646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,194200,3398849140,12760,12760,12760,12760,0
|
|
20230801,194100,3398849140,12760,12760,12760,12760,0
|
|
20230801,194000,3398849140,12760,12760,12760,12760,0
|
|
20230801,193900,3398849140,12760,12760,12760,12760,0
|
|
20230801,193800,3398849140,12760,12760,12760,12760,0
|
|
20230801,193700,3398849140,12760,12760,12760,12760,0
|
|
20230801,193600,3398849140,12760,12760,12760,12760,0
|
|
20230801,193500,3398849140,12760,12760,12760,12760,0
|
|
20230801,193400,3398849140,12760,12760,12760,12760,0
|
|
20230801,193300,3398849140,12760,12760,12760,12760,0
|
|
20230801,193200,3398849140,12760,12760,12760,12760,0
|
|
20230801,193100,3398849140,12760,12760,12760,12760,0
|
|
20230801,193000,3398849140,12760,12760,12760,12760,0
|
|
20230801,192900,3398849140,12760,12760,12760,12760,0
|
|
20230801,192800,3398849140,12760,12760,12760,12760,0
|
|
20230801,192700,3398849140,12760,12760,12760,12760,0
|
|
20230801,192600,3398849140,12760,12760,12760,12760,0
|
|
20230801,192500,3398849140,12760,12760,12760,12760,0
|
|
20230801,192400,3398849140,12760,12760,12760,12760,0
|
|
20230801,192300,3398849140,12760,12760,12760,12760,0
|
|
20230801,192200,3398849140,12760,12760,12760,12760,0
|
|
20230801,192100,3398849140,12760,12760,12760,12760,0
|
|
20230801,192000,3398849140,12760,12760,12760,12760,0
|
|
20230801,191900,3398849140,12760,12760,12760,12760,0
|
|
20230801,191800,3398849140,12760,12760,12760,12760,0
|
|
20230801,191700,3398849140,12760,12760,12760,12760,0
|
|
20230801,191600,3398849140,12760,12760,12760,12760,0
|
|
20230801,191500,3398849140,12760,12760,12760,12760,0
|
|
20230801,191400,3398849140,12760,12760,12760,12760,0
|
|
20230801,191300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,191200,3398849140,12760,12760,12760,12760,0
|
|
20230801,191100,3398849140,12760,12760,12760,12760,0
|
|
20230801,191000,3398849140,12760,12760,12760,12760,0
|
|
20230801,190900,3398849140,12760,12760,12760,12760,0
|
|
20230801,190800,3398849140,12760,12760,12760,12760,0
|
|
20230801,190700,3398849140,12760,12760,12760,12760,0
|
|
20230801,190600,3398849140,12760,12760,12760,12760,0
|
|
20230801,190500,3398849140,12760,12760,12760,12760,0
|
|
20230801,190400,3398849140,12760,12760,12760,12760,0
|
|
20230801,190300,3398849140,12760,12760,12760,12760,0
|
|
20230801,190200,3398849140,12760,12760,12760,12760,0
|
|
20230801,190100,3398849140,12760,12760,12760,12760,0
|
|
20230801,190000,3398849140,12760,12760,12760,12760,0
|
|
20230801,185900,3398849140,12760,12760,12760,12760,0
|
|
20230801,185800,3398849140,12760,12760,12760,12760,0
|
|
20230801,185700,3398849140,12760,12760,12760,12760,0
|
|
20230801,185600,3398849140,12760,12760,12760,12760,0
|
|
20230801,185500,3398849140,12760,12760,12760,12760,0
|
|
20230801,185400,3398849140,12760,12760,12760,12760,0
|
|
20230801,185300,3398849140,12760,12760,12760,12760,0
|
|
20230801,185200,3398849140,12760,12760,12760,12760,0
|
|
20230801,185100,3398849140,12760,12760,12760,12760,0
|
|
20230801,185000,3398849140,12760,12760,12760,12760,0
|
|
20230801,184900,3398849140,12760,12760,12760,12760,0
|
|
20230801,184800,3398849140,12760,12760,12760,12760,0
|
|
20230801,184700,3398849140,12760,12760,12760,12760,0
|
|
20230801,184600,3398849140,12760,12760,12760,12760,0
|
|
20230801,184500,3398849140,12760,12760,12760,12760,0
|
|
20230801,184400,3398849140,12760,12760,12760,12760,0
|
|
20230801,184300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,184200,3398849140,12760,12760,12760,12760,0
|
|
20230801,184100,3398849140,12760,12760,12760,12760,0
|
|
20230801,184000,3398849140,12760,12760,12760,12760,0
|
|
20230801,183900,3398849140,12760,12760,12760,12760,0
|
|
20230801,183800,3398849140,12760,12760,12760,12760,0
|
|
20230801,183700,3398849140,12760,12760,12760,12760,0
|
|
20230801,183600,3398849140,12760,12760,12760,12760,0
|
|
20230801,183500,3398849140,12760,12760,12760,12760,0
|
|
20230801,183400,3398849140,12760,12760,12760,12760,0
|
|
20230801,183300,3398849140,12760,12760,12760,12760,0
|
|
20230801,183200,3398849140,12760,12760,12760,12760,0
|
|
20230801,183100,3398849140,12760,12760,12760,12760,0
|
|
20230801,183000,3398849140,12760,12760,12760,12760,0
|
|
20230801,182900,3398849140,12760,12760,12760,12760,0
|
|
20230801,182800,3398849140,12760,12760,12760,12760,0
|
|
20230801,182700,3398849140,12760,12760,12760,12760,0
|
|
20230801,182600,3398849140,12760,12760,12760,12760,0
|
|
20230801,182500,3398849140,12760,12760,12760,12760,0
|
|
20230801,182400,3398849140,12760,12760,12760,12760,0
|
|
20230801,182300,3398849140,12760,12760,12760,12760,0
|
|
20230801,182200,3398849140,12760,12760,12760,12760,0
|
|
