639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,193500,1553642875,3085,3085,3085,3085,0
|
|
20230801,193400,1553642875,3085,3085,3085,3085,0
|
|
20230801,193300,1553642875,3085,3085,3085,3085,0
|
|
20230801,193200,1553642875,3085,3085,3085,3085,0
|
|
20230801,193100,1553642875,3085,3085,3085,3085,0
|
|
20230801,193000,1553642875,3085,3085,3085,3085,0
|
|
20230801,192900,1553642875,3085,3085,3085,3085,0
|
|
20230801,192800,1553642875,3085,3085,3085,3085,0
|
|
20230801,192700,1553642875,3085,3085,3085,3085,0
|
|
20230801,192600,1553642875,3085,3085,3085,3085,0
|
|
20230801,192500,1553642875,3085,3085,3085,3085,0
|
|
20230801,192400,1553642875,3085,3085,3085,3085,0
|
|
20230801,192300,1553642875,3085,3085,3085,3085,0
|
|
20230801,192200,1553642875,3085,3085,3085,3085,0
|
|
20230801,192100,1553642875,3085,3085,3085,3085,0
|
|
20230801,192000,1553642875,3085,3085,3085,3085,0
|
|
20230801,191900,1553642875,3085,3085,3085,3085,0
|
|
20230801,191800,1553642875,3085,3085,3085,3085,0
|
|
20230801,191700,1553642875,3085,3085,3085,3085,0
|
|
20230801,191600,1553642875,3085,3085,3085,3085,0
|
|
20230801,191500,1553642875,3085,3085,3085,3085,0
|
|
20230801,191400,1553642875,3085,3085,3085,3085,0
|
|
20230801,191300,1553642875,3085,3085,3085,3085,0
|
|
20230801,191200,1553642875,3085,3085,3085,3085,0
|
|
20230801,191100,1553642875,3085,3085,3085,3085,0
|
|
20230801,191000,1553642875,3085,3085,3085,3085,0
|
|
20230801,190900,1553642875,3085,3085,3085,3085,0
|
|
20230801,190800,1553642875,3085,3085,3085,3085,0
|
|
20230801,190700,1553642875,3085,3085,3085,3085,0
|
|
20230801,190600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,190500,1553642875,3085,3085,3085,3085,0
|
|
20230801,190400,1553642875,3085,3085,3085,3085,0
|
|
20230801,190300,1553642875,3085,3085,3085,3085,0
|
|
20230801,190200,1553642875,3085,3085,3085,3085,0
|
|
20230801,190100,1553642875,3085,3085,3085,3085,0
|
|
20230801,190000,1553642875,3085,3085,3085,3085,0
|
|
20230801,185900,1553642875,3085,3085,3085,3085,0
|
|
20230801,185800,1553642875,3085,3085,3085,3085,0
|
|
20230801,185700,1553642875,3085,3085,3085,3085,0
|
|
20230801,185600,1553642875,3085,3085,3085,3085,0
|
|
20230801,185500,1553642875,3085,3085,3085,3085,0
|
|
20230801,185400,1553642875,3085,3085,3085,3085,0
|
|
20230801,185300,1553642875,3085,3085,3085,3085,0
|
|
20230801,185200,1553642875,3085,3085,3085,3085,0
|
|
20230801,185100,1553642875,3085,3085,3085,3085,0
|
|
20230801,185000,1553642875,3085,3085,3085,3085,0
|
|
20230801,184900,1553642875,3085,3085,3085,3085,0
|
|
20230801,184800,1553642875,3085,3085,3085,3085,0
|
|
20230801,184700,1553642875,3085,3085,3085,3085,0
|
|
20230801,184600,1553642875,3085,3085,3085,3085,0
|
|
20230801,184500,1553642875,3085,3085,3085,3085,0
|
|
20230801,184400,1553642875,3085,3085,3085,3085,0
|
|
20230801,184300,1553642875,3085,3085,3085,3085,0
|
|
20230801,184200,1553642875,3085,3085,3085,3085,0
|
|
20230801,184100,1553642875,3085,3085,3085,3085,0
|
|
20230801,184000,1553642875,3085,3085,3085,3085,0
|
|
20230801,183900,1553642875,3085,3085,3085,3085,0
|
|
20230801,183800,1553642875,3085,3085,3085,3085,0
|
|
20230801,183700,1553642875,3085,3085,3085,3085,0
|
|
20230801,183600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,183500,1553642875,3085,3085,3085,3085,0
|
|
20230801,183400,1553642875,3085,3085,3085,3085,0
|
|
20230801,183300,1553642875,3085,3085,3085,3085,0
|
|
20230801,183200,1553642875,3085,3085,3085,3085,0
|
|
20230801,183100,1553642875,3085,3085,3085,3085,0
|
|
20230801,183000,1553642875,3085,3085,3085,3085,0
|
|
20230801,182900,1553642875,3085,3085,3085,3085,0
|
|
20230801,182800,1553642875,3085,3085,3085,3085,0
|
|
20230801,182700,1553642875,3085,3085,3085,3085,0
|
|
20230801,182600,1553642875,3085,3085,3085,3085,0
|
|
20230801,182500,1553642875,3085,3085,3085,3085,0
|
|
20230801,182400,1553642875,3085,3085,3085,3085,0
|
|
20230801,182300,1553642875,3085,3085,3085,3085,0
|
|
20230801,182200,1553642875,3085,3085,3085,3085,0
|
|
20230801,182100,1553642875,3085,3085,3085,3085,0
|
|
20230801,182000,1553642875,3085,3085,3085,3085,0
|
|
20230801,181900,1553642875,3085,3085,3085,3085,0
|
|
20230801,181800,1553642875,3085,3085,3085,3085,0
|
|
20230801,181700,1553642875,3085,3085,3085,3085,0
|
|
