649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,194500,1992892935,2275,2275,2275,2275,0
|
|
20230801,194400,1992892935,2275,2275,2275,2275,0
|
|
20230801,194300,1992892935,2275,2275,2275,2275,0
|
|
20230801,194200,1992892935,2275,2275,2275,2275,0
|
|
20230801,194100,1992892935,2275,2275,2275,2275,0
|
|
20230801,194000,1992892935,2275,2275,2275,2275,0
|
|
20230801,193900,1992892935,2275,2275,2275,2275,0
|
|
20230801,193800,1992892935,2275,2275,2275,2275,0
|
|
20230801,193700,1992892935,2275,2275,2275,2275,0
|
|
20230801,193600,1992892935,2275,2275,2275,2275,0
|
|
20230801,193500,1992892935,2275,2275,2275,2275,0
|
|
20230801,193400,1992892935,2275,2275,2275,2275,0
|
|
20230801,193300,1992892935,2275,2275,2275,2275,0
|
|
20230801,193200,1992892935,2275,2275,2275,2275,0
|
|
20230801,193100,1992892935,2275,2275,2275,2275,0
|
|
20230801,193000,1992892935,2275,2275,2275,2275,0
|
|
20230801,192900,1992892935,2275,2275,2275,2275,0
|
|
20230801,192800,1992892935,2275,2275,2275,2275,0
|
|
20230801,192700,1992892935,2275,2275,2275,2275,0
|
|
20230801,192600,1992892935,2275,2275,2275,2275,0
|
|
20230801,192500,1992892935,2275,2275,2275,2275,0
|
|
20230801,192400,1992892935,2275,2275,2275,2275,0
|
|
20230801,192300,1992892935,2275,2275,2275,2275,0
|
|
20230801,192200,1992892935,2275,2275,2275,2275,0
|
|
20230801,192100,1992892935,2275,2275,2275,2275,0
|
|
20230801,192000,1992892935,2275,2275,2275,2275,0
|
|
20230801,191900,1992892935,2275,2275,2275,2275,0
|
|
20230801,191800,1992892935,2275,2275,2275,2275,0
|
|
20230801,191700,1992892935,2275,2275,2275,2275,0
|
|
20230801,191600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,191500,1992892935,2275,2275,2275,2275,0
|
|
20230801,191400,1992892935,2275,2275,2275,2275,0
|
|
20230801,191300,1992892935,2275,2275,2275,2275,0
|
|
20230801,191200,1992892935,2275,2275,2275,2275,0
|
|
20230801,191100,1992892935,2275,2275,2275,2275,0
|
|
20230801,191000,1992892935,2275,2275,2275,2275,0
|
|
20230801,190900,1992892935,2275,2275,2275,2275,0
|
|
20230801,190800,1992892935,2275,2275,2275,2275,0
|
|
20230801,190700,1992892935,2275,2275,2275,2275,0
|
|
20230801,190600,1992892935,2275,2275,2275,2275,0
|
|
20230801,190500,1992892935,2275,2275,2275,2275,0
|
|
20230801,190400,1992892935,2275,2275,2275,2275,0
|
|
20230801,190300,1992892935,2275,2275,2275,2275,0
|
|
20230801,190200,1992892935,2275,2275,2275,2275,0
|
|
20230801,190100,1992892935,2275,2275,2275,2275,0
|
|
20230801,190000,1992892935,2275,2275,2275,2275,0
|
|
20230801,185900,1992892935,2275,2275,2275,2275,0
|
|
20230801,185800,1992892935,2275,2275,2275,2275,0
|
|
20230801,185700,1992892935,2275,2275,2275,2275,0
|
|
20230801,185600,1992892935,2275,2275,2275,2275,0
|
|
20230801,185500,1992892935,2275,2275,2275,2275,0
|
|
20230801,185400,1992892935,2275,2275,2275,2275,0
|
|
20230801,185300,1992892935,2275,2275,2275,2275,0
|
|
20230801,185200,1992892935,2275,2275,2275,2275,0
|
|
20230801,185100,1992892935,2275,2275,2275,2275,0
|
|
20230801,185000,1992892935,2275,2275,2275,2275,0
|
|
20230801,184900,1992892935,2275,2275,2275,2275,0
|
|
20230801,184800,1992892935,2275,2275,2275,2275,0
|
|
20230801,184700,1992892935,2275,2275,2275,2275,0
|
|
20230801,184600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,184500,1992892935,2275,2275,2275,2275,0
|
|
20230801,184400,1992892935,2275,2275,2275,2275,0
|
|
20230801,184300,1992892935,2275,2275,2275,2275,0
|
|
20230801,184200,1992892935,2275,2275,2275,2275,0
|
|
20230801,184100,1992892935,2275,2275,2275,2275,0
|
|
20230801,184000,1992892935,2275,2275,2275,2275,0
|
|
20230801,183900,1992892935,2275,2275,2275,2275,0
|
|
20230801,183800,1992892935,2275,2275,2275,2275,0
|
|
20230801,183700,1992892935,2275,2275,2275,2275,0
|
|
20230801,183600,1992892935,2275,2275,2275,2275,0
|
|
20230801,183500,1992892935,2275,2275,2275,2275,0
|
|
20230801,183400,1992892935,2275,2275,2275,2275,0
|
|
20230801,183300,1992892935,2275,2275,2275,2275,0
|
|
20230801,183200,1992892935,2275,2275,2275,2275,0
|
|
20230801,183100,1992892935,2275,2275,2275,2275,0
|
|
20230801,183000,1992892935,2275,2275,2275,2275,0
|
|
20230801,182900,1992892935,2275,2275,2275,2275,0
|
|
20230801,182800,1992892935,2275,2275,2275,2275,0
|
|
20230801,182700,1992892935,2275,2275,2275,2275,0
|
|
20230801,182600,1992892935,2275,2275,2275,2275,0
|
|
20230801,182500,1992892935,2275,2275,2275,2275,0
|
|
