657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,195300,2285243010,9700,9700,9700,9700,0
|
|
20230801,195200,2285243010,9700,9700,9700,9700,0
|
|
20230801,195100,2285243010,9700,9700,9700,9700,0
|
|
20230801,195000,2285243010,9700,9700,9700,9700,0
|
|
20230801,194900,2285243010,9700,9700,9700,9700,0
|
|
20230801,194800,2285243010,9700,9700,9700,9700,0
|
|
20230801,194700,2285243010,9700,9700,9700,9700,0
|
|
20230801,194600,2285243010,9700,9700,9700,9700,0
|
|
20230801,194500,2285243010,9700,9700,9700,9700,0
|
|
20230801,194400,2285243010,9700,9700,9700,9700,0
|
|
20230801,194300,2285243010,9700,9700,9700,9700,0
|
|
20230801,194200,2285243010,9700,9700,9700,9700,0
|
|
20230801,194100,2285243010,9700,9700,9700,9700,0
|
|
20230801,194000,2285243010,9700,9700,9700,9700,0
|
|
20230801,193900,2285243010,9700,9700,9700,9700,0
|
|
20230801,193800,2285243010,9700,9700,9700,9700,0
|
|
20230801,193700,2285243010,9700,9700,9700,9700,0
|
|
20230801,193600,2285243010,9700,9700,9700,9700,0
|
|
20230801,193500,2285243010,9700,9700,9700,9700,0
|
|
20230801,193400,2285243010,9700,9700,9700,9700,0
|
|
20230801,193300,2285243010,9700,9700,9700,9700,0
|
|
20230801,193200,2285243010,9700,9700,9700,9700,0
|
|
20230801,193100,2285243010,9700,9700,9700,9700,0
|
|
20230801,193000,2285243010,9700,9700,9700,9700,0
|
|
20230801,192900,2285243010,9700,9700,9700,9700,0
|
|
20230801,192800,2285243010,9700,9700,9700,9700,0
|
|
20230801,192700,2285243010,9700,9700,9700,9700,0
|
|
20230801,192600,2285243010,9700,9700,9700,9700,0
|
|
20230801,192500,2285243010,9700,9700,9700,9700,0
|
|
20230801,192400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,192300,2285243010,9700,9700,9700,9700,0
|
|
20230801,192200,2285243010,9700,9700,9700,9700,0
|
|
20230801,192100,2285243010,9700,9700,9700,9700,0
|
|
20230801,192000,2285243010,9700,9700,9700,9700,0
|
|
20230801,191900,2285243010,9700,9700,9700,9700,0
|
|
20230801,191800,2285243010,9700,9700,9700,9700,0
|
|
20230801,191700,2285243010,9700,9700,9700,9700,0
|
|
20230801,191600,2285243010,9700,9700,9700,9700,0
|
|
20230801,191500,2285243010,9700,9700,9700,9700,0
|
|
20230801,191400,2285243010,9700,9700,9700,9700,0
|
|
20230801,191300,2285243010,9700,9700,9700,9700,0
|
|
20230801,191200,2285243010,9700,9700,9700,9700,0
|
|
20230801,191100,2285243010,9700,9700,9700,9700,0
|
|
20230801,191000,2285243010,9700,9700,9700,9700,0
|
|
20230801,190900,2285243010,9700,9700,9700,9700,0
|
|
20230801,190800,2285243010,9700,9700,9700,9700,0
|
|
20230801,190700,2285243010,9700,9700,9700,9700,0
|
|
20230801,190600,2285243010,9700,9700,9700,9700,0
|
|
20230801,190500,2285243010,9700,9700,9700,9700,0
|
|
20230801,190400,2285243010,9700,9700,9700,9700,0
|
|
20230801,190300,2285243010,9700,9700,9700,9700,0
|
|
20230801,190200,2285243010,9700,9700,9700,9700,0
|
|
20230801,190100,2285243010,9700,9700,9700,9700,0
|
|
20230801,190000,2285243010,9700,9700,9700,9700,0
|
|
20230801,185900,2285243010,9700,9700,9700,9700,0
|
|
20230801,185800,2285243010,9700,9700,9700,9700,0
|
|
20230801,185700,2285243010,9700,9700,9700,9700,0
|
|
20230801,185600,2285243010,9700,9700,9700,9700,0
|
|
20230801,185500,2285243010,9700,9700,9700,9700,0
|
|
20230801,185400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,185300,2285243010,9700,9700,9700,9700,0
|
|
20230801,185200,2285243010,9700,9700,9700,9700,0
|
|
20230801,185100,2285243010,9700,9700,9700,9700,0
|
|
20230801,185000,2285243010,9700,9700,9700,9700,0
|
|
20230801,184900,2285243010,9700,9700,9700,9700,0
|
|
20230801,184800,2285243010,9700,9700,9700,9700,0
|
|
20230801,184700,2285243010,9700,9700,9700,9700,0
|
|
20230801,184600,2285243010,9700,9700,9700,9700,0
|
|
20230801,184500,2285243010,9700,9700,9700,9700,0
|
|
20230801,184400,2285243010,9700,9700,9700,9700,0
|
|
20230801,184300,2285243010,9700,9700,9700,9700,0
|
|
20230801,184200,2285243010,9700,9700,9700,9700,0
|
|
20230801,184100,2285243010,9700,9700,9700,9700,0
|
|
20230801,184000,2285243010,9700,9700,9700,9700,0
|
|
20230801,183900,2285243010,9700,9700,9700,9700,0
|
|
20230801,183800,2285243010,9700,9700,9700,9700,0
|
|
20230801,183700,2285243010,9700,9700,9700,9700,0
|
|
20230801,183600,2285243010,9700,9700,9700,9700,0
|
|
20230801,183500,2285243010,9700,9700,9700,9700,0
|
|
20230801,183400,2285243010,9700,9700,9700,9700,0
|
|
20230801,183300,2285243010,9700,9700,9700,9700,0
|
|
20230801,183200,2285243010,9700,9700,9700,9700,0