20230801,181600,1553642875,3085,3085,3085,3085,0
|
|
20230801,181500,1553642875,3085,3085,3085,3085,0
|
|
20230801,181400,1553642875,3085,3085,3085,3085,0
|
|
20230801,181300,1553642875,3085,3085,3085,3085,0
|
|
20230801,181200,1553642875,3085,3085,3085,3085,0
|
|
20230801,181100,1553642875,3085,3085,3085,3085,0
|
|
20230801,181000,1553642875,3085,3085,3085,3085,0
|
|
20230801,180900,1553642875,3085,3085,3085,3085,0
|
|
20230801,180800,1553642875,3085,3085,3085,3085,0
|
|
20230801,180700,1553642875,3085,3085,3085,3085,0
|
|
20230801,180600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,180500,1553642875,3085,3085,3085,3085,0
|
|
20230801,180400,1553642875,3085,3085,3085,3085,0
|
|
20230801,180300,1553642875,3085,3085,3085,3085,0
|
|
20230801,180200,1553642875,3085,3085,3085,3085,0
|
|
20230801,180100,1553642875,3085,3085,3085,3085,0
|
|
20230801,180000,1553642875,3085,3085,3085,3085,0
|
|
20230801,175900,1553642875,3085,3085,3085,3085,0
|
|
20230801,175800,1553642875,3085,3085,3085,3085,0
|
|
20230801,175700,1553642875,3085,3085,3085,3085,0
|
|
20230801,175600,1553642875,3085,3085,3085,3085,0
|
|
20230801,175500,1553642875,3085,3085,3085,3085,0
|
|
20230801,175400,1553642875,3085,3085,3085,3085,0
|
|
20230801,175300,1553642875,3085,3085,3085,3085,0
|
|
20230801,175200,1553642875,3085,3085,3085,3085,0
|
|
20230801,175100,1553642875,3085,3085,3085,3085,0
|
|
20230801,175000,1553642875,3085,3085,3085,3085,0
|
|
20230801,174900,1553642875,3085,3085,3085,3085,0
|
|
20230801,174800,1553642875,3085,3085,3085,3085,0
|
|
20230801,174700,1553642875,3085,3085,3085,3085,0
|
|
20230801,174600,1553642875,3085,3085,3085,3085,0
|
|
20230801,174500,1553642875,3085,3085,3085,3085,0
|
|
20230801,174400,1553642875,3085,3085,3085,3085,0
|
|
20230801,174300,1553642875,3085,3085,3085,3085,0
|
|
20230801,174200,1553642875,3085,3085,3085,3085,0
|
|
20230801,174100,1553642875,3085,3085,3085,3085,0
|
|
20230801,174000,1553642875,3085,3085,3085,3085,0
|
|
20230801,173900,1553642875,3085,3085,3085,3085,0
|
|
20230801,173800,1553642875,3085,3085,3085,3085,0
|
|
20230801,173700,1553642875,3085,3085,3085,3085,0
|
|
20230801,173600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,173500,1553642875,3085,3085,3085,3085,0
|
|
20230801,173400,1553642875,3085,3085,3085,3085,0
|
|
20230801,173300,1553642875,3085,3085,3085,3085,0
|
|
20230801,173200,1553642875,3085,3085,3085,3085,0
|
|
20230801,173100,1553642875,3085,3085,3085,3085,0
|
|
20230801,173000,1553642875,3085,3085,3085,3085,0
|
|
20230801,172900,1553642875,3085,3085,3085,3085,0
|
|
20230801,172800,1553642875,3085,3085,3085,3085,0
|
|
20230801,172700,1553642875,3085,3085,3085,3085,0
|
|
20230801,172600,1553642875,3085,3085,3085,3085,0
|
|
20230801,172500,1553642875,3085,3085,3085,3085,0
|
|
20230801,172400,1553642875,3085,3085,3085,3085,0
|
|
20230801,172300,1553642875,3085,3085,3085,3085,0
|
|
20230801,172200,1553642875,3085,3085,3085,3085,0
|
|
20230801,172100,1553642875,3085,3085,3085,3085,0
|
|
20230801,172000,1553642875,3085,3085,3085,3085,0
|
|
20230801,171900,1553642875,3085,3085,3085,3085,0
|
|
20230801,171800,1553642875,3085,3085,3085,3085,0
|
|
20230801,171700,1553642875,3085,3085,3085,3085,0
|
|
20230801,171600,1553642875,3085,3085,3085,3085,0
|
|
20230801,171500,1553642875,3085,3085,3085,3085,0
|
|
20230801,171400,1553642875,3085,3085,3085,3085,0
|
|
20230801,171300,1553642875,3085,3085,3085,3085,0
|
|
20230801,171200,1553642875,3085,3085,3085,3085,0
|
|
20230801,171100,1553642875,3085,3085,3085,3085,0
|
|
20230801,171000,1553642875,3085,3085,3085,3085,0
|
|
20230801,170900,1553642875,3085,3085,3085,3085,0
|
|
20230801,170800,1553642875,3085,3085,3085,3085,0
|
|
20230801,170700,1553642875,3085,3085,3085,3085,0
|
|
20230801,170600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,170500,1553642875,3085,3085,3085,3085,0
|
|
20230801,170400,1553642875,3085,3085,3085,3085,0
|
|
20230801,170300,1553642875,3085,3085,3085,3085,0
|
|
20230801,170200,1553642875,3085,3085,3085,3085,0
|
|
20230801,170100,1553642875,3085,3085,3085,3085,0
|
|
20230801,170000,1553642875,3085,3085,3085,3085,0
|
|
20230801,165900,1553642875,3085,3085,3085,3085,0
|
|
20230801,165800,1553642875,3085,3085,3085,3085,0
|
|
20230801,165700,1553642875,3085,3085,3085,3085,0
|
|