20230801,182400,1992892935,2275,2275,2275,2275,0
|
|
20230801,182300,1992892935,2275,2275,2275,2275,0
|
|
20230801,182200,1992892935,2275,2275,2275,2275,0
|
|
20230801,182100,1992892935,2275,2275,2275,2275,0
|
|
20230801,182000,1992892935,2275,2275,2275,2275,0
|
|
20230801,181900,1992892935,2275,2275,2275,2275,0
|
|
20230801,181800,1992892935,2275,2275,2275,2275,0
|
|
20230801,181700,1992892935,2275,2275,2275,2275,0
|
|
20230801,181600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,181500,1992892935,2275,2275,2275,2275,0
|
|
20230801,181400,1992892935,2275,2275,2275,2275,0
|
|
20230801,181300,1992892935,2275,2275,2275,2275,0
|
|
20230801,181200,1992892935,2275,2275,2275,2275,0
|
|
20230801,181100,1992892935,2275,2275,2275,2275,0
|
|
20230801,181000,1992892935,2275,2275,2275,2275,0
|
|
20230801,180900,1992892935,2275,2275,2275,2275,0
|
|
20230801,180800,1992892935,2275,2275,2275,2275,0
|
|
20230801,180700,1992892935,2275,2275,2275,2275,0
|
|
20230801,180600,1992892935,2275,2275,2275,2275,0
|
|
20230801,180500,1992892935,2275,2275,2275,2275,0
|
|
20230801,180400,1992892935,2275,2275,2275,2275,0
|
|
20230801,180300,1992892935,2275,2275,2275,2275,0
|
|
20230801,180200,1992892935,2275,2275,2275,2275,0
|
|
20230801,180100,1992892935,2275,2275,2275,2275,0
|
|
20230801,180000,1992892935,2275,2275,2275,2275,0
|
|
20230801,175900,1992892935,2275,2275,2275,2275,0
|
|
20230801,175800,1992892935,2275,2275,2275,2275,0
|
|
20230801,175700,1992892935,2275,2275,2275,2275,0
|
|
20230801,175600,1992892935,2275,2275,2275,2275,0
|
|
20230801,175500,1992892935,2275,2275,2275,2275,0
|
|
20230801,175400,1992892935,2275,2275,2275,2275,0
|
|
20230801,175300,1992892935,2275,2275,2275,2275,0
|
|
20230801,175200,1992892935,2275,2275,2275,2275,0
|
|
20230801,175100,1992892935,2275,2275,2275,2275,0
|
|
20230801,175000,1992892935,2275,2275,2275,2275,0
|
|
20230801,174900,1992892935,2275,2275,2275,2275,0
|
|
20230801,174800,1992892935,2275,2275,2275,2275,0
|
|
20230801,174700,1992892935,2275,2275,2275,2275,0
|
|
20230801,174600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,174500,1992892935,2275,2275,2275,2275,0
|
|
20230801,174400,1992892935,2275,2275,2275,2275,0
|
|
20230801,174300,1992892935,2275,2275,2275,2275,0
|
|
20230801,174200,1992892935,2275,2275,2275,2275,0
|
|
20230801,174100,1992892935,2275,2275,2275,2275,0
|
|
20230801,174000,1992892935,2275,2275,2275,2275,0
|
|
20230801,173900,1992892935,2275,2275,2275,2275,0
|
|
20230801,173800,1992892935,2275,2275,2275,2275,0
|
|
20230801,173700,1992892935,2275,2275,2275,2275,0
|
|
20230801,173600,1992892935,2275,2275,2275,2275,0
|
|
20230801,173500,1992892935,2275,2275,2275,2275,0
|
|
20230801,173400,1992892935,2275,2275,2275,2275,0
|
|
20230801,173300,1992892935,2275,2275,2275,2275,0
|
|
20230801,173200,1992892935,2275,2275,2275,2275,0
|
|
20230801,173100,1992892935,2275,2275,2275,2275,0
|
|
20230801,173000,1992892935,2275,2275,2275,2275,0
|
|
20230801,172900,1992892935,2275,2275,2275,2275,0
|
|
20230801,172800,1992892935,2275,2275,2275,2275,0
|
|
20230801,172700,1992892935,2275,2275,2275,2275,0
|
|
20230801,172600,1992892935,2275,2275,2275,2275,0
|
|
20230801,172500,1992892935,2275,2275,2275,2275,0
|
|
20230801,172400,1992892935,2275,2275,2275,2275,0
|
|
20230801,172300,1992892935,2275,2275,2275,2275,0
|
|
20230801,172200,1992892935,2275,2275,2275,2275,0
|
|
20230801,172100,1992892935,2275,2275,2275,2275,0
|
|
20230801,172000,1992892935,2275,2275,2275,2275,0
|
|
20230801,171900,1992892935,2275,2275,2275,2275,0
|
|
20230801,171800,1992892935,2275,2275,2275,2275,0
|
|
20230801,171700,1992892935,2275,2275,2275,2275,0
|
|
20230801,171600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,171500,1992892935,2275,2275,2275,2275,0
|
|
20230801,171400,1992892935,2275,2275,2275,2275,0
|
|
20230801,171300,1992892935,2275,2275,2275,2275,0
|
|
20230801,171200,1992892935,2275,2275,2275,2275,0
|
|
20230801,171100,1992892935,2275,2275,2275,2275,0
|
|
20230801,171000,1992892935,2275,2275,2275,2275,0
|
|
20230801,170900,1992892935,2275,2275,2275,2275,0
|
|
20230801,170800,1992892935,2275,2275,2275,2275,0
|
|
20230801,170700,1992892935,2275,2275,2275,2275,0
|
|
20230801,170600,1992892935,2275,2275,2275,2275,0
|
|
20230801,170500,1992892935,2275,2275,2275,2275,0
|
|
20230801,170400,1992892935,2275,2275,2275,2275,0
|
|
20230801,170300,1992892935,2275,2275,2275,2275,0
|
|
20230801,170200,1992892935,2275,2275,2275,2275,0
