637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,193300,1917640800,4260,4260,4260,4260,0
|
|
20230801,193200,1917640800,4260,4260,4260,4260,0
|
|
20230801,193100,1917640800,4260,4260,4260,4260,0
|
|
20230801,193000,1917640800,4260,4260,4260,4260,0
|
|
20230801,192900,1917640800,4260,4260,4260,4260,0
|
|
20230801,192800,1917640800,4260,4260,4260,4260,0
|
|
20230801,192700,1917640800,4260,4260,4260,4260,0
|
|
20230801,192600,1917640800,4260,4260,4260,4260,0
|
|
20230801,192500,1917640800,4260,4260,4260,4260,0
|
|
20230801,192400,1917640800,4260,4260,4260,4260,0
|
|
20230801,192300,1917640800,4260,4260,4260,4260,0
|
|
20230801,192200,1917640800,4260,4260,4260,4260,0
|
|
20230801,192100,1917640800,4260,4260,4260,4260,0
|
|
20230801,192000,1917640800,4260,4260,4260,4260,0
|
|
20230801,191900,1917640800,4260,4260,4260,4260,0
|
|
20230801,191800,1917640800,4260,4260,4260,4260,0
|
|
20230801,191700,1917640800,4260,4260,4260,4260,0
|
|
20230801,191600,1917640800,4260,4260,4260,4260,0
|
|
20230801,191500,1917640800,4260,4260,4260,4260,0
|
|
20230801,191400,1917640800,4260,4260,4260,4260,0
|
|
20230801,191300,1917640800,4260,4260,4260,4260,0
|
|
20230801,191200,1917640800,4260,4260,4260,4260,0
|
|
20230801,191100,1917640800,4260,4260,4260,4260,0
|
|
20230801,191000,1917640800,4260,4260,4260,4260,0
|
|
20230801,190900,1917640800,4260,4260,4260,4260,0
|
|
20230801,190800,1917640800,4260,4260,4260,4260,0
|
|
20230801,190700,1917640800,4260,4260,4260,4260,0
|
|
20230801,190600,1917640800,4260,4260,4260,4260,0
|
|
20230801,190500,1917640800,4260,4260,4260,4260,0
|
|
20230801,190400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,190300,1917640800,4260,4260,4260,4260,0
|
|
20230801,190200,1917640800,4260,4260,4260,4260,0
|
|
20230801,190100,1917640800,4260,4260,4260,4260,0
|
|
20230801,190000,1917640800,4260,4260,4260,4260,0
|
|
20230801,185900,1917640800,4260,4260,4260,4260,0
|
|
20230801,185800,1917640800,4260,4260,4260,4260,0
|
|
20230801,185700,1917640800,4260,4260,4260,4260,0
|
|
20230801,185600,1917640800,4260,4260,4260,4260,0
|
|
20230801,185500,1917640800,4260,4260,4260,4260,0
|
|
20230801,185400,1917640800,4260,4260,4260,4260,0
|
|
20230801,185300,1917640800,4260,4260,4260,4260,0
|
|
20230801,185200,1917640800,4260,4260,4260,4260,0
|
|
20230801,185100,1917640800,4260,4260,4260,4260,0
|
|
20230801,185000,1917640800,4260,4260,4260,4260,0
|
|
20230801,184900,1917640800,4260,4260,4260,4260,0
|
|
20230801,184800,1917640800,4260,4260,4260,4260,0
|
|
20230801,184700,1917640800,4260,4260,4260,4260,0
|
|
20230801,184600,1917640800,4260,4260,4260,4260,0
|
|
20230801,184500,1917640800,4260,4260,4260,4260,0
|
|
20230801,184400,1917640800,4260,4260,4260,4260,0
|
|
20230801,184300,1917640800,4260,4260,4260,4260,0
|
|
20230801,184200,1917640800,4260,4260,4260,4260,0
|
|
20230801,184100,1917640800,4260,4260,4260,4260,0
|
|
20230801,184000,1917640800,4260,4260,4260,4260,0
|
|
20230801,183900,1917640800,4260,4260,4260,4260,0
|
|
20230801,183800,1917640800,4260,4260,4260,4260,0
|
|
20230801,183700,1917640800,4260,4260,4260,4260,0
|
|
20230801,183600,1917640800,4260,4260,4260,4260,0
|
|
20230801,183500,1917640800,4260,4260,4260,4260,0
|
|
20230801,183400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,183300,1917640800,4260,4260,4260,4260,0
|
|
20230801,183200,1917640800,4260,4260,4260,4260,0
|
|
20230801,183100,1917640800,4260,4260,4260,4260,0
|
|
20230801,183000,1917640800,4260,4260,4260,4260,0
|
|
20230801,182900,1917640800,4260,4260,4260,4260,0
|
|
20230801,182800,1917640800,4260,4260,4260,4260,0
|
|
20230801,182700,1917640800,4260,4260,4260,4260,0
|
|
20230801,182600,1917640800,4260,4260,4260,4260,0
|
|
20230801,182500,1917640800,4260,4260,4260,4260,0
|
|
20230801,182400,1917640800,4260,4260,4260,4260,0
|
|
20230801,182300,1917640800,4260,4260,4260,4260,0
|
|
20230801,182200,1917640800,4260,4260,4260,4260,0
|
|
20230801,182100,1917640800,4260,4260,4260,4260,0
|
|
20230801,182000,1917640800,4260,4260,4260,4260,0
|
|
20230801,181900,1917640800,4260,4260,4260,4260,0
|
|
20230801,181800,1917640800,4260,4260,4260,4260,0
|
|
20230801,181700,1917640800,4260,4260,4260,4260,0
|
|
20230801,181600,1917640800,4260,4260,4260,4260,0
|
|
20230801,181500,1917640800,4260,4260,4260,4260,0
|
|
20230801,181400,1917640800,4260,4260,4260,4260,0