|
|
20230801,183100,2285243010,9700,9700,9700,9700,0
|
|
20230801,183000,2285243010,9700,9700,9700,9700,0
|
|
20230801,182900,2285243010,9700,9700,9700,9700,0
|
|
20230801,182800,2285243010,9700,9700,9700,9700,0
|
|
20230801,182700,2285243010,9700,9700,9700,9700,0
|
|
20230801,182600,2285243010,9700,9700,9700,9700,0
|
|
20230801,182500,2285243010,9700,9700,9700,9700,0
|
|
20230801,182400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,182300,2285243010,9700,9700,9700,9700,0
|
|
20230801,182200,2285243010,9700,9700,9700,9700,0
|
|
20230801,182100,2285243010,9700,9700,9700,9700,0
|
|
20230801,182000,2285243010,9700,9700,9700,9700,0
|
|
20230801,181900,2285243010,9700,9700,9700,9700,0
|
|
20230801,181800,2285243010,9700,9700,9700,9700,0
|
|
20230801,181700,2285243010,9700,9700,9700,9700,0
|
|
20230801,181600,2285243010,9700,9700,9700,9700,0
|
|
20230801,181500,2285243010,9700,9700,9700,9700,0
|
|
20230801,181400,2285243010,9700,9700,9700,9700,0
|
|
20230801,181300,2285243010,9700,9700,9700,9700,0
|
|
20230801,181200,2285243010,9700,9700,9700,9700,0
|
|
20230801,181100,2285243010,9700,9700,9700,9700,0
|
|
20230801,181000,2285243010,9700,9700,9700,9700,0
|
|
20230801,180900,2285243010,9700,9700,9700,9700,0
|
|
20230801,180800,2285243010,9700,9700,9700,9700,0
|
|
20230801,180700,2285243010,9700,9700,9700,9700,0
|
|
20230801,180600,2285243010,9700,9700,9700,9700,0
|
|
20230801,180500,2285243010,9700,9700,9700,9700,0
|
|
20230801,180400,2285243010,9700,9700,9700,9700,0
|
|
20230801,180300,2285243010,9700,9700,9700,9700,0
|
|
20230801,180200,2285243010,9700,9700,9700,9700,0
|
|
20230801,180100,2285243010,9700,9700,9700,9700,0
|
|
20230801,180000,2285243010,9700,9700,9700,9700,0
|
|
20230801,175900,2285243010,9700,9700,9700,9700,0
|
|
20230801,175800,2285243010,9700,9700,9700,9700,0
|
|
20230801,175700,2285243010,9700,9700,9700,9700,0
|
|
20230801,175600,2285243010,9700,9700,9700,9700,0
|
|
20230801,175500,2285243010,9700,9700,9700,9700,0
|
|
20230801,175400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,175300,2285243010,9700,9700,9700,9700,0
|
|
20230801,175200,2285243010,9700,9700,9700,9700,0
|
|
20230801,175100,2285243010,9700,9700,9700,9700,0
|
|
20230801,175000,2285243010,9700,9700,9700,9700,0
|
|
20230801,174900,2285243010,9700,9700,9700,9700,0
|
|
20230801,174800,2285243010,9700,9700,9700,9700,0
|
|
20230801,174700,2285243010,9700,9700,9700,9700,0
|
|
20230801,174600,2285243010,9700,9700,9700,9700,0
|
|
20230801,174500,2285243010,9700,9700,9700,9700,0
|
|
20230801,174400,2285243010,9700,9700,9700,9700,0
|
|
20230801,174300,2285243010,9700,9700,9700,9700,0
|
|
20230801,174200,2285243010,9700,9700,9700,9700,0
|
|
20230801,174100,2285243010,9700,9700,9700,9700,0
|
|
20230801,174000,2285243010,9700,9700,9700,9700,0
|
|
20230801,173900,2285243010,9700,9700,9700,9700,0
|
|
20230801,173800,2285243010,9700,9700,9700,9700,0
|
|
20230801,173700,2285243010,9700,9700,9700,9700,0
|
|
20230801,173600,2285243010,9700,9700,9700,9700,0
|
|
20230801,173500,2285243010,9700,9700,9700,9700,0
|
|
20230801,173400,2285243010,9700,9700,9700,9700,0
|
|
20230801,173300,2285243010,9700,9700,9700,9700,0
|
|
20230801,173200,2285243010,9700,9700,9700,9700,0
|
|
20230801,173100,2285243010,9700,9700,9700,9700,0
|
|
20230801,173000,2285243010,9700,9700,9700,9700,0
|
|
20230801,172900,2285243010,9700,9700,9700,9700,0
|
|
20230801,172800,2285243010,9700,9700,9700,9700,0
|
|
20230801,172700,2285243010,9700,9700,9700,9700,0
|
|
20230801,172600,2285243010,9700,9700,9700,9700,0
|
|
20230801,172500,2285243010,9700,9700,9700,9700,0
|
|
20230801,172400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,172300,2285243010,9700,9700,9700,9700,0
|
|
20230801,172200,2285243010,9700,9700,9700,9700,0
|
|
20230801,172100,2285243010,9700,9700,9700,9700,0
|
|
20230801,172000,2285243010,9700,9700,9700,9700,0
|
|
20230801,171900,2285243010,9700,9700,9700,9700,0
|
|
20230801,171800,2285243010,9700,9700,9700,9700,0
|
|
20230801,171700,2285243010,9700,9700,9700,9700,0
|
|
20230801,171600,2285243010,9700,9700,9700,9700,0
|
|
20230801,171500,2285243010,9700,9700,9700,9700,0
|
|
20230801,171400,2285243010,9700,9700,9700,9700,0
|
|
20230801,171300,2285243010,9700,9700,9700,9700,0
|
|
20230801,171200,2285243010,9700,9700,9700,9700,0
|
|
20230801,171100,2285243010,9700,9700,9700,9700,0
|
|
20230801,171000,2285243010,9700,9700,9700,9700,0
|
|
