622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,191800,1390577740,3180,3180,3180,3180,0
|
|
20230801,191700,1390577740,3180,3180,3180,3180,0
|
|
20230801,191600,1390577740,3180,3180,3180,3180,0
|
|
20230801,191500,1390577740,3180,3180,3180,3180,0
|
|
20230801,191400,1390577740,3180,3180,3180,3180,0
|
|
20230801,191300,1390577740,3180,3180,3180,3180,0
|
|
20230801,191200,1390577740,3180,3180,3180,3180,0
|
|
20230801,191100,1390577740,3180,3180,3180,3180,0
|
|
20230801,191000,1390577740,3180,3180,3180,3180,0
|
|
20230801,190900,1390577740,3180,3180,3180,3180,0
|
|
20230801,190800,1390577740,3180,3180,3180,3180,0
|
|
20230801,190700,1390577740,3180,3180,3180,3180,0
|
|
20230801,190600,1390577740,3180,3180,3180,3180,0
|
|
20230801,190500,1390577740,3180,3180,3180,3180,0
|
|
20230801,190400,1390577740,3180,3180,3180,3180,0
|
|
20230801,190300,1390577740,3180,3180,3180,3180,0
|
|
20230801,190200,1390577740,3180,3180,3180,3180,0
|
|
20230801,190100,1390577740,3180,3180,3180,3180,0
|
|
20230801,190000,1390577740,3180,3180,3180,3180,0
|
|
20230801,185900,1390577740,3180,3180,3180,3180,0
|
|
20230801,185800,1390577740,3180,3180,3180,3180,0
|
|
20230801,185700,1390577740,3180,3180,3180,3180,0
|
|
20230801,185600,1390577740,3180,3180,3180,3180,0
|
|
20230801,185500,1390577740,3180,3180,3180,3180,0
|
|
20230801,185400,1390577740,3180,3180,3180,3180,0
|
|
20230801,185300,1390577740,3180,3180,3180,3180,0
|
|
20230801,185200,1390577740,3180,3180,3180,3180,0
|
|
20230801,185100,1390577740,3180,3180,3180,3180,0
|
|
20230801,185000,1390577740,3180,3180,3180,3180,0
|
|
20230801,184900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,184800,1390577740,3180,3180,3180,3180,0
|
|
20230801,184700,1390577740,3180,3180,3180,3180,0
|
|
20230801,184600,1390577740,3180,3180,3180,3180,0
|
|
20230801,184500,1390577740,3180,3180,3180,3180,0
|
|
20230801,184400,1390577740,3180,3180,3180,3180,0
|
|
20230801,184300,1390577740,3180,3180,3180,3180,0
|
|
20230801,184200,1390577740,3180,3180,3180,3180,0
|
|
20230801,184100,1390577740,3180,3180,3180,3180,0
|
|
20230801,184000,1390577740,3180,3180,3180,3180,0
|
|
20230801,183900,1390577740,3180,3180,3180,3180,0
|
|
20230801,183800,1390577740,3180,3180,3180,3180,0
|
|
20230801,183700,1390577740,3180,3180,3180,3180,0
|
|
20230801,183600,1390577740,3180,3180,3180,3180,0
|
|
20230801,183500,1390577740,3180,3180,3180,3180,0
|
|
20230801,183400,1390577740,3180,3180,3180,3180,0
|
|
20230801,183300,1390577740,3180,3180,3180,3180,0
|
|
20230801,183200,1390577740,3180,3180,3180,3180,0
|
|
20230801,183100,1390577740,3180,3180,3180,3180,0
|
|
20230801,183000,1390577740,3180,3180,3180,3180,0
|
|
20230801,182900,1390577740,3180,3180,3180,3180,0
|
|
20230801,182800,1390577740,3180,3180,3180,3180,0
|
|
20230801,182700,1390577740,3180,3180,3180,3180,0
|
|
20230801,182600,1390577740,3180,3180,3180,3180,0
|
|
20230801,182500,1390577740,3180,3180,3180,3180,0
|
|
20230801,182400,1390577740,3180,3180,3180,3180,0
|
|
20230801,182300,1390577740,3180,3180,3180,3180,0
|
|
20230801,182200,1390577740,3180,3180,3180,3180,0
|
|
20230801,182100,1390577740,3180,3180,3180,3180,0
|
|
20230801,182000,1390577740,3180,3180,3180,3180,0
|
|
20230801,181900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,181800,1390577740,3180,3180,3180,3180,0
|
|
20230801,181700,1390577740,3180,3180,3180,3180,0
|
|
20230801,181600,1390577740,3180,3180,3180,3180,0
|
|
20230801,181500,1390577740,3180,3180,3180,3180,0
|
|
20230801,181400,1390577740,3180,3180,3180,3180,0
|
|
20230801,181300,1390577740,3180,3180,3180,3180,0
|
|
20230801,181200,1390577740,3180,3180,3180,3180,0
|
|
20230801,181100,1390577740,3180,3180,3180,3180,0
|
|
20230801,181000,1390577740,3180,3180,3180,3180,0
|
|
20230801,180900,1390577740,3180,3180,3180,3180,0
|
|
20230801,180800,1390577740,3180,3180,3180,3180,0
|
|
20230801,180700,1390577740,3180,3180,3180,3180,0
|
|
20230801,180600,1390577740,3180,3180,3180,3180,0
|
|
20230801,180500,1390577740,3180,3180,3180,3180,0
|
|
20230801,180400,1390577740,3180,3180,3180,3180,0
|
|
20230801,180300,1390577740,3180,3180,3180,3180,0
|
|
20230801,180200,1390577740,3180,3180,3180,3180,0
|
|