20230801,165600,1553642875,3085,3085,3085,3085,0
|
|
20230801,165500,1553642875,3085,3085,3085,3085,0
|
|
20230801,165400,1553642875,3085,3085,3085,3085,0
|
|
20230801,165300,1553642875,3085,3085,3085,3085,0
|
|
20230801,165200,1553642875,3085,3085,3085,3085,0
|
|
20230801,165100,1553642875,3085,3085,3085,3085,0
|
|
20230801,165000,1553642875,3085,3085,3085,3085,0
|
|
20230801,164900,1553642875,3085,3085,3085,3085,0
|
|
20230801,164800,1553642875,3085,3085,3085,3085,0
|
|
20230801,164700,1553642875,3085,3085,3085,3085,0
|
|
20230801,164600,1553642875,3085,3085,3085,3085,0
|
|
20230801,164500,1553642875,3085,3085,3085,3085,0
|
|
20230801,164400,1553642875,3085,3085,3085,3085,0
|
|
20230801,164300,1553642875,3085,3085,3085,3085,0
|
|
20230801,164200,1553642875,3085,3085,3085,3085,0
|
|
20230801,164100,1553642875,3085,3085,3085,3085,0
|
|
20230801,164000,1553642875,3085,3085,3085,3085,0
|
|
20230801,163900,1553642875,3085,3085,3085,3085,0
|
|
20230801,163800,1553642875,3085,3085,3085,3085,0
|
|
20230801,163700,1553642875,3085,3085,3085,3085,0
|
|
20230801,163600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,163500,1553642875,3085,3085,3085,3085,0
|
|
20230801,163400,1553642875,3085,3085,3085,3085,0
|
|
20230801,163300,1553642875,3085,3085,3085,3085,0
|
|
20230801,163200,1553642875,3085,3085,3085,3085,0
|
|
20230801,163100,1553642875,3085,3085,3085,3085,0
|
|
20230801,163000,1553642875,3085,3085,3085,3085,0
|
|
20230801,162900,1553642875,3085,3085,3085,3085,0
|
|
20230801,162800,1553642875,3085,3085,3085,3085,0
|
|
20230801,162700,1553642875,3085,3085,3085,3085,0
|
|
20230801,162600,1553642875,3085,3085,3085,3085,0
|
|
20230801,162500,1553642875,3085,3085,3085,3085,0
|
|
20230801,162400,1553642875,3085,3085,3085,3085,0
|
|
20230801,162300,1553642875,3085,3085,3085,3085,0
|
|
20230801,162200,1553642875,3085,3085,3085,3085,0
|
|
20230801,162100,1553642875,3085,3085,3085,3085,0
|
|
20230801,162000,1553642875,3085,3085,3085,3085,0
|
|
20230801,161900,1553642875,3085,3085,3085,3085,0
|
|
20230801,161800,1553642875,3085,3085,3085,3085,0
|
|
20230801,161700,1553642875,3085,3085,3085,3085,0
|
|
20230801,161600,1553642875,3085,3085,3085,3085,0
|
|
20230801,161500,1553642875,3085,3085,3085,3085,0
|
|
20230801,161400,1553642875,3085,3085,3085,3085,0
|
|
20230801,161300,1553642875,3085,3085,3085,3085,0
|
|
20230801,161200,1553642875,3085,3085,3085,3085,0
|
|
20230801,161100,1553642875,3085,3085,3085,3085,0
|
|
20230801,161000,1553642875,3085,3085,3085,3085,0
|
|
20230801,160900,1553642875,3085,3085,3085,3085,0
|
|
20230801,160800,1553642875,3085,3085,3085,3085,0
|
|
20230801,160700,1553642875,3085,3085,3085,3085,0
|
|
20230801,160600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,160500,1553642875,3085,3085,3085,3085,0
|
|
20230801,160400,1553642875,3085,3085,3085,3085,0
|
|
20230801,160300,1553642875,3085,3085,3085,3085,0
|
|
20230801,160200,1553642875,3085,3085,3085,3085,0
|
|
20230801,160100,1553642875,3085,3085,3085,3085,0
|
|
20230801,160000,1553642875,3085,3085,3085,3085,0
|
|
20230801,155900,1553642875,3085,3085,3085,3085,0
|
|
20230801,155800,1553642875,3085,3085,3085,3085,0
|
|
20230801,155700,1553642875,3085,3085,3085,3085,0
|
|
20230801,155600,1553642875,3085,3085,3085,3085,0
|
|
20230801,155500,1553642875,3085,3085,3085,3085,0
|
|
20230801,155400,1553642875,3085,3085,3085,3085,0
|
|
20230801,155300,1553642875,3085,3085,3085,3085,0
|
|
20230801,155200,1553642875,3085,3085,3085,3085,0
|
|
20230801,155100,1553642875,3085,3085,3085,3085,0
|
|
20230801,155000,1553642875,3085,3085,3085,3085,0
|
|
20230801,154900,1553642875,3085,3085,3085,3085,0
|
|
20230801,154800,1553642875,3085,3085,3085,3085,0
|
|
20230801,154700,1553642875,3085,3085,3085,3085,0
|
|
20230801,154600,1553642875,3085,3085,3085,3085,0
|
|
20230801,154500,1553642875,3085,3085,3085,3085,0
|
|
20230801,154400,1553642875,3085,3085,3085,3085,0
|
|
20230801,154300,1553642875,3085,3085,3085,3085,0
|
|
20230801,154200,1553642875,3085,3085,3085,3085,0
|
|
20230801,154100,1553642875,3085,3085,3085,3085,0
|
|
20230801,154000,1553642875,3085,3085,3085,3085,0
|
|
20230801,153900,1553642875,3085,3085,3085,3085,0
|
|
20230801,153800,1553642875,3085,3085,3085,3085,0
|
|
20230801,153700,1553642875,3085,3085,3085,3085,0
|
|