20230801,182100,3398849140,12760,12760,12760,12760,0
|
|
20230801,182000,3398849140,12760,12760,12760,12760,0
|
|
20230801,181900,3398849140,12760,12760,12760,12760,0
|
|
20230801,181800,3398849140,12760,12760,12760,12760,0
|
|
20230801,181700,3398849140,12760,12760,12760,12760,0
|
|
20230801,181600,3398849140,12760,12760,12760,12760,0
|
|
20230801,181500,3398849140,12760,12760,12760,12760,0
|
|
20230801,181400,3398849140,12760,12760,12760,12760,0
|
|
20230801,181300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,181200,3398849140,12760,12760,12760,12760,0
|
|
20230801,181100,3398849140,12760,12760,12760,12760,0
|
|
20230801,181000,3398849140,12760,12760,12760,12760,0
|
|
20230801,180900,3398849140,12760,12760,12760,12760,0
|
|
20230801,180800,3398849140,12760,12760,12760,12760,0
|
|
20230801,180700,3398849140,12760,12760,12760,12760,0
|
|
20230801,180600,3398849140,12760,12760,12760,12760,0
|
|
20230801,180500,3398849140,12760,12760,12760,12760,0
|
|
20230801,180400,3398849140,12760,12760,12760,12760,0
|
|
20230801,180300,3398849140,12760,12760,12760,12760,0
|
|
20230801,180200,3398849140,12760,12760,12760,12760,0
|
|
20230801,180100,3398849140,12760,12760,12760,12760,0
|
|
20230801,180000,3398849140,12760,12760,12760,12760,0
|
|
20230801,175900,3398849140,12760,12760,12760,12760,0
|
|
20230801,175800,3398849140,12760,12760,12760,12760,0
|
|
20230801,175700,3398849140,12760,12760,12760,12760,0
|
|
20230801,175600,3398849140,12760,12760,12760,12760,0
|
|
20230801,175500,3398849140,12760,12760,12760,12760,0
|
|
20230801,175400,3398849140,12760,12760,12760,12760,0
|
|
20230801,175300,3398849140,12760,12760,12760,12760,0
|
|
20230801,175200,3398849140,12760,12760,12760,12760,0
|
|
20230801,175100,3398849140,12760,12760,12760,12760,0
|
|
20230801,175000,3398849140,12760,12760,12760,12760,0
|
|
20230801,174900,3398849140,12760,12760,12760,12760,0
|
|
20230801,174800,3398849140,12760,12760,12760,12760,0
|
|
20230801,174700,3398849140,12760,12760,12760,12760,0
|
|
20230801,174600,3398849140,12760,12760,12760,12760,0
|
|
20230801,174500,3398849140,12760,12760,12760,12760,0
|
|
20230801,174400,3398849140,12760,12760,12760,12760,0
|
|
20230801,174300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,174200,3398849140,12760,12760,12760,12760,0
|
|
20230801,174100,3398849140,12760,12760,12760,12760,0
|
|
20230801,174000,3398849140,12760,12760,12760,12760,0
|
|
20230801,173900,3398849140,12760,12760,12760,12760,0
|
|
20230801,173800,3398849140,12760,12760,12760,12760,0
|
|
20230801,173700,3398849140,12760,12760,12760,12760,0
|
|
20230801,173600,3398849140,12760,12760,12760,12760,0
|
|
20230801,173500,3398849140,12760,12760,12760,12760,0
|
|
20230801,173400,3398849140,12760,12760,12760,12760,0
|
|
20230801,173300,3398849140,12760,12760,12760,12760,0
|
|
20230801,173200,3398849140,12760,12760,12760,12760,0
|
|
20230801,173100,3398849140,12760,12760,12760,12760,0
|
|
20230801,173000,3398849140,12760,12760,12760,12760,0
|
|
20230801,172900,3398849140,12760,12760,12760,12760,0
|
|
20230801,172800,3398849140,12760,12760,12760,12760,0
|
|
20230801,172700,3398849140,12760,12760,12760,12760,0
|
|
20230801,172600,3398849140,12760,12760,12760,12760,0
|
|
20230801,172500,3398849140,12760,12760,12760,12760,0
|
|
20230801,172400,3398849140,12760,12760,12760,12760,0
|
|
20230801,172300,3398849140,12760,12760,12760,12760,0
|
|
20230801,172200,3398849140,12760,12760,12760,12760,0
|
|
20230801,172100,3398849140,12760,12760,12760,12760,0
|
|
20230801,172000,3398849140,12760,12760,12760,12760,0
|
|
20230801,171900,3398849140,12760,12760,12760,12760,0
|
|
20230801,171800,3398849140,12760,12760,12760,12760,0
|
|
20230801,171700,3398849140,12760,12760,12760,12760,0
|
|
20230801,171600,3398849140,12760,12760,12760,12760,0
|
|
20230801,171500,3398849140,12760,12760,12760,12760,0
|
|
20230801,171400,3398849140,12760,12760,12760,12760,0
|
|
20230801,171300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,171200,3398849140,12760,12760,12760,12760,0
|
|
20230801,171100,3398849140,12760,12760,12760,12760,0
|
|
20230801,171000,3398849140,12760,12760,12760,12760,0
|
|
20230801,170900,3398849140,12760,12760,12760,12760,0
|
|
20230801,170800,3398849140,12760,12760,12760,12760,0
|
|
20230801,170700,3398849140,12760,12760,12760,12760,0
|
|
20230801,170600,3398849140,12760,12760,12760,12760,0
|
|
20230801,170500,3398849140,12760,12760,12760,12760,0
|
|
20230801,170400,3398849140,12760,12760,12760,12760,0
|
|
20230801,170300,3398849140,12760,12760,12760,12760,0
|
|
20230801,170200,3398849140,12760,12760,12760,12760,0
|
|
20230801,170100,3398849140,12760,12760,12760,12760,0
|
|
20230801,170000,3398849140,12760,12760,12760,12760,0
