|
20230801,100800,315041725,3670,3680,3680,3670,960
|
|
20230801,100700,311514015,3675,3675,3690,3665,8349
|
|
20230801,100600,280761800,3660,3655,3690,3650,10196
|
|
20230801,100500,243375630,3655,3645,3655,3645,2155
|
|
20230801,100400,235508345,3640,3640,3640,3635,3327
|
|
20230801,100300,223401815,3635,3650,3650,3625,6287
|
|
20230801,100200,200494780,3650,3625,3650,3625,12710
|
|
20230801,100100,154263960,3620,3620,3620,3620,672
|
|
20230801,100000,151831320,3615,3610,3620,3610,4470
|
|
20230801,095900,135668645,3620,3610,3620,3610,1450
|
|
20230801,095800,130426255,3615,3615,3615,3615,0
|
|
20230801,095700,130426255,3615,3620,3625,3600,2986
|
|
20230801,095600,119630670,3615,3610,3615,3610,1774
|
|
20230801,095500,113220280,3615,3615,3615,3610,893
|
|
20230801,095400,109992185,3615,3615,3615,3615,1109
|
|
20230801,095300,105983150,3615,3600,3615,3595,3957
|
|
20230801,095200,91722220,3600,3605,3605,3595,142
|
|
20230801,095100,91210830,3605,3590,3605,3585,2266
|
|
20230801,095000,83057815,3590,3590,3590,3580,2177
|
|
20230801,094900,75246605,3590,3585,3590,3575,279
|
|
20230801,094800,74247385,3585,3585,3585,3580,93
|
|
20230801,094700,73914010,3575,3580,3590,3575,1554
|
|
20230801,094600,68349970,3585,3585,3585,3580,476
|
|
20230801,094500,66644065,3585,3580,3585,3580,31
|
|
20230801,094400,66533080,3580,3585,3585,3580,187
|
|
20230801,094300,65863575,3585,3585,3585,3585,73
|
|
20230801,094200,65601870,3585,3585,3585,3585,2
|
|
20230801,094100,65594700,3580,3575,3590,3575,87
|
|
20230801,094000,65283460,3575,3575,3575,3575,0
|
|
20230801,093900,65283460,3575,3575,3575,3575,0
|
|
20230801,093800,65283460,3575,3575,3575,3575,150
|
|
20230801,093700,64747210,3595,3595,3595,3595,0
|
|
20230801,093600,64747210,3595,3570,3595,3570,3521
|
|
20230801,093500,52122750,3560,3560,3560,3560,3
|
|
20230801,093400,52112070,3570,3570,3570,3565,1029
|
|
20230801,093300,48439345,3575,3575,3575,3575,139
|
|
20230801,093200,47942420,3575,3580,3580,3575,314
|
|
20230801,093100,46819865,3580,3580,3580,3580,1000
|
|
20230801,093000,43239865,3580,3580,3580,3580,427
|
|
20230801,092900,41711205,3580,3575,3580,3575,1249
|
|
20230801,092800,37239835,3575,3560,3575,3560,2422
|
|
20230801,092700,28597905,3560,3560,3560,3560,10
|
|
20230801,092600,28562305,3560,3560,3565,3560,114
|
|
20230801,092500,28156185,3565,3565,3565,3565,10
|
|
20230801,092400,28120535,3565,3565,3565,3565,0
|
|
20230801,092300,28120535,3565,3565,3565,3565,100
|
|
20230801,092200,27764035,3565,3565,3565,3565,30
|
|
20230801,092100,27657085,3565,3565,3565,3565,33
|
|
20230801,092000,27539440,3565,3565,3565,3565,1
|
|
20230801,091900,27535875,3560,3565,3565,3560,39
|
|
20230801,091800,27396885,3560,3560,3560,3560,140
|
|
20230801,091700,26898485,3560,3560,3560,3560,203
|
|
20230801,091600,26175805,3560,3560,3560,3560,0
|
|
20230801,091500,26175805,3560,3555,3560,3555,9
|
|
20230801,091400,26143805,3550,3550,3550,3550,13
|
|
20230801,091300,26097655,3565,3565,3565,3565,2
|
|
20230801,091200,26090525,3560,3560,3560,3560,369
|
|
20230801,091100,24776885,3555,3555,3555,3555,500
|
|
20230801,091000,22999385,3545,3545,3545,3545,0
|
|
20230801,090900,22999385,3545,3545,3545,3545,0
|
|
20230801,090800,22999385,3545,3550,3550,3545,607
|
|
20230801,090700,20847020,3560,3560,3560,3560,0
|
|
20230801,090600,20847020,3560,3560,3560,3560,320
|
|
20230801,090500,19707820,3545,3545,3545,3545,768
|
|
20230801,090400,16985260,3545,3545,3545,3545,482
|
|
20230801,090300,15276570,3530,3535,3535,3530,564
|
|
20230801,090200,13283900,3535,3540,3540,3535,108
|
|
20230801,090100,12901645,3560,3560,3560,3560,0
|
|
20230801,090000,12901645,3560,3525,3560,3525,3654
|