|
|
20230801,170100,1992892935,2275,2275,2275,2275,0
|
|
20230801,170000,1992892935,2275,2275,2275,2275,0
|
|
20230801,165900,1992892935,2275,2275,2275,2275,0
|
|
20230801,165800,1992892935,2275,2275,2275,2275,0
|
|
20230801,165700,1992892935,2275,2275,2275,2275,0
|
|
20230801,165600,1992892935,2275,2275,2275,2275,0
|
|
20230801,165500,1992892935,2275,2275,2275,2275,0
|
|
20230801,165400,1992892935,2275,2275,2275,2275,0
|
|
20230801,165300,1992892935,2275,2275,2275,2275,0
|
|
20230801,165200,1992892935,2275,2275,2275,2275,0
|
|
20230801,165100,1992892935,2275,2275,2275,2275,0
|
|
20230801,165000,1992892935,2275,2275,2275,2275,0
|
|
20230801,164900,1992892935,2275,2275,2275,2275,0
|
|
20230801,164800,1992892935,2275,2275,2275,2275,0
|
|
20230801,164700,1992892935,2275,2275,2275,2275,0
|
|
20230801,164600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,164500,1992892935,2275,2275,2275,2275,0
|
|
20230801,164400,1992892935,2275,2275,2275,2275,0
|
|
20230801,164300,1992892935,2275,2275,2275,2275,0
|
|
20230801,164200,1992892935,2275,2275,2275,2275,0
|
|
20230801,164100,1992892935,2275,2275,2275,2275,0
|
|
20230801,164000,1992892935,2275,2275,2275,2275,0
|
|
20230801,163900,1992892935,2275,2275,2275,2275,0
|
|
20230801,163800,1992892935,2275,2275,2275,2275,0
|
|
20230801,163700,1992892935,2275,2275,2275,2275,0
|
|
20230801,163600,1992892935,2275,2275,2275,2275,0
|
|
20230801,163500,1992892935,2275,2275,2275,2275,0
|
|
20230801,163400,1992892935,2275,2275,2275,2275,0
|
|
20230801,163300,1992892935,2275,2275,2275,2275,0
|
|
20230801,163200,1992892935,2275,2275,2275,2275,0
|
|
20230801,163100,1992892935,2275,2275,2275,2275,0
|
|
20230801,163000,1992892935,2275,2275,2275,2275,0
|
|
20230801,162900,1992892935,2275,2275,2275,2275,0
|
|
20230801,162800,1992892935,2275,2275,2275,2275,0
|
|
20230801,162700,1992892935,2275,2275,2275,2275,0
|
|
20230801,162600,1992892935,2275,2275,2275,2275,0
|
|
20230801,162500,1992892935,2275,2275,2275,2275,0
|
|
20230801,162400,1992892935,2275,2275,2275,2275,0
|
|
20230801,162300,1992892935,2275,2275,2275,2275,0
|
|
20230801,162200,1992892935,2275,2275,2275,2275,0
|
|
20230801,162100,1992892935,2275,2275,2275,2275,0
|
|
20230801,162000,1992892935,2275,2275,2275,2275,0
|
|
20230801,161900,1992892935,2275,2275,2275,2275,0
|
|
20230801,161800,1992892935,2275,2275,2275,2275,0
|
|
20230801,161700,1992892935,2275,2275,2275,2275,0
|
|
20230801,161600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,161500,1992892935,2275,2275,2275,2275,0
|
|
20230801,161400,1992892935,2275,2275,2275,2275,0
|
|
20230801,161300,1992892935,2275,2275,2275,2275,0
|
|
20230801,161200,1992892935,2275,2275,2275,2275,0
|
|
20230801,161100,1992892935,2275,2275,2275,2275,0
|
|
20230801,161000,1992892935,2275,2275,2275,2275,0
|
|
20230801,160900,1992892935,2275,2275,2275,2275,0
|
|
20230801,160800,1992892935,2275,2275,2275,2275,0
|
|
20230801,160700,1992892935,2275,2275,2275,2275,0
|
|
20230801,160600,1992892935,2275,2275,2275,2275,0
|
|
20230801,160500,1992892935,2275,2275,2275,2275,0
|
|
20230801,160400,1992892935,2275,2275,2275,2275,0
|
|
20230801,160300,1992892935,2275,2275,2275,2275,0
|
|
20230801,160200,1992892935,2275,2275,2275,2275,0
|
|
20230801,160100,1992892935,2275,2275,2275,2275,0
|
|
20230801,160000,1992892935,2275,2275,2275,2275,0
|
|
20230801,155900,1992892935,2275,2275,2275,2275,0
|
|
20230801,155800,1992892935,2275,2275,2275,2275,0
|
|
20230801,155700,1992892935,2275,2275,2275,2275,0
|
|
20230801,155600,1992892935,2275,2275,2275,2275,0
|
|
20230801,155500,1992892935,2275,2275,2275,2275,0
|
|
20230801,155400,1992892935,2275,2275,2275,2275,0
|
|
20230801,155300,1992892935,2275,2275,2275,2275,0
|
|
20230801,155200,1992892935,2275,2275,2275,2275,0
|
|
20230801,155100,1992892935,2275,2275,2275,2275,0
|
|
20230801,155000,1992892935,2275,2275,2275,2275,0
|
|
20230801,154900,1992892935,2275,2275,2275,2275,0
|
|
20230801,154800,1992892935,2275,2275,2275,2275,0
|
|
20230801,154700,1992892935,2275,2275,2275,2275,0
|
|
20230801,154600,1992892935,2275,2275,2275,2275,14564
|
|
20230801,154500,1992892935,2275,2275,2275,2275,0
|
|
20230801,154400,1992892935,2275,2275,2275,2275,0
|
|
20230801,154300,1992892935,2275,2275,2275,2275,0
|
|
20230801,154200,1992892935,2275,2275,2275,2275,0
|
|
20230801,154100,1992892935,2275,2275,2275,2275,0
|
|
20230801,154000,1992892935,2275,2275,2275,2275,0