|
|
20230801,181300,1917640800,4260,4260,4260,4260,0
|
|
20230801,181200,1917640800,4260,4260,4260,4260,0
|
|
20230801,181100,1917640800,4260,4260,4260,4260,0
|
|
20230801,181000,1917640800,4260,4260,4260,4260,0
|
|
20230801,180900,1917640800,4260,4260,4260,4260,0
|
|
20230801,180800,1917640800,4260,4260,4260,4260,0
|
|
20230801,180700,1917640800,4260,4260,4260,4260,0
|
|
20230801,180600,1917640800,4260,4260,4260,4260,0
|
|
20230801,180500,1917640800,4260,4260,4260,4260,0
|
|
20230801,180400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,180300,1917640800,4260,4260,4260,4260,0
|
|
20230801,180200,1917640800,4260,4260,4260,4260,0
|
|
20230801,180100,1917640800,4260,4260,4260,4260,0
|
|
20230801,180000,1917640800,4260,4260,4260,4260,0
|
|
20230801,175900,1917640800,4260,4260,4260,4260,0
|
|
20230801,175800,1917640800,4260,4260,4260,4260,0
|
|
20230801,175700,1917640800,4260,4260,4260,4260,0
|
|
20230801,175600,1917640800,4260,4260,4260,4260,0
|
|
20230801,175500,1917640800,4260,4260,4260,4260,0
|
|
20230801,175400,1917640800,4260,4260,4260,4260,0
|
|
20230801,175300,1917640800,4260,4260,4260,4260,0
|
|
20230801,175200,1917640800,4260,4260,4260,4260,0
|
|
20230801,175100,1917640800,4260,4260,4260,4260,0
|
|
20230801,175000,1917640800,4260,4260,4260,4260,0
|
|
20230801,174900,1917640800,4260,4260,4260,4260,0
|
|
20230801,174800,1917640800,4260,4260,4260,4260,0
|
|
20230801,174700,1917640800,4260,4260,4260,4260,0
|
|
20230801,174600,1917640800,4260,4260,4260,4260,0
|
|
20230801,174500,1917640800,4260,4260,4260,4260,0
|
|
20230801,174400,1917640800,4260,4260,4260,4260,0
|
|
20230801,174300,1917640800,4260,4260,4260,4260,0
|
|
20230801,174200,1917640800,4260,4260,4260,4260,0
|
|
20230801,174100,1917640800,4260,4260,4260,4260,0
|
|
20230801,174000,1917640800,4260,4260,4260,4260,0
|
|
20230801,173900,1917640800,4260,4260,4260,4260,0
|
|
20230801,173800,1917640800,4260,4260,4260,4260,0
|
|
20230801,173700,1917640800,4260,4260,4260,4260,0
|
|
20230801,173600,1917640800,4260,4260,4260,4260,0
|
|
20230801,173500,1917640800,4260,4260,4260,4260,0
|
|
20230801,173400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,173300,1917640800,4260,4260,4260,4260,0
|
|
20230801,173200,1917640800,4260,4260,4260,4260,0
|
|
20230801,173100,1917640800,4260,4260,4260,4260,0
|
|
20230801,173000,1917640800,4260,4260,4260,4260,0
|
|
20230801,172900,1917640800,4260,4260,4260,4260,0
|
|
20230801,172800,1917640800,4260,4260,4260,4260,0
|
|
20230801,172700,1917640800,4260,4260,4260,4260,0
|
|
20230801,172600,1917640800,4260,4260,4260,4260,0
|
|
20230801,172500,1917640800,4260,4260,4260,4260,0
|
|
20230801,172400,1917640800,4260,4260,4260,4260,0
|
|
20230801,172300,1917640800,4260,4260,4260,4260,0
|
|
20230801,172200,1917640800,4260,4260,4260,4260,0
|
|
20230801,172100,1917640800,4260,4260,4260,4260,0
|
|
20230801,172000,1917640800,4260,4260,4260,4260,0
|
|
20230801,171900,1917640800,4260,4260,4260,4260,0
|
|
20230801,171800,1917640800,4260,4260,4260,4260,0
|
|
20230801,171700,1917640800,4260,4260,4260,4260,0
|
|
20230801,171600,1917640800,4260,4260,4260,4260,0
|
|
20230801,171500,1917640800,4260,4260,4260,4260,0
|
|
20230801,171400,1917640800,4260,4260,4260,4260,0
|
|
20230801,171300,1917640800,4260,4260,4260,4260,0
|
|
20230801,171200,1917640800,4260,4260,4260,4260,0
|
|
20230801,171100,1917640800,4260,4260,4260,4260,0
|
|
20230801,171000,1917640800,4260,4260,4260,4260,0
|
|
20230801,170900,1917640800,4260,4260,4260,4260,0
|
|
20230801,170800,1917640800,4260,4260,4260,4260,0
|
|
20230801,170700,1917640800,4260,4260,4260,4260,0
|
|
20230801,170600,1917640800,4260,4260,4260,4260,0
|
|
20230801,170500,1917640800,4260,4260,4260,4260,0
|
|
20230801,170400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,170300,1917640800,4260,4260,4260,4260,0
|
|
20230801,170200,1917640800,4260,4260,4260,4260,0
|
|
20230801,170100,1917640800,4260,4260,4260,4260,0
|
|
20230801,170000,1917640800,4260,4260,4260,4260,0
|
|
20230801,165900,1917640800,4260,4260,4260,4260,0
|
|
20230801,165800,1917640800,4260,4260,4260,4260,0
|
|
20230801,165700,1917640800,4260,4260,4260,4260,0
|
|
20230801,165600,1917640800,4260,4260,4260,4260,0
|
|
20230801,165500,1917640800,4260,4260,4260,4260,0
|
|
20230801,165400,1917640800,4260,4260,4260,4260,0
|
|
