652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,194800,1572244520,2790,2790,2790,2790,0
|
|
20230801,194700,1572244520,2790,2790,2790,2790,0
|
|
20230801,194600,1572244520,2790,2790,2790,2790,0
|
|
20230801,194500,1572244520,2790,2790,2790,2790,0
|
|
20230801,194400,1572244520,2790,2790,2790,2790,0
|
|
20230801,194300,1572244520,2790,2790,2790,2790,0
|
|
20230801,194200,1572244520,2790,2790,2790,2790,0
|
|
20230801,194100,1572244520,2790,2790,2790,2790,0
|
|
20230801,194000,1572244520,2790,2790,2790,2790,0
|
|
20230801,193900,1572244520,2790,2790,2790,2790,0
|
|
20230801,193800,1572244520,2790,2790,2790,2790,0
|
|
20230801,193700,1572244520,2790,2790,2790,2790,0
|
|
20230801,193600,1572244520,2790,2790,2790,2790,0
|
|
20230801,193500,1572244520,2790,2790,2790,2790,0
|
|
20230801,193400,1572244520,2790,2790,2790,2790,0
|
|
20230801,193300,1572244520,2790,2790,2790,2790,0
|
|
20230801,193200,1572244520,2790,2790,2790,2790,0
|
|
20230801,193100,1572244520,2790,2790,2790,2790,0
|
|
20230801,193000,1572244520,2790,2790,2790,2790,0
|
|
20230801,192900,1572244520,2790,2790,2790,2790,0
|
|
20230801,192800,1572244520,2790,2790,2790,2790,0
|
|
20230801,192700,1572244520,2790,2790,2790,2790,0
|
|
20230801,192600,1572244520,2790,2790,2790,2790,0
|
|
20230801,192500,1572244520,2790,2790,2790,2790,0
|
|
20230801,192400,1572244520,2790,2790,2790,2790,0
|
|
20230801,192300,1572244520,2790,2790,2790,2790,0
|
|
20230801,192200,1572244520,2790,2790,2790,2790,0
|
|
20230801,192100,1572244520,2790,2790,2790,2790,0
|
|
20230801,192000,1572244520,2790,2790,2790,2790,0
|
|
20230801,191900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,191800,1572244520,2790,2790,2790,2790,0
|
|
20230801,191700,1572244520,2790,2790,2790,2790,0
|
|
20230801,191600,1572244520,2790,2790,2790,2790,0
|
|
20230801,191500,1572244520,2790,2790,2790,2790,0
|
|
20230801,191400,1572244520,2790,2790,2790,2790,0
|
|
20230801,191300,1572244520,2790,2790,2790,2790,0
|
|
20230801,191200,1572244520,2790,2790,2790,2790,0
|
|
20230801,191100,1572244520,2790,2790,2790,2790,0
|
|
20230801,191000,1572244520,2790,2790,2790,2790,0
|
|
20230801,190900,1572244520,2790,2790,2790,2790,0
|
|
20230801,190800,1572244520,2790,2790,2790,2790,0
|
|
20230801,190700,1572244520,2790,2790,2790,2790,0
|
|
20230801,190600,1572244520,2790,2790,2790,2790,0
|
|
20230801,190500,1572244520,2790,2790,2790,2790,0
|
|
20230801,190400,1572244520,2790,2790,2790,2790,0
|
|
20230801,190300,1572244520,2790,2790,2790,2790,0
|
|
20230801,190200,1572244520,2790,2790,2790,2790,0
|
|
20230801,190100,1572244520,2790,2790,2790,2790,0
|
|
20230801,190000,1572244520,2790,2790,2790,2790,0
|
|
20230801,185900,1572244520,2790,2790,2790,2790,0
|
|
20230801,185800,1572244520,2790,2790,2790,2790,0
|
|
20230801,185700,1572244520,2790,2790,2790,2790,0
|
|
20230801,185600,1572244520,2790,2790,2790,2790,0
|
|
20230801,185500,1572244520,2790,2790,2790,2790,0
|
|
20230801,185400,1572244520,2790,2790,2790,2790,0
|
|