20230801,153600,1553642875,3085,3085,3085,3085,27032
|
|
20230801,153500,1553642875,3085,3085,3085,3085,0
|
|
20230801,153400,1553642875,3085,3085,3085,3085,0
|
|
20230801,153300,1553642875,3085,3085,3085,3085,0
|
|
20230801,153200,1553642875,3085,3085,3085,3085,0
|
|
20230801,153100,1553642875,3085,3085,3085,3085,0
|
|
20230801,153000,1553642875,3085,3085,3085,3085,27032
|
|
20230801,152900,1470249155,3070,3070,3070,3070,0
|
|
20230801,152800,1470249155,3070,3070,3070,3070,0
|
|
20230801,152700,1470249155,3070,3070,3070,3070,0
|
|
20230801,152600,1470249155,3070,3070,3070,3070,0
|
|
20230801,152500,1470249155,3070,3070,3070,3070,0
|
|
20230801,152400,1470249155,3070,3070,3070,3070,0
|
|
20230801,152300,1470249155,3070,3070,3070,3070,0
|
|
20230801,152200,1470249155,3070,3070,3070,3070,0
|
|
20230801,152100,1470249155,3070,3070,3070,3070,0
|
|
20230801,152000,1470249155,3070,3070,3070,3070,0
|
|
20230801,151900,1470249155,3070,3070,3075,3065,2515
|
|
20230801,151800,1462524010,3070,3075,3075,3070,3200
|
|
20230801,151700,1452698990,3070,3075,3075,3065,2418
|
|
20230801,151600,1445272205,3070,3055,3070,3055,1290
|
|
20230801,151500,1441312835,3060,3055,3065,3055,263
|
|
20230801,151400,1440509265,3055,3060,3060,3050,1423
|
|
20230801,151300,1436163445,3060,3050,3060,3050,56
|
|
20230801,151200,1435992185,3050,3065,3075,3045,9622
|
|
20230801,151100,1406532040,3060,3075,3075,3060,1385
|
|
20230801,151000,1402288490,3075,3075,3075,3070,1509
|
|
20230801,150900,1397648590,3070,3060,3070,3055,3924
|
|
20230801,150800,1385612495,3060,3055,3065,3055,1323
|
|
20230801,150700,1381565290,3055,3055,3055,3050,716
|
|
20230801,150600,1379377965,3055,3050,3060,3050,2536
|
|
20230801,150500,1371636965,3055,3060,3060,3055,5241
|
|
20230801,150400,1355619705,3060,3065,3070,3060,2629
|
|
20230801,150300,1347566455,3070,3060,3070,3060,794
|
|
20230801,150200,1345135185,3060,3065,3070,3055,2586
|
|
20230801,150100,1337219825,3065,3055,3065,3055,547
|
|
20230801,150000,1335545310,3065,3065,3070,3055,2492
|
|
20230801,145900,1327926015,3060,3085,3085,3055,301
|
|
20230801,145800,1327005055,3065,3075,3090,3060,3510
|
|
20230801,145700,1316199505,3080,3055,3080,3055,7753
|
|
20230801,145600,1292431430,3050,3050,3050,3050,1168
|
|
20230801,145500,1288869030,3050,3050,3055,3045,3620
|
|
20230801,145400,1277828770,3050,3050,3050,3050,1578
|
|
20230801,145300,1273015870,3055,3050,3055,3050,4866
|
|
20230801,145200,1258170820,3050,3050,3060,3050,8570
|
|
20230801,145100,1232010430,3050,3050,3050,3050,1348
|
|
20230801,145000,1227899030,3050,3050,3050,3045,9548
|
|
20230801,144900,1198777635,3050,3050,3050,3050,1221
|
|
20230801,144800,1195053585,3045,3045,3045,3045,2948
|
|
20230801,144700,1186076925,3045,3040,3045,3030,1564
|
|
20230801,144600,1181319965,3030,3035,3040,3030,8488
|
|
20230801,144500,1155546255,3030,3035,3035,3025,3439
|
|
20230801,144400,1145129025,3035,3040,3040,3035,131
|
|
20230801,144300,1144731175,3040,3040,3045,3035,1662
|
|
20230801,144200,1139679390,3045,3035,3045,3035,1341
|
|
20230801,144100,1135601395,3040,3040,3040,3040,0
|
|
20230801,144000,1135601395,3040,3040,3050,3040,2153
|
|
20230801,143900,1129048230,3045,3025,3050,3025,6610
|
|
20230801,143800,1108943225,3025,3025,3040,3025,2954
|
|
20230801,143700,1099991035,3040,3030,3040,3025,1152
|
|
20230801,143600,1096499720,3025,3035,3040,3025,6704
|
|
20230801,143500,1076185085,3030,3020,3035,3020,9914
|
|
20230801,143400,1046171480,3015,3015,3015,3015,300
|
|
20230801,143300,1045266980,3015,2995,3015,2995,3315
|
|
20230801,143200,1035290380,2995,3005,3005,2995,305
|
|
20230801,143100,1034376855,3005,2990,3005,2990,235
|
|
20230801,143000,1033671715,3005,3015,3015,3005,700
|
|
20230801,142900,1031563215,3015,3005,3015,3000,8814
|
|
20230801,142800,1005049365,3000,2980,3000,2980,1211
|
|
20230801,142700,1001428920,2975,2980,2980,2975,469
|
|
20230801,142600,1000032415,2980,2985,2985,2980,465
|
|
20230801,142500,998646430,2985,2985,2985,2985,393
|
|
20230801,142400,997473325,2985,2985,2985,2985,7
|
|
20230801,142300,997452430,2985,2985,2985,2985,1172
|
|
20230801,142200,993954010,2995,2995,2995,2995,619
|
|
20230801,142100,992100105,3000,3000,3005,3000,6
|
|
20230801,142000,992082090,2985,2990,3005,2985,2435
|
|
20230801,141900,984788025,2985,2975,2985,2975,549
|