|
|
20230801,165900,3398849140,12760,12760,12760,12760,0
|
|
20230801,165800,3398849140,12760,12760,12760,12760,0
|
|
20230801,165700,3398849140,12760,12760,12760,12760,0
|
|
20230801,165600,3398849140,12760,12760,12760,12760,0
|
|
20230801,165500,3398849140,12760,12760,12760,12760,0
|
|
20230801,165400,3398849140,12760,12760,12760,12760,0
|
|
20230801,165300,3398849140,12760,12760,12760,12760,0
|
|
20230801,165200,3398849140,12760,12760,12760,12760,0
|
|
20230801,165100,3398849140,12760,12760,12760,12760,0
|
|
20230801,165000,3398849140,12760,12760,12760,12760,0
|
|
20230801,164900,3398849140,12760,12760,12760,12760,0
|
|
20230801,164800,3398849140,12760,12760,12760,12760,0
|
|
20230801,164700,3398849140,12760,12760,12760,12760,0
|
|
20230801,164600,3398849140,12760,12760,12760,12760,0
|
|
20230801,164500,3398849140,12760,12760,12760,12760,0
|
|
20230801,164400,3398849140,12760,12760,12760,12760,0
|
|
20230801,164300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,164200,3398849140,12760,12760,12760,12760,0
|
|
20230801,164100,3398849140,12760,12760,12760,12760,0
|
|
20230801,164000,3398849140,12760,12760,12760,12760,0
|
|
20230801,163900,3398849140,12760,12760,12760,12760,0
|
|
20230801,163800,3398849140,12760,12760,12760,12760,0
|
|
20230801,163700,3398849140,12760,12760,12760,12760,0
|
|
20230801,163600,3398849140,12760,12760,12760,12760,0
|
|
20230801,163500,3398849140,12760,12760,12760,12760,0
|
|
20230801,163400,3398849140,12760,12760,12760,12760,0
|
|
20230801,163300,3398849140,12760,12760,12760,12760,0
|
|
20230801,163200,3398849140,12760,12760,12760,12760,0
|
|
20230801,163100,3398849140,12760,12760,12760,12760,0
|
|
20230801,163000,3398849140,12760,12760,12760,12760,0
|
|
20230801,162900,3398849140,12760,12760,12760,12760,0
|
|
20230801,162800,3398849140,12760,12760,12760,12760,0
|
|
20230801,162700,3398849140,12760,12760,12760,12760,0
|
|
20230801,162600,3398849140,12760,12760,12760,12760,0
|
|
20230801,162500,3398849140,12760,12760,12760,12760,0
|
|
20230801,162400,3398849140,12760,12760,12760,12760,0
|
|
20230801,162300,3398849140,12760,12760,12760,12760,0
|
|
20230801,162200,3398849140,12760,12760,12760,12760,0
|
|
20230801,162100,3398849140,12760,12760,12760,12760,0
|
|
20230801,162000,3398849140,12760,12760,12760,12760,0
|
|
20230801,161900,3398849140,12760,12760,12760,12760,0
|
|
20230801,161800,3398849140,12760,12760,12760,12760,0
|
|
20230801,161700,3398849140,12760,12760,12760,12760,0
|
|
20230801,161600,3398849140,12760,12760,12760,12760,0
|
|
20230801,161500,3398849140,12760,12760,12760,12760,0
|
|
20230801,161400,3398849140,12760,12760,12760,12760,0
|
|
20230801,161300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,161200,3398849140,12760,12760,12760,12760,0
|
|
20230801,161100,3398849140,12760,12760,12760,12760,0
|
|
20230801,161000,3398849140,12760,12760,12760,12760,0
|
|
20230801,160900,3398849140,12760,12760,12760,12760,0
|
|
20230801,160800,3398849140,12760,12760,12760,12760,0
|
|
20230801,160700,3398849140,12760,12760,12760,12760,0
|
|
20230801,160600,3398849140,12760,12760,12760,12760,0
|
|
20230801,160500,3398849140,12760,12760,12760,12760,0
|
|
20230801,160400,3398849140,12760,12760,12760,12760,0
|
|
20230801,160300,3398849140,12760,12760,12760,12760,0
|
|
20230801,160200,3398849140,12760,12760,12760,12760,0
|
|
20230801,160100,3398849140,12760,12760,12760,12760,0
|
|
20230801,160000,3398849140,12760,12760,12760,12760,0
|
|
20230801,155900,3398849140,12760,12760,12760,12760,0
|
|
20230801,155800,3398849140,12760,12760,12760,12760,0
|
|
20230801,155700,3398849140,12760,12760,12760,12760,0
|
|
20230801,155600,3398849140,12760,12760,12760,12760,0
|
|
20230801,155500,3398849140,12760,12760,12760,12760,0
|
|
20230801,155400,3398849140,12760,12760,12760,12760,0
|
|
20230801,155300,3398849140,12760,12760,12760,12760,0
|
|
20230801,155200,3398849140,12760,12760,12760,12760,0
|
|
20230801,155100,3398849140,12760,12760,12760,12760,0
|
|
20230801,155000,3398849140,12760,12760,12760,12760,0
|
|
20230801,154900,3398849140,12760,12760,12760,12760,0
|
|
20230801,154800,3398849140,12760,12760,12760,12760,0
|
|
20230801,154700,3398849140,12760,12760,12760,12760,0
|
|
20230801,154600,3398849140,12760,12760,12760,12760,0
|
|
20230801,154500,3398849140,12760,12760,12760,12760,0
|
|
20230801,154400,3398849140,12760,12760,12760,12760,0
|
|
20230801,154300,3398849140,12760,12760,12760,12760,3540
|
|
20230801,154200,3398849140,12760,12760,12760,12760,0
|
|
20230801,154100,3398849140,12760,12760,12760,12760,0
|
|
20230801,154000,3398849140,12760,12760,12760,12760,0
|
|
20230801,153900,3398849140,12760,12760,12760,12760,0
|
|
20230801,153800,3398849140,12760,12760,12760,12760,0