20230801,165300,1917640800,4260,4260,4260,4260,0
|
|
20230801,165200,1917640800,4260,4260,4260,4260,0
|
|
20230801,165100,1917640800,4260,4260,4260,4260,0
|
|
20230801,165000,1917640800,4260,4260,4260,4260,0
|
|
20230801,164900,1917640800,4260,4260,4260,4260,0
|
|
20230801,164800,1917640800,4260,4260,4260,4260,0
|
|
20230801,164700,1917640800,4260,4260,4260,4260,0
|
|
20230801,164600,1917640800,4260,4260,4260,4260,0
|
|
20230801,164500,1917640800,4260,4260,4260,4260,0
|
|
20230801,164400,1917640800,4260,4260,4260,4260,0
|
|
20230801,164300,1917640800,4260,4260,4260,4260,0
|
|
20230801,164200,1917640800,4260,4260,4260,4260,0
|
|
20230801,164100,1917640800,4260,4260,4260,4260,0
|
|
20230801,164000,1917640800,4260,4260,4260,4260,0
|
|
20230801,163900,1917640800,4260,4260,4260,4260,0
|
|
20230801,163800,1917640800,4260,4260,4260,4260,0
|
|
20230801,163700,1917640800,4260,4260,4260,4260,0
|
|
20230801,163600,1917640800,4260,4260,4260,4260,0
|
|
20230801,163500,1917640800,4260,4260,4260,4260,0
|
|
20230801,163400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,163300,1917640800,4260,4260,4260,4260,0
|
|
20230801,163200,1917640800,4260,4260,4260,4260,0
|
|
20230801,163100,1917640800,4260,4260,4260,4260,0
|
|
20230801,163000,1917640800,4260,4260,4260,4260,0
|
|
20230801,162900,1917640800,4260,4260,4260,4260,0
|
|
20230801,162800,1917640800,4260,4260,4260,4260,0
|
|
20230801,162700,1917640800,4260,4260,4260,4260,0
|
|
20230801,162600,1917640800,4260,4260,4260,4260,0
|
|
20230801,162500,1917640800,4260,4260,4260,4260,0
|
|
20230801,162400,1917640800,4260,4260,4260,4260,0
|
|
20230801,162300,1917640800,4260,4260,4260,4260,0
|
|
20230801,162200,1917640800,4260,4260,4260,4260,0
|
|
20230801,162100,1917640800,4260,4260,4260,4260,0
|
|
20230801,162000,1917640800,4260,4260,4260,4260,0
|
|
20230801,161900,1917640800,4260,4260,4260,4260,0
|
|
20230801,161800,1917640800,4260,4260,4260,4260,0
|
|
20230801,161700,1917640800,4260,4260,4260,4260,0
|
|
20230801,161600,1917640800,4260,4260,4260,4260,0
|
|
20230801,161500,1917640800,4260,4260,4260,4260,0
|
|
20230801,161400,1917640800,4260,4260,4260,4260,0
|
|
20230801,161300,1917640800,4260,4260,4260,4260,0
|
|
20230801,161200,1917640800,4260,4260,4260,4260,0
|
|
20230801,161100,1917640800,4260,4260,4260,4260,0
|
|
20230801,161000,1917640800,4260,4260,4260,4260,0
|
|
20230801,160900,1917640800,4260,4260,4260,4260,0
|
|
20230801,160800,1917640800,4260,4260,4260,4260,0
|
|
20230801,160700,1917640800,4260,4260,4260,4260,0
|
|
20230801,160600,1917640800,4260,4260,4260,4260,0
|
|
20230801,160500,1917640800,4260,4260,4260,4260,0
|
|
20230801,160400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,160300,1917640800,4260,4260,4260,4260,0
|
|
20230801,160200,1917640800,4260,4260,4260,4260,0
|
|
20230801,160100,1917640800,4260,4260,4260,4260,0
|
|
20230801,160000,1917640800,4260,4260,4260,4260,0
|
|
20230801,155900,1917640800,4260,4260,4260,4260,0
|
|
20230801,155800,1917640800,4260,4260,4260,4260,0
|
|
20230801,155700,1917640800,4260,4260,4260,4260,0
|
|
20230801,155600,1917640800,4260,4260,4260,4260,0
|
|
20230801,155500,1917640800,4260,4260,4260,4260,0
|
|
20230801,155400,1917640800,4260,4260,4260,4260,0
|
|
20230801,155300,1917640800,4260,4260,4260,4260,0
|
|
20230801,155200,1917640800,4260,4260,4260,4260,0
|
|
20230801,155100,1917640800,4260,4260,4260,4260,0
|
|
20230801,155000,1917640800,4260,4260,4260,4260,0
|
|
20230801,154900,1917640800,4260,4260,4260,4260,0
|
|
20230801,154800,1917640800,4260,4260,4260,4260,0
|
|
20230801,154700,1917640800,4260,4260,4260,4260,0
|
|
20230801,154600,1917640800,4260,4260,4260,4260,0
|
|
20230801,154500,1917640800,4260,4260,4260,4260,0
|
|
20230801,154400,1917640800,4260,4260,4260,4260,0
|
|
20230801,154300,1917640800,4260,4260,4260,4260,0
|
|
20230801,154200,1917640800,4260,4260,4260,4260,0
|
|
20230801,154100,1917640800,4260,4260,4260,4260,0
|
|
20230801,154000,1917640800,4260,4260,4260,4260,0
|
|
20230801,153900,1917640800,4260,4260,4260,4260,0
|
|
20230801,153800,1917640800,4260,4260,4260,4260,0
|
|
20230801,153700,1917640800,4260,4260,4260,4260,0
|
|
20230801,153600,1917640800,4260,4260,4260,4260,0
|
|
20230801,153500,1917640800,4260,4260,4260,4260,0
|
|
20230801,153400,1917640800,4260,4260,4260,4260,1118
|
|
20230801,153300,1917640800,4260,4260,4260,4260,0