|
20230801,141800,983151775,2975,2975,2975,2975,840
|
|
20230801,141700,980652775,2975,2975,2975,2975,62
|
|
20230801,141600,980468325,2975,2975,2975,2975,1250
|
|
20230801,141500,976749575,2975,2975,2975,2975,63
|
|
20230801,141400,976562150,2980,2980,2980,2980,3
|
|
20230801,141300,976553210,2985,2985,2985,2985,74
|
|
20230801,141200,976332320,2980,2990,2990,2980,17
|
|
20230801,141100,976281520,2990,2985,2995,2985,297
|
|
20230801,141000,975393120,2985,2985,2985,2985,605
|
|
20230801,140900,973587195,2990,2985,2990,2985,72
|
|
20230801,140800,973371945,2980,2980,2980,2975,1887
|
|
20230801,140700,967756775,2980,2980,2980,2980,0
|
|
20230801,140600,967756775,2980,2995,2995,2980,213
|
|
20230801,140500,967119680,2995,2995,2995,2995,8
|
|
20230801,140400,967095720,2995,2980,2995,2980,1184
|
|
20230801,140300,963550645,2995,2980,2995,2980,5
|
|
20230801,140200,963535710,2995,2980,2995,2980,166
|
|
20230801,140100,963040135,2975,2980,2980,2975,677
|
|
20230801,140000,961023415,2985,2980,2985,2980,36
|
|
20230801,135900,960915970,2980,2980,2980,2980,72
|
|
20230801,135800,960701410,2985,2980,2985,2980,159
|
|
20230801,135700,960226815,2985,2995,2995,2985,393
|
|
20230801,135600,959051295,2995,2995,3000,2995,2307
|
|
20230801,135500,952141760,2995,3000,3000,2995,169
|
|
20230801,135400,951635600,2995,3000,3000,2995,1200
|
|
20230801,135300,948040600,3000,2995,3000,2995,107
|
|
20230801,135200,947719885,3000,3000,3000,3000,30
|
|
20230801,135100,947629885,3005,2995,3005,2995,1144
|
|
20230801,135000,944192935,3010,3000,3010,2985,3138
|
|
20230801,134900,934771645,3000,2990,3005,2985,4887
|
|
20230801,134800,920136060,2980,2985,2995,2980,2000
|
|
20230801,134700,914167035,2985,2985,2990,2985,246
|
|
20230801,134600,913432715,3000,3000,3000,3000,0
|
|
20230801,134500,913432715,3000,2995,3000,2995,713
|
|
20230801,134400,911296220,3005,2995,3005,2995,1983
|
|
20230801,134300,905346990,2985,2980,2990,2980,2963
|
|
20230801,134200,896506800,2985,2985,2990,2985,1192
|
|
20230801,134100,892948430,2980,2985,2985,2980,520
|
|
20230801,134000,891398560,2985,2975,2985,2975,318
|
|
20230801,133900,890452420,2975,2975,2975,2975,49
|
|
20230801,133800,890306645,2995,2995,2995,2995,0
|
|
20230801,133700,890306645,2995,2980,3000,2980,80
|
|
20230801,133600,890068070,2980,2980,2980,2980,1
|
|
20230801,133500,890065090,2980,2985,2985,2980,60
|
|
20230801,133400,889886005,3005,2975,3005,2975,3668
|
|
20230801,133300,878887685,2985,2980,2995,2960,2167
|
|
20230801,133200,872402310,2980,2985,2995,2980,14
|
|
20230801,133100,872360530,3000,2990,3000,2990,3014
|
|
20230801,133000,863318805,3000,2980,3000,2980,5276
|
|
20230801,132900,847511365,2980,2970,2980,2970,1992
|
|
20230801,132800,841587095,2970,2975,2975,2970,808
|
|
20230801,132700,839185740,2975,2975,2975,2975,163
|
|
20230801,132600,838700815,2975,2970,2975,2965,1069
|
|
20230801,132500,835525555,2960,2965,2975,2960,1145
|
|
20230801,132400,832131430,2970,3000,3000,2970,5109
|
|
20230801,132300,816917780,3005,3000,3005,2995,299
|
|
20230801,132200,816019935,3000,3020,3025,3000,1468
|
|
20230801,132100,811603870,3025,3010,3030,3000,10272
|
|
20230801,132000,780585245,3015,2990,3015,2990,2085
|
|
20230801,131900,774329620,2990,2980,2995,2980,1898
|
|
20230801,131800,768661640,2980,3000,3000,2975,5208
|
|
20230801,131700,753063940,3010,2955,3010,2955,25018
|
|
20230801,131600,678256675,2960,2950,2960,2950,1286
|
|
20230801,131500,674456355,2955,2950,2960,2950,2580
|
|
20230801,131400,666841635,2945,2945,2945,2945,661
|
|
20230801,131300,664894990,2945,2945,2950,2945,1002
|
|
20230801,131200,661939100,2950,2945,2950,2945,1664
|
|
20230801,131100,657031055,2940,2940,2940,2940,0
|
|
20230801,131000,657031055,2940,2945,2950,2940,511
|
|
20230801,130900,655523720,2950,2950,2955,2950,1105
|
|
20230801,130800,652263965,2945,2940,2945,2940,3613
|
|
20230801,130700,641623990,2945,2940,2945,2940,1101
|
|
20230801,130600,638381875,2940,2940,2940,2940,79
|
|
20230801,130500,638149615,2945,2945,2950,2945,1568
|
|
20230801,130400,633524215,2955,2945,2955,2945,162
|
|
20230801,130300,633046115,2945,2950,2950,2935,2470
|
|
20230801,130200,625771765,2950,2940,2950,2940,115
|
|
20230801,130100,625433145,2945,2925,2945,2915,534
|
|
20230801,130000,623867905,2925,2930,2930,2915,2194