20230801,180100,1390577740,3180,3180,3180,3180,0
|
|
20230801,180000,1390577740,3180,3180,3180,3180,0
|
|
20230801,175900,1390577740,3180,3180,3180,3180,0
|
|
20230801,175800,1390577740,3180,3180,3180,3180,0
|
|
20230801,175700,1390577740,3180,3180,3180,3180,0
|
|
20230801,175600,1390577740,3180,3180,3180,3180,0
|
|
20230801,175500,1390577740,3180,3180,3180,3180,0
|
|
20230801,175400,1390577740,3180,3180,3180,3180,0
|
|
20230801,175300,1390577740,3180,3180,3180,3180,0
|
|
20230801,175200,1390577740,3180,3180,3180,3180,0
|
|
20230801,175100,1390577740,3180,3180,3180,3180,0
|
|
20230801,175000,1390577740,3180,3180,3180,3180,0
|
|
20230801,174900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,174800,1390577740,3180,3180,3180,3180,0
|
|
20230801,174700,1390577740,3180,3180,3180,3180,0
|
|
20230801,174600,1390577740,3180,3180,3180,3180,0
|
|
20230801,174500,1390577740,3180,3180,3180,3180,0
|
|
20230801,174400,1390577740,3180,3180,3180,3180,0
|
|
20230801,174300,1390577740,3180,3180,3180,3180,0
|
|
20230801,174200,1390577740,3180,3180,3180,3180,0
|
|
20230801,174100,1390577740,3180,3180,3180,3180,0
|
|
20230801,174000,1390577740,3180,3180,3180,3180,0
|
|
20230801,173900,1390577740,3180,3180,3180,3180,0
|
|
20230801,173800,1390577740,3180,3180,3180,3180,0
|
|
20230801,173700,1390577740,3180,3180,3180,3180,0
|
|
20230801,173600,1390577740,3180,3180,3180,3180,0
|
|
20230801,173500,1390577740,3180,3180,3180,3180,0
|
|
20230801,173400,1390577740,3180,3180,3180,3180,0
|
|
20230801,173300,1390577740,3180,3180,3180,3180,0
|
|
20230801,173200,1390577740,3180,3180,3180,3180,0
|
|
20230801,173100,1390577740,3180,3180,3180,3180,0
|
|
20230801,173000,1390577740,3180,3180,3180,3180,0
|
|
20230801,172900,1390577740,3180,3180,3180,3180,0
|
|
20230801,172800,1390577740,3180,3180,3180,3180,0
|
|
20230801,172700,1390577740,3180,3180,3180,3180,0
|
|
20230801,172600,1390577740,3180,3180,3180,3180,0
|
|
20230801,172500,1390577740,3180,3180,3180,3180,0
|
|
20230801,172400,1390577740,3180,3180,3180,3180,0
|
|
20230801,172300,1390577740,3180,3180,3180,3180,0
|
|
20230801,172200,1390577740,3180,3180,3180,3180,0
|
|
20230801,172100,1390577740,3180,3180,3180,3180,0
|
|
20230801,172000,1390577740,3180,3180,3180,3180,0
|
|
20230801,171900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,171800,1390577740,3180,3180,3180,3180,0
|
|
20230801,171700,1390577740,3180,3180,3180,3180,0
|
|
20230801,171600,1390577740,3180,3180,3180,3180,0
|
|
20230801,171500,1390577740,3180,3180,3180,3180,0
|
|
20230801,171400,1390577740,3180,3180,3180,3180,0
|
|
20230801,171300,1390577740,3180,3180,3180,3180,0
|
|
20230801,171200,1390577740,3180,3180,3180,3180,0
|
|
20230801,171100,1390577740,3180,3180,3180,3180,0
|
|
20230801,171000,1390577740,3180,3180,3180,3180,0
|
|
20230801,170900,1390577740,3180,3180,3180,3180,0
|
|
20230801,170800,1390577740,3180,3180,3180,3180,0
|
|
20230801,170700,1390577740,3180,3180,3180,3180,0
|
|
20230801,170600,1390577740,3180,3180,3180,3180,0
|
|
20230801,170500,1390577740,3180,3180,3180,3180,0
|
|
20230801,170400,1390577740,3180,3180,3180,3180,0
|
|
20230801,170300,1390577740,3180,3180,3180,3180,0
|
|
20230801,170200,1390577740,3180,3180,3180,3180,0
|
|
20230801,170100,1390577740,3180,3180,3180,3180,0
|
|
20230801,170000,1390577740,3180,3180,3180,3180,0
|
|
20230801,165900,1390577740,3180,3180,3180,3180,0
|
|
20230801,165800,1390577740,3180,3180,3180,3180,0
|
|
20230801,165700,1390577740,3180,3180,3180,3180,0
|
|
20230801,165600,1390577740,3180,3180,3180,3180,0
|
|
20230801,165500,1390577740,3180,3180,3180,3180,0
|
|
20230801,165400,1390577740,3180,3180,3180,3180,0
|
|
20230801,165300,1390577740,3180,3180,3180,3180,0
|
|
20230801,165200,1390577740,3180,3180,3180,3180,0
|
|
20230801,165100,1390577740,3180,3180,3180,3180,0
|
|
20230801,165000,1390577740,3180,3180,3180,3180,0
|
|
20230801,164900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,164800,1390577740,3180,3180,3180,3180,0
|
|
20230801,164700,1390577740,3180,3180,3180,3180,0
|
|
20230801,164600,1390577740,3180,3180,3180,3180,0
|
|
20230801,164500,1390577740,3180,3180,3180,3180,0
|
|
20230801,164400,1390577740,3180,3180,3180,3180,0
|
|
