661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,195700,1254470690,3700,3700,3700,3700,0
|
|
20230811,195600,1254470690,3700,3700,3700,3700,0
|
|
20230811,195500,1254470690,3700,3700,3700,3700,0
|
|
20230811,195400,1254470690,3700,3700,3700,3700,0
|
|
20230811,195300,1254470690,3700,3700,3700,3700,0
|
|
20230811,195200,1254470690,3700,3700,3700,3700,0
|
|
20230811,195100,1254470690,3700,3700,3700,3700,0
|
|
20230811,195000,1254470690,3700,3700,3700,3700,0
|
|
20230811,194900,1254470690,3700,3700,3700,3700,0
|
|
20230811,194800,1254470690,3700,3700,3700,3700,0
|
|
20230811,194700,1254470690,3700,3700,3700,3700,0
|
|
20230811,194600,1254470690,3700,3700,3700,3700,0
|
|
20230811,194500,1254470690,3700,3700,3700,3700,0
|
|
20230811,194400,1254470690,3700,3700,3700,3700,0
|
|
20230811,194300,1254470690,3700,3700,3700,3700,0
|
|
20230811,194200,1254470690,3700,3700,3700,3700,0
|
|
20230811,194100,1254470690,3700,3700,3700,3700,0
|
|
20230811,194000,1254470690,3700,3700,3700,3700,0
|
|
20230811,193900,1254470690,3700,3700,3700,3700,0
|
|
20230811,193800,1254470690,3700,3700,3700,3700,0
|
|
20230811,193700,1254470690,3700,3700,3700,3700,0
|
|
20230811,193600,1254470690,3700,3700,3700,3700,0
|
|
20230811,193500,1254470690,3700,3700,3700,3700,0
|
|
20230811,193400,1254470690,3700,3700,3700,3700,0
|
|
20230811,193300,1254470690,3700,3700,3700,3700,0
|
|
20230811,193200,1254470690,3700,3700,3700,3700,0
|
|
20230811,193100,1254470690,3700,3700,3700,3700,0
|
|
20230811,193000,1254470690,3700,3700,3700,3700,0
|
|
20230811,192900,1254470690,3700,3700,3700,3700,0
|
|
20230811,192800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,192700,1254470690,3700,3700,3700,3700,0
|
|
20230811,192600,1254470690,3700,3700,3700,3700,0
|
|
20230811,192500,1254470690,3700,3700,3700,3700,0
|
|
20230811,192400,1254470690,3700,3700,3700,3700,0
|
|
20230811,192300,1254470690,3700,3700,3700,3700,0
|
|
20230811,192200,1254470690,3700,3700,3700,3700,0
|
|
20230811,192100,1254470690,3700,3700,3700,3700,0
|
|
20230811,192000,1254470690,3700,3700,3700,3700,0
|
|
20230811,191900,1254470690,3700,3700,3700,3700,0
|
|
20230811,191800,1254470690,3700,3700,3700,3700,0
|
|
20230811,191700,1254470690,3700,3700,3700,3700,0
|
|
20230811,191600,1254470690,3700,3700,3700,3700,0
|
|
20230811,191500,1254470690,3700,3700,3700,3700,0
|
|
20230811,191400,1254470690,3700,3700,3700,3700,0
|
|
20230811,191300,1254470690,3700,3700,3700,3700,0
|
|
20230811,191200,1254470690,3700,3700,3700,3700,0
|
|
20230811,191100,1254470690,3700,3700,3700,3700,0
|
|
20230811,191000,1254470690,3700,3700,3700,3700,0
|
|
20230811,190900,1254470690,3700,3700,3700,3700,0
|
|
20230811,190800,1254470690,3700,3700,3700,3700,0
|
|
20230811,190700,1254470690,3700,3700,3700,3700,0
|
|
20230811,190600,1254470690,3700,3700,3700,3700,0
|
|
20230811,190500,1254470690,3700,3700,3700,3700,0
|
|
20230811,190400,1254470690,3700,3700,3700,3700,0
|
|
20230811,190300,1254470690,3700,3700,3700,3700,0
|
|
20230811,190200,1254470690,3700,3700,3700,3700,0
|
|
20230811,190100,1254470690,3700,3700,3700,3700,0
|
|
20230811,190000,1254470690,3700,3700,3700,3700,0
|
|
20230811,185900,1254470690,3700,3700,3700,3700,0
|
|
20230811,185800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,185700,1254470690,3700,3700,3700,3700,0
|
|
20230811,185600,1254470690,3700,3700,3700,3700,0
|
|
20230811,185500,1254470690,3700,3700,3700,3700,0
|
|
20230811,185400,1254470690,3700,3700,3700,3700,0
|
|
20230811,185300,1254470690,3700,3700,3700,3700,0
|
|
20230811,185200,1254470690,3700,3700,3700,3700,0
|
|
20230811,185100,1254470690,3700,3700,3700,3700,0
|
|
20230811,185000,1254470690,3700,3700,3700,3700,0
|
|
20230811,184900,1254470690,3700,3700,3700,3700,0
|
|
20230811,184800,1254470690,3700,3700,3700,3700,0
|
|
20230811,184700,1254470690,3700,3700,3700,3700,0
|
|
20230811,184600,1254470690,3700,3700,3700,3700,0
|
|
20230811,184500,1254470690,3700,3700,3700,3700,0
|
|
20230811,184400,1254470690,3700,3700,3700,3700,0
|
|
20230811,184300,1254470690,3700,3700,3700,3700,0
|
|
20230811,184200,1254470690,3700,3700,3700,3700,0
|
|
20230811,184100,1254470690,3700,3700,3700,3700,0
|
|
20230811,184000,1254470690,3700,3700,3700,3700,0
|
|
20230811,183900,1254470690,3700,3700,3700,3700,0
|
|
20230811,183800,1254470690,3700,3700,3700,3700,0
|
|
20230811,183700,1254470690,3700,3700,3700,3700,0
|
|
20230811,183600,1254470690,3700,3700,3700,3700,0
|
|