|
|
20230801,125900,617450320,2930,2940,2955,2930,533
|
|
20230801,125800,615880200,2955,2935,2955,2935,115
|
|
20230801,125700,615542475,2930,2930,2930,2930,70
|
|
20230801,125600,615337375,2940,2930,2950,2930,5493
|
|
20230801,125500,599166050,2925,2925,2925,2925,110
|
|
20230801,125400,598844300,2930,2935,2935,2930,21
|
|
20230801,125300,598782720,2930,2920,2930,2920,3
|
|
20230801,125200,598773945,2915,2925,2940,2915,81
|
|
20230801,125100,598537795,2940,2920,2940,2920,8
|
|
20230801,125000,598514350,2915,2930,2930,2915,170
|
|
20230801,124900,598017685,2935,2935,2935,2935,0
|
|
20230801,124800,598017685,2935,2935,2935,2935,1572
|
|
20230801,124700,593403865,2945,2945,2945,2945,101
|
|
20230801,124600,593106420,2945,2940,2950,2940,1196
|
|
20230801,124500,589582000,2935,2935,2945,2935,176
|
|
20230801,124400,589065430,2950,2945,2950,2945,684
|
|
20230801,124300,587047635,2950,2940,2955,2935,806
|
|
20230801,124200,584670820,2945,2920,2945,2920,216
|
|
20230801,124100,584038690,2930,2940,2955,2930,952
|
|
20230801,124000,581247520,2950,2895,2950,2895,35926
|
|
20230801,123900,475884315,2890,2890,2890,2890,73
|
|
20230801,123800,475673345,2895,2895,2895,2895,0
|
|
20230801,123700,475673345,2895,2895,2900,2895,601
|
|
20230801,123600,473932785,2895,2895,2895,2895,0
|
|
20230801,123500,473932785,2895,2895,2895,2895,1
|
|
20230801,123400,473929890,2895,2890,2895,2890,71
|
|
20230801,123300,473724695,2895,2895,2895,2895,6
|
|
20230801,123200,473707325,2895,2895,2895,2895,56
|
|
20230801,123100,473545205,2895,2895,2895,2895,501
|
|
20230801,123000,472094810,2895,2900,2900,2895,164
|
|
20230801,122900,471619530,2900,2900,2900,2900,0
|
|
20230801,122800,471619530,2900,2895,2900,2895,64
|
|
20230801,122700,471434235,2900,2895,2900,2895,115
|
|
20230801,122600,471101290,2900,2900,2900,2900,2
|
|
20230801,122500,471095490,2900,2895,2900,2895,280
|
|
20230801,122400,470284490,2895,2895,2895,2895,300
|
|
20230801,122300,469415990,2895,2905,2910,2895,107
|
|
20230801,122200,469105700,2905,2895,2905,2895,66
|
|
20230801,122100,468914275,2890,2890,2890,2890,71
|
|
20230801,122000,468709085,2890,2890,2890,2890,219
|
|
20230801,121900,468076175,2890,2890,2890,2890,54
|
|
20230801,121800,467920115,2890,2890,2890,2890,0
|
|
20230801,121700,467920115,2890,2890,2890,2890,78
|
|
20230801,121600,467694695,2890,2890,2890,2890,50
|
|
20230801,121500,467550195,2890,2890,2890,2890,0
|
|
20230801,121400,467550195,2890,2885,2895,2885,105
|
|
20230801,121300,467246985,2895,2890,2895,2890,114
|
|
20230801,121200,466917515,2885,2890,2890,2885,1500
|
|
20230801,121100,462588540,2895,2890,2895,2890,9
|
|
20230801,121000,462562525,2890,2890,2890,2890,935
|
|
20230801,120900,459860375,2890,2890,2890,2890,4
|
|
20230801,120800,459848815,2905,2890,2905,2890,68
|
|
20230801,120700,459652255,2900,2900,2900,2900,0
|
|
20230801,120600,459652255,2900,2895,2900,2895,1002
|
|
20230801,120500,456751455,2890,2890,2890,2890,61
|
|
20230801,120400,456575165,2890,2890,2890,2890,3019
|
|
20230801,120300,447850255,2890,2890,2890,2885,5573
|
|
20230801,120200,431744645,2900,2900,2900,2900,0
|
|
20230801,120100,431744645,2900,2900,2910,2895,56
|
|
20230801,120000,431582500,2905,2900,2905,2900,3
|
|
20230801,115900,431573790,2905,2890,2905,2890,495
|
|
20230801,115800,430143190,2900,2900,2900,2900,0
|
|
20230801,115700,430143190,2900,2895,2920,2895,59
|
|
20230801,115600,429972295,2900,2900,2900,2900,0
|
|
20230801,115500,429972295,2900,2895,2925,2895,801
|
|
20230801,115400,427639770,2905,2900,2910,2900,7
|
|
20230801,115300,427619440,2915,2905,2920,2900,6
|
|
20230801,115200,427601970,2915,2890,2920,2890,76
|
|
20230801,115100,427381815,2890,2890,2890,2885,154
|
|
20230801,115000,426937515,2900,2910,2915,2895,608
|
|
20230801,114900,425174285,2925,2900,2925,2900,1755
|
|
20230801,114800,420061785,2915,2910,2915,2910,3
|
|
20230801,114700,420053050,2920,2895,2920,2895,3185
|
|
20230801,114600,410770490,2905,2895,2905,2895,68
|
|
20230801,114500,410573615,2905,2895,2905,2895,11
|
|
20230801,114400,410541715,2900,2900,2900,2900,126
|
|
20230801,114300,410176315,2900,2890,2900,2890,150
|
|
20230801,114200,409742775,2900,2895,2900,2890,1803
|
|
20230801,114100,404516890,2890,2890,2895,2890,567
|
|
20230801,114000,402875980,2890,2890,2890,2890,0