20230801,185300,1572244520,2790,2790,2790,2790,0
|
|
20230801,185200,1572244520,2790,2790,2790,2790,0
|
|
20230801,185100,1572244520,2790,2790,2790,2790,0
|
|
20230801,185000,1572244520,2790,2790,2790,2790,0
|
|
20230801,184900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,184800,1572244520,2790,2790,2790,2790,0
|
|
20230801,184700,1572244520,2790,2790,2790,2790,0
|
|
20230801,184600,1572244520,2790,2790,2790,2790,0
|
|
20230801,184500,1572244520,2790,2790,2790,2790,0
|
|
20230801,184400,1572244520,2790,2790,2790,2790,0
|
|
20230801,184300,1572244520,2790,2790,2790,2790,0
|
|
20230801,184200,1572244520,2790,2790,2790,2790,0
|
|
20230801,184100,1572244520,2790,2790,2790,2790,0
|
|
20230801,184000,1572244520,2790,2790,2790,2790,0
|
|
20230801,183900,1572244520,2790,2790,2790,2790,0
|
|
20230801,183800,1572244520,2790,2790,2790,2790,0
|
|
20230801,183700,1572244520,2790,2790,2790,2790,0
|
|
20230801,183600,1572244520,2790,2790,2790,2790,0
|
|
20230801,183500,1572244520,2790,2790,2790,2790,0
|
|
20230801,183400,1572244520,2790,2790,2790,2790,0
|
|
20230801,183300,1572244520,2790,2790,2790,2790,0
|
|
20230801,183200,1572244520,2790,2790,2790,2790,0
|
|
20230801,183100,1572244520,2790,2790,2790,2790,0
|
|
20230801,183000,1572244520,2790,2790,2790,2790,0
|
|
20230801,182900,1572244520,2790,2790,2790,2790,0
|
|
20230801,182800,1572244520,2790,2790,2790,2790,0
|
|
20230801,182700,1572244520,2790,2790,2790,2790,0
|
|
20230801,182600,1572244520,2790,2790,2790,2790,0
|
|
20230801,182500,1572244520,2790,2790,2790,2790,0
|
|
20230801,182400,1572244520,2790,2790,2790,2790,0
|
|
20230801,182300,1572244520,2790,2790,2790,2790,0
|
|
20230801,182200,1572244520,2790,2790,2790,2790,0
|
|
20230801,182100,1572244520,2790,2790,2790,2790,0
|
|
20230801,182000,1572244520,2790,2790,2790,2790,0
|
|
20230801,181900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,181800,1572244520,2790,2790,2790,2790,0
|
|
20230801,181700,1572244520,2790,2790,2790,2790,0
|
|
20230801,181600,1572244520,2790,2790,2790,2790,0
|
|
20230801,181500,1572244520,2790,2790,2790,2790,0
|
|
20230801,181400,1572244520,2790,2790,2790,2790,0
|
|
20230801,181300,1572244520,2790,2790,2790,2790,0
|
|
20230801,181200,1572244520,2790,2790,2790,2790,0
|
|
20230801,181100,1572244520,2790,2790,2790,2790,0
|
|
20230801,181000,1572244520,2790,2790,2790,2790,0
|
|
20230801,180900,1572244520,2790,2790,2790,2790,0
|
|
20230801,180800,1572244520,2790,2790,2790,2790,0
|
|
20230801,180700,1572244520,2790,2790,2790,2790,0
|
|
20230801,180600,1572244520,2790,2790,2790,2790,0
|
|
20230801,180500,1572244520,2790,2790,2790,2790,0
|
|
20230801,180400,1572244520,2790,2790,2790,2790,0
|
|
20230801,180300,1572244520,2790,2790,2790,2790,0
|
|
20230801,180200,1572244520,2790,2790,2790,2790,0
|
|
20230801,180100,1572244520,2790,2790,2790,2790,0
|
|
20230801,180000,1572244520,2790,2790,2790,2790,0
|
|
20230801,175900,1572244520,2790,2790,2790,2790,0
|
|
20230801,175800,1572244520,2790,2790,2790,2790,0
|
|