|
|
20230801,153700,3398849140,12760,12760,12760,12760,0
|
|
20230801,153600,3398849140,12760,12760,12760,12760,0
|
|
20230801,153500,3398849140,12760,12760,12760,12760,0
|
|
20230801,153400,3398849140,12760,12760,12760,12760,0
|
|
20230801,153300,3398849140,12760,12760,12760,12760,0
|
|
20230801,153200,3398849140,12760,12760,12760,12760,0
|
|
20230801,153100,3398849140,12760,12760,12760,12760,0
|
|
20230801,153000,3398849140,12760,12760,12760,12760,3540
|
|
20230801,152900,3353678740,12840,12840,12840,12840,0
|
|
20230801,152800,3353678740,12840,12840,12840,12840,0
|
|
20230801,152700,3353678740,12840,12840,12840,12840,0
|
|
20230801,152600,3353678740,12840,12840,12840,12840,0
|
|
20230801,152500,3353678740,12840,12840,12840,12840,0
|
|
20230801,152400,3353678740,12840,12840,12840,12840,0
|
|
20230801,152300,3353678740,12840,12840,12840,12840,0
|
|
20230801,152200,3353678740,12840,12840,12840,12840,0
|
|
20230801,152100,3353678740,12840,12840,12840,12840,0
|
|
20230801,152000,3353678740,12840,12840,12840,12840,0
|
|
20230801,151900,3353678740,12840,12840,12850,12840,1986
|
|
20230801,151800,3328169920,12840,12820,12840,12810,1583
|
|
20230801,151700,3307872210,12810,12820,12820,12810,350
|
|
20230801,151600,3303386270,12810,12820,12830,12810,133
|
|
20230801,151500,3301682420,12820,12820,12820,12810,902
|
|
20230801,151400,3290118840,12800,12810,12820,12800,2439
|
|
20230801,151300,3258873400,12810,12810,12810,12800,427
|
|
20230801,151200,3253406530,12830,12780,12830,12780,2156
|
|
20230801,151100,3225820740,12770,12780,12780,12760,622
|
|
20230801,151000,3217879390,12780,12780,12780,12770,274
|
|
20230801,150900,3214377680,12780,12770,12780,12770,702
|
|
20230801,150800,3205410110,12770,12770,12770,12760,841
|
|
20230801,150700,3194672470,12770,12770,12770,12770,50
|
|
20230801,150600,3194033970,12770,12780,12780,12770,196
|
|
20230801,150500,3191530530,12780,12760,12780,12760,822
|
|
20230801,150400,3181037380,12750,12750,12750,12750,34
|
|
20230801,150300,3180603880,12760,12760,12760,12760,114
|
|
20230801,150200,3179149240,12760,12720,12760,12720,91
|
|
20230801,150100,3177988560,12760,12710,12790,12710,1308
|
|
20230801,150000,3161286360,12700,12700,12710,12690,989
|
|
20230801,145900,3148725810,12690,12730,12730,12690,1011
|
|
20230801,145800,3135879220,12730,12720,12730,12720,220
|
|
20230801,145700,3133078640,12720,12740,12750,12720,1127
|
|
20230801,145600,3118710540,12750,12750,12780,12750,1018
|
|
20230801,145500,3105729510,12750,12690,12770,12690,7385
|
|
20230801,145400,3011543390,12690,12690,12690,12690,123
|
|
20230801,145300,3009982520,12690,12680,12690,12680,155
|
|
20230801,145200,3008017110,12660,12680,12680,12660,2105
|
|
20230801,145100,2981355390,12680,12680,12680,12670,389
|
|
20230801,145000,2976423230,12700,12690,12720,12690,518
|
|
20230801,144900,2969840910,12690,12680,12690,12680,1000
|
|
20230801,144800,2957158110,12680,12680,12680,12670,445
|
|
20230801,144700,2951516390,12680,12670,12690,12670,1030
|
|
20230801,144600,2938455340,12680,12680,12680,12680,10
|
|
20230801,144500,2938328540,12680,12680,12680,12680,94
|
|
20230801,144400,2937136620,12680,12680,12680,12670,1232
|
|
20230801,144300,2921516560,12680,12680,12680,12680,2
|
|
20230801,144200,2921491200,12680,12680,12680,12680,10
|
|
20230801,144100,2921364400,12680,12680,12680,12680,819
|
|
20230801,144000,2910979480,12690,12690,12690,12690,1
|
|
20230801,143900,2910966790,12690,12690,12690,12690,2
|
|
20230801,143800,2910941410,12690,12700,12700,12690,140
|
|
20230801,143700,2909164800,12690,12710,12710,12690,616
|
|
20230801,143600,2901342900,12700,12690,12700,12690,646
|
|
20230801,143500,2893144540,12680,12680,12680,12680,0
|
|
20230801,143400,2893144540,12680,12720,12720,12680,816
|
|
20230801,143300,2882773690,12720,12720,12720,12720,254
|
|
20230801,143200,2879542810,12720,12710,12720,12710,306
|
|
20230801,143100,2875652990,12700,12700,12720,12700,517
|
|
20230801,143000,2869085210,12700,12690,12700,12690,702
|
|
20230801,142900,2860171680,12680,12670,12680,12670,592
|
|
20230801,142800,2852670120,12670,12680,12690,12670,1519
|
|
20230801,142700,2833408990,12670,12670,12670,12670,308
|
|
20230801,142600,2829506630,12670,12670,12670,12670,0
|
|
20230801,142500,2829506630,12670,12670,12670,12670,50
|
|
20230801,142400,2828873130,12680,12680,12680,12680,3
|
|
20230801,142300,2828835090,12670,12670,12670,12670,2
|
|
20230801,142200,2828809750,12670,12670,12670,12670,174
|
|
20230801,142100,2826605170,12670,12670,12670,12670,166
|
|
20230801,142000,2824501950,12660,12660,12660,12660,3
|
|
20230801,141900,2824463970,12670,12650,12670,12650,225
|
|