|
|
20230801,113900,402875980,2890,2885,2890,2885,327
|
|
20230801,113800,401932575,2880,2880,2880,2880,58
|
|
20230801,113700,401765535,2880,2880,2880,2880,1
|
|
20230801,113600,401762655,2885,2880,2885,2880,168
|
|
20230801,113500,401278785,2880,2875,2880,2875,1163
|
|
20230801,113400,397935150,2870,2870,2870,2870,47
|
|
20230801,113300,397800260,2870,2870,2870,2870,0
|
|
20230801,113200,397800260,2870,2870,2870,2870,79
|
|
20230801,113100,397573530,2875,2875,2875,2875,0
|
|
20230801,113000,397573530,2875,2875,2875,2875,1
|
|
20230801,112900,397570655,2875,2870,2875,2865,7
|
|
20230801,112800,397550550,2880,2875,2880,2875,2
|
|
20230801,112700,397544795,2880,2870,2880,2865,481
|
|
20230801,112600,396161420,2865,2865,2865,2865,0
|
|
20230801,112500,396161420,2865,2865,2865,2865,50
|
|
20230801,112400,396018170,2875,2875,2875,2875,0
|
|
20230801,112300,396018170,2875,2875,2875,2875,0
|
|
20230801,112200,396018170,2875,2870,2875,2870,10
|
|
20230801,112100,395989450,2870,2870,2870,2870,56
|
|
20230801,112000,395828730,2875,2870,2875,2870,202
|
|
20230801,111900,395248980,2875,2875,2875,2870,365
|
|
20230801,111800,394201110,2880,2880,2880,2880,2
|
|
20230801,111700,394195350,2875,2875,2875,2875,719
|
|
20230801,111600,392128225,2875,2860,2875,2860,2300
|
|
20230801,111500,385518105,2860,2860,2860,2860,2
|
|
20230801,111400,385512385,2860,2860,2860,2860,70
|
|
20230801,111300,385312185,2860,2860,2860,2860,2
|
|
20230801,111200,385306465,2860,2860,2860,2860,61
|
|
20230801,111100,385132005,2860,2860,2860,2860,2
|
|
20230801,111000,385126285,2860,2860,2860,2860,2
|
|
20230801,110900,385120565,2860,2860,2860,2860,75
|
|
20230801,110800,384906065,2865,2865,2865,2865,0
|
|
20230801,110700,384906065,2865,2865,2865,2865,0
|
|
20230801,110600,384906065,2865,2865,2865,2865,153
|
|
20230801,110500,384467720,2865,2865,2865,2865,81
|
|
20230801,110400,384235655,2865,2865,2865,2865,540
|
|
20230801,110300,382688555,2865,2865,2865,2865,47
|
|
20230801,110200,382553900,2865,2865,2865,2865,500
|
|
20230801,110100,381121400,2860,2860,2860,2860,76
|
|
20230801,110000,380904040,2860,2865,2865,2860,1305
|
|
20230801,105900,377170215,2865,2865,2865,2865,1
|
|
20230801,105800,377167350,2865,2865,2865,2865,49
|
|
20230801,105700,377026965,2870,2870,2870,2870,0
|
|
20230801,105600,377026965,2870,2875,2875,2870,2677
|
|
20230801,105500,369343710,2880,2880,2880,2880,250
|
|
20230801,105400,368623710,2870,2875,2875,2870,67
|
|
20230801,105300,368431160,2875,2875,2880,2875,1137
|
|
20230801,105200,365157285,2875,2875,2875,2875,62
|
|
20230801,105100,364979035,2875,2875,2875,2875,0
|
|
20230801,105000,364979035,2875,2875,2875,2875,500
|
|
20230801,104900,363541535,2875,2875,2875,2875,1
|
|
20230801,104800,363538660,2880,2875,2880,2875,1112
|
|
20230801,104700,360336105,2880,2880,2880,2880,2347
|
|
20230801,104600,353576745,2885,2875,2885,2875,634
|
|
20230801,104500,351753955,2880,2880,2880,2880,51
|
|
20230801,104400,351607075,2880,2880,2880,2880,33
|
|
20230801,104300,351512035,2875,2875,2875,2875,0
|
|
20230801,104200,351512035,2875,2885,2885,2875,653
|
|
20230801,104100,349631475,2885,2885,2885,2885,100
|
|
20230801,104000,349342975,2885,2885,2885,2885,0
|
|
20230801,103900,349342975,2885,2890,2890,2885,140
|
|
20230801,103800,348938845,2900,2905,2905,2900,1369
|
|
20230801,103700,344966390,2905,2905,2905,2905,0
|
|
20230801,103600,344966390,2905,2905,2905,2905,806
|
|
20230801,103500,342624960,2900,2895,2900,2895,843
|
|
20230801,103400,340184015,2900,2890,2900,2890,746
|
|
20230801,103300,338024165,2890,2890,2890,2890,0
|
|
20230801,103200,338024165,2890,2890,2890,2890,176
|
|
20230801,103100,337515525,2890,2890,2890,2890,302
|
|
20230801,103000,336642745,2890,2895,2895,2890,220
|
|
20230801,102900,336006345,2905,2885,2915,2885,323
|
|
20230801,102800,335071310,2880,2915,2915,2870,5190
|
|
20230801,102700,320058820,2920,2920,2920,2920,0
|
|
20230801,102600,320058820,2920,2920,2920,2920,347
|
|
20230801,102500,319045580,2920,2910,2920,2910,521
|
|
20230801,102400,317524560,2905,2905,2905,2905,580
|
|
20230801,102300,315839660,2905,2915,2915,2905,228
|
|
20230801,102200,315176560,2910,2905,2910,2905,2
|
|
20230801,102100,315170745,2915,2910,2915,2900,3091
|
|
20230801,102000,306184855,2910,2920,2925,2910,953