20230801,175700,1572244520,2790,2790,2790,2790,0
|
|
20230801,175600,1572244520,2790,2790,2790,2790,0
|
|
20230801,175500,1572244520,2790,2790,2790,2790,0
|
|
20230801,175400,1572244520,2790,2790,2790,2790,0
|
|
20230801,175300,1572244520,2790,2790,2790,2790,0
|
|
20230801,175200,1572244520,2790,2790,2790,2790,0
|
|
20230801,175100,1572244520,2790,2790,2790,2790,0
|
|
20230801,175000,1572244520,2790,2790,2790,2790,0
|
|
20230801,174900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,174800,1572244520,2790,2790,2790,2790,0
|
|
20230801,174700,1572244520,2790,2790,2790,2790,0
|
|
20230801,174600,1572244520,2790,2790,2790,2790,0
|
|
20230801,174500,1572244520,2790,2790,2790,2790,0
|
|
20230801,174400,1572244520,2790,2790,2790,2790,0
|
|
20230801,174300,1572244520,2790,2790,2790,2790,0
|
|
20230801,174200,1572244520,2790,2790,2790,2790,0
|
|
20230801,174100,1572244520,2790,2790,2790,2790,0
|
|
20230801,174000,1572244520,2790,2790,2790,2790,0
|
|
20230801,173900,1572244520,2790,2790,2790,2790,0
|
|
20230801,173800,1572244520,2790,2790,2790,2790,0
|
|
20230801,173700,1572244520,2790,2790,2790,2790,0
|
|
20230801,173600,1572244520,2790,2790,2790,2790,0
|
|
20230801,173500,1572244520,2790,2790,2790,2790,0
|
|
20230801,173400,1572244520,2790,2790,2790,2790,0
|
|
20230801,173300,1572244520,2790,2790,2790,2790,0
|
|
20230801,173200,1572244520,2790,2790,2790,2790,0
|
|
20230801,173100,1572244520,2790,2790,2790,2790,0
|
|
20230801,173000,1572244520,2790,2790,2790,2790,0
|
|
20230801,172900,1572244520,2790,2790,2790,2790,0
|
|
20230801,172800,1572244520,2790,2790,2790,2790,0
|
|
20230801,172700,1572244520,2790,2790,2790,2790,0
|
|
20230801,172600,1572244520,2790,2790,2790,2790,0
|
|
20230801,172500,1572244520,2790,2790,2790,2790,0
|
|
20230801,172400,1572244520,2790,2790,2790,2790,0
|
|
20230801,172300,1572244520,2790,2790,2790,2790,0
|
|
20230801,172200,1572244520,2790,2790,2790,2790,0
|
|
20230801,172100,1572244520,2790,2790,2790,2790,0
|
|
20230801,172000,1572244520,2790,2790,2790,2790,0
|
|
20230801,171900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,171800,1572244520,2790,2790,2790,2790,0
|
|
20230801,171700,1572244520,2790,2790,2790,2790,0
|
|
20230801,171600,1572244520,2790,2790,2790,2790,0
|
|
20230801,171500,1572244520,2790,2790,2790,2790,0
|
|
20230801,171400,1572244520,2790,2790,2790,2790,0
|
|
20230801,171300,1572244520,2790,2790,2790,2790,0
|
|
20230801,171200,1572244520,2790,2790,2790,2790,0
|
|
20230801,171100,1572244520,2790,2790,2790,2790,0
|
|
20230801,171000,1572244520,2790,2790,2790,2790,0
|
|
20230801,170900,1572244520,2790,2790,2790,2790,0
|
|
20230801,170800,1572244520,2790,2790,2790,2790,0
|
|
20230801,170700,1572244520,2790,2790,2790,2790,0
|
|
20230801,170600,1572244520,2790,2790,2790,2790,0
|
|
20230801,170500,1572244520,2790,2790,2790,2790,0
|
|
20230801,170400,1572244520,2790,2790,2790,2790,0
|
|
20230801,170300,1572244520,2790,2790,2790,2790,0
|
|
20230801,170200,1572244520,2790,2790,2790,2790,0
|
|