20230801,141800,2821613280,12650,12680,12680,12650,752
|
|
20230801,141700,2812094250,12690,12660,12690,12660,10
|
|
20230801,141600,2811967440,12640,12640,12640,12640,6
|
|
20230801,141500,2811891600,12640,12670,12680,12640,970
|
|
20230801,141400,2799624080,12680,12680,12680,12680,1
|
|
20230801,141300,2799611400,12660,12650,12660,12650,387
|
|
20230801,141200,2794715600,12690,12690,12690,12690,5
|
|
20230801,141100,2794652150,12690,12700,12700,12660,179
|
|
20230801,141000,2792385810,12660,12650,12660,12650,690
|
|
20230801,140900,2783656430,12650,12650,12650,12650,40
|
|
20230801,140800,2783150430,12650,12660,12670,12650,233
|
|
20230801,140700,2780201910,12700,12650,12700,12650,1483
|
|
20230801,140600,2761436640,12660,12660,12660,12660,10
|
|
20230801,140500,2761310040,12660,12660,12660,12660,0
|
|
20230801,140400,2761310040,12660,12660,12660,12660,0
|
|
20230801,140300,2761310040,12660,12660,12660,12660,103
|
|
20230801,140200,2760006060,12670,12660,12670,12660,137
|
|
20230801,140100,2758270690,12640,12640,12660,12640,175
|
|
20230801,140000,2756058650,12640,12630,12640,12620,1516
|
|
20230801,135900,2736910460,12650,12650,12650,12650,10
|
|
20230801,135800,2736783960,12630,12650,12650,12630,210
|
|
20230801,135700,2734129320,12650,12650,12650,12650,84
|
|
20230801,135600,2733066720,12630,12630,12630,12630,426
|
|
20230801,135500,2727686340,12630,12660,12660,12630,47
|
|
20230801,135400,2727091380,12630,12650,12650,12630,137
|
|
20230801,135300,2725360450,12630,12640,12640,12630,152
|
|
20230801,135200,2723439630,12640,12660,12660,12610,1179
|
|
20230801,135100,2708544380,12670,12670,12680,12670,175
|
|
20230801,135000,2706325860,12670,12650,12670,12650,103
|
|
20230801,134900,2705021190,12650,12680,12700,12650,256
|
|
20230801,134800,2701779220,12720,12660,12720,12620,3390
|
|
20230801,134700,2658963110,12660,12630,12670,12630,677
|
|
20230801,134600,2650412230,12620,12630,12700,12620,609
|
|
20230801,134500,2642715410,12640,12670,12670,12620,1936
|
|
20230801,134400,2618246400,12670,12670,12670,12650,619
|
|
20230801,134300,2610410040,12690,12670,12690,12670,342
|
|
20230801,134200,2606070860,12670,12680,12690,12670,783
|
|
20230801,134100,2596142970,12670,12650,12680,12650,405
|
|
20230801,134000,2591016100,12650,12670,12670,12650,222
|
|
20230801,133900,2588207240,12680,12670,12690,12670,448
|
|
20230801,133800,2582527700,12660,12670,12670,12660,88
|
|
20230801,133700,2581412870,12670,12650,12680,12650,629
|
|
20230801,133600,2573444240,12650,12680,12680,12650,186
|
|
20230801,133500,2571087510,12690,12690,12690,12630,1917
|
|
20230801,133400,2546849900,12690,12690,12690,12690,11
|
|
20230801,133300,2546710310,12690,12680,12700,12680,198
|
|
20230801,133200,2544198030,12690,12650,12700,12640,264
|
|
20230801,133100,2540853920,12640,12640,12690,12640,956
|
|
20230801,133000,2528763850,12640,12650,12650,12630,2469
|
|
20230801,132900,2497573750,12650,12660,12670,12640,956
|
|
20230801,132800,2485474310,12660,12660,12660,12660,5
|
|
20230801,132700,2485411010,12660,12660,12660,12650,1434
|
|
20230801,132600,2467264300,12660,12680,12680,12660,1241
|
|
20230801,132500,2451532570,12680,12680,12690,12680,340
|
|
20230801,132400,2447219440,12670,12700,12700,12670,872
|
|
20230801,132300,2436165940,12690,12690,12690,12690,538
|
|
20230801,132200,2429338720,12700,12690,12700,12690,40
|
|
20230801,132100,2428831020,12680,12690,12700,12680,536
|
|
20230801,132000,2422031310,12680,12670,12680,12670,797
|
|
20230801,131900,2411927050,12670,12670,12670,12670,0
|
|
20230801,131800,2411927050,12670,12670,12670,12670,10
|
|
20230801,131700,2411800350,12680,12680,12680,12680,118
|
|
20230801,131600,2410304110,12680,12680,12680,12680,0
|
|
20230801,131500,2410304110,12680,12670,12680,12670,9
|
|
20230801,131400,2410190010,12670,12690,12690,12670,2799
|
|
20230801,131300,2374710540,12690,12690,12690,12690,0
|
|
20230801,131200,2374710540,12690,12680,12690,12680,80
|
|
20230801,131100,2373695510,12690,12690,12690,12690,453
|
|
20230801,131000,2367946940,12690,12690,12690,12690,532
|
|
20230801,130900,2361195860,12690,12690,12700,12690,82
|
|
20230801,130800,2360155270,12690,12700,12700,12690,806
|
|
20230801,130700,2349922850,12700,12700,12710,12700,599
|
|
20230801,130600,2342314850,12710,12720,12720,12700,1071
|
|
20230801,130500,2328700310,12730,12730,12730,12730,82
|
|
20230801,130400,2327656450,12730,12720,12730,12720,241
|
|
20230801,130300,2324590540,12720,12720,12720,12720,4
|
|
20230801,130200,2324539660,12720,12710,12750,12680,6807
|
|
20230801,130100,2238106830,12720,12720,12730,12710,241
|
|
20230801,130000,2235041400,12720,12720,12720,12720,70
|
|
20230801,125900,2234151000,12730,12720,12730,12720,23
|
|