|
|
20230801,101900,303401605,2915,2885,2925,2885,7549
|
|
20230801,101800,281452100,2875,2880,2880,2875,73
|
|
20230801,101700,281242210,2885,2875,2885,2875,189
|
|
20230801,101600,280697010,2875,2875,2875,2875,1
|
|
20230801,101500,280694135,2875,2875,2875,2875,0
|
|
20230801,101400,280694135,2875,2875,2890,2875,79
|
|
20230801,101300,280466610,2875,2875,2880,2875,666
|
|
20230801,101200,278549875,2865,2865,2865,2865,4
|
|
20230801,101100,278538415,2875,2875,2875,2875,0
|
|
20230801,101000,278538415,2875,2875,2875,2875,2
|
|
20230801,100900,278532665,2875,2870,2875,2860,684
|
|
20230801,100800,276567565,2870,2870,2870,2870,51
|
|
20230801,100700,276421195,2870,2875,2875,2870,35
|
|
20230801,100600,276320620,2875,2875,2875,2875,351
|
|
20230801,100500,275311495,2875,2875,2875,2875,922
|
|
20230801,100400,272660745,2870,2870,2870,2870,93
|
|
20230801,100300,272393835,2860,2860,2860,2860,0
|
|
20230801,100200,272393835,2860,2860,2860,2860,0
|
|
20230801,100100,272393835,2860,2855,2875,2855,713
|
|
20230801,100000,270347520,2870,2855,2870,2840,10419
|
|
20230801,095900,240575220,2855,2855,2855,2855,1
|
|
20230801,095800,240572365,2855,2855,2855,2855,0
|
|
20230801,095700,240572365,2855,2855,2855,2855,522
|
|
20230801,095600,239082055,2855,2855,2855,2855,23
|
|
20230801,095500,239016390,2870,2870,2870,2870,0
|
|
20230801,095400,239016390,2870,2870,2870,2870,0
|
|
20230801,095300,239016390,2870,2840,2870,2810,22546
|
|
20230801,095200,175511050,2855,2855,2855,2845,1600
|
|
20230801,095100,170944560,2855,2855,2855,2855,200
|
|
20230801,095000,170373560,2870,2870,2870,2870,0
|
|
20230801,094900,170373560,2870,2850,2870,2850,1880
|
|
20230801,094800,164982180,2865,2845,2865,2845,1762
|
|
20230801,094700,159952035,2855,2835,2855,2835,1221
|
|
20230801,094600,156490440,2835,2835,2835,2835,13
|
|
20230801,094500,156453585,2840,2840,2840,2835,1849
|
|
20230801,094400,151209745,2840,2845,2845,2840,356
|
|
20230801,094300,150197925,2865,2865,2865,2865,0
|
|
20230801,094200,150197925,2865,2855,2865,2855,5
|
|
20230801,094100,150183635,2865,2855,2870,2855,23
|
|
20230801,094000,150117715,2840,2850,2850,2840,1122
|
|
20230801,093900,146925685,2835,2835,2835,2835,0
|
|
20230801,093800,146925685,2835,2835,2835,2835,0
|
|
20230801,093700,146925685,2835,2855,2880,2835,25
|
|
20230801,093600,146853915,2840,2840,2880,2840,27
|
|
20230801,093500,146776770,2850,2835,2850,2835,1790
|
|
20230801,093400,141683865,2835,2830,2835,2830,2020
|
|
20230801,093300,135962765,2830,2825,2830,2825,200
|
|
20230801,093200,135397015,2830,2830,2830,2830,0
|
|
20230801,093100,135397015,2830,2830,2830,2830,30
|
|
20230801,093000,135312115,2830,2830,2830,2830,1071
|
|
20230801,092900,132281185,2830,2825,2830,2825,2010
|
|
20230801,092800,126593495,2820,2820,2820,2820,27
|
|
20230801,092700,126517355,2820,2815,2820,2815,1600
|
|
20230801,092600,122012855,2810,2810,2810,2810,0
|
|
20230801,092500,122012855,2810,2810,2810,2810,427
|
|
20230801,092400,120812985,2810,2810,2810,2810,0
|
|
20230801,092300,120812985,2810,2810,2810,2810,1
|
|
20230801,092200,120810175,2795,2810,2810,2795,12946
|
|
20230801,092100,84567665,2810,2810,2810,2810,200
|
|
20230801,092000,84005665,2810,2810,2810,2810,0
|
|
20230801,091900,84005665,2810,2810,2810,2810,370
|
|
20230801,091800,82965965,2810,2810,2810,2810,60
|
|
20230801,091700,82797365,2810,2810,2810,2810,260
|
|
20230801,091600,82066765,2830,2825,2830,2825,19
|
|
20230801,091500,82013085,2830,2830,2830,2830,0
|
|
20230801,091400,82013085,2830,2830,2830,2830,0
|
|
20230801,091300,82013085,2830,2815,2830,2805,3463
|
|
20230801,091200,72285180,2810,2810,2810,2810,500
|
|
20230801,091100,70880180,2815,2815,2815,2810,921
|
|
20230801,091000,68289515,2815,2825,2825,2815,2035
|
|
20230801,090900,62549815,2840,2840,2840,2840,0
|
|
20230801,090800,62549815,2840,2840,2840,2840,1
|
|
20230801,090700,62546975,2835,2835,2835,2835,1
|
|
20230801,090600,62544140,2835,2835,2835,2835,10
|
|
20230801,090500,62515790,2825,2830,2830,2825,17067
|
|
20230801,090400,14298890,2825,2825,2825,2825,1
|
|
20230801,090300,14296065,2825,2825,2825,2820,1046
|
|
20230801,090200,11341715,2820,2820,2820,2820,0
|
|
20230801,090100,11341715,2820,2820,2820,2820,0
|
|
20230801,090000,11341715,2820,2880,2880,2820,3970
|