|
|
20230801,153200,1917640800,4260,4260,4260,4260,0
|
|
20230801,153100,1917640800,4260,4260,4260,4260,0
|
|
20230801,153000,1917640800,4260,4260,4260,4260,1118
|
|
20230801,152900,1912878120,4245,4245,4245,4245,0
|
|
20230801,152800,1912878120,4245,4245,4245,4245,0
|
|
20230801,152700,1912878120,4245,4245,4245,4245,0
|
|
20230801,152600,1912878120,4245,4245,4245,4245,0
|
|
20230801,152500,1912878120,4245,4245,4245,4245,0
|
|
20230801,152400,1912878120,4245,4245,4245,4245,0
|
|
20230801,152300,1912878120,4245,4245,4245,4245,0
|
|
20230801,152200,1912878120,4245,4245,4245,4245,0
|
|
20230801,152100,1912878120,4245,4245,4245,4245,0
|
|
20230801,152000,1912878120,4245,4245,4245,4245,0
|
|
20230801,151900,1912878120,4245,4245,4260,4245,305
|
|
20230801,151800,1911583195,4245,4250,4250,4245,524
|
|
20230801,151700,1909356360,4275,4275,4275,4275,776
|
|
20230801,151600,1906038960,4250,4250,4275,4250,27
|
|
20230801,151500,1905924185,4250,4255,4275,4250,616
|
|
20230801,151400,1903303755,4285,4255,4285,4255,1805
|
|
20230801,151300,1895613705,4255,4255,4255,4255,202
|
|
20230801,151200,1894754195,4255,4250,4255,4250,582
|
|
20230801,151100,1892280270,4240,4240,4240,4240,286
|
|
20230801,151000,1891067630,4240,4240,4240,4240,0
|
|
20230801,150900,1891067630,4240,4240,4250,4240,906
|
|
20230801,150800,1887226180,4250,4250,4250,4250,0
|
|
20230801,150700,1887226180,4250,4240,4250,4240,171
|
|
20230801,150600,1886500890,4235,4235,4235,4235,130
|
|
20230801,150500,1885950340,4235,4235,4235,4235,110
|
|
20230801,150400,1885484490,4235,4230,4235,4230,292
|
|
20230801,150300,1884248455,4235,4235,4235,4235,0
|
|
20230801,150200,1884248455,4235,4230,4235,4230,21
|
|
20230801,150100,1884159570,4230,4235,4235,4230,31
|
|
20230801,150000,1884028340,4230,4230,4230,4230,258
|
|
20230801,145900,1882937000,4240,4240,4240,4240,20
|
|
20230801,145800,1882852200,4240,4250,4250,4240,102
|
|
20230801,145700,1882418710,4250,4250,4250,4250,0
|
|
20230801,145600,1882418710,4250,4250,4250,4250,784
|
|
20230801,145500,1879086710,4250,4250,4250,4250,50
|
|
20230801,145400,1878874210,4250,4235,4250,4235,166
|
|
20230801,145300,1878171185,4230,4230,4230,4230,279
|
|
20230801,145200,1876991015,4230,4230,4230,4230,0
|
|
20230801,145100,1876991015,4230,4235,4235,4230,161
|
|
20230801,145000,1876309935,4235,4235,4235,4235,1
|
|
20230801,144900,1876305700,4230,4230,4230,4230,0
|
|
20230801,144800,1876305700,4230,4230,4230,4230,7
|
|
20230801,144700,1876276090,4230,4230,4230,4230,158
|
|
20230801,144600,1875607750,4230,4230,4230,4230,0
|
|
20230801,144500,1875607750,4230,4235,4235,4230,203
|
|
20230801,144400,1874748095,4235,4235,4235,4235,1
|
|
20230801,144300,1874743860,4250,4250,4250,4250,0
|
|
20230801,144200,1874743860,4250,4250,4250,4250,0
|
|
20230801,144100,1874743860,4250,4250,4250,4250,185
|
|
20230801,144000,1873957610,4250,4245,4250,4245,100
|
|
20230801,143900,1873532860,4250,4250,4250,4250,0
|
|
20230801,143800,1873532860,4250,4250,4250,4250,0
|
|
20230801,143700,1873532860,4250,4250,4250,4250,0
|
|
20230801,143600,1873532860,4250,4250,4250,4250,0
|
|
20230801,143500,1873532860,4250,4250,4250,4250,200
|
|
20230801,143400,1872682860,4230,4230,4230,4230,354
|
|
20230801,143300,1871185440,4250,4250,4250,4250,1
|
|
20230801,143200,1871181190,4230,4230,4230,4230,0
|
|
20230801,143100,1871181190,4230,4230,4230,4230,0
|
|
20230801,143000,1871181190,4230,4230,4230,4230,19
|
|
20230801,142900,1871100820,4245,4245,4245,4245,6
|
|
20230801,142800,1871075350,4255,4240,4255,4240,158
|
|
20230801,142700,1870405275,4225,4235,4235,4225,760
|
|
20230801,142600,1867187455,4235,4235,4235,4235,0
|
|
20230801,142500,1867187455,4235,4235,4235,4235,20
|
|
20230801,142400,1867102755,4235,4220,4235,4215,182
|
|
20230801,142300,1866335545,4220,4220,4220,4220,131
|
|
20230801,142200,1865782725,4230,4230,4230,4230,135
|
|
20230801,142100,1865211675,4215,4215,4215,4215,0
|
|
20230801,142000,1865211675,4215,4215,4215,4215,504
|
|
20230801,141900,1863087315,4215,4215,4215,4215,0
|
|
20230801,141800,1863087315,4215,4215,4215,4215,659
|
|
20230801,141700,1860309630,4220,4220,4220,4220,1053
|
|
20230801,141600,1855865970,4225,4235,4235,4225,93
|
|
20230801,141500,1855473015,4220,4235,4235,4220,16
|
|
20230801,141400,1855405465,4235,4235,4235,4235,100