20230801,170900,2285243010,9700,9700,9700,9700,0
|
|
20230801,170800,2285243010,9700,9700,9700,9700,0
|
|
20230801,170700,2285243010,9700,9700,9700,9700,0
|
|
20230801,170600,2285243010,9700,9700,9700,9700,0
|
|
20230801,170500,2285243010,9700,9700,9700,9700,0
|
|
20230801,170400,2285243010,9700,9700,9700,9700,0
|
|
20230801,170300,2285243010,9700,9700,9700,9700,0
|
|
20230801,170200,2285243010,9700,9700,9700,9700,0
|
|
20230801,170100,2285243010,9700,9700,9700,9700,0
|
|
20230801,170000,2285243010,9700,9700,9700,9700,0
|
|
20230801,165900,2285243010,9700,9700,9700,9700,0
|
|
20230801,165800,2285243010,9700,9700,9700,9700,0
|
|
20230801,165700,2285243010,9700,9700,9700,9700,0
|
|
20230801,165600,2285243010,9700,9700,9700,9700,0
|
|
20230801,165500,2285243010,9700,9700,9700,9700,0
|
|
20230801,165400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,165300,2285243010,9700,9700,9700,9700,0
|
|
20230801,165200,2285243010,9700,9700,9700,9700,0
|
|
20230801,165100,2285243010,9700,9700,9700,9700,0
|
|
20230801,165000,2285243010,9700,9700,9700,9700,0
|
|
20230801,164900,2285243010,9700,9700,9700,9700,0
|
|
20230801,164800,2285243010,9700,9700,9700,9700,0
|
|
20230801,164700,2285243010,9700,9700,9700,9700,0
|
|
20230801,164600,2285243010,9700,9700,9700,9700,0
|
|
20230801,164500,2285243010,9700,9700,9700,9700,0
|
|
20230801,164400,2285243010,9700,9700,9700,9700,0
|
|
20230801,164300,2285243010,9700,9700,9700,9700,0
|
|
20230801,164200,2285243010,9700,9700,9700,9700,0
|
|
20230801,164100,2285243010,9700,9700,9700,9700,0
|
|
20230801,164000,2285243010,9700,9700,9700,9700,0
|
|
20230801,163900,2285243010,9700,9700,9700,9700,0
|
|
20230801,163800,2285243010,9700,9700,9700,9700,0
|
|
20230801,163700,2285243010,9700,9700,9700,9700,0
|
|
20230801,163600,2285243010,9700,9700,9700,9700,0
|
|
20230801,163500,2285243010,9700,9700,9700,9700,0
|
|
20230801,163400,2285243010,9700,9700,9700,9700,0
|
|
20230801,163300,2285243010,9700,9700,9700,9700,0
|
|
20230801,163200,2285243010,9700,9700,9700,9700,0
|
|
20230801,163100,2285243010,9700,9700,9700,9700,0
|
|
20230801,163000,2285243010,9700,9700,9700,9700,0
|
|
20230801,162900,2285243010,9700,9700,9700,9700,0
|
|
20230801,162800,2285243010,9700,9700,9700,9700,0
|
|
20230801,162700,2285243010,9700,9700,9700,9700,0
|
|
20230801,162600,2285243010,9700,9700,9700,9700,0
|
|
20230801,162500,2285243010,9700,9700,9700,9700,0
|
|
20230801,162400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,162300,2285243010,9700,9700,9700,9700,0
|
|
20230801,162200,2285243010,9700,9700,9700,9700,0
|
|
20230801,162100,2285243010,9700,9700,9700,9700,0
|
|
20230801,162000,2285243010,9700,9700,9700,9700,0
|
|
20230801,161900,2285243010,9700,9700,9700,9700,0
|
|
20230801,161800,2285243010,9700,9700,9700,9700,0
|
|
20230801,161700,2285243010,9700,9700,9700,9700,0
|
|
20230801,161600,2285243010,9700,9700,9700,9700,0
|
|
20230801,161500,2285243010,9700,9700,9700,9700,0
|
|
20230801,161400,2285243010,9700,9700,9700,9700,0
|
|
20230801,161300,2285243010,9700,9700,9700,9700,0
|
|
20230801,161200,2285243010,9700,9700,9700,9700,0
|
|
20230801,161100,2285243010,9700,9700,9700,9700,0
|
|
20230801,161000,2285243010,9700,9700,9700,9700,0
|
|
20230801,160900,2285243010,9700,9700,9700,9700,0
|
|
20230801,160800,2285243010,9700,9700,9700,9700,0
|
|
20230801,160700,2285243010,9700,9700,9700,9700,0
|
|
20230801,160600,2285243010,9700,9700,9700,9700,0
|
|
20230801,160500,2285243010,9700,9700,9700,9700,0
|
|
20230801,160400,2285243010,9700,9700,9700,9700,0
|
|
20230801,160300,2285243010,9700,9700,9700,9700,0
|
|
20230801,160200,2285243010,9700,9700,9700,9700,0
|
|
20230801,160100,2285243010,9700,9700,9700,9700,0
|
|
20230801,160000,2285243010,9700,9700,9700,9700,0
|
|
20230801,155900,2285243010,9700,9700,9700,9700,0
|
|
20230801,155800,2285243010,9700,9700,9700,9700,0
|
|
20230801,155700,2285243010,9700,9700,9700,9700,0
|
|
20230801,155600,2285243010,9700,9700,9700,9700,0
|
|
20230801,155500,2285243010,9700,9700,9700,9700,0
|
|
20230801,155400,2285243010,9700,9700,9700,9700,4429
|
|
20230801,155300,2285243010,9700,9700,9700,9700,0
|
|
20230801,155200,2285243010,9700,9700,9700,9700,0
|
|
20230801,155100,2285243010,9700,9700,9700,9700,0
|
|
20230801,155000,2285243010,9700,9700,9700,9700,0
|
|
20230801,154900,2285243010,9700,9700,9700,9700,0
|
|
20230801,154800,2285243010,9700,9700,9700,9700,0
|
|
20230801,154700,2285243010,9700,9700,9700,9700,0
|
|