20230801,164300,1390577740,3180,3180,3180,3180,0
|
|
20230801,164200,1390577740,3180,3180,3180,3180,0
|
|
20230801,164100,1390577740,3180,3180,3180,3180,0
|
|
20230801,164000,1390577740,3180,3180,3180,3180,0
|
|
20230801,163900,1390577740,3180,3180,3180,3180,0
|
|
20230801,163800,1390577740,3180,3180,3180,3180,0
|
|
20230801,163700,1390577740,3180,3180,3180,3180,0
|
|
20230801,163600,1390577740,3180,3180,3180,3180,0
|
|
20230801,163500,1390577740,3180,3180,3180,3180,0
|
|
20230801,163400,1390577740,3180,3180,3180,3180,0
|
|
20230801,163300,1390577740,3180,3180,3180,3180,0
|
|
20230801,163200,1390577740,3180,3180,3180,3180,0
|
|
20230801,163100,1390577740,3180,3180,3180,3180,0
|
|
20230801,163000,1390577740,3180,3180,3180,3180,0
|
|
20230801,162900,1390577740,3180,3180,3180,3180,0
|
|
20230801,162800,1390577740,3180,3180,3180,3180,0
|
|
20230801,162700,1390577740,3180,3180,3180,3180,0
|
|
20230801,162600,1390577740,3180,3180,3180,3180,0
|
|
20230801,162500,1390577740,3180,3180,3180,3180,0
|
|
20230801,162400,1390577740,3180,3180,3180,3180,0
|
|
20230801,162300,1390577740,3180,3180,3180,3180,0
|
|
20230801,162200,1390577740,3180,3180,3180,3180,0
|
|
20230801,162100,1390577740,3180,3180,3180,3180,0
|
|
20230801,162000,1390577740,3180,3180,3180,3180,0
|
|
20230801,161900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,161800,1390577740,3180,3180,3180,3180,0
|
|
20230801,161700,1390577740,3180,3180,3180,3180,0
|
|
20230801,161600,1390577740,3180,3180,3180,3180,0
|
|
20230801,161500,1390577740,3180,3180,3180,3180,0
|
|
20230801,161400,1390577740,3180,3180,3180,3180,0
|
|
20230801,161300,1390577740,3180,3180,3180,3180,0
|
|
20230801,161200,1390577740,3180,3180,3180,3180,0
|
|
20230801,161100,1390577740,3180,3180,3180,3180,0
|
|
20230801,161000,1390577740,3180,3180,3180,3180,0
|
|
20230801,160900,1390577740,3180,3180,3180,3180,0
|
|
20230801,160800,1390577740,3180,3180,3180,3180,0
|
|
20230801,160700,1390577740,3180,3180,3180,3180,0
|
|
20230801,160600,1390577740,3180,3180,3180,3180,0
|
|
20230801,160500,1390577740,3180,3180,3180,3180,0
|
|
20230801,160400,1390577740,3180,3180,3180,3180,0
|
|
20230801,160300,1390577740,3180,3180,3180,3180,0
|
|
20230801,160200,1390577740,3180,3180,3180,3180,0
|
|
20230801,160100,1390577740,3180,3180,3180,3180,0
|
|
20230801,160000,1390577740,3180,3180,3180,3180,0
|
|
20230801,155900,1390577740,3180,3180,3180,3180,0
|
|
20230801,155800,1390577740,3180,3180,3180,3180,0
|
|
20230801,155700,1390577740,3180,3180,3180,3180,0
|
|
20230801,155600,1390577740,3180,3180,3180,3180,0
|
|
20230801,155500,1390577740,3180,3180,3180,3180,0
|
|
20230801,155400,1390577740,3180,3180,3180,3180,0
|
|
20230801,155300,1390577740,3180,3180,3180,3180,0
|
|
20230801,155200,1390577740,3180,3180,3180,3180,0
|
|
20230801,155100,1390577740,3180,3180,3180,3180,0
|
|
20230801,155000,1390577740,3180,3180,3180,3180,0
|
|
20230801,154900,1390577740,3180,3180,3180,3180,2837
|
|
20230801,154800,1390577740,3180,3180,3180,3180,0
|
|
20230801,154700,1390577740,3180,3180,3180,3180,0
|
|
20230801,154600,1390577740,3180,3180,3180,3180,0
|
|
20230801,154500,1390577740,3180,3180,3180,3180,0
|
|
20230801,154400,1390577740,3180,3180,3180,3180,0
|
|
20230801,154300,1390577740,3180,3180,3180,3180,0
|
|
20230801,154200,1390577740,3180,3180,3180,3180,0
|
|
20230801,154100,1390577740,3180,3180,3180,3180,0
|
|
20230801,154000,1390577740,3180,3180,3180,3180,0
|
|
20230801,153900,1390577740,3180,3180,3180,3180,0
|
|
20230801,153800,1390577740,3180,3180,3180,3180,0
|
|
20230801,153700,1390577740,3180,3180,3180,3180,0
|
|
20230801,153600,1390577740,3180,3180,3180,3180,0
|
|
20230801,153500,1390577740,3180,3180,3180,3180,0
|
|
20230801,153400,1390577740,3180,3180,3180,3180,0
|
|
20230801,153300,1390577740,3180,3180,3180,3180,0
|
|
20230801,153200,1390577740,3180,3180,3180,3180,0
|
|
20230801,153100,1390577740,3180,3180,3180,3180,0
|
|
20230801,153000,1390577740,3180,3180,3180,3180,2837
|
|
20230801,152900,1381556080,3175,3175,3175,3175,0
|
|
20230801,152800,1381556080,3175,3175,3175,3175,0
|
|
20230801,152700,1381556080,3175,3175,3175,3175,0
|
|
20230801,152600,1381556080,3175,3175,3175,3175,0
|
|