|
|
20230801,141300,1854981965,4235,4235,4235,4235,100
|
|
20230801,141200,1854558465,4235,4235,4235,4235,200
|
|
20230801,141100,1853711465,4220,4215,4230,4215,2652
|
|
20230801,141000,1842518400,4215,4220,4220,4215,529
|
|
20230801,140900,1840286155,4215,4220,4220,4215,443
|
|
20230801,140800,1838417410,4220,4220,4230,4220,22
|
|
20230801,140700,1838324550,4215,4210,4215,4210,897
|
|
20230801,140600,1834545285,4210,4210,4210,4200,10330
|
|
20230801,140500,1791135945,4210,4215,4215,4210,350
|
|
20230801,140400,1789661430,4215,4215,4215,4215,17
|
|
20230801,140300,1789589775,4215,4215,4215,4215,0
|
|
20230801,140200,1789589775,4215,4220,4220,4215,215
|
|
20230801,140100,1788683330,4225,4225,4225,4225,100
|
|
20230801,140000,1788260830,4230,4240,4240,4230,4
|
|
20230801,135900,1788243900,4235,4235,4235,4235,50
|
|
20230801,135800,1788032150,4230,4230,4230,4230,0
|
|
20230801,135700,1788032150,4230,4230,4230,4230,165
|
|
20230801,135600,1787334200,4235,4235,4235,4235,0
|
|
20230801,135500,1787334200,4235,4235,4235,4235,56
|
|
20230801,135400,1787097040,4235,4235,4235,4235,10
|
|
20230801,135300,1787054690,4235,4235,4235,4235,3
|
|
20230801,135200,1787041985,4235,4235,4235,4235,6
|
|
20230801,135100,1787016575,4215,4215,4215,4215,169
|
|
20230801,135000,1786304240,4205,4205,4205,4205,1010
|
|
20230801,134900,1782057190,4205,4205,4205,4205,857
|
|
20230801,134800,1778453505,4205,4205,4205,4205,194
|
|
20230801,134700,1777637735,4215,4215,4215,4205,2828
|
|
20230801,134600,1765729175,4215,4215,4215,4215,257
|
|
20230801,134500,1764645920,4210,4210,4215,4205,1022
|
|
20230801,134400,1760344335,4205,4215,4215,4205,3242
|
|
20230801,134300,1746695930,4220,4230,4230,4220,1328
|
|
20230801,134200,1741090090,4220,4225,4225,4220,3100
|
|
20230801,134100,1727999455,4240,4240,4240,4240,5
|
|
20230801,134000,1727978255,4240,4225,4240,4225,2264
|
|
20230801,133900,1718412840,4255,4255,4255,4255,0
|
|
20230801,133800,1718412840,4255,4235,4255,4235,50
|
|
20230801,133700,1718200710,4225,4225,4225,4225,0
|
|
20230801,133600,1718200710,4225,4230,4230,4225,1212
|
|
20230801,133500,1713076420,4255,4255,4255,4255,10
|
|
20230801,133400,1713033870,4255,4255,4255,4255,25
|
|
20230801,133300,1712927495,4255,4255,4255,4255,0
|
|
20230801,133200,1712927495,4255,4255,4255,4255,0
|
|
20230801,133100,1712927495,4255,4255,4255,4255,15
|
|
20230801,133000,1712863670,4255,4230,4255,4225,735
|
|
20230801,132900,1709756035,4230,4230,4230,4230,1391
|
|
20230801,132800,1703872105,4230,4230,4230,4230,1
|
|
20230801,132700,1703867875,4230,4230,4230,4230,44
|
|
20230801,132600,1703681755,4225,4245,4245,4225,1514
|
|
20230801,132500,1697278435,4250,4250,4250,4240,40
|
|
20230801,132400,1697108535,4255,4230,4255,4230,1231
|
|
20230801,132300,1691901330,4260,4260,4260,4260,21
|
|
20230801,132200,1691811870,4260,4260,4260,4260,0
|
|
20230801,132100,1691811870,4260,4260,4260,4260,0
|
|
20230801,132000,1691811870,4260,4235,4260,4230,2123
|
|
20230801,131900,1682829050,4260,4260,4260,4260,1
|
|
20230801,131800,1682824790,4230,4235,4235,4230,794
|
|
20230801,131700,1679465995,4235,4235,4235,4235,28
|
|
20230801,131600,1679347415,4235,4235,4235,4235,210
|
|
20230801,131500,1678458065,4235,4235,4235,4235,2126
|
|
20230801,131400,1669454455,4240,4255,4255,4240,401
|
|
20230801,131300,1667754065,4260,4260,4260,4260,0
|
|
20230801,131200,1667754065,4260,4250,4260,4250,250
|
|
20230801,131100,1666690285,4230,4230,4230,4230,98
|
|
20230801,131000,1666275745,4235,4235,4235,4235,169
|
|
20230801,130900,1665560030,4230,4235,4235,4230,140
|
|
20230801,130800,1664967805,4235,4245,4245,4235,378
|
|
20230801,130700,1663366890,4260,4255,4260,4250,3
|
|
20230801,130600,1663354125,4260,4260,4260,4260,3
|
|
20230801,130500,1663341345,4255,4255,4255,4255,817
|
|
20230801,130400,1659865010,4255,4255,4255,4255,1
|
|
20230801,130300,1659860755,4225,4230,4230,4225,942
|
|
20230801,130200,1655878095,4230,4250,4250,4230,9400
|
|
20230801,130100,1616093115,4245,4245,4245,4245,35
|
|
20230801,130000,1615944540,4245,4250,4250,4245,1365
|
|
20230801,125900,1610143880,4250,4270,4270,4250,15794
|
|
20230801,125800,1542947095,4265,4265,4265,4265,0
|
|
20230801,125700,1542947095,4265,4275,4275,4265,20
|
|
20230801,125600,1542861605,4275,4275,4275,4270,3891
|
|