20230811,183500,1254470690,3700,3700,3700,3700,0
|
|
20230811,183400,1254470690,3700,3700,3700,3700,0
|
|
20230811,183300,1254470690,3700,3700,3700,3700,0
|
|
20230811,183200,1254470690,3700,3700,3700,3700,0
|
|
20230811,183100,1254470690,3700,3700,3700,3700,0
|
|
20230811,183000,1254470690,3700,3700,3700,3700,0
|
|
20230811,182900,1254470690,3700,3700,3700,3700,0
|
|
20230811,182800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,182700,1254470690,3700,3700,3700,3700,0
|
|
20230811,182600,1254470690,3700,3700,3700,3700,0
|
|
20230811,182500,1254470690,3700,3700,3700,3700,0
|
|
20230811,182400,1254470690,3700,3700,3700,3700,0
|
|
20230811,182300,1254470690,3700,3700,3700,3700,0
|
|
20230811,182200,1254470690,3700,3700,3700,3700,0
|
|
20230811,182100,1254470690,3700,3700,3700,3700,0
|
|
20230811,182000,1254470690,3700,3700,3700,3700,0
|
|
20230811,181900,1254470690,3700,3700,3700,3700,0
|
|
20230811,181800,1254470690,3700,3700,3700,3700,0
|
|
20230811,181700,1254470690,3700,3700,3700,3700,0
|
|
20230811,181600,1254470690,3700,3700,3700,3700,0
|
|
20230811,181500,1254470690,3700,3700,3700,3700,0
|
|
20230811,181400,1254470690,3700,3700,3700,3700,0
|
|
20230811,181300,1254470690,3700,3700,3700,3700,0
|
|
20230811,181200,1254470690,3700,3700,3700,3700,0
|
|
20230811,181100,1254470690,3700,3700,3700,3700,0
|
|
20230811,181000,1254470690,3700,3700,3700,3700,0
|
|
20230811,180900,1254470690,3700,3700,3700,3700,0
|
|
20230811,180800,1254470690,3700,3700,3700,3700,0
|
|
20230811,180700,1254470690,3700,3700,3700,3700,0
|
|
20230811,180600,1254470690,3700,3700,3700,3700,0
|
|
20230811,180500,1254470690,3700,3700,3700,3700,0
|
|
20230811,180400,1254470690,3700,3700,3700,3700,0
|
|
20230811,180300,1254470690,3700,3700,3700,3700,0
|
|
20230811,180200,1254470690,3700,3700,3700,3700,0
|
|
20230811,180100,1254470690,3700,3700,3700,3700,0
|
|
20230811,180000,1254470690,3700,3700,3700,3700,0
|
|
20230811,175900,1254470690,3700,3700,3700,3700,0
|
|
20230811,175800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,175700,1254470690,3700,3700,3700,3700,0
|
|
20230811,175600,1254470690,3700,3700,3700,3700,0
|
|
20230811,175500,1254470690,3700,3700,3700,3700,0
|
|
20230811,175400,1254470690,3700,3700,3700,3700,0
|
|
20230811,175300,1254470690,3700,3700,3700,3700,0
|
|
20230811,175200,1254470690,3700,3700,3700,3700,0
|
|
20230811,175100,1254470690,3700,3700,3700,3700,0
|
|
20230811,175000,1254470690,3700,3700,3700,3700,0
|
|
20230811,174900,1254470690,3700,3700,3700,3700,0
|
|
20230811,174800,1254470690,3700,3700,3700,3700,0
|
|
20230811,174700,1254470690,3700,3700,3700,3700,0
|
|
20230811,174600,1254470690,3700,3700,3700,3700,0
|
|
20230811,174500,1254470690,3700,3700,3700,3700,0
|
|
20230811,174400,1254470690,3700,3700,3700,3700,0
|
|
20230811,174300,1254470690,3700,3700,3700,3700,0
|
|
20230811,174200,1254470690,3700,3700,3700,3700,0
|
|
20230811,174100,1254470690,3700,3700,3700,3700,0
|
|
20230811,174000,1254470690,3700,3700,3700,3700,0
|
|
20230811,173900,1254470690,3700,3700,3700,3700,0
|
|
20230811,173800,1254470690,3700,3700,3700,3700,0
|
|
20230811,173700,1254470690,3700,3700,3700,3700,0
|
|
20230811,173600,1254470690,3700,3700,3700,3700,0
|
|
20230811,173500,1254470690,3700,3700,3700,3700,0
|
|
20230811,173400,1254470690,3700,3700,3700,3700,0
|
|
20230811,173300,1254470690,3700,3700,3700,3700,0
|
|
20230811,173200,1254470690,3700,3700,3700,3700,0
|
|
20230811,173100,1254470690,3700,3700,3700,3700,0
|
|
20230811,173000,1254470690,3700,3700,3700,3700,0
|
|
20230811,172900,1254470690,3700,3700,3700,3700,0
|
|
20230811,172800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,172700,1254470690,3700,3700,3700,3700,0
|
|
20230811,172600,1254470690,3700,3700,3700,3700,0
|
|
20230811,172500,1254470690,3700,3700,3700,3700,0
|
|
20230811,172400,1254470690,3700,3700,3700,3700,0
|
|
20230811,172300,1254470690,3700,3700,3700,3700,0
|
|
20230811,172200,1254470690,3700,3700,3700,3700,0
|
|
20230811,172100,1254470690,3700,3700,3700,3700,0
|
|
20230811,172000,1254470690,3700,3700,3700,3700,0
|
|
20230811,171900,1254470690,3700,3700,3700,3700,0
|
|
20230811,171800,1254470690,3700,3700,3700,3700,0
|
|
20230811,171700,1254470690,3700,3700,3700,3700,0
|
|
20230811,171600,1254470690,3700,3700,3700,3700,0
|
|
20230811,171500,1254470690,3700,3700,3700,3700,0
|
|
20230811,171400,1254470690,3700,3700,3700,3700,0
|
|
20230811,171300,1254470690,3700,3700,3700,3700,0