20230801,152500,1381556080,3175,3175,3175,3175,0
|
|
20230801,152400,1381556080,3175,3175,3175,3175,0
|
|
20230801,152300,1381556080,3175,3175,3175,3175,0
|
|
20230801,152200,1381556080,3175,3175,3175,3175,0
|
|
20230801,152100,1381556080,3175,3175,3175,3175,0
|
|
20230801,152000,1381556080,3175,3175,3175,3175,0
|
|
20230801,151900,1381556080,3175,3185,3185,3175,8272
|
|
20230801,151800,1355254555,3185,3185,3185,3185,2892
|
|
20230801,151700,1346043535,3185,3185,3185,3185,120
|
|
20230801,151600,1345661335,3185,3185,3185,3180,566
|
|
20230801,151500,1343859340,3185,3185,3185,3180,5851
|
|
20230801,151400,1325243865,3185,3185,3185,3185,2729
|
|
20230801,151300,1316552000,3185,3185,3185,3180,1871
|
|
20230801,151200,1310594715,3185,3180,3185,3180,3982
|
|
20230801,151100,1297914830,3180,3180,3185,3180,134
|
|
20230801,151000,1297488675,3185,3180,3185,3180,110
|
|
20230801,150900,1297138825,3185,3185,3185,3185,100
|
|
20230801,150800,1296820325,3185,3185,3185,3185,850
|
|
20230801,150700,1294113075,3185,3185,3185,3185,434
|
|
20230801,150600,1292730785,3185,3185,3185,3185,165
|
|
20230801,150500,1292205260,3185,3180,3185,3180,1442
|
|
20230801,150400,1287618750,3180,3180,3185,3180,3331
|
|
20230801,150300,1277025105,3180,3180,3185,3180,3481
|
|
20230801,150200,1265955400,3170,3180,3180,3170,207
|
|
20230801,150100,1265297320,3180,3180,3180,3180,2229
|
|
20230801,150000,1258209100,3180,3175,3180,3175,1546
|
|
20230801,145900,1253298870,3175,3175,3175,3175,203
|
|
20230801,145800,1252654345,3170,3175,3175,3170,2904
|
|
20230801,145700,1243434700,3180,3180,3180,3180,21
|
|
20230801,145600,1243367920,3180,3180,3180,3180,1282
|
|
20230801,145500,1239291160,3180,3180,3180,3180,15
|
|
20230801,145400,1239243460,3180,3180,3180,3180,10
|
|
20230801,145300,1239211660,3180,3180,3180,3180,1166
|
|
20230801,145200,1235503780,3180,3175,3180,3175,2603
|
|
20230801,145100,1227230080,3175,3175,3180,3175,2802
|
|
20230801,145000,1218333725,3175,3175,3175,3175,73
|
|
20230801,144900,1218101950,3170,3170,3170,3170,421
|
|
20230801,144800,1216767380,3170,3170,3170,3170,383
|
|
20230801,144700,1215553270,3170,3170,3170,3170,619
|
|
20230801,144600,1213591040,3170,3170,3170,3170,0
|
|
20230801,144500,1213591040,3170,3170,3170,3170,9
|
|
20230801,144400,1213562510,3165,3170,3170,3165,256
|
|
20230801,144300,1212752265,3165,3170,3170,3165,1179
|
|
20230801,144200,1209020565,3165,3165,3165,3160,553
|
|
20230801,144100,1207271070,3165,3165,3165,3165,2
|
|
20230801,144000,1207264740,3165,3165,3165,3165,27
|
|
20230801,143900,1207179285,3160,3160,3160,3160,100
|
|
20230801,143800,1206863285,3160,3160,3160,3160,5
|
|
20230801,143700,1206847485,3160,3160,3160,3160,7
|
|
20230801,143600,1206825365,3160,3160,3160,3160,5
|
|
20230801,143500,1206809565,3160,3160,3160,3160,55
|
|
20230801,143400,1206635765,3160,3160,3160,3160,13
|
|
20230801,143300,1206594685,3160,3160,3160,3160,1
|
|
20230801,143200,1206591525,3150,3155,3155,3150,811
|
|
20230801,143100,1204036750,3155,3155,3155,3155,182
|
|
20230801,143000,1203462540,3155,3155,3155,3155,73
|
|
20230801,142900,1203232225,3155,3150,3155,3150,271
|
|
20230801,142800,1202378570,3145,3155,3155,3145,11
|
|
20230801,142700,1202343965,3155,3160,3160,3140,31326
|
|
20230801,142600,1103949765,3155,3155,3155,3155,1223
|
|
20230801,142500,1100091200,3150,3150,3150,3150,1905
|
|
20230801,142400,1094090450,3150,3150,3150,3150,668
|
|
20230801,142300,1091986250,3155,3150,3155,3150,3338
|
|
20230801,142200,1081471545,3155,3160,3160,3155,10394
|
|
20230801,142100,1048665480,3160,3160,3160,3160,0
|
|
20230801,142000,1048665480,3160,3155,3160,3155,1053
|
|
20230801,141900,1045343260,3160,3160,3160,3160,0
|
|
20230801,141800,1045343260,3160,3160,3160,3160,27
|
|
20230801,141700,1045257940,3150,3160,3160,3150,320
|
|
20230801,141600,1044249740,3160,3160,3160,3160,950
|
|
20230801,141500,1041247740,3155,3155,3155,3155,550
|
|
20230801,141400,1039512490,3155,3155,3155,3155,0
|
|
20230801,141300,1039512490,3155,3155,3155,3155,101
|
|
20230801,141200,1039193835,3160,3160,3160,3160,78
|
|
20230801,141100,1038947355,3160,3160,3160,3160,1
|
|
20230801,141000,1038944195,3155,3155,3155,3155,289
|
|