20230801,125800,2233858430,12730,12730,12730,12720,1617
|
|
20230801,125700,2213288060,12730,12730,12740,12730,1042
|
|
20230801,125600,2200023310,12740,12750,12750,12740,225
|
|
20230801,125500,2197156400,12750,12740,12750,12740,1171
|
|
20230801,125400,2182237560,12750,12750,12750,12740,246
|
|
20230801,125300,2179103300,12750,12740,12750,12740,51
|
|
20230801,125200,2178453070,12750,12750,12750,12750,189
|
|
20230801,125100,2176043320,12750,12740,12750,12740,5
|
|
20230801,125000,2175979600,12750,12740,12750,12740,12
|
|
20230801,124900,2175826610,12750,12750,12750,12750,11
|
|
20230801,124800,2175686360,12750,12750,12750,12750,0
|
|
20230801,124700,2175686360,12750,12750,12750,12750,0
|
|
20230801,124600,2175686360,12750,12750,12750,12750,0
|
|
20230801,124500,2175686360,12750,12750,12750,12750,8
|
|
20230801,124400,2175584360,12750,12740,12750,12740,330
|
|
20230801,124300,2171380150,12730,12730,12730,12730,191
|
|
20230801,124200,2168948720,12730,12730,12740,12730,669
|
|
20230801,124100,2160432000,12730,12740,12740,12720,2162
|
|
20230801,124000,2132910530,12750,12740,12750,12740,296
|
|
20230801,123900,2129139480,12740,12740,12740,12740,0
|
|
20230801,123800,2129139480,12740,12740,12740,12740,800
|
|
20230801,123700,2118947480,12750,12750,12750,12750,180
|
|
20230801,123600,2116652480,12750,12750,12750,12750,70
|
|
20230801,123500,2115759980,12750,12760,12760,12750,1138
|
|
20230801,123400,2101245720,12760,12760,12760,12760,18
|
|
20230801,123300,2101016040,12760,12770,12770,12760,566
|
|
20230801,123200,2093793030,12770,12760,12770,12760,11
|
|
20230801,123100,2093652660,12760,12780,12780,12760,1003
|
|
20230801,123000,2080854340,12800,12770,12800,12770,2196
|
|
20230801,122900,2052805090,12780,12790,12790,12780,380
|
|
20230801,122800,2047945530,12800,12790,12800,12790,585
|
|
20230801,122700,2040463140,12790,12790,12800,12790,538
|
|
20230801,122600,2033581920,12800,12790,12800,12790,166
|
|
20230801,122500,2031457270,12800,12790,12800,12790,14
|
|
20230801,122400,2031278200,12780,12780,12780,12780,698
|
|
20230801,122300,2022357760,12780,12780,12780,12780,191
|
|
20230801,122200,2019916780,12780,12770,12780,12770,2465
|
|
20230801,122100,1988414780,12780,12780,12780,12780,1
|
|
20230801,122000,1988402000,12770,12770,12770,12770,46
|
|
20230801,121900,1987814580,12770,12770,12770,12770,4
|
|
20230801,121800,1987763500,12780,12770,12780,12770,200
|
|
20230801,121700,1985209490,12770,12770,12770,12770,299
|
|
20230801,121600,1981391260,12780,12780,12780,12780,3
|
|
20230801,121500,1981352920,12780,12770,12780,12770,12
|
|
20230801,121400,1981199580,12780,12770,12780,12770,114
|
|
20230801,121300,1979743300,12780,12780,12780,12780,0
|
|
20230801,121200,1979743300,12780,12780,12780,12780,2
|
|
20230801,121100,1979717740,12770,12770,12770,12770,318
|
|
20230801,121000,1975656880,12770,12770,12770,12770,49
|
|
20230801,120900,1975031150,12770,12770,12770,12770,111
|
|
20230801,120800,1973613680,12770,12770,12770,12770,41
|
|
20230801,120700,1973090110,12770,12770,12770,12770,175
|
|
20230801,120600,1970855360,12780,12770,12780,12770,304
|
|
20230801,120500,1966973240,12780,12790,12790,12780,83
|
|
20230801,120400,1965912420,12790,12800,12800,12790,342
|
|
20230801,120300,1961538040,12800,12800,12800,12800,0
|
|
20230801,120200,1961538040,12800,12800,12800,12800,1
|
|
20230801,120100,1961525240,12800,12800,12800,12800,450
|
|
20230801,120000,1955765240,12800,12800,12800,12800,0
|
|
20230801,115900,1955765240,12800,12800,12800,12800,168
|
|
20230801,115800,1953614840,12800,12810,12810,12800,587
|
|
20230801,115700,1946095790,12810,12810,12810,12810,241
|
|
20230801,115600,1943008580,12810,12810,12820,12810,275
|
|
20230801,115500,1939485820,12810,12830,12830,12800,587
|
|
20230801,115400,1931963130,12840,12840,12840,12840,1
|
|
20230801,115300,1931950290,12820,12840,12840,12820,1555
|
|
20230801,115200,1911997430,12840,12840,12840,12840,1
|
|
20230801,115100,1911984590,12840,12840,12840,12840,1
|
|
20230801,115000,1911971750,12840,12820,12840,12820,198
|
|
20230801,114900,1909432530,12830,12830,12830,12830,213
|
|
20230801,114800,1906699740,12830,12810,12830,12810,423
|
|
20230801,114700,1901277860,12810,12810,12810,12810,41
|
|
20230801,114600,1900752650,12810,12810,12810,12800,611
|
|
20230801,114500,1892930840,12800,12800,12800,12800,11
|
|
20230801,114400,1892790040,12830,12830,12830,12830,379
|
|
20230801,114300,1887927470,12830,12810,12830,12810,426
|
|
20230801,114200,1882469820,12800,12820,12820,12800,908
|
|
20230801,114100,1870847120,12830,12830,12830,12830,0
|
|
20230801,114000,1870847120,12830,12830,12830,12830,1038
|
|
20230801,113900,1857529580,12840,12840,12840,12840,87