|
|
20230811,171200,1254470690,3700,3700,3700,3700,0
|
|
20230811,171100,1254470690,3700,3700,3700,3700,0
|
|
20230811,171000,1254470690,3700,3700,3700,3700,0
|
|
20230811,170900,1254470690,3700,3700,3700,3700,0
|
|
20230811,170800,1254470690,3700,3700,3700,3700,0
|
|
20230811,170700,1254470690,3700,3700,3700,3700,0
|
|
20230811,170600,1254470690,3700,3700,3700,3700,0
|
|
20230811,170500,1254470690,3700,3700,3700,3700,0
|
|
20230811,170400,1254470690,3700,3700,3700,3700,0
|
|
20230811,170300,1254470690,3700,3700,3700,3700,0
|
|
20230811,170200,1254470690,3700,3700,3700,3700,0
|
|
20230811,170100,1254470690,3700,3700,3700,3700,0
|
|
20230811,170000,1254470690,3700,3700,3700,3700,0
|
|
20230811,165900,1254470690,3700,3700,3700,3700,0
|
|
20230811,165800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,165700,1254470690,3700,3700,3700,3700,0
|
|
20230811,165600,1254470690,3700,3700,3700,3700,0
|
|
20230811,165500,1254470690,3700,3700,3700,3700,0
|
|
20230811,165400,1254470690,3700,3700,3700,3700,0
|
|
20230811,165300,1254470690,3700,3700,3700,3700,0
|
|
20230811,165200,1254470690,3700,3700,3700,3700,0
|
|
20230811,165100,1254470690,3700,3700,3700,3700,0
|
|
20230811,165000,1254470690,3700,3700,3700,3700,0
|
|
20230811,164900,1254470690,3700,3700,3700,3700,0
|
|
20230811,164800,1254470690,3700,3700,3700,3700,0
|
|
20230811,164700,1254470690,3700,3700,3700,3700,0
|
|
20230811,164600,1254470690,3700,3700,3700,3700,0
|
|
20230811,164500,1254470690,3700,3700,3700,3700,0
|
|
20230811,164400,1254470690,3700,3700,3700,3700,0
|
|
20230811,164300,1254470690,3700,3700,3700,3700,0
|
|
20230811,164200,1254470690,3700,3700,3700,3700,0
|
|
20230811,164100,1254470690,3700,3700,3700,3700,0
|
|
20230811,164000,1254470690,3700,3700,3700,3700,0
|
|
20230811,163900,1254470690,3700,3700,3700,3700,0
|
|
20230811,163800,1254470690,3700,3700,3700,3700,0
|
|
20230811,163700,1254470690,3700,3700,3700,3700,0
|
|
20230811,163600,1254470690,3700,3700,3700,3700,0
|
|
20230811,163500,1254470690,3700,3700,3700,3700,0
|
|
20230811,163400,1254470690,3700,3700,3700,3700,0
|
|
20230811,163300,1254470690,3700,3700,3700,3700,0
|
|
20230811,163200,1254470690,3700,3700,3700,3700,0
|
|
20230811,163100,1254470690,3700,3700,3700,3700,0
|
|
20230811,163000,1254470690,3700,3700,3700,3700,0
|
|
20230811,162900,1254470690,3700,3700,3700,3700,0
|
|
20230811,162800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,162700,1254470690,3700,3700,3700,3700,0
|
|
20230811,162600,1254470690,3700,3700,3700,3700,0
|
|
20230811,162500,1254470690,3700,3700,3700,3700,0
|
|
20230811,162400,1254470690,3700,3700,3700,3700,0
|
|
20230811,162300,1254470690,3700,3700,3700,3700,0
|
|
20230811,162200,1254470690,3700,3700,3700,3700,0
|
|
20230811,162100,1254470690,3700,3700,3700,3700,0
|
|
20230811,162000,1254470690,3700,3700,3700,3700,0
|
|
20230811,161900,1254470690,3700,3700,3700,3700,0
|
|
20230811,161800,1254470690,3700,3700,3700,3700,0
|
|
20230811,161700,1254470690,3700,3700,3700,3700,0
|
|
20230811,161600,1254470690,3700,3700,3700,3700,0
|
|
20230811,161500,1254470690,3700,3700,3700,3700,0
|
|
20230811,161400,1254470690,3700,3700,3700,3700,0
|
|
20230811,161300,1254470690,3700,3700,3700,3700,0
|
|
20230811,161200,1254470690,3700,3700,3700,3700,0
|
|
20230811,161100,1254470690,3700,3700,3700,3700,0
|
|
20230811,161000,1254470690,3700,3700,3700,3700,0
|
|
20230811,160900,1254470690,3700,3700,3700,3700,0
|
|
20230811,160800,1254470690,3700,3700,3700,3700,0
|
|
20230811,160700,1254470690,3700,3700,3700,3700,0
|
|
20230811,160600,1254470690,3700,3700,3700,3700,0
|
|
20230811,160500,1254470690,3700,3700,3700,3700,0
|
|
20230811,160400,1254470690,3700,3700,3700,3700,0
|
|
20230811,160300,1254470690,3700,3700,3700,3700,0
|
|
20230811,160200,1254470690,3700,3700,3700,3700,0
|
|
20230811,160100,1254470690,3700,3700,3700,3700,0
|
|
20230811,160000,1254470690,3700,3700,3700,3700,0
|
|
20230811,155900,1254470690,3700,3700,3700,3700,0
|
|
20230811,155800,1254470690,3700,3700,3700,3700,7715
|
|
20230811,155700,1254470690,3700,3700,3700,3700,0
|
|
20230811,155600,1254470690,3700,3700,3700,3700,0
|
|
20230811,155500,1254470690,3700,3700,3700,3700,0
|
|
20230811,155400,1254470690,3700,3700,3700,3700,0
|
|
20230811,155300,1254470690,3700,3700,3700,3700,0
|
|
20230811,155200,1254470690,3700,3700,3700,3700,0
|
|
20230811,155100,1254470690,3700,3700,3700,3700,0
|
|
20230811,155000,1254470690,3700,3700,3700,3700,0