|
|
20230801,153900,1992892935,2275,2275,2275,2275,0
|
|
20230801,153800,1992892935,2275,2275,2275,2275,0
|
|
20230801,153700,1992892935,2275,2275,2275,2275,0
|
|
20230801,153600,1992892935,2275,2275,2275,2275,0
|
|
20230801,153500,1992892935,2275,2275,2275,2275,0
|
|
20230801,153400,1992892935,2275,2275,2275,2275,0
|
|
20230801,153300,1992892935,2275,2275,2275,2275,0
|
|
20230801,153200,1992892935,2275,2275,2275,2275,0
|
|
20230801,153100,1992892935,2275,2275,2275,2275,0
|
|
20230801,153000,1992892935,2275,2275,2275,2275,14564
|
|
20230801,152900,1959759835,2265,2265,2265,2265,0
|
|
20230801,152800,1959759835,2265,2265,2265,2265,0
|
|
20230801,152700,1959759835,2265,2265,2265,2265,0
|
|
20230801,152600,1959759835,2265,2265,2265,2265,0
|
|
20230801,152500,1959759835,2265,2265,2265,2265,0
|
|
20230801,152400,1959759835,2265,2265,2265,2265,0
|
|
20230801,152300,1959759835,2265,2265,2265,2265,0
|
|
20230801,152200,1959759835,2265,2265,2265,2265,0
|
|
20230801,152100,1959759835,2265,2265,2265,2265,0
|
|
20230801,152000,1959759835,2265,2265,2265,2265,0
|
|
20230801,151900,1959759835,2265,2260,2265,2260,7267
|
|
20230801,151800,1943326790,2260,2255,2260,2255,1187
|
|
20230801,151700,1940645070,2260,2255,2260,2255,553
|
|
20230801,151600,1939397500,2260,2255,2260,2255,1882
|
|
20230801,151500,1935152575,2255,2255,2260,2255,287
|
|
20230801,151400,1934505330,2260,2255,2260,2255,577
|
|
20230801,151300,1933203045,2260,2260,2260,2255,1727
|
|
20230801,151200,1929305165,2260,2255,2260,2255,3297
|
|
20230801,151100,1921858885,2260,2260,2260,2250,7755
|
|
20230801,151000,1904362075,2260,2260,2260,2255,2731
|
|
20230801,150900,1898198590,2260,2255,2260,2255,1223
|
|
20230801,150800,1895440665,2260,2260,2260,2255,2713
|
|
20230801,150700,1889319750,2260,2255,2260,2255,795
|
|
20230801,150600,1887524955,2260,2260,2260,2255,1152
|
|
20230801,150500,1884924175,2260,2255,2260,2255,2407
|
|
20230801,150400,1879485700,2260,2250,2260,2250,1684
|
|
20230801,150300,1875690820,2255,2260,2260,2250,1168
|
|
20230801,150200,1873053095,2260,2250,2260,2250,7908
|
|
20230801,150100,1855225280,2250,2250,2255,2245,921
|
|
20230801,150000,1853156895,2255,2250,2255,2245,2244
|
|
20230801,145900,1848102795,2250,2250,2255,2245,713
|
|
20230801,145800,1846499070,2255,2250,2255,2250,274
|
|
20230801,145700,1845882560,2250,2250,2250,2245,726
|
|
20230801,145600,1844249500,2250,2250,2255,2250,543
|
|
20230801,145500,1843027720,2255,2245,2255,2245,1725
|
|
20230801,145400,1839147135,2250,2245,2250,2240,1115
|
|
20230801,145300,1836644255,2250,2245,2250,2240,1097
|
|
20230801,145200,1834184395,2250,2240,2250,2240,11403
|
|
20230801,145100,1808587455,2245,2240,2245,2240,116
|
|
20230801,145000,1808327595,2245,2245,2250,2240,448
|
|
20230801,144900,1807322740,2245,2245,2250,2240,1235
|
|
20230801,144800,1804552435,2240,2245,2245,2240,750
|
|
20230801,144700,1802872045,2240,2250,2250,2240,932
|
|
20230801,144600,1800783405,2245,2245,2245,2245,1073
|
|
20230801,144500,1798374520,2250,2240,2250,2240,2728
|
|
20230801,144400,1792251605,2240,2250,2250,2240,4141
|
|
20230801,144300,1782952045,2245,2250,2250,2245,359
|
|
20230801,144200,1782146035,2245,2250,2250,2240,694
|
|
20230801,144100,1780588290,2245,2245,2245,2240,5672
|
|
20230801,144000,1767857990,2250,2240,2250,2240,10063
|
|
20230801,143900,1745247595,2245,2250,2250,2245,7
|
|
20230801,143800,1745231855,2250,2245,2250,2245,719
|
|
20230801,143700,1743617655,2245,2245,2245,2240,7424
|
|
20230801,143600,1726951525,2250,2250,2250,2245,1686
|
|
20230801,143500,1723162975,2250,2250,2250,2245,6147
|
|
20230801,143400,1709337495,2250,2250,2255,2250,1521
|
|
20230801,143300,1705915165,2250,2250,2250,2245,5604
|
|
20230801,143200,1693307410,2245,2245,2250,2245,7177
|
|
20230801,143100,1677195020,2250,2245,2250,2245,1474
|
|
20230801,143000,1673885815,2245,2245,2250,2245,647
|
|
20230801,142900,1672433250,2250,2240,2250,2240,1545
|
|
20230801,142800,1668968080,2245,2245,2245,2240,603
|
|
20230801,142700,1667616090,2245,2245,2245,2245,1880
|
|
20230801,142600,1663395490,2245,2245,2245,2240,1978
|
|
20230801,142500,1658954895,2245,2245,2245,2240,963
|
|
20230801,142400,1656794420,2245,2240,2245,2235,522
|
|
20230801,142300,1655624615,2240,2240,2245,2235,1841
|
|
20230801,142200,1651500255,2240,2240,2240,2240,696
|
|
20230801,142100,1649941215,2240,2240,2245,2235,866
|
|