20230801,125500,1526232275,4285,4290,4295,4280,2239
|
|
20230801,125400,1516645245,4285,4285,4285,4285,540
|
|
20230801,125300,1514331345,4285,4290,4290,4285,271
|
|
20230801,125200,1513170010,4290,4290,4290,4290,102
|
|
20230801,125100,1512732430,4295,4295,4295,4295,11
|
|
20230801,125000,1512685185,4300,4305,4305,4300,2
|
|
20230801,124900,1512676580,4285,4285,4285,4285,0
|
|
20230801,124800,1512676580,4285,4290,4290,4285,911
|
|
20230801,124700,1508771530,4300,4310,4310,4300,106
|
|
20230801,124600,1508315715,4300,4300,4300,4300,0
|
|
20230801,124500,1508315715,4300,4300,4300,4300,55
|
|
20230801,124400,1508079215,4315,4315,4315,4315,96
|
|
20230801,124300,1507664975,4315,4315,4315,4315,0
|
|
20230801,124200,1507664975,4315,4315,4315,4315,11
|
|
20230801,124100,1507617510,4290,4300,4300,4290,964
|
|
20230801,124000,1503481850,4300,4300,4300,4300,2
|
|
20230801,123900,1503473250,4285,4285,4285,4285,152
|
|
20230801,123800,1502821930,4285,4300,4300,4285,62
|
|
20230801,123700,1502556230,4300,4300,4300,4300,1
|
|
20230801,123600,1502551930,4300,4300,4300,4300,1
|
|
20230801,123500,1502547630,4300,4300,4300,4300,50
|
|
20230801,123400,1502332630,4300,4285,4300,4285,24
|
|
20230801,123300,1502229775,4300,4300,4300,4300,2
|
|
20230801,123200,1502221175,4285,4285,4285,4285,90
|
|
20230801,123100,1501835525,4300,4300,4300,4300,0
|
|
20230801,123000,1501835525,4300,4300,4300,4300,1
|
|
20230801,122900,1501831225,4285,4285,4285,4285,457
|
|
20230801,122800,1499872980,4285,4285,4285,4285,0
|
|
20230801,122700,1499872980,4285,4290,4290,4285,187
|
|
20230801,122600,1499071460,4300,4300,4300,4300,41
|
|
20230801,122500,1498895160,4310,4310,4310,4310,20
|
|
20230801,122400,1498808960,4315,4315,4315,4315,21
|
|
20230801,122300,1498718345,4315,4315,4315,4315,51
|
|
20230801,122200,1498498280,4315,4315,4315,4315,84
|
|
20230801,122100,1498135820,4300,4300,4300,4300,10
|
|
20230801,122000,1498092820,4285,4285,4285,4285,191
|
|
20230801,121900,1497274385,4290,4290,4290,4290,0
|
|
20230801,121800,1497274385,4290,4310,4310,4290,346
|
|
20230801,121700,1495784045,4315,4315,4315,4315,10
|
|
20230801,121600,1495740895,4315,4310,4315,4310,948
|
|
20230801,121500,1491654965,4310,4310,4310,4310,732
|
|
20230801,121400,1488500045,4310,4310,4310,4310,106
|
|
20230801,121300,1488043185,4310,4310,4310,4310,0
|
|
20230801,121200,1488043185,4310,4290,4310,4290,67
|
|
20230801,121100,1487755715,4290,4290,4290,4285,567
|
|
20230801,121000,1485323775,4285,4290,4290,4285,165
|
|
20230801,120900,1484616175,4285,4285,4285,4285,0
|
|
20230801,120800,1484616175,4285,4285,4285,4285,0
|
|
20230801,120700,1484616175,4285,4285,4285,4285,0
|
|
20230801,120600,1484616175,4285,4285,4285,4285,97
|
|
20230801,120500,1484200530,4285,4285,4285,4285,10
|
|
20230801,120400,1484157680,4285,4285,4285,4285,10
|
|
20230801,120300,1484114830,4290,4290,4290,4290,0
|
|
20230801,120200,1484114830,4290,4290,4290,4290,0
|
|
20230801,120100,1484114830,4290,4290,4290,4290,40
|
|
20230801,120000,1483943230,4290,4290,4290,4290,0
|
|
20230801,115900,1483943230,4290,4290,4290,4290,0
|
|
20230801,115800,1483943230,4290,4290,4290,4290,100
|
|
20230801,115700,1483514230,4315,4315,4315,4315,0
|
|
20230801,115600,1483514230,4315,4315,4315,4315,0
|
|
20230801,115500,1483514230,4315,4300,4315,4300,50
|
|
20230801,115400,1483298860,4285,4285,4300,4285,111
|
|
20230801,115300,1482823165,4285,4285,4285,4285,0
|
|
20230801,115200,1482823165,4285,4300,4300,4285,490
|
|
20230801,115100,1480722805,4300,4300,4300,4300,5
|
|
20230801,115000,1480701305,4300,4300,4300,4300,0
|
|
20230801,114900,1480701305,4300,4300,4300,4300,42
|
|
20230801,114800,1480520705,4300,4300,4300,4300,250
|
|
20230801,114700,1479445705,4300,4300,4300,4300,10
|
|
20230801,114600,1479402705,4300,4300,4300,4300,106
|
|
20230801,114500,1478946905,4280,4280,4280,4280,129
|
|
20230801,114400,1478394785,4300,4300,4300,4300,0
|
|
20230801,114300,1478394785,4300,4300,4300,4300,7
|
|
20230801,114200,1478364685,4300,4300,4300,4300,11
|
|
20230801,114100,1478317385,4300,4300,4300,4300,1
|
|
20230801,114000,1478313085,4280,4280,4280,4280,109
|
|
20230801,113900,1477846565,4275,4275,4275,4275,0
|
|
20230801,113800,1477846565,4275,4275,4275,4275,0
|
|
20230801,113700,1477846565,4275,4285,4285,4275,1977
|
|
20230801,113600,1469385860,4280,4280,4280,4280,200