|
|
20230811,154900,1254470690,3700,3700,3700,3700,0
|
|
20230811,154800,1254470690,3700,3700,3700,3700,0
|
|
20230811,154700,1254470690,3700,3700,3700,3700,0
|
|
20230811,154600,1254470690,3700,3700,3700,3700,0
|
|
20230811,154500,1254470690,3700,3700,3700,3700,0
|
|
20230811,154400,1254470690,3700,3700,3700,3700,0
|
|
20230811,154300,1254470690,3700,3700,3700,3700,0
|
|
20230811,154200,1254470690,3700,3700,3700,3700,0
|
|
20230811,154100,1254470690,3700,3700,3700,3700,0
|
|
20230811,154000,1254470690,3700,3700,3700,3700,0
|
|
20230811,153900,1254470690,3700,3700,3700,3700,0
|
|
20230811,153800,1254470690,3700,3700,3700,3700,0
|
|
20230811,153700,1254470690,3700,3700,3700,3700,0
|
|
20230811,153600,1254470690,3700,3700,3700,3700,0
|
|
20230811,153500,1254470690,3700,3700,3700,3700,0
|
|
20230811,153400,1254470690,3700,3700,3700,3700,0
|
|
20230811,153300,1254470690,3700,3700,3700,3700,0
|
|
20230811,153200,1254470690,3700,3700,3700,3700,0
|
|
20230811,153100,1254470690,3700,3700,3700,3700,0
|
|
20230811,153000,1254470690,3700,3700,3700,3700,7715
|
|
20230811,152900,1225925190,3725,3725,3725,3725,0
|
|
20230811,152800,1225925190,3725,3725,3725,3725,0
|
|
20230811,152700,1225925190,3725,3725,3725,3725,0
|
|
20230811,152600,1225925190,3725,3725,3725,3725,0
|
|
20230811,152500,1225925190,3725,3725,3725,3725,0
|
|
20230811,152400,1225925190,3725,3725,3725,3725,0
|
|
20230811,152300,1225925190,3725,3725,3725,3725,0
|
|
20230811,152200,1225925190,3725,3725,3725,3725,0
|
|
20230811,152100,1225925190,3725,3725,3725,3725,0
|
|
20230811,152000,1225925190,3725,3725,3725,3725,0
|
|
20230811,151900,1225925190,3725,3710,3730,3705,449
|
|
20230811,151800,1224257490,3695,3720,3720,3695,2725
|
|
20230811,151700,1214169500,3725,3740,3740,3725,382
|
|
20230811,151600,1212746385,3725,3725,3745,3725,971
|
|
20230811,151500,1209120675,3725,3725,3725,3725,5
|
|
20230811,151400,1209102050,3740,3735,3740,3735,50
|
|
20230811,151300,1208915145,3745,3735,3750,3735,458
|
|
20230811,151200,1207200670,3730,3740,3740,3730,30
|
|
20230811,151100,1207088620,3745,3720,3745,3715,1958
|
|
20230811,151000,1199804405,3720,3730,3730,3720,1087
|
|
20230811,150900,1195759890,3725,3730,3730,3715,519
|
|
20230811,150800,1193825655,3730,3730,3735,3730,1619
|
|
20230811,150700,1187783640,3735,3715,3735,3715,530
|
|
20230811,150600,1185809095,3710,3710,3710,3710,133
|
|
20230811,150500,1185315665,3710,3710,3710,3710,21
|
|
20230811,150400,1185237755,3695,3695,3695,3695,0
|
|
20230811,150300,1185237755,3695,3705,3705,3695,570
|
|
20230811,150200,1183130120,3705,3705,3705,3705,535
|
|
20230811,150100,1181147945,3715,3705,3715,3705,3
|
|
20230811,150000,1181136820,3715,3720,3720,3705,93
|
|
20230811,145900,1180792220,3720,3720,3720,3720,6
|
|
20230811,145800,1180769900,3720,3705,3720,3695,516
|
|
20230811,145700,1178860615,3710,3715,3715,3710,558
|
|
20230811,145600,1176787745,3715,3720,3720,3715,1299
|
|
20230811,145500,1171958195,3720,3720,3720,3720,131
|
|
20230811,145400,1171470875,3715,3715,3715,3715,290
|
|
20230811,145300,1170393525,3715,3720,3720,3715,2522
|
|
20230811,145200,1161023695,3720,3715,3720,3715,16
|
|
20230811,145100,1160964245,3715,3700,3715,3700,55
|
|
20230811,145000,1160760720,3700,3715,3715,3700,500
|
|
20230811,144900,1158909765,3715,3710,3715,3710,104
|
|
20230811,144800,1158523420,3715,3715,3715,3715,410
|
|
20230811,144700,1157000270,3710,3705,3710,3705,458
|
|
20230811,144600,1155302795,3705,3705,3705,3705,20
|
|
20230811,144500,1155228695,3700,3700,3700,3700,20
|
|
20230811,144400,1155154695,3690,3690,3690,3690,0
|
|
20230811,144300,1155154695,3690,3695,3695,3690,300
|
|
20230811,144200,1154047670,3690,3690,3690,3690,0
|
|
20230811,144100,1154047670,3690,3690,3690,3690,0
|
|
20230811,144000,1154047670,3690,3690,3690,3690,1
|
|
20230811,143900,1154043980,3690,3695,3695,3690,14
|
|
20230811,143800,1153992295,3695,3695,3695,3695,0
|
|
20230811,143700,1153992295,3695,3695,3695,3695,630
|
|
20230811,143600,1151664445,3690,3690,3690,3690,198
|
|
20230811,143500,1150933825,3695,3700,3700,3695,275
|
|
20230811,143400,1149917690,3705,3705,3705,3705,0
|
|
20230811,143300,1149917690,3705,3705,3705,3705,134
|
|
20230811,143200,1149421220,3705,3705,3705,3705,520
|
|
20230811,143100,1147494620,3705,3705,3705,3705,0
|
|
20230811,143000,1147494620,3705,3705,3705,3705,101
|
|
20230811,142900,1147120415,3705,3705,3705,3705,79
|
|
20230811,142800,1146827720,3710,3710,3710,3710,1