|
|
20230801,113800,1856412500,12840,12860,12860,12840,394
|
|
20230801,113700,1851353510,12850,12810,12850,12810,1885
|
|
20230801,113600,1827165890,12810,12810,12810,12810,30
|
|
20230801,113500,1826781590,12810,12810,12810,12810,0
|
|
20230801,113400,1826781590,12810,12810,12810,12810,20
|
|
20230801,113300,1826525390,12810,12810,12810,12810,0
|
|
20230801,113200,1826525390,12810,12810,12810,12810,85
|
|
20230801,113100,1825436540,12800,12800,12800,12800,1
|
|
20230801,113000,1825423740,12800,12800,12800,12800,113
|
|
20230801,112900,1823977340,12810,12800,12810,12800,147
|
|
20230801,112800,1822095730,12810,12800,12810,12800,350
|
|
20230801,112700,1817612330,12800,12800,12810,12800,411
|
|
20230801,112600,1812351330,12810,12800,12810,12800,31
|
|
20230801,112500,1811954230,12800,12800,12800,12800,250
|
|
20230801,112400,1808754230,12800,12810,12810,12800,1588
|
|
20230801,112300,1788426950,12810,12800,12810,12800,166
|
|
20230801,112200,1786300530,12810,12810,12810,12810,2
|
|
20230801,112100,1786274910,12800,12800,12800,12800,0
|
|
20230801,112000,1786274910,12800,12780,12800,12780,198
|
|
20230801,111900,1783742630,12770,12790,12790,12760,2335
|
|
20230801,111800,1753917410,12800,12800,12800,12790,55
|
|
20230801,111700,1753213440,12800,12800,12800,12800,980
|
|
20230801,111600,1740669440,12800,12800,12800,12800,167
|
|
20230801,111500,1738531840,12810,12840,12840,12810,1332
|
|
20230801,111400,1721460110,12830,12840,12840,12830,926
|
|
20230801,111300,1709579230,12840,12830,12840,12830,53
|
|
20230801,111200,1708898750,12840,12830,12840,12830,300
|
|
20230801,111100,1705048250,12850,12850,12850,12850,375
|
|
20230801,111000,1700229500,12850,12840,12850,12840,281
|
|
20230801,110900,1696620960,12830,12850,12850,12830,1638
|
|
20230801,110800,1675580320,12860,12860,12860,12860,1
|
|
20230801,110700,1675567460,12870,12860,12870,12850,336
|
|
20230801,110600,1671245600,12850,12860,12860,12850,179
|
|
20230801,110500,1668943800,12850,12860,12860,12850,166
|
|
20230801,110400,1666809360,12860,12860,12860,12850,232
|
|
20230801,110300,1663826020,12860,12850,12860,12850,773
|
|
20230801,110200,1653890790,12860,12860,12860,12860,1
|
|
20230801,110100,1653877930,12870,12860,12870,12860,101
|
|
20230801,110000,1652579060,12860,12870,12870,12860,205
|
|
20230801,105900,1649942710,12870,12860,12870,12860,460
|
|
20230801,105800,1644027080,12860,12850,12860,12850,158
|
|
20230801,105700,1641996770,12850,12840,12850,12840,16
|
|
20230801,105600,1641791290,12840,12820,12850,12820,1207
|
|
20230801,105500,1626300890,12820,12840,12840,12820,657
|
|
20230801,105400,1617872400,12850,12860,12860,12840,953
|
|
20230801,105300,1605619300,12860,12870,12870,12860,192
|
|
20230801,105200,1603149770,12870,12900,12900,12870,3365
|
|
20230801,105100,1559791320,12900,12900,12900,12900,565
|
|
20230801,105000,1552502820,12900,12910,12910,12900,547
|
|
20230801,104900,1545441520,12910,12900,12910,12900,71
|
|
20230801,104800,1544524930,12910,12900,12910,12900,1031
|
|
20230801,104700,1531221280,12890,12900,12900,12890,72
|
|
20230801,104600,1530292530,12900,12890,12910,12890,2652
|
|
20230801,104500,1496101500,12880,12880,12890,12870,481
|
|
20230801,104400,1489906750,12880,12890,12910,12870,1685
|
|
20230801,104300,1468184580,12900,12880,12900,12880,2894
|
|
20230801,104200,1430870380,12890,12880,12890,12870,2031
|
|
20230801,104100,1404711850,12870,12870,12880,12870,955
|
|
20230801,104000,1392419320,12860,12850,12860,12850,174
|
|
20230801,103900,1390182120,12850,12830,12850,12820,791
|
|
20230801,103800,1380024740,12820,12830,12830,12820,199
|
|
20230801,103700,1377473060,12810,12820,12830,12810,1580
|
|
20230801,103600,1357204730,12810,12790,12820,12780,1463
|
|
20230801,103500,1338497800,12800,12810,12820,12800,1189
|
|
20230801,103400,1323256640,12820,12830,12830,12820,127
|
|
20230801,103300,1321628360,12830,12830,12830,12830,2
|
|
20230801,103200,1321602700,12830,12830,12830,12830,141
|
|
20230801,103100,1319793670,12840,12820,12840,12820,315
|
|
20230801,103000,1315753970,12810,12830,12840,12810,431
|
|
20230801,102900,1310223140,12830,12840,12850,12830,185
|
|
20230801,102800,1307846400,12840,12830,12850,12830,538
|
|
20230801,102700,1300933650,12820,12810,12840,12800,318
|
|
20230801,102600,1296858710,12810,12820,12850,12810,262
|
|
20230801,102500,1293499630,12840,12840,12880,12820,3064
|
|
20230801,102400,1254095250,12840,12850,12860,12840,1473
|
|
20230801,102300,1235154610,12850,12860,12880,12840,1801
|
|
20230801,102200,1211991240,12880,12830,12880,12820,2391
|
|
20230801,102100,1181239220,12830,12810,12840,12810,1011
|
|
20230801,102000,1168268440,12810,12800,12830,12800,1290
|
|