|
|
20230801,113500,1468529860,4280,4280,4280,4280,0
|
|
20230801,113400,1468529860,4280,4280,4280,4280,108
|
|
20230801,113300,1468067620,4280,4280,4280,4280,10
|
|
20230801,113200,1468024820,4310,4310,4310,4310,1
|
|
20230801,113100,1468020510,4280,4280,4280,4280,10
|
|
20230801,113000,1467977710,4280,4280,4280,4280,74
|
|
20230801,112900,1467660990,4280,4290,4290,4280,3562
|
|
20230801,112800,1452405450,4285,4285,4285,4285,0
|
|
20230801,112700,1452405450,4285,4305,4305,4285,1956
|
|
20230801,112600,1444006185,4300,4300,4300,4300,1
|
|
20230801,112500,1444001885,4300,4300,4300,4300,1
|
|
20230801,112400,1443997585,4305,4305,4305,4305,10
|
|
20230801,112300,1443954535,4310,4310,4310,4310,6
|
|
20230801,112200,1443928675,4310,4320,4320,4310,141
|
|
20230801,112100,1443320955,4300,4300,4300,4300,0
|
|
20230801,112000,1443320955,4300,4305,4320,4300,1178
|
|
20230801,111900,1438253165,4320,4320,4320,4320,0
|
|
20230801,111800,1438253165,4320,4320,4320,4320,551
|
|
20230801,111700,1435872845,4320,4315,4320,4315,205
|
|
20230801,111600,1434988245,4315,4310,4315,4310,410
|
|
20230801,111500,1433219145,4315,4315,4315,4315,0
|
|
20230801,111400,1433219145,4315,4310,4315,4310,500
|
|
20230801,111300,1431062840,4300,4310,4310,4300,1300
|
|
20230801,111200,1425469175,4310,4310,4310,4310,187
|
|
20230801,111100,1424663205,4310,4310,4310,4310,98
|
|
20230801,111000,1424240825,4310,4315,4315,4310,969
|
|
20230801,110900,1420064335,4320,4310,4320,4310,77
|
|
20230801,110800,1419731845,4320,4320,4320,4320,0
|
|
20230801,110700,1419731845,4320,4320,4320,4320,1
|
|
20230801,110600,1419727525,4330,4320,4330,4290,8873
|
|
20230801,110500,1381522720,4320,4340,4340,4320,17047
|
|
20230801,110400,1307750700,4345,4360,4360,4345,5477
|
|
20230801,110300,1283941625,4360,4355,4360,4355,144
|
|
20230801,110200,1283314400,4355,4355,4355,4355,0
|
|
20230801,110100,1283314400,4355,4355,4355,4355,569
|
|
20230801,110000,1280836405,4355,4380,4380,4355,34
|
|
20230801,105900,1280688235,4385,4385,4385,4385,10
|
|
20230801,105800,1280644385,4385,4365,4385,4355,4245
|
|
20230801,105700,1262143490,4385,4385,4385,4385,8
|
|
20230801,105600,1262108410,4390,4390,4390,4360,134
|
|
20230801,105500,1261523780,4365,4365,4365,4365,218
|
|
20230801,105400,1260572210,4400,4400,4400,4400,0
|
|
20230801,105300,1260572210,4400,4400,4400,4400,11
|
|
20230801,105200,1260523810,4365,4360,4405,4360,2012
|
|
20230801,105100,1251694980,4365,4365,4365,4365,429
|
|
20230801,105000,1249822395,4365,4375,4375,4365,2221
|
|
20230801,104900,1240119410,4380,4380,4380,4380,103
|
|
20230801,104800,1239668270,4380,4380,4380,4380,30
|
|
20230801,104700,1239536870,4410,4385,4410,4375,1511
|
|
20230801,104600,1232890130,4380,4380,4380,4380,1440
|
|
20230801,104500,1226582930,4380,4405,4405,4380,18
|
|
20230801,104400,1226504015,4375,4405,4405,4375,286
|
|
20230801,104300,1225245695,4370,4380,4390,4370,1775
|
|
20230801,104200,1217473950,4385,4385,4385,4385,0
|
|
20230801,104100,1217473950,4385,4390,4390,4385,789
|
|
20230801,104000,1214010730,4395,4395,4395,4395,0
|
|
20230801,103900,1214010730,4395,4395,4395,4395,57
|
|
20230801,103800,1213760215,4395,4395,4395,4395,80
|
|
20230801,103700,1213408615,4405,4410,4410,4405,347
|
|
20230801,103600,1211878430,4405,4390,4405,4390,625
|
|
20230801,103500,1209131745,4385,4400,4405,4380,1031
|
|
20230801,103400,1204613845,4410,4410,4410,4410,0
|
|
20230801,103300,1204613845,4410,4410,4410,4410,227
|
|
20230801,103200,1203612775,4410,4400,4410,4400,378
|
|
20230801,103100,1201947575,4400,4415,4415,4400,15
|
|
20230801,103000,1201881425,4370,4430,4430,4370,4657
|
|
20230801,102900,1181413135,4430,4440,4440,4430,4321
|
|
20230801,102800,1162265990,4405,4440,4445,4405,4303
|
|
20230801,102700,1143140950,4440,4445,4445,4440,1661
|
|
20230801,102600,1135762415,4445,4440,4445,4430,1360
|
|
20230801,102500,1129725010,4440,4435,4440,4435,1053
|
|
20230801,102400,1125050190,4440,4430,4440,4430,3364
|
|
20230801,102300,1110131970,4435,4410,4435,4395,3239
|
|
20230801,102200,1095812995,4410,4420,4435,4410,7066
|
|
20230801,102100,1064613135,4420,4420,4420,4420,1438
|
|
20230801,102000,1058257175,4415,4415,4420,4400,2000
|
|
20230801,101900,1049432805,4415,4400,4415,4400,1133
|
|
20230801,101800,1044436065,4400,4390,4400,4390,1260
|