|
|
20230811,142700,1146824010,3695,3710,3710,3695,301
|
|
20230811,142600,1145711800,3695,3695,3695,3695,500
|
|
20230811,142500,1143864300,3695,3695,3695,3695,342
|
|
20230811,142400,1142600610,3695,3695,3695,3695,0
|
|
20230811,142300,1142600610,3695,3695,3695,3695,799
|
|
20230811,142200,1139648305,3695,3695,3695,3695,0
|
|
20230811,142100,1139648305,3695,3695,3695,3695,0
|
|
20230811,142000,1139648305,3695,3695,3695,3695,526
|
|
20230811,141900,1137704735,3710,3710,3710,3710,1
|
|
20230811,141800,1137701025,3695,3695,3695,3695,128
|
|
20230811,141700,1137228065,3710,3710,3710,3710,2
|
|
20230811,141600,1137220645,3710,3705,3710,3705,914
|
|
20230811,141500,1133829815,3710,3710,3710,3710,0
|
|
20230811,141400,1133829815,3710,3710,3710,3700,1702
|
|
20230811,141300,1127531395,3710,3710,3710,3710,190
|
|
20230811,141200,1126826495,3710,3690,3710,3690,881
|
|
20230811,141100,1123575585,3690,3690,3690,3685,634
|
|
20230811,141000,1121236195,3685,3685,3685,3685,2010
|
|
20230811,140900,1113829345,3685,3690,3690,3685,2230
|
|
20230811,140800,1105601045,3690,3690,3690,3690,568
|
|
20230811,140700,1103505125,3715,3715,3715,3715,1
|
|
20230811,140600,1103501410,3690,3710,3710,3690,17244
|
|
20230811,140500,1039824050,3710,3710,3710,3710,90
|
|
20230811,140400,1039490150,3710,3710,3710,3710,44
|
|
20230811,140300,1039326910,3710,3705,3720,3705,1041
|
|
20230811,140200,1035455080,3705,3705,3705,3705,1521
|
|
20230811,140100,1029819775,3710,3710,3710,3710,18
|
|
20230811,140000,1029752995,3710,3720,3720,3710,666
|
|
20230811,135900,1027279635,3725,3725,3725,3725,11
|
|
20230811,135800,1027238660,3725,3725,3725,3725,1
|
|
20230811,135700,1027234935,3720,3725,3725,3720,1852
|
|
20230811,135600,1020345480,3720,3720,3720,3720,972
|
|
20230811,135500,1016729640,3720,3720,3720,3720,281
|
|
20230811,135400,1015684320,3720,3720,3720,3720,309
|
|
20230811,135300,1014534840,3720,3735,3735,3720,1254
|
|
20230811,135200,1009853380,3735,3735,3735,3735,1
|
|
20230811,135100,1009849645,3750,3745,3750,3745,1007
|
|
20230811,135000,1006073430,3745,3745,3745,3745,0
|
|
20230811,134900,1006073430,3745,3745,3760,3745,24601
|
|
20230811,134800,913823170,3745,3760,3760,3740,4041
|
|
20230811,134700,898686740,3760,3750,3760,3745,1382
|
|
20230811,134600,893503495,3745,3745,3750,3745,1048
|
|
20230811,134500,889578705,3745,3740,3745,3740,514
|
|
20230811,134400,887656340,3740,3740,3740,3740,0
|
|
20230811,134300,887656340,3740,3740,3740,3740,1500
|
|
20230811,134200,882046340,3750,3750,3750,3750,0
|
|
20230811,134100,882046340,3750,3740,3750,3740,1688
|
|
20230811,134000,875727950,3730,3730,3730,3730,0
|
|
20230811,133900,875727950,3730,3735,3735,3730,18
|
|
20230811,133800,875660755,3735,3730,3735,3730,1599
|
|
20230811,133700,869688990,3730,3730,3730,3730,379
|
|
20230811,133600,868275320,3735,3735,3735,3735,40
|
|
20230811,133500,868125920,3730,3730,3735,3730,108
|
|
20230811,133400,867723075,3730,3725,3730,3725,1051
|
|
20230811,133300,863802895,3730,3725,3730,3725,14
|
|
20230811,133200,863750720,3725,3725,3725,3725,244
|
|
20230811,133100,862841820,3725,3730,3730,3725,7
|
|
20230811,133000,862815720,3725,3725,3725,3725,6
|
|
20230811,132900,862793370,3730,3725,3730,3725,27
|
|
20230811,132800,862692790,3725,3730,3730,3725,155
|
|
20230811,132700,862115410,3725,3725,3725,3725,578
|
|
20230811,132600,859962360,3725,3725,3725,3725,0
|
|
20230811,132500,859962360,3725,3730,3730,3725,16
|
|
20230811,132400,859902755,3725,3725,3725,3725,5
|
|
20230811,132300,859884130,3725,3725,3725,3725,411
|
|
20230811,132200,858353155,3710,3710,3710,3710,0
|
|
20230811,132100,858353155,3710,3710,3710,3710,5
|
|
20230811,132000,858334605,3705,3705,3710,3705,1211
|
|
20230811,131900,853847845,3705,3705,3705,3705,3
|
|
20230811,131800,853836730,3705,3710,3710,3705,552
|
|
20230811,131700,851790910,3710,3710,3710,3710,0
|
|
20230811,131600,851790910,3710,3710,3710,3710,853
|
|
20230811,131500,848626280,3710,3710,3710,3710,925
|
|
20230811,131400,845194530,3710,3710,3710,3710,0
|
|
20230811,131300,845194530,3710,3710,3710,3710,10
|
|
20230811,131200,845157430,3710,3715,3715,3710,418
|
|
20230811,131100,843605440,3725,3730,3735,3725,5697
|
|
20230811,131000,822368655,3735,3725,3735,3725,920
|
|
20230811,130900,818932505,3730,3735,3735,3730,37
|
|
20230811,130800,818794315,3735,3725,3735,3725,576
|
|
20230811,130700,816643930,3710,3710,3710,3710,15
|
|