20230801,154600,2285243010,9700,9700,9700,9700,0
|
|
20230801,154500,2285243010,9700,9700,9700,9700,0
|
|
20230801,154400,2285243010,9700,9700,9700,9700,0
|
|
20230801,154300,2285243010,9700,9700,9700,9700,0
|
|
20230801,154200,2285243010,9700,9700,9700,9700,0
|
|
20230801,154100,2285243010,9700,9700,9700,9700,0
|
|
20230801,154000,2285243010,9700,9700,9700,9700,0
|
|
20230801,153900,2285243010,9700,9700,9700,9700,0
|
|
20230801,153800,2285243010,9700,9700,9700,9700,0
|
|
20230801,153700,2285243010,9700,9700,9700,9700,0
|
|
20230801,153600,2285243010,9700,9700,9700,9700,0
|
|
20230801,153500,2285243010,9700,9700,9700,9700,0
|
|
20230801,153400,2285243010,9700,9700,9700,9700,0
|
|
20230801,153300,2285243010,9700,9700,9700,9700,0
|
|
20230801,153200,2285243010,9700,9700,9700,9700,0
|
|
20230801,153100,2285243010,9700,9700,9700,9700,0
|
|
20230801,153000,2285243010,9700,9700,9700,9700,4429
|
|
20230801,152900,2242281710,9690,9690,9690,9690,0
|
|
20230801,152800,2242281710,9690,9690,9690,9690,0
|
|
20230801,152700,2242281710,9690,9690,9690,9690,0
|
|
20230801,152600,2242281710,9690,9690,9690,9690,0
|
|
20230801,152500,2242281710,9690,9690,9690,9690,0
|
|
20230801,152400,2242281710,9690,9690,9690,9690,0
|
|
20230801,152300,2242281710,9690,9690,9690,9690,0
|
|
20230801,152200,2242281710,9690,9690,9690,9690,0
|
|
20230801,152100,2242281710,9690,9690,9690,9690,0
|
|
20230801,152000,2242281710,9690,9690,9690,9690,0
|
|
20230801,151900,2242281710,9690,9700,9700,9690,1273
|
|
20230801,151800,2229941430,9700,9690,9700,9690,345
|
|
20230801,151700,2226594950,9690,9700,9700,9690,496
|
|
20230801,151600,2221784350,9700,9700,9700,9690,517
|
|
20230801,151500,2216770350,9700,9690,9700,9680,174
|
|
20230801,151400,2215084210,9700,9700,9700,9690,395
|
|
20230801,151300,2211252730,9700,9680,9700,9680,1871
|
|
20230801,151200,2193129310,9680,9670,9680,9670,238
|
|
20230801,151100,2190827590,9670,9670,9670,9670,152
|
|
20230801,151000,2189357750,9670,9660,9670,9660,195
|
|
20230801,150900,2187472650,9670,9670,9680,9670,327
|
|
20230801,150800,2184308910,9680,9680,9680,9680,225
|
|
20230801,150700,2182130910,9680,9680,9680,9670,169
|
|
20230801,150600,2180495250,9670,9670,9670,9670,2298
|
|
20230801,150500,2158273590,9670,9670,9670,9670,158
|
|
20230801,150400,2156745730,9670,9670,9670,9670,140
|
|
20230801,150300,2155391930,9680,9680,9680,9670,165
|
|
20230801,150200,2153794740,9680,9670,9680,9670,618
|
|
20230801,150100,2147816360,9680,9680,9680,9680,93
|
|
20230801,150000,2146916120,9680,9660,9680,9660,108
|
|
20230801,145900,2145870760,9680,9650,9680,9650,3120
|
|
20230801,145800,2115760380,9650,9690,9690,9650,1875
|
|
20230801,145700,2097647410,9680,9690,9690,9680,305
|
|
20230801,145600,2094694560,9690,9690,9690,9680,200
|
|
20230801,145500,2092757170,9680,9690,9690,9680,388
|
|
20230801,145400,2088997880,9690,9680,9690,9680,94
|
|
20230801,145300,2088087200,9680,9680,9680,9680,336
|
|
20230801,145200,2084834720,9680,9680,9680,9670,276
|
|
20230801,145100,2082164130,9680,9680,9680,9670,290
|
|
20230801,145000,2079358120,9680,9680,9680,9680,584
|
|
20230801,144900,2073705000,9680,9680,9680,9680,123
|
|
20230801,144800,2072514360,9680,9670,9680,9650,691
|
|
20230801,144700,2065839880,9680,9680,9680,9670,609
|
|
20230801,144600,2059949300,9670,9680,9680,9670,280
|
|
20230801,144500,2057240440,9680,9680,9690,9670,1327
|
|
20230801,144400,2044395180,9670,9670,9680,9670,406
|
|
20230801,144300,2040467820,9680,9680,9680,9670,576
|
|
20230801,144200,2034892940,9680,9680,9680,9670,118
|
|
20230801,144100,2033750730,9680,9680,9680,9680,113
|
|
20230801,144000,2032656890,9680,9680,9680,9680,709
|
|
20230801,143900,2025793770,9680,9680,9680,9680,132
|
|
20230801,143800,2024516010,9670,9670,9680,9670,352
|
|
20230801,143700,2021111240,9670,9670,9680,9660,1423
|
|
20230801,143600,2007349590,9660,9660,9670,9660,406
|
|
20230801,143500,2003426340,9670,9660,9670,9660,467
|
|
20230801,143400,1998913630,9660,9650,9660,9650,188
|
|
20230801,143300,1997098380,9660,9670,9670,9660,342
|
|
20230801,143200,1993793840,9670,9670,9670,9660,165
|
|
20230801,143100,1992198590,9670,9670,9670,9670,205
|
|
20230801,143000,1990216240,9680,9660,9680,9660,3271
|
|
20230801,142900,1958615310,9660,9640,9660,9640,566
|
|
20230801,142800,1953152950,9650,9650,9650,9640,139
|
|
20230801,142700,1951811850,9650,9650,9650,9650,130
|
|
20230801,142600,1950557350,9640,9650,9650,9640,189