20230801,140900,1038032400,3155,3155,3160,3155,2211
|
|
20230801,140800,1031056690,3155,3150,3155,3140,1831
|
|
20230801,140700,1025305035,3150,3150,3150,3150,11
|
|
20230801,140600,1025270385,3135,3150,3150,3135,1854
|
|
20230801,140500,1019444700,3150,3150,3150,3150,1
|
|
20230801,140400,1019441550,3150,3155,3155,3150,101
|
|
20230801,140300,1019122900,3150,3150,3150,3150,1302
|
|
20230801,140200,1015021600,3135,3165,3165,3130,10792
|
|
20230801,140100,981146535,3165,3160,3165,3145,10063
|
|
20230801,140000,949469435,3165,3165,3165,3165,211
|
|
20230801,135900,948801620,3165,3165,3165,3165,3
|
|
20230801,135800,948792125,3170,3170,3170,3170,2
|
|
20230801,135700,948785785,3170,3165,3170,3150,10007
|
|
20230801,135600,917243360,3160,3160,3160,3160,0
|
|
20230801,135500,917243360,3160,3160,3160,3160,444
|
|
20230801,135400,915840320,3165,3165,3165,3165,10
|
|
20230801,135300,915808670,3165,3160,3170,3160,136
|
|
20230801,135200,915378695,3170,3170,3170,3170,500
|
|
20230801,135100,913793695,3170,3170,3170,3170,150
|
|
20230801,135000,913318195,3170,3155,3170,3155,508
|
|
20230801,134900,911715425,3155,3160,3170,3155,10203
|
|
20230801,134800,879443840,3155,3155,3155,3155,500
|
|
20230801,134700,877866340,3160,3155,3160,3155,995
|
|
20230801,134600,874726840,3160,3160,3160,3160,10
|
|
20230801,134500,874695240,3170,3170,3170,3170,5
|
|
20230801,134400,874679390,3155,3160,3160,3155,3381
|
|
20230801,134300,863997335,3160,3160,3160,3160,3368
|
|
20230801,134200,853354455,3160,3160,3160,3160,640
|
|
20230801,134100,851332055,3160,3160,3160,3160,644
|
|
20230801,134000,849297015,3170,3170,3170,3170,0
|
|
20230801,133900,849297015,3170,3170,3170,3170,5001
|
|
20230801,133800,833443845,3170,3170,3170,3170,0
|
|
20230801,133700,833443845,3170,3170,3170,3170,4
|
|
20230801,133600,833431165,3170,3170,3170,3170,0
|
|
20230801,133500,833431165,3170,3170,3170,3170,1
|
|
20230801,133400,833427995,3170,3155,3170,3155,1004
|
|
20230801,133300,830260335,3155,3170,3170,3155,253
|
|
20230801,133200,829460960,3160,3160,3160,3160,0
|
|
20230801,133100,829460960,3160,3160,3160,3160,1032
|
|
20230801,133000,826199840,3170,3155,3170,3155,2074
|
|
20230801,132900,819646470,3155,3155,3155,3155,0
|
|
20230801,132800,819646470,3155,3160,3160,3155,742
|
|
20230801,132700,817305345,3160,3155,3160,3155,506
|
|
20230801,132600,815708885,3155,3160,3160,3155,4278
|
|
20230801,132500,802211745,3160,3170,3170,3155,1266
|
|
20230801,132400,798214565,3160,3170,3170,3160,12151
|
|
20230801,132300,759817145,3160,3165,3165,3160,1600
|
|
20230801,132200,754760645,3170,3165,3170,3165,4000
|
|
20230801,132100,742100545,3170,3170,3170,3170,151
|
|
20230801,132000,741621875,3170,3175,3175,3165,1124
|
|
20230801,131900,738061240,3170,3170,3170,3170,1592
|
|
20230801,131800,733014600,3180,3175,3180,3170,2001
|
|
20230801,131700,726671345,3180,3180,3180,3180,9
|
|
20230801,131600,726642725,3180,3170,3180,3170,52
|
|
20230801,131500,726477875,3165,3165,3165,3165,1400
|
|
20230801,131400,722046875,3170,3170,3170,3170,100
|
|
20230801,131300,721729875,3170,3170,3170,3170,1
|
|
20230801,131200,721726705,3170,3170,3170,3170,1
|
|
20230801,131100,721723535,3160,3165,3165,3160,1378
|
|
20230801,131000,717366640,3170,3170,3170,3170,97
|
|
20230801,130900,717059150,3170,3170,3170,3170,0
|
|
20230801,130800,717059150,3170,3170,3170,3170,3
|
|
20230801,130700,717049640,3165,3165,3165,3165,1753
|
|
20230801,130600,711501395,3165,3165,3165,3165,3409
|
|
20230801,130500,700711910,3165,3170,3170,3165,2038
|
|
20230801,130400,694261635,3170,3175,3175,3170,86
|
|
20230801,130300,693988640,3175,3175,3175,3175,1
|
|
20230801,130200,693985465,3165,3165,3165,3165,2100
|
|
20230801,130100,687338965,3170,3175,3175,3170,14114
|
|
20230801,130000,642589515,3180,3180,3180,3180,0
|
|
20230801,125900,642589515,3180,3180,3180,3180,1
|
|
20230801,125800,642586335,3175,3175,3175,3175,800
|
|
20230801,125700,640046335,3175,3175,3175,3175,200
|
|
20230801,125600,639411335,3180,3180,3180,3180,1
|
|
20230801,125500,639408155,3180,3180,3180,3180,110
|
|
20230801,125400,639058355,3180,3180,3180,3180,35
|
|
20230801,125300,638947055,3180,3175,3180,3170,464
|
|