20230801,142000,1648002305,2240,2240,2240,2240,1562
|
|
20230801,141900,1644503425,2240,2240,2240,2240,3791
|
|
20230801,141800,1636011585,2240,2240,2240,2240,944
|
|
20230801,141700,1633897025,2240,2240,2245,2240,616
|
|
20230801,141600,1632516130,2240,2235,2240,2235,1369
|
|
20230801,141500,1629452560,2235,2240,2240,2235,612
|
|
20230801,141400,1628083535,2240,2240,2240,2240,940
|
|
20230801,141300,1625977935,2240,2240,2240,2240,1067
|
|
20230801,141200,1623587855,2245,2240,2245,2240,586
|
|
20230801,141100,1622273685,2240,2240,2245,2240,1009
|
|
20230801,141000,1620012770,2250,2240,2250,2240,2887
|
|
20230801,140900,1613532795,2245,2245,2245,2235,807
|
|
20230801,140800,1611725020,2240,2245,2245,2235,686
|
|
20230801,140700,1610189065,2240,2240,2240,2240,2995
|
|
20230801,140600,1603480265,2240,2240,2240,2240,1894
|
|
20230801,140500,1599237705,2240,2235,2245,2235,7095
|
|
20230801,140400,1583344850,2240,2235,2240,2235,930
|
|
20230801,140300,1581266195,2240,2235,2240,2230,1016
|
|
20230801,140200,1578995280,2230,2230,2235,2230,1620
|
|
20230801,140100,1575379700,2230,2230,2230,2230,3767
|
|
20230801,140000,1566979290,2230,2225,2230,2225,985
|
|
20230801,135900,1564787175,2225,2230,2230,2225,1800
|
|
20230801,135800,1560774350,2230,2230,2235,2230,509
|
|
20230801,135700,1559638530,2230,2230,2230,2230,935
|
|
20230801,135600,1557553480,2230,2230,2230,2230,812
|
|
20230801,135500,1555742720,2230,2230,2230,2230,1933
|
|
20230801,135400,1551432130,2230,2230,2235,2230,928
|
|
20230801,135300,1549362140,2230,2230,2230,2230,685
|
|
20230801,135200,1547834590,2230,2230,2240,2230,1568
|
|
20230801,135100,1544332420,2235,2230,2235,2230,2997
|
|
20230801,135000,1537649105,2225,2225,2225,2225,3386
|
|
20230801,134900,1530115255,2225,2225,2225,2225,1282
|
|
20230801,134800,1527262805,2225,2225,2225,2225,972
|
|
20230801,134700,1525100105,2225,2230,2230,2225,952
|
|
20230801,134600,1522981305,2225,2225,2230,2225,11080
|
|
20230801,134500,1498274305,2230,2220,2230,2220,2483
|
|
20230801,134400,1492752830,2220,2225,2225,2220,375
|
|
20230801,134300,1491920325,2225,2220,2225,2220,6045
|
|
20230801,134200,1478500420,2220,2225,2225,2220,4939
|
|
20230801,134100,1467515305,2225,2225,2225,2225,20706
|
|
20230801,134000,1421444455,2230,2230,2230,2230,4688
|
|
20230801,133900,1410990215,2235,2230,2240,2230,2202
|
|
20230801,133800,1406079740,2230,2230,2235,2230,1045
|
|
20230801,133700,1403749385,2230,2230,2230,2225,2631
|
|
20230801,133600,1397885735,2230,2230,2240,2230,1771
|
|
20230801,133500,1393936310,2230,2230,2230,2225,702
|
|
20230801,133400,1392371610,2230,2230,2240,2225,7854
|
|
20230801,133300,1374872545,2230,2235,2235,2230,471
|
|
20230801,133200,1373822165,2235,2230,2240,2225,13618
|
|
20230801,133100,1343365140,2230,2225,2230,2225,3742
|
|
20230801,133000,1335038885,2230,2230,2230,2230,1316
|
|
20230801,132900,1332104205,2230,2230,2230,2230,1355
|
|
20230801,132800,1329082555,2230,2225,2240,2225,2587
|
|
20230801,132700,1323296215,2230,2240,2240,2225,17656
|
|
20230801,132600,1283832745,2240,2240,2245,2240,3684
|
|
20230801,132500,1275580050,2245,2245,2245,2240,2962
|
|
20230801,132400,1268944610,2245,2250,2255,2245,47516
|
|
20230801,132300,1162122685,2250,2250,2250,2250,480
|
|
20230801,132200,1161042685,2255,2250,2255,2250,148
|
|
20230801,132100,1160709675,2255,2255,2255,2250,23404
|
|
20230801,132000,1107934230,2255,2260,2260,2255,4276
|
|
20230801,131900,1098289550,2260,2255,2260,2255,750
|
|
20230801,131800,1096597770,2255,2255,2255,2255,439
|
|
20230801,131700,1095607825,2260,2255,2260,2255,798
|
|
20230801,131600,1093808295,2255,2255,2255,2255,865
|
|
20230801,131500,1091857720,2255,2255,2260,2255,880
|
|
20230801,131400,1089872820,2255,2255,2255,2255,819
|
|
20230801,131300,1088025975,2255,2260,2265,2255,327
|
|
20230801,131200,1087287800,2255,2255,2255,2255,513
|
|
20230801,131100,1086130985,2260,2255,2260,2255,132
|
|
20230801,131000,1085833240,2260,2255,2260,2255,1110
|
|
20230801,130900,1083326655,2255,2255,2255,2255,534
|
|
20230801,130800,1082122485,2255,2265,2265,2255,191
|
|
20230801,130700,1081691770,2265,2255,2265,2250,2455
|
|
20230801,130600,1076157715,2255,2255,2255,2255,10195
|
|
20230801,130500,1053167990,2255,2255,2255,2255,409
|
|
20230801,130400,1052245695,2255,2255,2260,2255,289
|
|
20230801,130300,1051593985,2255,2255,2255,2255,5541
|
|
20230801,130200,1039099030,2255,2255,2260,2255,862
|
|