|
|
20230801,142500,1948734120,9650,9650,9650,9640,116
|
|
20230801,142400,1947614740,9650,9650,9650,9640,157
|
|
20230801,142300,1946099780,9650,9640,9650,9640,182
|
|
20230801,142200,1944343990,9650,9640,9650,9640,180
|
|
20230801,142100,1942607140,9650,9640,9650,9640,222
|
|
20230801,142000,1940465390,9640,9650,9650,9640,542
|
|
20230801,141900,1935239130,9640,9630,9640,9620,338
|
|
20230801,141800,1931982730,9620,9650,9650,9620,297
|
|
20230801,141700,1929120920,9650,9660,9660,9650,471
|
|
20230801,141600,1924574360,9660,9660,9660,9660,152
|
|
20230801,141500,1923106040,9660,9660,9660,9650,261
|
|
20230801,141400,1920584810,9660,9660,9660,9660,168
|
|
20230801,141300,1918961930,9640,9670,9670,9640,210
|
|
20230801,141200,1916934950,9670,9660,9670,9650,696
|
|
20230801,141100,1910215010,9650,9650,9650,9640,1853
|
|
20230801,141000,1892333610,9650,9640,9650,9640,87
|
|
20230801,140900,1891494080,9650,9640,9650,9640,2027
|
|
20230801,140800,1871953040,9640,9650,9650,9640,86
|
|
20230801,140700,1871123820,9650,9640,9650,9640,132
|
|
20230801,140600,1869850420,9640,9640,9640,9620,262
|
|
20230801,140500,1867326700,9640,9640,9650,9640,290
|
|
20230801,140400,1864530430,9650,9640,9650,9640,158
|
|
20230801,140300,1863006630,9650,9650,9650,9620,520
|
|
20230801,140200,1857994140,9650,9630,9650,9630,418
|
|
20230801,140100,1853967850,9630,9630,9630,9620,252
|
|
20230801,140000,1851542740,9630,9650,9650,9630,1005
|
|
20230801,135900,1841853620,9640,9640,9650,9640,766
|
|
20230801,135800,1834468670,9640,9640,9640,9630,94
|
|
20230801,135700,1833562550,9640,9630,9640,9630,845
|
|
20230801,135600,1825421820,9620,9630,9640,9620,413
|
|
20230801,135500,1821444320,9640,9640,9640,9630,215
|
|
20230801,135400,1819372720,9640,9640,9640,9610,457
|
|
20230801,135300,1814973800,9640,9660,9660,9640,872
|
|
20230801,135200,1806556800,9670,9680,9680,9660,2559
|
|
20230801,135100,1781815960,9670,9650,9680,9650,2605
|
|
20230801,135000,1756659230,9650,9630,9660,9630,2402
|
|
20230801,134900,1733482800,9630,9620,9650,9610,2887
|
|
20230801,134800,1705684200,9620,9580,9620,9580,10311
|
|
20230801,134700,1606757590,9580,9620,9640,9550,6033
|
|
20230801,134600,1548835440,9630,9520,9630,9520,9646
|
|
20230801,134500,1456687310,9520,9500,9530,9500,2867
|
|
20230801,134400,1429448350,9500,9530,9540,9500,1964
|
|
20230801,134300,1410767960,9540,9540,9560,9540,179
|
|
20230801,134200,1409058830,9550,9540,9550,9530,694
|
|
20230801,134100,1402442730,9550,9560,9580,9540,367
|
|
20230801,134000,1398938130,9550,9560,9570,9550,463
|
|
20230801,133900,1394511700,9570,9620,9620,9570,109
|
|
20230801,133800,1393467080,9620,9560,9630,9560,1531
|
|
20230801,133700,1378770740,9550,9540,9550,9540,620
|
|
20230801,133600,1372851740,9540,9540,9540,9530,91
|
|
20230801,133500,1371983610,9550,9540,9550,9540,49
|
|
20230801,133400,1371515880,9530,9550,9550,9530,143
|
|
20230801,133300,1370152510,9530,9530,9550,9530,109
|
|
20230801,133200,1369112920,9530,9530,9530,9530,161
|
|
20230801,133100,1367578590,9520,9530,9530,9520,600
|
|
20230801,133000,1361865270,9520,9530,9550,9520,1141
|
|
20230801,132900,1351001640,9520,9520,9520,9520,32
|
|
20230801,132800,1350697000,9520,9520,9520,9520,200
|
|
20230801,132700,1348793000,9520,9530,9530,9520,24
|
|
20230801,132600,1348564320,9530,9520,9530,9510,39
|
|
20230801,132500,1348193000,9500,9540,9540,9500,3691
|
|
20230801,132400,1313090210,9540,9560,9560,9520,3743
|
|
20230801,132300,1277368190,9570,9600,9600,9570,14201
|
|
20230801,132200,1141131460,9600,9600,9600,9600,6
|
|
20230801,132100,1141073860,9610,9620,9620,9610,4792
|
|
20230801,132000,1095022730,9620,9630,9630,9620,1409
|
|
20230801,131900,1081467650,9640,9640,9640,9640,10
|
|
20230801,131800,1081371250,9650,9650,9650,9650,179
|
|
20230801,131700,1079643900,9620,9620,9620,9620,200
|
|
20230801,131600,1077719900,9620,9630,9630,9620,1010
|
|
20230801,131500,1068001380,9630,9650,9650,9630,1847
|
|
20230801,131400,1050185520,9660,9660,9660,9660,21
|
|
20230801,131300,1049982660,9650,9640,9650,9640,73
|
|
20230801,131200,1049278420,9640,9640,9640,9640,0
|
|
20230801,131100,1049278420,9640,9650,9650,9640,113
|
|
20230801,131000,1048188970,9650,9650,9650,9650,5
|
|
20230801,130900,1048140720,9640,9640,9640,9640,1
|
|
20230801,130800,1048131080,9660,9640,9660,9640,803
|
|
20230801,130700,1040386100,9640,9640,9640,9640,199
|
|
20230801,130600,1038467740,9640,9640,9640,9640,11