20230801,125200,637474785,3180,3180,3180,3180,1
|
|
20230801,125100,637471605,3175,3175,3175,3175,1000
|
|
20230801,125000,634296605,3180,3180,3180,3180,0
|
|
20230801,124900,634296605,3180,3180,3180,3180,0
|
|
20230801,124800,634296605,3180,3180,3180,3180,28
|
|
20230801,124700,634207565,3180,3180,3180,3180,1
|
|
20230801,124600,634204385,3180,3180,3180,3180,27
|
|
20230801,124500,634118525,3180,3180,3180,3180,0
|
|
20230801,124400,634118525,3180,3180,3180,3180,120
|
|
20230801,124300,633736925,3180,3180,3180,3180,198
|
|
20230801,124200,633107285,3185,3185,3185,3185,0
|
|
20230801,124100,633107285,3185,3185,3185,3185,0
|
|
20230801,124000,633107285,3185,3185,3185,3185,10
|
|
20230801,123900,633075435,3185,3185,3185,3185,3
|
|
20230801,123800,633065880,3180,3185,3185,3180,44
|
|
20230801,123700,632925790,3185,3185,3185,3185,1
|
|
20230801,123600,632922605,3175,3175,3175,3175,20
|
|
20230801,123500,632859105,3185,3185,3185,3185,38
|
|
20230801,123400,632738075,3175,3185,3185,3175,31
|
|
20230801,123300,632639610,3185,3185,3185,3185,121
|
|
20230801,123200,632254225,3180,3180,3180,3180,5
|
|
20230801,123100,632238325,3185,3185,3185,3185,3
|
|
20230801,123000,632228770,3185,3185,3185,3185,8
|
|
20230801,122900,632203290,3185,3185,3185,3185,0
|
|
20230801,122800,632203290,3185,3185,3185,3185,2
|
|
20230801,122700,632196920,3185,3185,3185,3185,0
|
|
20230801,122600,632196920,3185,3185,3185,3185,550
|
|
20230801,122500,630445170,3185,3170,3185,3170,389
|
|
20230801,122400,629207810,3185,3185,3185,3185,226
|
|
20230801,122300,628488000,3185,3175,3185,3170,820
|
|
20230801,122200,625885570,3185,3180,3185,3180,21
|
|
20230801,122100,625818785,3180,3180,3180,3180,50
|
|
20230801,122000,625659785,3180,3180,3180,3180,1
|
|
20230801,121900,625656605,3180,3180,3180,3180,24
|
|
20230801,121800,625580285,3180,3180,3180,3180,10
|
|
20230801,121700,625548485,3165,3180,3180,3165,1523
|
|
20230801,121600,620720400,3185,3185,3185,3185,0
|
|
20230801,121500,620720400,3185,3185,3185,3185,1
|
|
20230801,121400,620717215,3185,3185,3185,3185,0
|
|
20230801,121300,620717215,3185,3185,3185,3185,0
|
|
20230801,121200,620717215,3185,3185,3185,3185,0
|
|
20230801,121100,620717215,3185,3185,3185,3185,11
|
|
20230801,121000,620682180,3170,3170,3170,3170,43
|
|
20230801,120900,620545870,3170,3170,3170,3170,528
|
|
20230801,120800,618872110,3170,3180,3180,3170,700
|
|
20230801,120700,616652110,3170,3175,3175,3170,79
|
|
20230801,120600,616401640,3175,3175,3175,3175,2
|
|
20230801,120500,616395290,3175,3175,3175,3175,0
|
|
20230801,120400,616395290,3175,3170,3175,3165,3447
|
|
20230801,120300,605462055,3175,3175,3175,3175,1
|
|
20230801,120200,605458880,3175,3175,3175,3175,10
|
|
20230801,120100,605427130,3175,3175,3175,3175,1
|
|
20230801,120000,605423955,3175,3175,3175,3175,0
|
|
20230801,115900,605423955,3175,3175,3175,3175,1
|
|
20230801,115800,605420780,3170,3170,3170,3170,1380
|
|
20230801,115700,601046180,3170,3170,3170,3170,6
|
|
20230801,115600,601027160,3170,3170,3170,3170,368
|
|
20230801,115500,599860600,3175,3170,3175,3170,364
|
|
20230801,115400,598706715,3170,3170,3170,3170,23
|
|
20230801,115300,598633805,3170,3170,3170,3170,1477
|
|
20230801,115200,593951715,3170,3170,3170,3170,84
|
|
20230801,115100,593685435,3170,3170,3170,3170,9
|
|
20230801,115000,593656905,3170,3170,3170,3170,335
|
|
20230801,114900,592594955,3175,3175,3175,3175,0
|
|
20230801,114800,592594955,3175,3170,3175,3170,27
|
|
20230801,114700,592509315,3175,3175,3175,3175,0
|
|
20230801,114600,592509315,3175,3175,3175,3175,0
|
|
20230801,114500,592509315,3175,3175,3175,3175,0
|
|
20230801,114400,592509315,3175,3175,3175,3175,5
|
|
20230801,114300,592493440,3175,3175,3175,3175,66
|
|
20230801,114200,592283890,3175,3175,3175,3175,1
|
|
20230801,114100,592280715,3165,3165,3165,3165,1
|
|
20230801,114000,592277550,3165,3175,3175,3165,626
|
|
20230801,113900,590294930,3175,3175,3175,3175,159
|
|
20230801,113800,589790105,3175,3165,3175,3165,173
|
|
20230801,113700,589242420,3170,3170,3170,3170,21
|
|
20230801,113600,589175850,3170,3170,3170,3170,2
|
|
20230801,113500,589169510,3170,3175,3175,3170,44
|
|
20230801,113400,589029970,3175,3175,3175,3175,512