20230801,170100,1572244520,2790,2790,2790,2790,0
|
|
20230801,170000,1572244520,2790,2790,2790,2790,0
|
|
20230801,165900,1572244520,2790,2790,2790,2790,0
|
|
20230801,165800,1572244520,2790,2790,2790,2790,0
|
|
20230801,165700,1572244520,2790,2790,2790,2790,0
|
|
20230801,165600,1572244520,2790,2790,2790,2790,0
|
|
20230801,165500,1572244520,2790,2790,2790,2790,0
|
|
20230801,165400,1572244520,2790,2790,2790,2790,0
|
|
20230801,165300,1572244520,2790,2790,2790,2790,0
|
|
20230801,165200,1572244520,2790,2790,2790,2790,0
|
|
20230801,165100,1572244520,2790,2790,2790,2790,0
|
|
20230801,165000,1572244520,2790,2790,2790,2790,0
|
|
20230801,164900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,164800,1572244520,2790,2790,2790,2790,0
|
|
20230801,164700,1572244520,2790,2790,2790,2790,0
|
|
20230801,164600,1572244520,2790,2790,2790,2790,0
|
|
20230801,164500,1572244520,2790,2790,2790,2790,0
|
|
20230801,164400,1572244520,2790,2790,2790,2790,0
|
|
20230801,164300,1572244520,2790,2790,2790,2790,0
|
|
20230801,164200,1572244520,2790,2790,2790,2790,0
|
|
20230801,164100,1572244520,2790,2790,2790,2790,0
|
|
20230801,164000,1572244520,2790,2790,2790,2790,0
|
|
20230801,163900,1572244520,2790,2790,2790,2790,0
|
|
20230801,163800,1572244520,2790,2790,2790,2790,0
|
|
20230801,163700,1572244520,2790,2790,2790,2790,0
|
|
20230801,163600,1572244520,2790,2790,2790,2790,0
|
|
20230801,163500,1572244520,2790,2790,2790,2790,0
|
|
20230801,163400,1572244520,2790,2790,2790,2790,0
|
|
20230801,163300,1572244520,2790,2790,2790,2790,0
|
|
20230801,163200,1572244520,2790,2790,2790,2790,0
|
|
20230801,163100,1572244520,2790,2790,2790,2790,0
|
|
20230801,163000,1572244520,2790,2790,2790,2790,0
|
|
20230801,162900,1572244520,2790,2790,2790,2790,0
|
|
20230801,162800,1572244520,2790,2790,2790,2790,0
|
|
20230801,162700,1572244520,2790,2790,2790,2790,0
|
|
20230801,162600,1572244520,2790,2790,2790,2790,0
|
|
20230801,162500,1572244520,2790,2790,2790,2790,0
|
|
20230801,162400,1572244520,2790,2790,2790,2790,0
|
|
20230801,162300,1572244520,2790,2790,2790,2790,0
|
|
20230801,162200,1572244520,2790,2790,2790,2790,0
|
|
20230801,162100,1572244520,2790,2790,2790,2790,0
|
|
20230801,162000,1572244520,2790,2790,2790,2790,0
|
|
20230801,161900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,161800,1572244520,2790,2790,2790,2790,0
|
|
20230801,161700,1572244520,2790,2790,2790,2790,0
|
|
20230801,161600,1572244520,2790,2790,2790,2790,0
|
|
20230801,161500,1572244520,2790,2790,2790,2790,0
|
|
20230801,161400,1572244520,2790,2790,2790,2790,0
|
|
20230801,161300,1572244520,2790,2790,2790,2790,0
|
|
20230801,161200,1572244520,2790,2790,2790,2790,0
|
|
20230801,161100,1572244520,2790,2790,2790,2790,0
|
|
20230801,161000,1572244520,2790,2790,2790,2790,0
|
|
20230801,160900,1572244520,2790,2790,2790,2790,0
|
|
20230801,160800,1572244520,2790,2790,2790,2790,0
|
|
20230801,160700,1572244520,2790,2790,2790,2790,0
|
|
20230801,160600,1572244520,2790,2790,2790,2790,0
|
|