|
|
20230801,130500,1038361700,9640,9630,9640,9630,104
|
|
20230801,130400,1037359190,9620,9620,9640,9620,1016
|
|
20230801,130300,1027584810,9620,9650,9650,9620,3841
|
|
20230801,130200,990595330,9650,9660,9660,9650,782
|
|
20230801,130100,983043170,9670,9670,9670,9670,497
|
|
20230801,130000,978237180,9660,9660,9660,9660,152
|
|
20230801,125900,976768860,9660,9660,9660,9660,0
|
|
20230801,125800,976768860,9660,9660,9660,9660,42
|
|
20230801,125700,976363140,9660,9670,9670,9660,372
|
|
20230801,125600,972768400,9670,9670,9670,9670,404
|
|
20230801,125500,968861720,9670,9670,9670,9670,286
|
|
20230801,125400,966096100,9660,9670,9670,9660,51
|
|
20230801,125300,965602940,9670,9670,9670,9670,367
|
|
20230801,125200,962054050,9670,9670,9670,9670,1
|
|
20230801,125100,962044380,9670,9670,9670,9670,43
|
|
20230801,125000,961628570,9670,9670,9670,9670,15
|
|
20230801,124900,961483520,9670,9670,9670,9670,96
|
|
20230801,124800,960555200,9670,9670,9670,9670,1
|
|
20230801,124700,960545530,9670,9660,9670,9660,261
|
|
20230801,124600,958022700,9670,9670,9670,9670,24
|
|
20230801,124500,957790620,9670,9670,9670,9670,759
|
|
20230801,124400,950451090,9670,9670,9670,9670,1
|
|
20230801,124300,950441420,9670,9660,9670,9660,107
|
|
20230801,124200,949406770,9670,9670,9670,9670,51
|
|
20230801,124100,948913600,9670,9670,9670,9670,37
|
|
20230801,124000,948555810,9670,9670,9670,9670,11
|
|
20230801,123900,948449440,9670,9670,9670,9670,290
|
|
20230801,123800,945645140,9670,9680,9680,9670,104
|
|
20230801,123700,944638460,9680,9660,9680,9660,535
|
|
20230801,123600,939470340,9680,9670,9680,9670,944
|
|
20230801,123500,930333210,9670,9670,9670,9670,441
|
|
20230801,123400,926068740,9670,9670,9670,9670,108
|
|
20230801,123300,925024380,9670,9670,9670,9670,26
|
|
20230801,123200,924772960,9660,9660,9670,9660,31
|
|
20230801,123100,924473350,9660,9660,9660,9660,30
|
|
20230801,123000,924183550,9660,9660,9660,9660,0
|
|
20230801,122900,924183550,9660,9670,9670,9660,9
|
|
20230801,122800,924096560,9670,9680,9680,9670,211
|
|
20230801,122700,922056170,9670,9670,9670,9670,15
|
|
20230801,122600,921911120,9670,9670,9670,9670,10
|
|
20230801,122500,921814420,9660,9660,9660,9660,3
|
|
20230801,122400,921785440,9670,9670,9670,9670,0
|
|
20230801,122300,921785440,9670,9670,9670,9670,134
|
|
20230801,122200,920489660,9670,9670,9670,9670,69
|
|
20230801,122100,919822430,9670,9670,9670,9670,19
|
|
20230801,122000,919638700,9670,9670,9670,9670,102
|
|
20230801,121900,918652360,9670,9670,9670,9670,0
|
|
20230801,121800,918652360,9670,9670,9670,9670,133
|
|
20230801,121700,917366250,9660,9660,9660,9660,15
|
|
20230801,121600,917221350,9660,9670,9670,9660,5
|
|
20230801,121500,917173040,9660,9660,9660,9660,0
|
|
20230801,121400,917173040,9660,9660,9660,9660,19
|
|
20230801,121300,916989500,9660,9660,9660,9660,200
|
|
20230801,121200,915057500,9660,9660,9660,9650,18
|
|
20230801,121100,914883660,9660,9660,9660,9660,27
|
|
20230801,121000,914622840,9660,9660,9660,9660,0
|
|
20230801,120900,914622840,9660,9650,9660,9650,131
|
|
20230801,120800,913358380,9660,9660,9660,9660,375
|
|
20230801,120700,909735880,9660,9670,9670,9660,105
|
|
20230801,120600,908720570,9670,9670,9670,9670,0
|
|
20230801,120500,908720570,9670,9680,9680,9670,34
|
|
20230801,120400,908391780,9670,9670,9670,9670,0
|
|
20230801,120300,908391780,9670,9670,9670,9670,19
|
|
20230801,120200,908208050,9670,9680,9680,9670,439
|
|
20230801,120100,903962620,9680,9670,9680,9670,94
|
|
20230801,120000,903053630,9680,9670,9680,9670,930
|
|
20230801,115900,894060020,9660,9660,9660,9660,39
|
|
20230801,115800,893683280,9660,9650,9670,9650,218
|
|
20230801,115700,891579400,9660,9660,9660,9660,382
|
|
20230801,115600,887889280,9660,9650,9660,9650,133
|
|
20230801,115500,886604800,9650,9650,9650,9650,0
|
|
20230801,115400,886604800,9650,9650,9650,9650,4
|
|
20230801,115300,886566200,9650,9650,9650,9650,300
|
|
20230801,115200,883671200,9650,9650,9650,9650,72
|
|
20230801,115100,882976400,9650,9650,9650,9650,0
|
|
20230801,115000,882976400,9650,9660,9660,9650,54
|
|
20230801,114900,882455150,9660,9660,9660,9660,834
|
|
20230801,114800,874398710,9660,9660,9660,9660,403
|
|
20230801,114700,870505730,9670,9670,9670,9670,1
|
|
20230801,114600,870496060,9650,9660,9660,9650,289
|
|
20230801,114500,867704370,9680,9680,9680,9680,0
|
|
20230801,114400,867704370,9680,9670,9680,9670,7
|
|