|
|
20230801,113300,587404370,3175,3170,3175,3165,8021
|
|
20230801,113200,562017145,3175,3175,3175,3175,0
|
|
20230801,113100,562017145,3175,3175,3175,3170,317
|
|
20230801,113000,561010675,3175,3170,3175,3170,2093
|
|
20230801,112900,554375850,3170,3170,3170,3170,50
|
|
20230801,112800,554217350,3170,3170,3170,3170,708
|
|
20230801,112700,551972990,3175,3175,3175,3175,4
|
|
20230801,112600,551960290,3175,3175,3175,3175,800
|
|
20230801,112500,549420290,3170,3170,3170,3170,919
|
|
20230801,112400,546507060,3175,3175,3175,3175,23
|
|
20230801,112300,546434035,3175,3165,3175,3165,853
|
|
20230801,112200,543734260,3165,3165,3165,3165,0
|
|
20230801,112100,543734260,3165,3165,3165,3165,101
|
|
20230801,112000,543414595,3170,3170,3170,3170,15
|
|
20230801,111900,543367045,3175,3175,3175,3175,12
|
|
20230801,111800,543328945,3165,3165,3165,3165,2863
|
|
20230801,111700,534267550,3165,3165,3165,3165,7196
|
|
20230801,111600,511492210,3170,3170,3170,3170,1001
|
|
20230801,111500,508319040,3170,3175,3175,3170,1072
|
|
20230801,111400,504920795,3175,3175,3175,3170,446
|
|
20230801,111300,503506895,3175,3175,3175,3175,5
|
|
20230801,111200,503491020,3170,3175,3175,3170,2659
|
|
20230801,111100,495061195,3175,3175,3175,3175,246
|
|
20230801,111000,494280145,3180,3180,3180,3180,20
|
|
20230801,110900,494216545,3180,3175,3180,3175,21
|
|
20230801,110800,494149865,3175,3175,3175,3175,267
|
|
20230801,110700,493302140,3175,3175,3175,3175,3849
|
|
20230801,110600,481081565,3175,3180,3180,3175,169
|
|
20230801,110500,480544150,3175,3180,3180,3175,230
|
|
20230801,110400,479813875,3180,3180,3180,3180,1
|
|
20230801,110300,479810695,3175,3175,3175,3175,138
|
|
20230801,110200,479372545,3175,3175,3175,3175,3050
|
|
20230801,110100,469688795,3180,3180,3180,3180,110
|
|
20230801,110000,469338995,3185,3185,3185,3185,10
|
|
20230801,105900,469307145,3185,3175,3185,3175,2094
|
|
20230801,105800,462658685,3170,3170,3170,3170,5147
|
|
20230801,105700,446342695,3165,3170,3175,3165,2500
|
|
20230801,105600,438418670,3170,3170,3170,3170,1652
|
|
20230801,105500,433181830,3175,3175,3175,3175,30
|
|
20230801,105400,433086580,3175,3180,3180,3175,6022
|
|
20230801,105300,413966225,3180,3180,3180,3180,18
|
|
20230801,105200,413908985,3180,3185,3185,3180,2604
|
|
20230801,105100,405628260,3180,3180,3180,3180,881
|
|
20230801,105000,402826680,3185,3185,3185,3185,10
|
|
20230801,104900,402794830,3185,3185,3185,3185,247
|
|
20230801,104800,402008135,3185,3185,3185,3185,5
|
|
20230801,104700,401992210,3180,3185,3185,3180,87
|
|
20230801,104600,401715125,3185,3185,3185,3185,30
|
|
20230801,104500,401619575,3185,3190,3190,3185,2
|
|
20230801,104400,401613200,3180,3190,3190,3180,103
|
|
20230801,104300,401284640,3190,3190,3190,3190,2592
|
|
20230801,104200,393016160,3180,3180,3180,3180,0
|
|
20230801,104100,393016160,3180,3180,3180,3180,503
|
|
20230801,104000,391416620,3190,3190,3190,3190,156
|
|
20230801,103900,390918980,3190,3190,3190,3190,1
|
|
20230801,103800,390915790,3190,3190,3190,3190,5
|
|
20230801,103700,390899840,3190,3185,3190,3185,1565
|
|
20230801,103600,385912050,3185,3185,3185,3180,15
|
|
20230801,103500,385864310,3180,3185,3185,3180,990
|
|
20230801,103400,382711165,3190,3190,3190,3190,2
|
|
20230801,103300,382704785,3185,3185,3185,3185,229
|
|
20230801,103200,381975420,3185,3185,3185,3185,123
|
|
20230801,103100,381583665,3180,3185,3185,3180,72
|
|
20230801,103000,381354370,3185,3180,3185,3180,1052
|
|
20230801,102900,378008760,3180,3185,3185,3180,32
|
|
20230801,102800,377906940,3185,3185,3185,3185,100
|
|
20230801,102700,377588440,3180,3185,3185,3180,23
|
|
20230801,102600,377515190,3180,3180,3180,3180,200
|
|
20230801,102500,376879190,3185,3180,3185,3180,63
|
|
20230801,102400,376678800,3185,3185,3185,3180,35
|
|
20230801,102300,376567475,3185,3185,3185,3180,618
|
|
20230801,102200,374601395,3185,3185,3185,3185,30
|
|
20230801,102100,374505845,3180,3185,3185,3180,427
|
|
20230801,102000,373147480,3185,3185,3185,3185,205
|
|
20230801,101900,372494555,3180,3180,3180,3180,1
|
|
20230801,101800,372491375,3185,3190,3190,3185,797
|
|
20230801,101700,369952920,3190,3190,3190,3190,1