20230801,160500,1572244520,2790,2790,2790,2790,0
|
|
20230801,160400,1572244520,2790,2790,2790,2790,0
|
|
20230801,160300,1572244520,2790,2790,2790,2790,0
|
|
20230801,160200,1572244520,2790,2790,2790,2790,0
|
|
20230801,160100,1572244520,2790,2790,2790,2790,0
|
|
20230801,160000,1572244520,2790,2790,2790,2790,0
|
|
20230801,155900,1572244520,2790,2790,2790,2790,0
|
|
20230801,155800,1572244520,2790,2790,2790,2790,0
|
|
20230801,155700,1572244520,2790,2790,2790,2790,0
|
|
20230801,155600,1572244520,2790,2790,2790,2790,0
|
|
20230801,155500,1572244520,2790,2790,2790,2790,0
|
|
20230801,155400,1572244520,2790,2790,2790,2790,0
|
|
20230801,155300,1572244520,2790,2790,2790,2790,0
|
|
20230801,155200,1572244520,2790,2790,2790,2790,0
|
|
20230801,155100,1572244520,2790,2790,2790,2790,0
|
|
20230801,155000,1572244520,2790,2790,2790,2790,0
|
|
20230801,154900,1572244520,2790,2790,2790,2790,8976
|
|
20230801,154800,1572244520,2790,2790,2790,2790,0
|
|
20230801,154700,1572244520,2790,2790,2790,2790,0
|
|
20230801,154600,1572244520,2790,2790,2790,2790,0
|
|
20230801,154500,1572244520,2790,2790,2790,2790,0
|
|
20230801,154400,1572244520,2790,2790,2790,2790,0
|
|
20230801,154300,1572244520,2790,2790,2790,2790,0
|
|
20230801,154200,1572244520,2790,2790,2790,2790,0
|
|
20230801,154100,1572244520,2790,2790,2790,2790,0
|
|
20230801,154000,1572244520,2790,2790,2790,2790,0
|
|
20230801,153900,1572244520,2790,2790,2790,2790,0
|
|
20230801,153800,1572244520,2790,2790,2790,2790,0
|
|
20230801,153700,1572244520,2790,2790,2790,2790,0
|
|
20230801,153600,1572244520,2790,2790,2790,2790,0
|
|
20230801,153500,1572244520,2790,2790,2790,2790,0
|
|
20230801,153400,1572244520,2790,2790,2790,2790,0
|
|
20230801,153300,1572244520,2790,2790,2790,2790,0
|
|
20230801,153200,1572244520,2790,2790,2790,2790,0
|
|
20230801,153100,1572244520,2790,2790,2790,2790,0
|
|
20230801,153000,1572244520,2790,2790,2790,2790,8976
|
|
20230801,152900,1547201480,2780,2780,2780,2780,0
|
|
20230801,152800,1547201480,2780,2780,2780,2780,0
|
|
20230801,152700,1547201480,2780,2780,2780,2780,0
|
|
20230801,152600,1547201480,2780,2780,2780,2780,0
|
|
20230801,152500,1547201480,2780,2780,2780,2780,0
|
|
20230801,152400,1547201480,2780,2780,2780,2780,0
|
|
20230801,152300,1547201480,2780,2780,2780,2780,0
|
|
20230801,152200,1547201480,2780,2780,2780,2780,0
|
|
20230801,152100,1547201480,2780,2780,2780,2780,0
|
|
20230801,152000,1547201480,2780,2780,2780,2780,0
|
|
20230801,151900,1547201480,2780,2780,2785,2780,1264
|
|
20230801,151800,1543682990,2780,2775,2780,2775,5421
|
|
20230801,151700,1528636750,2765,2775,2775,2765,1798
|
|
20230801,151600,1523663455,2775,2775,2775,2775,100
|
|
20230801,151500,1523385955,2775,2775,2775,2775,1901
|
|
20230801,151400,1518110680,2775,2775,2775,2775,8
|
|
20230801,151300,1518088480,2775,2775,2775,2775,3185
|
|
20230801,151200,1509250105,2780,2775,2780,2775,1913
|
|
20230801,151100,1503941380,2780,2785,2785,2780,1664
|
|
20230801,151000,1499315425,2785,2780,2785,2780,357