20230801,114300,867636670,9660,9660,9660,9660,0
|
|
20230801,114200,867636670,9660,9660,9660,9660,0
|
|
20230801,114100,867636670,9660,9650,9660,9650,21
|
|
20230801,114000,867433830,9650,9650,9650,9650,1
|
|
20230801,113900,867424180,9650,9650,9650,9640,479
|
|
20230801,113800,862802530,9650,9640,9650,9630,885
|
|
20230801,113700,854278080,9640,9640,9640,9640,0
|
|
20230801,113600,854278080,9640,9630,9640,9630,2686
|
|
20230801,113500,828393810,9620,9620,9620,9620,18
|
|
20230801,113400,828220650,9630,9630,9630,9630,360
|
|
20230801,113300,824753850,9630,9640,9640,9630,2
|
|
20230801,113200,824734580,9640,9630,9640,9630,4
|
|
20230801,113100,824696050,9640,9620,9640,9620,13
|
|
20230801,113000,824570970,9640,9640,9640,9640,55
|
|
20230801,112900,824040770,9640,9620,9640,9620,41
|
|
20230801,112800,823645650,9620,9620,9620,9620,171
|
|
20230801,112700,822000630,9620,9620,9620,9620,246
|
|
20230801,112600,819634110,9620,9610,9620,9610,1257
|
|
20230801,112500,807553290,9620,9620,9620,9620,193
|
|
20230801,112400,805696630,9620,9620,9620,9620,286
|
|
20230801,112300,802945310,9620,9620,9620,9620,750
|
|
20230801,112200,795730310,9620,9620,9620,9620,298
|
|
20230801,112100,792863550,9620,9620,9620,9620,100
|
|
20230801,112000,791901550,9620,9620,9620,9620,115
|
|
20230801,111900,790795250,9610,9630,9630,9610,195
|
|
20230801,111800,788919460,9610,9620,9620,9610,490
|
|
20230801,111700,784210550,9620,9630,9630,9620,1429
|
|
20230801,111600,770460420,9630,9620,9630,9620,636
|
|
20230801,111500,764340950,9630,9640,9640,9630,360
|
|
20230801,111400,760874100,9640,9650,9650,9640,938
|
|
20230801,111300,751831680,9650,9650,9650,9650,10
|
|
20230801,111200,751735180,9650,9650,9650,9650,4
|
|
20230801,111100,751696580,9650,9650,9650,9650,85
|
|
20230801,111000,750876330,9650,9650,9650,9650,0
|
|
20230801,110900,750876330,9650,9650,9650,9650,689
|
|
20230801,110800,744227480,9650,9650,9650,9650,2
|
|
20230801,110700,744208180,9670,9670,9670,9670,0
|
|
20230801,110600,744208180,9670,9650,9670,9650,71
|
|
20230801,110500,743521910,9650,9650,9650,9650,4
|
|
20230801,110400,743483310,9650,9650,9650,9650,1000
|
|
20230801,110300,733833310,9640,9650,9660,9640,602
|
|
20230801,110200,728025340,9650,9650,9650,9650,275
|
|
20230801,110100,725371590,9650,9660,9660,9650,13
|
|
20230801,110000,725246110,9650,9650,9650,9650,205
|
|
20230801,105900,723267860,9650,9670,9670,9650,201
|
|
20230801,105800,721324210,9660,9660,9660,9650,650
|
|
20230801,105700,715045350,9650,9650,9650,9650,4
|
|
20230801,105600,715006750,9650,9650,9650,9650,30
|
|
20230801,105500,714717250,9650,9650,9650,9650,258
|
|
20230801,105400,712227550,9670,9660,9670,9650,2717
|
|
20230801,105300,686003170,9670,9670,9670,9670,50
|
|
20230801,105200,685519670,9670,9660,9670,9650,85
|
|
20230801,105100,684699180,9660,9660,9660,9660,677
|
|
20230801,105000,678159360,9660,9680,9680,9660,4339
|
|
20230801,104900,636239790,9670,9680,9680,9670,1426
|
|
20230801,104800,622441110,9680,9680,9680,9680,74
|
|
20230801,104700,621724790,9690,9690,9690,9690,53
|
|
20230801,104600,621211220,9680,9680,9680,9680,100
|
|
20230801,104500,620243220,9680,9680,9680,9680,227
|
|
20230801,104400,618045860,9690,9680,9690,9680,51
|
|
20230801,104300,617552170,9680,9690,9690,9680,144
|
|
20230801,104200,616156910,9690,9690,9690,9690,550
|
|
20230801,104100,610827410,9690,9680,9690,9680,470
|
|
20230801,104000,606276040,9680,9680,9680,9680,2
|
|
20230801,103900,606256680,9680,9680,9680,9680,151
|
|
20230801,103800,604795000,9680,9690,9690,9680,671
|
|
20230801,103700,598294580,9690,9690,9690,9690,124
|
|
20230801,103600,597093020,9690,9690,9690,9690,126
|
|
20230801,103500,595872080,9690,9680,9690,9680,60
|
|
20230801,103400,595291220,9680,9680,9680,9680,1
|
|
20230801,103300,595281540,9690,9690,9700,9690,86
|
|
20230801,103200,594448140,9690,9690,9690,9690,82
|
|
20230801,103100,593653560,9680,9690,9690,9680,643
|
|
20230801,103000,587425890,9700,9690,9700,9690,35
|
|
20230801,102900,587086730,9690,9700,9700,9690,346
|
|
20230801,102800,583733690,9700,9690,9700,9690,621
|
|
20230801,102700,577712830,9680,9690,9690,9680,7
|
|
20230801,102600,577645010,9680,9670,9680,9670,299
|
|
20230801,102500,574750880,9680,9680,9680,9680,0
|
|
20230801,102400,574750880,9680,9660,9680,9660,269
|
|
20230801,102300,572151360,9660,9670,9670,9660,1015
|
|
20230801,102200,562346180,9670,9680,9680,9670,147
|
|