20230811,130600,816588280,3725,3725,3725,3725,100
|
|
20230811,130500,816215780,3730,3730,3730,3730,0
|
|
20230811,130400,816215780,3730,3730,3730,3730,0
|
|
20230811,130300,816215780,3730,3720,3730,3720,204
|
|
20230811,130200,815456860,3725,3725,3725,3725,1355
|
|
20230811,130100,810409485,3720,3720,3720,3720,252
|
|
20230811,130000,809472045,3720,3720,3720,3720,5
|
|
20230811,125900,809453445,3725,3725,3725,3725,700
|
|
20230811,125800,806845945,3720,3715,3720,3715,568
|
|
20230811,125700,804735775,3715,3715,3715,3715,111
|
|
20230811,125600,804323410,3710,3725,3725,3700,82
|
|
20230811,125500,804019170,3700,3725,3730,3700,1556
|
|
20230811,125400,798223085,3725,3725,3730,3715,9350
|
|
20230811,125300,763395370,3725,3715,3725,3715,180
|
|
20230811,125200,762725815,3715,3710,3715,3710,3089
|
|
20230811,125100,751252170,3710,3710,3710,3705,240
|
|
20230811,125000,750361920,3705,3680,3705,3680,2362
|
|
20230811,124900,741626835,3685,3685,3685,3685,1195
|
|
20230811,124800,737223260,3685,3685,3685,3685,0
|
|
20230811,124700,737223260,3685,3685,3685,3685,0
|
|
20230811,124600,737223260,3685,3685,3685,3685,1
|
|
20230811,124500,737219575,3680,3680,3680,3680,194
|
|
20230811,124400,736505655,3685,3685,3685,3685,50
|
|
20230811,124300,736321405,3700,3700,3700,3700,0
|
|
20230811,124200,736321405,3700,3690,3700,3690,1571
|
|
20230811,124100,730514690,3690,3680,3690,3680,48
|
|
20230811,124000,730337950,3685,3685,3685,3685,246
|
|
20230811,123900,729431440,3685,3685,3685,3685,318
|
|
20230811,123800,728259610,3680,3680,3680,3680,80
|
|
20230811,123700,727965210,3680,3675,3680,3670,803
|
|
20230811,123600,725015080,3670,3670,3670,3670,0
|
|
20230811,123500,725015080,3670,3675,3675,3670,116
|
|
20230811,123400,724588925,3675,3675,3675,3675,0
|
|
20230811,123300,724588925,3675,3675,3675,3675,2
|
|
20230811,123200,724581575,3670,3675,3675,3670,671
|
|
20230811,123100,722115655,3675,3675,3675,3675,500
|
|
20230811,123000,720278155,3680,3675,3680,3675,175
|
|
20230811,122900,719634930,3670,3670,3670,3670,0
|
|
20230811,122800,719634930,3670,3690,3690,3665,6259
|
|
20230811,122700,696635760,3685,3685,3685,3685,0
|
|
20230811,122600,696635760,3685,3685,3685,3685,0
|
|
20230811,122500,696635760,3685,3690,3690,3685,120
|
|
20230811,122400,696193360,3690,3690,3690,3690,61
|
|
20230811,122300,695968270,3690,3690,3690,3690,1
|
|
20230811,122200,695964580,3685,3685,3685,3685,0
|
|
20230811,122100,695964580,3685,3685,3685,3685,260
|
|
20230811,122000,695006480,3685,3685,3685,3685,116
|
|
20230811,121900,694579020,3690,3690,3690,3690,664
|
|
20230811,121800,692128860,3680,3680,3680,3680,0
|
|
20230811,121700,692128860,3680,3680,3680,3680,0
|
|
20230811,121600,692128860,3680,3680,3680,3680,100
|
|
20230811,121500,691760860,3680,3680,3680,3680,116
|
|
20230811,121400,691333980,3690,3690,3690,3690,0
|
|
20230811,121300,691333980,3690,3690,3690,3690,0
|
|
20230811,121200,691333980,3690,3690,3690,3690,0
|
|
20230811,121100,691333980,3690,3690,3690,3690,10
|
|
20230811,121000,691297080,3690,3680,3690,3675,120
|
|
20230811,120900,690856015,3675,3675,3675,3675,246
|
|
20230811,120800,689951965,3675,3675,3675,3675,1
|
|
20230811,120700,689948290,3690,3690,3690,3690,7
|
|
20230811,120600,689922460,3690,3680,3690,3670,1488
|
|
20230811,120500,684453590,3690,3680,3690,3675,388
|
|
20230811,120400,683023520,3680,3675,3685,3675,68
|
|
20230811,120300,682773205,3675,3675,3675,3675,765
|
|
20230811,120200,679961830,3675,3680,3680,3670,29
|
|
20230811,120100,679855335,3670,3690,3690,3670,2937
|
|
20230811,120000,669059760,3680,3690,3690,3680,124
|
|
20230811,115900,668603390,3690,3680,3690,3680,354
|
|
20230811,115800,667300660,3680,3680,3690,3680,34
|
|
20230811,115700,667175530,3680,3680,3680,3680,605
|
|
20230811,115600,664949130,3680,3685,3685,3680,10
|
|
20230811,115500,664912295,3685,3685,3685,3680,1577
|
|
20230811,115400,659101680,3685,3685,3685,3685,3
|
|
20230811,115300,659090625,3685,3685,3685,3685,4
|
|
20230811,115200,659075885,3685,3685,3685,3685,3
|
|
20230811,115100,659064830,3685,3685,3685,3685,3
|
|
20230811,115000,659053775,3685,3685,3685,3685,121
|
|
20230811,114900,658607890,3685,3685,3685,3685,141
|
|
20230811,114800,658088305,3685,3685,3690,3685,8
|
|
20230811,114700,658058820,3685,3685,3685,3685,6
|
|
20230811,114600,658036710,3685,3685,3685,3685,3
|
|
20230811,114500,658025655,3685,3690,3690,3685,1127
|
|
20230811,114400,653869505,3690,3690,3695,3690,272