|
20230801,101700,1038900625,4390,4380,4390,4380,469
|
|
20230801,101600,1036843930,4380,4385,4385,4380,1791
|
|
20230801,101500,1028993090,4390,4410,4410,4390,725
|
|
20230801,101400,1025801030,4415,4430,4430,4415,1466
|
|
20230801,101300,1019318810,4430,4430,4435,4425,1112
|
|
20230801,101200,1014392965,4430,4430,4435,4430,1117
|
|
20230801,101100,1009443405,4430,4425,4430,4420,1143
|
|
20230801,101000,1004386125,4425,4425,4425,4425,1020
|
|
20230801,100900,999872625,4420,4425,4425,4410,644
|
|
20230801,100800,997028515,4425,4420,4430,4420,2779
|
|
20230801,100700,984729010,4420,4420,4425,4415,2166
|
|
20230801,100600,975159740,4415,4395,4415,4390,3882
|
|
20230801,100500,958078315,4375,4375,4390,4370,1570
|
|
20230801,100400,951201230,4365,4385,4385,4365,5293
|
|
20230801,100300,928081650,4370,4370,4385,4370,3162
|
|
20230801,100200,914237095,4370,4385,4385,4365,9914
|
|
20230801,100100,870925555,4385,4380,4385,4380,989
|
|
20230801,100000,866591205,4385,4395,4400,4385,2507
|
|
20230801,095900,855585210,4395,4385,4395,4385,555
|
|
20230801,095800,853148945,4385,4380,4395,4380,791
|
|
20230801,095700,849680415,4380,4400,4400,4380,1599
|
|
20230801,095600,842653885,4400,4390,4400,4390,1103
|
|
20230801,095500,837804520,4395,4390,4395,4390,909
|
|
20230801,095400,833814005,4390,4390,4390,4390,1554
|
|
20230801,095300,826991945,4380,4385,4385,4380,1244
|
|
20230801,095200,821542415,4390,4400,4400,4390,1720
|
|
20230801,095100,813982515,4400,4395,4400,4395,1839
|
|
20230801,095000,805892565,4400,4395,4405,4390,7770
|
|
20230801,094900,771722215,4390,4385,4400,4385,4568
|
|
20230801,094800,751654465,4385,4365,4385,4365,5611
|
|
20230801,094700,727114650,4365,4380,4380,4360,2238
|
|
20230801,094600,717343550,4380,4365,4380,4360,1620
|
|
20230801,094500,710268255,4370,4365,4370,4365,337
|
|
20230801,094400,708796065,4375,4365,4375,4360,1650
|
|
20230801,094300,701592340,4365,4365,4380,4365,4181
|
|
20230801,094200,683310650,4375,4365,4375,4365,2445
|
|
20230801,094100,672627715,4365,4355,4365,4355,590
|
|
20230801,094000,670056700,4350,4345,4350,4345,310
|
|
20230801,093900,668708885,4340,4340,4340,4340,1095
|
|
20230801,093800,663956585,4340,4340,4345,4335,591
|
|
20230801,093700,661391690,4335,4320,4335,4315,2102
|
|
20230801,093600,652304350,4320,4320,4325,4320,1853
|
|
20230801,093500,644296860,4320,4320,4325,4315,1340
|
|
20230801,093400,638507495,4325,4340,4340,4325,3220
|
|
20230801,093300,624556245,4345,4360,4375,4325,15793
|
|
20230801,093200,555870930,4360,4370,4385,4360,3713
|
|
20230801,093100,539651285,4370,4365,4385,4360,4718
|
|
20230801,093000,519030770,4370,4365,4370,4365,3795
|
|
20230801,092900,502456920,4365,4365,4370,4360,2073
|
|
20230801,092800,493409035,4365,4360,4365,4355,1904
|
|
20230801,092700,485101470,4360,4340,4360,4340,6298
|
|
20230801,092600,457704930,4335,4335,4340,4330,1213
|
|
20230801,092500,452449070,4330,4325,4330,4325,2855
|
|
20230801,092400,440087510,4325,4325,4330,4325,6451
|
|
20230801,092300,412159450,4330,4320,4330,4320,653
|
|
20230801,092200,409335265,4320,4320,4325,4320,1775
|
|
20230801,092100,401660365,4320,4305,4325,4305,2487
|
|
20230801,092000,390916945,4320,4305,4320,4305,10411
|
|
20230801,091900,346004205,4300,4300,4300,4295,1375
|
|
20230801,091800,340091955,4305,4285,4305,4285,3095
|
|
20230801,091700,326790320,4285,4280,4285,4280,1079
|
|
20230801,091600,322168255,4280,4275,4280,4275,268
|
|
20230801,091500,321021690,4275,4290,4290,4270,1113
|
|
20230801,091400,316262995,4290,4280,4295,4280,3576
|
|
20230801,091300,300936450,4280,4255,4285,4255,3131
|
|
20230801,091200,287548715,4255,4265,4270,4255,436
|
|
20230801,091100,285693410,4265,4255,4265,4255,684
|
|
20230801,091000,282780180,4255,4265,4270,4250,11746
|
|
20230801,090900,232720315,4265,4265,4265,4265,950
|
|
20230801,090800,228668565,4265,4275,4280,4265,120
|
|
20230801,090700,228156220,4280,4265,4280,4260,1609
|
|
20230801,090600,221296215,4260,4280,4280,4260,1157
|
|
20230801,090500,216352560,4280,4270,4280,4265,8876
|
|
20230801,090400,178438720,4275,4270,4275,4265,2889
|
|
20230801,090300,166102335,4270,4240,4275,4240,6368
|
|
20230801,090200,138977180,4240,4240,4245,4225,1708
|
|
20230801,090100,131739340,4245,4220,4245,4220,2113
|
|
20230801,090000,122806020,4220,4260,4260,4210,27640
|