20230801,102100,560923820,9680,9670,9680,9670,8
|
|
20230801,102000,560846420,9680,9670,9680,9670,140
|
|
20230801,101900,559491320,9680,9680,9680,9680,24
|
|
20230801,101800,559259000,9670,9660,9670,9660,100
|
|
20230801,101700,558292500,9670,9660,9670,9660,614
|
|
20230801,101600,552356260,9660,9650,9660,9650,2864
|
|
20230801,101500,524717660,9650,9640,9650,9640,52
|
|
20230801,101400,524215880,9640,9650,9650,9640,2
|
|
20230801,101300,524196590,9630,9640,9640,9630,70
|
|
20230801,101200,523522470,9630,9620,9640,9620,86
|
|
20230801,101100,522694990,9620,9630,9630,9620,905
|
|
20230801,101000,513986870,9620,9620,9620,9620,0
|
|
20230801,100900,513986870,9620,9620,9620,9620,50
|
|
20230801,100800,513505870,9620,9630,9630,9620,1713
|
|
20230801,100700,497011780,9630,9620,9630,9620,101
|
|
20230801,100600,496040150,9630,9630,9630,9630,16
|
|
20230801,100500,495886070,9630,9630,9630,9630,109
|
|
20230801,100400,494836400,9630,9630,9630,9620,261
|
|
20230801,100300,492325210,9630,9630,9630,9630,288
|
|
20230801,100200,489551770,9620,9630,9630,9620,30
|
|
20230801,100100,489262880,9630,9630,9630,9620,348
|
|
20230801,100000,485913320,9630,9640,9640,9630,1319
|
|
20230801,095900,473200160,9650,9680,9680,9650,819
|
|
20230801,095800,465286350,9680,9650,9680,9650,116
|
|
20230801,095700,464166920,9650,9680,9680,9650,44
|
|
20230801,095600,463742290,9650,9640,9650,9640,253
|
|
20230801,095500,461303330,9640,9670,9670,9640,840
|
|
20230801,095400,453194020,9670,9670,9670,9670,142
|
|
20230801,095300,451820880,9670,9670,9670,9670,1
|
|
20230801,095200,451811210,9650,9670,9670,9650,142
|
|
20230801,095100,450439450,9670,9670,9670,9660,114
|
|
20230801,095000,449337170,9670,9660,9670,9660,380
|
|
20230801,094900,445665670,9660,9640,9660,9640,66
|
|
20230801,094800,445028230,9670,9640,9670,9630,367
|
|
20230801,094700,441489860,9630,9640,9640,9630,126
|
|
20230801,094600,440275340,9640,9610,9640,9610,315
|
|
20230801,094500,437240240,9640,9620,9640,9610,1039
|
|
20230801,094400,427252610,9610,9600,9610,9600,547
|
|
20230801,094300,421996330,9600,9600,9600,9600,235
|
|
20230801,094200,419740330,9600,9600,9610,9600,14
|
|
20230801,094100,419605910,9600,9600,9600,9590,217
|
|
20230801,094000,417523110,9600,9600,9600,9600,16
|
|
20230801,093900,417369510,9620,9580,9620,9580,572
|
|
20230801,093800,411889140,9580,9600,9620,9580,1583
|
|
20230801,093700,396704340,9600,9590,9600,9570,1168
|
|
20230801,093600,385513100,9590,9600,9600,9590,3065
|
|
20230801,093500,356111150,9620,9610,9620,9600,223
|
|
20230801,093400,353968530,9610,9620,9620,9610,359
|
|
20230801,093300,350518520,9620,9620,9620,9620,194
|
|
20230801,093200,348652240,9610,9640,9670,9610,147
|
|
20230801,093100,347235070,9640,9620,9640,9600,1775
|
|
20230801,093000,330176980,9600,9610,9610,9590,3492
|
|
20230801,092900,296658580,9610,9630,9630,9610,1501
|
|
20230801,092800,282213690,9630,9650,9650,9630,586
|
|
20230801,092700,276565900,9650,9650,9650,9650,190
|
|
20230801,092600,274732400,9660,9650,9660,9650,32
|
|
20230801,092500,274423580,9650,9640,9660,9640,539
|
|
20230801,092400,269226960,9640,9650,9660,9640,1202
|
|
20230801,092300,257629390,9650,9640,9650,9640,227
|
|
20230801,092200,255440240,9640,9640,9640,9640,179
|
|
20230801,092100,253714680,9650,9640,9650,9640,158
|
|
20230801,092000,252191490,9640,9650,9650,9640,1193
|
|
20230801,091900,240689380,9640,9650,9660,9640,593
|
|
20230801,091800,234970940,9650,9650,9650,9650,99
|
|
20230801,091700,234015590,9650,9650,9660,9640,549
|
|
20230801,091600,228720100,9650,9670,9670,9650,1788
|
|
20230801,091500,211449220,9660,9680,9680,9660,862
|
|
20230801,091400,203110500,9700,9700,9700,9680,136
|
|
20230801,091300,201793800,9700,9680,9700,9680,244
|
|
20230801,091200,199431120,9680,9700,9710,9680,1005
|
|
20230801,091100,189689690,9700,9710,9710,9700,848
|
|
20230801,091000,181457610,9710,9710,9710,9710,528
|
|
20230801,090900,176330730,9700,9730,9730,9700,1473
|
|
20230801,090800,162034420,9720,9720,9730,9720,125
|
|
20230801,090700,160819410,9710,9720,9720,9710,886
|
|
20230801,090600,152215190,9710,9730,9730,9710,466
|
|
20230801,090500,147687200,9730,9700,9750,9700,4226
|
|
20230801,090400,106562540,9690,9670,9720,9670,1619
|
|
20230801,090300,90868300,9670,9680,9700,9670,4429
|
|
20230801,090200,47949880,9680,9710,9710,9680,774
|
|
20230801,090100,40449240,9720,9700,9720,9700,2075
|
|
20230801,090000,20298360,9680,9720,9720,9670,2090
|