|
|
20230811,114300,652864545,3690,3685,3690,3685,39
|
|
20230811,114200,652720670,3685,3685,3695,3685,123
|
|
20230811,114100,652266415,3685,3680,3685,3680,65
|
|
20230811,114000,652026955,3680,3680,3680,3680,194
|
|
20230811,113900,651313035,3680,3680,3685,3680,156
|
|
20230811,113800,650738930,3680,3685,3685,3680,137
|
|
20230811,113700,650234320,3685,3680,3685,3680,37
|
|
20230811,113600,650098110,3680,3685,3685,3680,1475
|
|
20230811,113500,644665215,3685,3685,3685,3685,151
|
|
20230811,113400,644108780,3685,3685,3685,3685,159
|
|
20230811,113300,643522865,3685,3690,3690,3685,739
|
|
20230811,113200,640797680,3690,3690,3690,3685,581
|
|
20230811,113100,638653870,3695,3690,3695,3690,54
|
|
20230811,113000,638454545,3690,3690,3690,3690,148
|
|
20230811,112900,637908425,3690,3690,3690,3690,35
|
|
20230811,112800,637779275,3690,3690,3690,3690,124
|
|
20230811,112700,637321715,3690,3690,3695,3690,194
|
|
20230811,112600,636605840,3690,3700,3700,3690,71
|
|
20230811,112500,636343370,3700,3700,3700,3700,173
|
|
20230811,112400,635703270,3700,3705,3705,3700,445
|
|
20230811,112300,634054760,3705,3705,3705,3705,341
|
|
20230811,112200,632791355,3705,3705,3705,3705,0
|
|
20230811,112100,632791355,3705,3705,3705,3705,0
|
|
20230811,112000,632791355,3705,3700,3705,3700,818
|
|
20230811,111900,629761275,3700,3695,3700,3695,968
|
|
20230811,111800,626179690,3695,3695,3695,3695,500
|
|
20230811,111700,624332190,3695,3685,3695,3685,241
|
|
20230811,111600,623442900,3685,3680,3685,3680,96
|
|
20230811,111500,623089145,3675,3680,3680,3675,217
|
|
20230811,111400,622291400,3685,3685,3685,3685,0
|
|
20230811,111300,622291400,3685,3680,3685,3680,19
|
|
20230811,111200,622221455,3680,3670,3680,3670,103
|
|
20230811,111100,621842670,3675,3675,3675,3675,42
|
|
20230811,111000,621688320,3670,3670,3670,3670,118
|
|
20230811,110900,621255260,3670,3685,3685,3670,4365
|
|
20230811,110800,605221985,3685,3685,3685,3685,1
|
|
20230811,110700,605218300,3680,3680,3680,3680,0
|
|
20230811,110600,605218300,3680,3680,3680,3680,150
|
|
20230811,110500,604666300,3680,3685,3685,3680,116
|
|
20230811,110400,604239220,3680,3680,3680,3680,0
|
|
20230811,110300,604239220,3680,3680,3680,3680,100
|
|
20230811,110200,603871220,3680,3680,3680,3680,0
|
|
20230811,110100,603871220,3680,3680,3680,3680,1
|
|
20230811,110000,603867540,3690,3675,3690,3675,118
|
|
20230811,105900,603433875,3690,3690,3690,3690,101
|
|
20230811,105800,603061185,3690,3690,3690,3690,3
|
|
20230811,105700,603050115,3695,3675,3695,3675,101
|
|
20230811,105600,602678920,3695,3695,3695,3695,2
|
|
20230811,105500,602671530,3670,3675,3675,3670,1817
|
|
20230811,105400,595997380,3675,3675,3675,3675,548
|
|
20230811,105300,593983480,3675,3675,3675,3675,50
|
|
20230811,105200,593799730,3675,3675,3675,3675,302
|
|
20230811,105100,592689880,3685,3685,3685,3685,0
|
|
20230811,105000,592689880,3685,3685,3685,3685,2
|
|
20230811,104900,592682510,3675,3680,3680,3675,1000
|
|
20230811,104800,589007360,3680,3680,3680,3680,3
|
|
20230811,104700,588996320,3680,3680,3680,3680,76
|
|
20230811,104600,588716640,3695,3695,3695,3695,1
|
|
20230811,104500,588712945,3700,3700,3700,3700,0
|
|
20230811,104400,588712945,3700,3680,3700,3675,1249
|
|
20230811,104300,584120560,3680,3690,3690,3680,462
|
|
20230811,104200,582418310,3700,3685,3700,3685,4
|
|
20230811,104100,582403525,3685,3685,3685,3685,1
|
|
20230811,104000,582399840,3700,3700,3700,3700,0
|
|
20230811,103900,582399840,3700,3700,3700,3685,851
|
|
20230811,103800,579263140,3700,3695,3700,3695,155
|
|
20230811,103700,578689755,3680,3695,3695,3680,344
|
|
20230811,103600,577423775,3675,3700,3705,3670,2825
|
|
20230811,103500,566997105,3700,3700,3700,3700,13
|
|
20230811,103400,566949005,3705,3695,3705,3695,96
|
|
20230811,103300,566594275,3700,3700,3700,3700,76
|
|
20230811,103200,566313075,3700,3700,3700,3695,342
|
|
20230811,103100,565047700,3705,3695,3705,3695,60
|
|
20230811,103000,564825725,3700,3695,3700,3695,250
|
|
20230811,102900,563900755,3700,3695,3700,3695,264
|
|
20230811,102800,562925260,3695,3690,3695,3690,159
|
|
20230811,102700,562338050,3690,3690,3690,3690,0
|
|
20230811,102600,562338050,3690,3670,3700,3670,261
|
|
20230811,102500,561374035,3670,3690,3695,3670,1032
|
|
20230811,102400,557576915,3690,3700,3700,3690,510
|
|
20230811,102300,555695005,3700,3700,3700,3700,30
|
|
20230811,102200,555584005,3700,3700,3700,3700,0
|
|
20230811,102100,555584005,3700,3695,3700,3690,801