20230801,130100,1037152720,2255,2255,2255,2255,262
|
|
20230801,130000,1036561910,2255,2255,2260,2255,1226
|
|
20230801,125900,1033796780,2255,2255,2255,2255,440
|
|
20230801,125800,1032804580,2255,2255,2260,2255,299
|
|
20230801,125700,1032129950,2255,2255,2255,2255,573
|
|
20230801,125600,1030837835,2260,2255,2260,2255,365
|
|
20230801,125500,1030013620,2255,2260,2265,2255,2224
|
|
20230801,125400,1024988265,2265,2260,2265,2260,272
|
|
20230801,125300,1024373505,2260,2260,2260,2260,690
|
|
20230801,125200,1022814105,2260,2260,2265,2260,1280
|
|
20230801,125100,1019921205,2260,2265,2265,2260,307
|
|
20230801,125000,1019227375,2260,2260,2260,2260,649
|
|
20230801,124900,1017760635,2260,2260,2260,2260,303
|
|
20230801,124800,1017075855,2265,2260,2265,2260,564
|
|
20230801,124700,1015801190,2265,2260,2265,2260,277
|
|
20230801,124600,1015175155,2260,2260,2265,2260,668
|
|
20230801,124500,1013665450,2260,2260,2260,2260,596
|
|
20230801,124400,1012318490,2260,2260,2260,2260,301
|
|
20230801,124300,1011638230,2260,2260,2265,2260,558
|
|
20230801,124200,1010377125,2260,2260,2260,2260,2401
|
|
20230801,124100,1004950865,2265,2260,2265,2260,459
|
|
20230801,124000,1003913500,2260,2260,2260,2260,874
|
|
20230801,123900,1001938260,2260,2260,2260,2260,481
|
|
20230801,123800,1000851200,2255,2260,2260,2255,1505
|
|
20230801,123700,997451870,2265,2260,2265,2260,320
|
|
20230801,123600,996728405,2260,2260,2260,2260,700
|
|
20230801,123500,995146405,2260,2260,2260,2260,379
|
|
20230801,123400,994289865,2260,2260,2260,2260,1453
|
|
20230801,123300,991006085,2260,2260,2260,2260,412
|
|
20230801,123200,990074965,2265,2265,2265,2260,413
|
|
20230801,123100,989140380,2260,2260,2260,2260,644
|
|
20230801,123000,987684940,2260,2260,2265,2260,5470
|
|
20230801,122900,975299520,2260,2260,2260,2255,700
|
|
20230801,122800,973718060,2255,2260,2260,2255,2286
|
|
20230801,122700,968560025,2255,2260,2265,2255,274
|
|
20230801,122600,967941330,2255,2255,2260,2255,2169
|
|
20230801,122500,963050120,2255,2255,2260,2255,5135
|
|
20230801,122400,951451145,2255,2255,2265,2255,871
|
|
20230801,122300,949484740,2255,2255,2255,2255,1236
|
|
20230801,122200,946697560,2255,2255,2255,2255,262
|
|
20230801,122100,946106750,2255,2255,2260,2255,1049
|
|
20230801,122000,943740300,2255,2255,2260,2255,1174
|
|
20230801,121900,941092670,2255,2255,2255,2255,612
|
|
20230801,121800,939712610,2260,2260,2260,2260,358
|
|
20230801,121700,938903530,2265,2260,2265,2255,600
|
|
20230801,121600,937548945,2265,2255,2265,2255,282
|
|
20230801,121500,936911755,2255,2255,2260,2255,444
|
|
20230801,121400,935910385,2255,2260,2260,2255,709
|
|
20230801,121300,934308820,2260,2260,2260,2255,375
|
|
20230801,121200,933462685,2255,2255,2255,2255,10453
|
|
20230801,121100,909891170,2255,2255,2255,2255,856
|
|
20230801,121000,907960890,2255,2255,2255,2250,20765
|
|
20230801,120900,861136875,2255,2255,2255,2255,444
|
|
20230801,120800,860135655,2255,2255,2255,2255,531
|
|
20230801,120700,858938250,2255,2255,2260,2255,1317
|
|
20230801,120600,855968195,2255,2255,2255,2255,318
|
|
20230801,120500,855251105,2255,2255,2255,2255,1618
|
|
20230801,120400,851602515,2255,2260,2260,2255,139
|
|
20230801,120300,851288995,2255,2255,2260,2255,514
|
|
20230801,120200,850129420,2255,2255,2260,2255,3892
|
|
20230801,120100,841352810,2260,2260,2260,2260,874
|
|
20230801,120000,839377570,2255,2260,2265,2255,10713
|
|
20230801,115900,815166095,2260,2260,2260,2260,1467
|
|
20230801,115800,811850675,2260,2270,2270,2260,10494
|
|
20230801,115700,788082880,2265,2270,2275,2265,1208
|
|
20230801,115600,785341730,2275,2265,2275,2265,1173
|
|
20230801,115500,782682725,2270,2275,2275,2270,272
|
|
20230801,115400,782065260,2275,2270,2275,2270,304
|
|
20230801,115300,781375170,2275,2270,2275,2270,654
|
|
20230801,115200,779890500,2275,2275,2275,2270,179
|
|
20230801,115100,779484040,2275,2275,2275,2270,4217
|
|
20230801,115000,769911430,2275,2275,2275,2270,531
|
|
20230801,114900,768705540,2275,2270,2275,2270,322
|
|
20230801,114800,767974580,2280,2280,2280,2270,2624
|
|
20230801,114700,762007020,2280,2270,2280,2270,12885
|
|
20230801,114600,732649380,2275,2265,2275,2265,764
|
|
20230801,114500,730917395,2270,2275,2275,2265,392
|
|
20230801,114400,730029475,2275,2270,2275,2265,802
|
|
20230801,114300,728211950,2270,2270,2270,2265,1043
|
|
20230801,114200,725846895,2270,2275,2280,2270,1600
|
|