20230801,101900,1151746170,12800,12790,12800,12790,272
|
|
20230801,101800,1148266730,12790,12790,12790,12790,0
|
|
20230801,101700,1148266730,12790,12770,12790,12770,155
|
|
20230801,101600,1146286520,12770,12780,12780,12760,134
|
|
20230801,101500,1144574790,12780,12780,12780,12770,81
|
|
20230801,101400,1143539800,12760,12750,12770,12750,172
|
|
20230801,101300,1141345660,12750,12750,12770,12750,1164
|
|
20230801,101200,1126502920,12750,12790,12810,12750,918
|
|
20230801,101100,1114788440,12780,12800,12800,12760,377
|
|
20230801,101000,1109968970,12800,12790,12800,12760,3280
|
|
20230801,100900,1068027910,12790,12810,12810,12790,466
|
|
20230801,100800,1062063190,12810,12810,12810,12810,9
|
|
20230801,100700,1061947900,12820,12810,12820,12810,263
|
|
20230801,100600,1058576430,12820,12790,12830,12790,791
|
|
20230801,100500,1048441590,12790,12770,12790,12760,460
|
|
20230801,100400,1042563140,12770,12790,12800,12770,312
|
|
20230801,100300,1038573430,12790,12790,12800,12790,817
|
|
20230801,100200,1028119140,12790,12790,12790,12780,123
|
|
20230801,100100,1026547000,12790,12760,12790,12750,188
|
|
20230801,100000,1024147150,12760,12810,12810,12750,1101
|
|
20230801,095900,1010065390,12810,12810,12810,12810,20
|
|
20230801,095800,1009809190,12800,12790,12800,12790,364
|
|
20230801,095700,1005151110,12790,12780,12790,12770,692
|
|
20230801,095600,996306700,12770,12780,12780,12770,566
|
|
20230801,095500,989075620,12780,12780,12790,12780,253
|
|
20230801,095400,985841280,12780,12760,12790,12760,793
|
|
20230801,095300,975714110,12740,12750,12750,12730,1334
|
|
20230801,095200,958712280,12740,12770,12770,12740,396
|
|
20230801,095100,953662470,12760,12750,12760,12750,65
|
|
20230801,095000,952833170,12750,12730,12750,12720,104
|
|
20230801,094900,951508860,12730,12700,12730,12700,377
|
|
20230801,094800,946717950,12700,12750,12750,12700,3379
|
|
20230801,094700,903742800,12750,12760,12760,12750,556
|
|
20230801,094600,896649060,12750,12780,12780,12750,1172
|
|
20230801,094500,881684010,12780,12790,12790,12780,102
|
|
20230801,094400,880379590,12780,12790,12790,12780,82
|
|
20230801,094300,879330940,12770,12800,12810,12770,2401
|
|
20230801,094200,848604090,12790,12770,12800,12770,1696
|
|
20230801,094100,826916740,12780,12770,12780,12770,231
|
|
20230801,094000,823966460,12770,12750,12780,12750,291
|
|
20230801,093900,820253830,12750,12760,12760,12720,428
|
|
20230801,093800,814801860,12760,12750,12760,12740,439
|
|
20230801,093700,809204580,12750,12750,12790,12740,1230
|
|
20230801,093600,793487280,12740,12710,12740,12710,250
|
|
20230801,093500,790304340,12720,12740,12740,12710,439
|
|
20230801,093400,784722450,12740,12720,12740,12710,777
|
|
20230801,093300,774837790,12730,12790,12790,12730,4189
|
|
20230801,093200,721387380,12790,12780,12800,12780,1409
|
|
20230801,093100,703360380,12780,12780,12820,12780,4884
|
|
20230801,093000,640881270,12780,12760,12780,12760,934
|
|
20230801,092900,628956770,12750,12740,12790,12740,1125
|
|
20230801,092800,614597940,12730,12710,12730,12690,889
|
|
20230801,092700,603284160,12710,12670,12710,12670,1781
|
|
20230801,092600,580689260,12670,12680,12680,12670,854
|
|
20230801,092500,569866940,12690,12680,12690,12680,50
|
|
20230801,092400,569232930,12680,12680,12690,12680,335
|
|
20230801,092300,564984830,12680,12690,12690,12680,303
|
|
20230801,092200,561141940,12680,12680,12690,12670,1151
|
|
20230801,092100,546547900,12670,12680,12690,12670,682
|
|
20230801,092000,537901610,12670,12730,12730,12670,2853
|
|
20230801,091900,501713780,12730,12740,12740,12680,2659
|
|
20230801,091800,467937330,12750,12730,12770,12720,1273
|
|
20230801,091700,451707320,12730,12730,12740,12710,384
|
|
20230801,091600,446818340,12740,12700,12740,12700,2524
|
|
20230801,091500,414716380,12720,12690,12720,12690,109
|
|
20230801,091400,413333110,12690,12700,12740,12690,660
|
|
20230801,091300,404952460,12700,12720,12740,12690,1137
|
|
20230801,091200,390504280,12710,12720,12740,12700,818
|
|
20230801,091100,380096820,12700,12680,12750,12680,326
|
|
20230801,091000,375957660,12680,12720,12750,12680,3293
|
|
20230801,090900,334157350,12720,12680,12720,12680,435
|
|
20230801,090800,328633950,12680,12680,12690,12650,1504
|
|
20230801,090700,309579430,12690,12750,12780,12680,2173
|
|
20230801,090600,281861900,12740,12700,12750,12660,1379
|
|
20230801,090500,264328430,12660,12690,12700,12640,1505
|
|
20230801,090400,245261700,12630,12580,12700,12580,1736
|
|
20230801,090300,223336520,12590,12610,12620,12570,2655
|
|
20230801,090200,189875590,12600,12540,12620,12520,4992
|
|
20230801,090100,127172730,12590,12500,12590,12490,4200
|
|
20230801,090000,74658790,12500,12570,12600,12500,5949
|