|
|
20230801,101600,369949730,3185,3190,3190,3185,493
|
|
20230801,101500,368379445,3185,3185,3185,3185,777
|
|
20230801,101400,365904700,3185,3185,3185,3185,55
|
|
20230801,101300,365729525,3185,3185,3185,3185,52
|
|
20230801,101200,365563905,3185,3185,3185,3185,323
|
|
20230801,101100,364535150,3185,3185,3185,3185,740
|
|
20230801,101000,362178250,3185,3185,3185,3185,1747
|
|
20230801,100900,356614055,3185,3185,3185,3185,128
|
|
20230801,100800,356206375,3180,3180,3180,3180,4
|
|
20230801,100700,356193655,3175,3175,3175,3175,61
|
|
20230801,100600,355999980,3180,3180,3180,3180,1590
|
|
20230801,100500,350943780,3180,3180,3180,3180,0
|
|
20230801,100400,350943780,3180,3180,3180,3175,1281
|
|
20230801,100300,346871745,3180,3180,3180,3175,1799
|
|
20230801,100200,341155925,3180,3180,3180,3180,116
|
|
20230801,100100,340787045,3180,3180,3180,3180,10
|
|
20230801,100000,340755245,3180,3185,3185,3180,4826
|
|
20230801,095900,325402880,3185,3185,3185,3185,809
|
|
20230801,095800,322826215,3185,3175,3185,3175,3552
|
|
20230801,095700,311525060,3180,3180,3180,3180,2391
|
|
20230801,095600,303921680,3180,3175,3180,3170,1561
|
|
20230801,095500,298969700,3175,3175,3180,3170,1547
|
|
20230801,095400,294063465,3170,3170,3170,3170,194
|
|
20230801,095300,293448485,3175,3175,3175,3175,11
|
|
20230801,095200,293413560,3175,3160,3175,3160,3064
|
|
20230801,095100,283730360,3160,3170,3170,3160,17465
|
|
20230801,095000,228431965,3175,3175,3175,3175,963
|
|
20230801,094900,225374440,3175,3175,3175,3170,5012
|
|
20230801,094800,209486345,3175,3175,3175,3175,1079
|
|
20230801,094700,206060520,3175,3180,3180,3175,210
|
|
20230801,094600,205393720,3180,3175,3180,3170,321
|
|
20230801,094500,204373325,3175,3175,3175,3175,1482
|
|
20230801,094400,199667975,3175,3175,3175,3175,0
|
|
20230801,094300,199667975,3175,3175,3175,3175,2301
|
|
20230801,094200,192362300,3180,3175,3180,3175,41
|
|
20230801,094100,192232070,3180,3180,3180,3180,15
|
|
20230801,094000,192184370,3180,3180,3180,3180,51
|
|
20230801,093900,192022190,3180,3180,3180,3170,3319
|
|
20230801,093800,181490180,3180,3180,3185,3175,1410
|
|
20230801,093700,177007335,3180,3180,3180,3180,240
|
|
20230801,093600,176244135,3180,3180,3180,3180,1358
|
|
20230801,093500,171925695,3175,3180,3180,3175,2092
|
|
20230801,093400,165283590,3180,3180,3180,3180,10
|
|
20230801,093300,165251790,3180,3185,3185,3180,7
|
|
20230801,093200,165229525,3180,3180,3185,3180,1030
|
|
20230801,093100,161953975,3185,3185,3185,3185,1
|
|
20230801,093000,161950790,3180,3175,3180,3175,4395
|
|
20230801,092900,147989690,3180,3180,3180,3180,13
|
|
20230801,092800,147948350,3180,3180,3185,3180,565
|
|
20230801,092700,146151600,3180,3180,3180,3180,2326
|
|
20230801,092600,138754920,3180,3185,3185,3180,801
|
|
20230801,092500,136205990,3185,3185,3185,3185,14
|
|
20230801,092400,136161400,3185,3185,3185,3185,2
|
|
20230801,092300,136155030,3175,3180,3180,3175,1663
|
|
20230801,092200,130874145,3180,3180,3180,3180,581
|
|
20230801,092100,129026565,3180,3175,3180,3175,2501
|
|
20230801,092000,121073885,3170,3180,3180,3170,3790
|
|
20230801,091900,109058585,3180,3175,3180,3170,718
|
|
20230801,091800,106778940,3170,3175,3175,3170,379
|
|
20230801,091700,105575660,3175,3180,3180,3175,1407
|
|
20230801,091600,101107505,3180,3180,3180,3180,1576
|
|
20230801,091500,96095825,3185,3185,3190,3185,153
|
|
20230801,091400,95608515,3185,3190,3190,3185,271
|
|
20230801,091300,94744275,3185,3175,3185,3175,1470
|
|
20230801,091200,90065330,3175,3175,3175,3175,0
|
|
20230801,091100,90065330,3175,3185,3185,3175,18
|
|
20230801,091000,90008080,3185,3180,3185,3175,210
|
|
20230801,090900,89340755,3185,3175,3185,3175,5085
|
|
20230801,090800,73176935,3175,3180,3180,3175,21
|
|
20230801,090700,73110160,3160,3165,3165,3160,5493
|
|
20230801,090600,55741210,3160,3175,3175,3160,6000
|
|
20230801,090500,36752015,3180,3195,3195,3180,2720
|
|
20230801,090400,28094310,3200,3185,3200,3180,1757
|
|
20230801,090300,22504440,3185,3185,3200,3165,3021
|
|
20230801,090200,12908075,3165,3165,3165,3165,2
|
|
20230801,090100,12901745,3185,3180,3185,3180,1105
|
|
20230801,090000,9387840,3155,3185,3185,3150,2852
|