20230801,114100,722205820,2265,2265,2265,2265,1176
|
|
20230801,114000,719542180,2275,2270,2275,2270,159
|
|
20230801,113900,719181105,2270,2265,2275,2265,1363
|
|
20230801,113800,716088735,2270,2270,2270,2265,1491
|
|
20230801,113700,712705005,2265,2270,2270,2265,1630
|
|
20230801,113600,709005505,2265,2265,2265,2265,539
|
|
20230801,113500,707784670,2265,2270,2270,2265,632
|
|
20230801,113400,706350625,2270,2275,2275,2270,28056
|
|
20230801,113300,642599335,2275,2275,2280,2275,1369
|
|
20230801,113200,639484360,2275,2280,2280,2275,429
|
|
20230801,113100,638508380,2275,2275,2280,2275,725
|
|
20230801,113000,636858005,2275,2275,2275,2275,1181
|
|
20230801,112900,634171230,2275,2275,2280,2275,632
|
|
20230801,112800,632733325,2280,2280,2285,2275,1942
|
|
20230801,112700,628306095,2275,2275,2275,2275,1035
|
|
20230801,112600,625951470,2275,2275,2275,2275,276
|
|
20230801,112500,625323570,2275,2275,2280,2275,447
|
|
20230801,112400,624306480,2280,2280,2280,2275,331
|
|
20230801,112300,623552415,2280,2280,2280,2275,1275
|
|
20230801,112200,620647175,2280,2275,2280,2275,392
|
|
20230801,112100,619755360,2275,2275,2275,2275,288
|
|
20230801,112000,619100160,2280,2275,2280,2275,402
|
|
20230801,111900,618185585,2275,2275,2275,2275,282
|
|
20230801,111800,617544035,2285,2285,2285,2285,2000
|
|
20230801,111700,612974035,2285,2280,2285,2280,151
|
|
20230801,111600,612629250,2280,2280,2280,2280,0
|
|
20230801,111500,612629250,2280,2280,2280,2280,0
|
|
20230801,111400,612629250,2280,2280,2280,2280,1247
|
|
20230801,111300,609786090,2285,2285,2285,2285,1003
|
|
20230801,111200,607494235,2285,2285,2285,2275,1427
|
|
20230801,111100,604240475,2285,2280,2285,2275,21
|
|
20230801,111000,604192640,2285,2285,2285,2285,74
|
|
20230801,110900,604023550,2275,2275,2275,2275,37
|
|
20230801,110800,603939375,2275,2280,2280,2275,1725
|
|
20230801,110700,600013120,2285,2285,2285,2285,14
|
|
20230801,110600,599981130,2285,2280,2285,2280,1817
|
|
20230801,110500,595838200,2280,2285,2285,2280,54
|
|
20230801,110400,595715030,2285,2285,2285,2285,30
|
|
20230801,110300,595646480,2275,2275,2275,2275,0
|
|
20230801,110200,595646480,2275,2275,2275,2275,20
|
|
20230801,110100,595600980,2275,2275,2275,2275,0
|
|
20230801,110000,595600980,2275,2275,2275,2275,5
|
|
20230801,105900,595589605,2280,2280,2280,2280,10
|
|
20230801,105800,595566805,2280,2280,2280,2280,4610
|
|
20230801,105700,585056005,2285,2285,2285,2285,3888
|
|
20230801,105600,576171925,2290,2290,2290,2290,0
|
|
20230801,105500,576171925,2290,2290,2290,2290,54
|
|
20230801,105400,576048265,2290,2290,2290,2290,0
|
|
20230801,105300,576048265,2290,2290,2290,2290,1
|
|
20230801,105200,576045975,2290,2290,2290,2290,1
|
|
20230801,105100,576043685,2290,2290,2290,2290,11
|
|
20230801,105000,576018495,2290,2285,2290,2285,63
|
|
20230801,104900,575874475,2285,2285,2285,2285,0
|
|
20230801,104800,575874475,2285,2285,2285,2285,500
|
|
20230801,104700,574731975,2285,2285,2285,2285,1064
|
|
20230801,104600,572300735,2285,2285,2285,2285,368
|
|
20230801,104500,571459855,2285,2285,2285,2285,88
|
|
20230801,104400,571258775,2285,2280,2285,2280,1601
|
|
20230801,104300,567606990,2280,2280,2280,2280,2583
|
|
20230801,104200,561717750,2280,2280,2280,2280,0
|
|
20230801,104100,561717750,2280,2285,2285,2280,9370
|
|
20230801,104000,540332145,2290,2290,2290,2290,620
|
|
20230801,103900,538912345,2285,2290,2290,2285,1050
|
|
20230801,103800,536512845,2285,2285,2285,2285,87
|
|
20230801,103700,536314050,2290,2290,2290,2290,17
|
|
20230801,103600,536275120,2290,2285,2290,2285,4
|
|
20230801,103500,536265970,2285,2290,2290,2285,2800
|
|
20230801,103400,529865470,2285,2285,2285,2285,1135
|
|
20230801,103300,527271995,2290,2290,2290,2285,823
|
|
20230801,103200,525390790,2285,2290,2290,2285,1351
|
|
20230801,103100,522303500,2290,2290,2290,2290,19
|
|
20230801,103000,522259990,2290,2290,2290,2290,736
|
|
20230801,102900,520574550,2285,2290,2290,2285,2401
|
|
20230801,102800,515076265,2290,2285,2290,2285,751
|
|
20230801,102700,513356480,2290,2290,2290,2290,30
|
|
20230801,102600,513287780,2290,2285,2290,2285,2211
|
|
20230801,102500,508235590,2285,2290,2290,2285,1001
|
|
20230801,102400,505948300,2295,2295,2295,2295,0
|
|
20230801,102300,505948300,2295,2290,2295,2290,557
|
|
20230801,102200,504670010,2290,2290,2290,2290,73
|
|
20230801,102100,504502840,2295,2295,2295,2290,4658
|
|