|
|
20230811,102000,552627290,3695,3690,3695,3690,137
|
|
20230811,101900,552121585,3695,3695,3695,3695,100
|
|
20230811,101800,551752085,3695,3695,3695,3695,0
|
|
20230811,101700,551752085,3695,3695,3695,3695,0
|
|
20230811,101600,551752085,3695,3695,3695,3695,134
|
|
20230811,101500,551256955,3670,3670,3670,3670,0
|
|
20230811,101400,551256955,3670,3670,3675,3670,228
|
|
20230811,101300,550420190,3670,3685,3685,3670,1867
|
|
20230811,101200,543550315,3685,3685,3685,3685,1
|
|
20230811,101100,543546630,3685,3685,3685,3685,2
|
|
20230811,101000,543539260,3685,3685,3695,3685,1323
|
|
20230811,100900,538663995,3685,3690,3690,3685,700
|
|
20230811,100800,536084445,3695,3690,3695,3685,91
|
|
20230811,100700,535748675,3690,3695,3695,3690,179
|
|
20230811,100600,535088065,3695,3695,3695,3695,165
|
|
20230811,100500,534478390,3695,3685,3695,3685,296
|
|
20230811,100400,533386055,3690,3690,3690,3690,400
|
|
20230811,100300,531910055,3690,3690,3690,3690,197
|
|
20230811,100200,531183125,3690,3680,3690,3680,4447
|
|
20230811,100100,514812495,3680,3670,3680,3670,52
|
|
20230811,100000,514621455,3670,3675,3675,3670,825
|
|
20230811,095900,511593480,3670,3665,3675,3665,1065
|
|
20230811,095800,507684775,3665,3680,3680,3665,1549
|
|
20230811,095700,501994245,3685,3690,3690,3685,1017
|
|
20230811,095600,498241585,3695,3695,3695,3695,0
|
|
20230811,095500,498241585,3695,3695,3695,3675,3
|
|
20230811,095400,498230520,3695,3680,3695,3675,190
|
|
20230811,095300,497531950,3680,3680,3680,3680,1833
|
|
20230811,095200,490786510,3675,3675,3675,3675,200
|
|
20230811,095100,490051510,3675,3680,3680,3675,1013
|
|
20230811,095000,486323675,3680,3680,3685,3680,1305
|
|
20230811,094900,481521265,3680,3685,3685,3680,505
|
|
20230811,094800,479661040,3695,3695,3695,3695,32
|
|
20230811,094700,479542800,3695,3695,3695,3695,336
|
|
20230811,094600,478301280,3695,3695,3695,3695,1469
|
|
20230811,094500,472873325,3700,3675,3700,3675,105
|
|
20230811,094400,472487325,3700,3700,3705,3670,863
|
|
20230811,094300,469295120,3690,3670,3700,3670,1499
|
|
20230811,094200,463781360,3670,3660,3670,3660,947
|
|
20230811,094100,460311740,3660,3675,3675,3645,2789
|
|
20230811,094000,450130145,3645,3660,3675,3645,7985
|
|
20230811,093900,420976210,3665,3670,3670,3655,3472
|
|
20230811,093800,408258065,3670,3675,3675,3670,499
|
|
20230811,093700,406424545,3675,3680,3685,3675,3451
|
|
20230811,093600,393725650,3680,3685,3690,3680,2923
|
|
20230811,093500,382959875,3690,3695,3695,3685,466
|
|
20230811,093400,381239185,3700,3700,3700,3700,0
|
|
20230811,093300,381239185,3700,3700,3705,3685,840
|
|
20230811,093200,378130890,3705,3700,3705,3690,1242
|
|
20230811,093100,373543700,3700,3700,3700,3690,7021
|
|
20230811,093000,347626305,3700,3700,3700,3700,0
|
|
20230811,092900,347626305,3700,3700,3700,3700,213
|
|
20230811,092800,346838205,3700,3700,3700,3695,2101
|
|
20230811,092700,339069505,3695,3700,3700,3695,89
|
|
20230811,092600,338740420,3700,3700,3700,3700,1179
|
|
20230811,092500,334378120,3700,3705,3705,3700,2651
|
|
20230811,092400,324567645,3710,3720,3720,3710,525
|
|
20230811,092300,322619580,3715,3715,3715,3715,176
|
|
20230811,092200,321965740,3715,3720,3720,3715,804
|
|
20230811,092100,318976860,3710,3710,3720,3710,1512
|
|
20230811,092000,313367330,3720,3710,3720,3710,2473
|
|
20230811,091900,304175540,3705,3705,3705,3705,119
|
|
20230811,091800,303734645,3705,3725,3725,3705,913
|
|
20230811,091700,300344875,3730,3730,3735,3730,272
|
|
20230811,091600,299330180,3735,3715,3740,3715,1822
|
|
20230811,091500,292539315,3710,3715,3715,3700,840
|
|
20230811,091400,289426265,3715,3705,3715,3705,405
|
|
20230811,091300,287922585,3705,3705,3705,3705,422
|
|
20230811,091200,286359075,3700,3700,3700,3700,1260
|
|
20230811,091100,281697075,3700,3720,3735,3700,2937
|
|
20230811,091000,270781715,3720,3700,3720,3695,6023
|
|
20230811,090900,248502325,3695,3715,3715,3695,1909
|
|
20230811,090800,241434770,3695,3715,3720,3690,7816
|
|
20230811,090700,212476075,3715,3735,3735,3715,5700
|
|
20230811,090600,191262865,3735,3740,3740,3735,1221
|
|
20230811,090500,186696655,3740,3710,3750,3710,2978
|
|
20230811,090400,175588520,3700,3740,3750,3700,27432
|
|
20230811,090300,73542640,3745,3745,3750,3745,2993
|
|
20230811,090200,62331075,3745,3760,3760,3745,8697
|
|
20230811,090100,29714035,3755,3770,3780,3755,1465
|
|
20230811,090000,24207495,3755,3760,3790,3755,6335
|