20230801,102000,493835970,2290,2295,2295,2290,306
|
|
20230801,101900,493135205,2290,2295,2295,2290,16557
|
|
20230801,101800,455217380,2300,2290,2300,2290,3611
|
|
20230801,101700,446930230,2290,2290,2295,2290,4186
|
|
20230801,101600,437344165,2290,2280,2290,2280,17232
|
|
20230801,101500,397957295,2280,2290,2290,2280,1212
|
|
20230801,101400,395193925,2290,2290,2290,2290,1
|
|
20230801,101300,395191635,2285,2290,2290,2285,964
|
|
20230801,101200,392988745,2290,2285,2290,2285,1473
|
|
20230801,101100,389622930,2285,2295,2295,2285,7002
|
|
20230801,101000,373613340,2295,2295,2295,2290,848
|
|
20230801,100900,371671355,2295,2285,2295,2285,256
|
|
20230801,100800,371085540,2290,2290,2295,2290,1157
|
|
20230801,100700,368435985,2295,2290,2295,2290,918
|
|
20230801,100600,366333745,2295,2295,2295,2295,110
|
|
20230801,100500,366081295,2295,2295,2295,2295,60
|
|
20230801,100400,365943595,2295,2295,2300,2295,3317
|
|
20230801,100300,358322580,2295,2290,2295,2285,665
|
|
20230801,100200,356799995,2285,2290,2290,2285,10528
|
|
20230801,100100,332739515,2295,2295,2295,2295,444
|
|
20230801,100000,331720535,2295,2295,2295,2295,123
|
|
20230801,095900,331438250,2290,2290,2290,2290,5120
|
|
20230801,095800,319713450,2285,2285,2285,2285,0
|
|
20230801,095700,319713450,2285,2285,2285,2285,1127
|
|
20230801,095600,317138255,2290,2290,2290,2290,50
|
|
20230801,095500,317023755,2290,2290,2290,2290,28
|
|
20230801,095400,316959635,2280,2275,2280,2275,501
|
|
20230801,095300,315817360,2280,2280,2280,2280,3000
|
|
20230801,095200,308977360,2280,2280,2280,2280,1800
|
|
20230801,095100,304873360,2280,2290,2290,2280,122
|
|
20230801,095000,304595090,2290,2290,2290,2290,190
|
|
20230801,094900,304159990,2280,2280,2280,2280,0
|
|
20230801,094800,304159990,2280,2280,2280,2280,540
|
|
20230801,094700,302928790,2280,2280,2280,2280,0
|
|
20230801,094600,302928790,2280,2285,2285,2280,587
|
|
20230801,094500,301589325,2285,2285,2285,2285,473
|
|
20230801,094400,300508520,2290,2290,2290,2290,0
|
|
20230801,094300,300508520,2290,2285,2290,2285,2880
|
|
20230801,094200,293915855,2285,2285,2285,2285,3009
|
|
20230801,094100,287040290,2285,2285,2285,2280,4377
|
|
20230801,094000,277058180,2285,2280,2285,2280,1766
|
|
20230801,093900,273030435,2285,2280,2285,2275,6694
|
|
20230801,093800,257800865,2280,2285,2285,2280,5283
|
|
20230801,093700,245755620,2280,2285,2285,2280,782
|
|
20230801,093600,243972250,2285,2285,2285,2280,322
|
|
20230801,093500,243236915,2285,2280,2285,2280,3498
|
|
20230801,093400,235252250,2285,2285,2285,2285,300
|
|
20230801,093300,234566750,2280,2285,2285,2280,473
|
|
20230801,093200,233486295,2285,2275,2285,2275,2416
|
|
20230801,093100,227977835,2275,2275,2275,2275,230
|
|
20230801,093000,227454585,2275,2275,2275,2275,0
|
|
20230801,092900,227454585,2275,2285,2285,2275,3671
|
|
20230801,092800,219089050,2285,2285,2285,2285,1424
|
|
20230801,092700,215835210,2285,2295,2295,2285,3771
|
|
20230801,092600,207216825,2295,2290,2295,2290,6673
|
|
20230801,092500,191935650,2290,2290,2295,2290,1944
|
|
20230801,092400,187483840,2295,2295,2295,2295,374
|
|
20230801,092300,186625510,2295,2295,2295,2295,2201
|
|
20230801,092200,181574215,2295,2290,2295,2290,1794
|
|
20230801,092100,177465425,2285,2290,2290,2280,3074
|
|
20230801,092000,170446325,2290,2290,2290,2290,111
|
|
20230801,091900,170192135,2280,2290,2290,2280,258
|
|
20230801,091800,169603315,2290,2285,2290,2280,622
|
|
20230801,091700,168182630,2290,2290,2290,2290,156
|
|
20230801,091600,167825390,2290,2280,2290,2280,1700
|
|
20230801,091500,163947390,2290,2290,2295,2280,2490
|
|
20230801,091400,158248980,2290,2290,2290,2290,2230
|
|
20230801,091300,153142280,2290,2295,2300,2265,20651
|
|
20230801,091200,106142455,2290,2290,2290,2290,1482
|
|
20230801,091100,102748675,2290,2290,2290,2290,2466
|
|
20230801,091000,97101535,2290,2280,2290,2280,2915
|
|
20230801,090900,90441845,2280,2275,2280,2275,726
|
|
20230801,090800,88787065,2275,2280,2285,2275,4184
|
|
20230801,090700,79260860,2275,2285,2285,2275,3
|
|
20230801,090600,79254015,2275,2280,2280,2275,3073
|
|
20230801,090500,72247675,2280,2290,2290,2280,214
|
|
20230801,090400,71757625,2280,2285,2290,2275,489
|
|
20230801,090300,70641860,2275,2285,2285,2275,4454
|
|
20230801,090200,60496605,2285,2280,2285,2275,1361
|
|
20230801,090100,57393380,2275,2280,2285,2270,9515
|
|
20230801,090000,35754050,2280,2290,2290,2280,15606
|