|
|
20230801,150900,1498322560,2785,2785,2785,2785,2
|
|
20230801,150800,1498316990,2785,2780,2785,2780,1701
|
|
20230801,150700,1493583200,2775,2780,2780,2775,951
|
|
20230801,150600,1490944170,2785,2775,2785,2775,408
|
|
20230801,150500,1489809960,2790,2785,2790,2785,361
|
|
20230801,150400,1488804570,2790,2790,2800,2790,4899
|
|
20230801,150300,1475136350,2795,2800,2800,2795,2335
|
|
20230801,150200,1468599765,2800,2805,2810,2795,4484
|
|
20230801,150100,1456041740,2800,2780,2800,2780,1747
|
|
20230801,150000,1451164635,2795,2780,2800,2775,4992
|
|
20230801,145900,1437222725,2795,2790,2795,2785,1451
|
|
20230801,145800,1433175995,2795,2800,2805,2795,437
|
|
20230801,145700,1431953390,2800,2805,2805,2800,2741
|
|
20230801,145600,1424278110,2805,2800,2805,2800,2306
|
|
20230801,145500,1417821305,2800,2795,2800,2795,2572
|
|
20230801,145400,1410624110,2795,2795,2795,2795,50
|
|
20230801,145300,1410484360,2790,2790,2790,2790,1126
|
|
20230801,145200,1407342820,2795,2790,2795,2790,334
|
|
20230801,145100,1406410790,2785,2785,2785,2785,614
|
|
20230801,145000,1404700800,2790,2795,2795,2790,51
|
|
20230801,144900,1404558505,2785,2800,2800,2785,1055
|
|
20230801,144800,1401612605,2800,2800,2800,2800,651
|
|
20230801,144700,1399789805,2800,2790,2800,2790,375
|
|
20230801,144600,1398743535,2805,2795,2805,2790,876
|
|
20230801,144500,1396293865,2800,2795,2800,2795,4145
|
|
20230801,144400,1384689440,2795,2790,2795,2790,1380
|
|
20230801,144300,1380832640,2790,2780,2790,2780,202
|
|
20230801,144200,1380270045,2780,2775,2780,2775,311
|
|
20230801,144100,1379407015,2775,2760,2780,2760,8104
|
|
20230801,144000,1356962095,2760,2760,2760,2750,55
|
|
20230801,143900,1356810825,2750,2755,2755,2750,1999
|
|
20230801,143800,1351305720,2765,2760,2765,2755,673
|
|
20230801,143700,1349450555,2765,2765,2765,2765,20
|
|
20230801,143600,1349395255,2765,2765,2765,2765,317
|
|
20230801,143500,1348518750,2765,2765,2765,2765,1
|
|
20230801,143400,1348515985,2765,2765,2765,2760,605
|
|
20230801,143300,1346845660,2770,2770,2770,2770,200
|
|
20230801,143200,1346291660,2770,2770,2770,2770,1
|
|
20230801,143100,1346288890,2770,2765,2770,2760,211
|
|
20230801,143000,1345706465,2765,2770,2770,2765,8
|
|
20230801,142900,1345684340,2765,2770,2770,2765,409
|
|
20230801,142800,1344553010,2770,2770,2770,2770,20
|
|
20230801,142700,1344497610,2770,2770,2770,2765,441
|
|
20230801,142600,1343276790,2770,2770,2770,2765,532
|
|
20230801,142500,1341804215,2765,2760,2765,2760,231
|
|
20230801,142400,1341166650,2765,2770,2770,2765,3957
|
|
20230801,142300,1330206530,2770,2765,2770,2760,1113
|
|
20230801,142200,1327133720,2765,2760,2765,2760,1833
|
|
20230801,142100,1322070840,2760,2765,2765,2755,257
|
|
20230801,142000,1321362665,2750,2755,2765,2750,3168
|
|
20230801,141900,1312637145,2765,2760,2765,2760,351
|
|
20230801,141800,1311668380,2765,2770,2770,2760,839
|
|
20230801,141700,1309352095,2770,2770,2770,2770,172
|
|
20230801,141600,1308875655,2770,2775,2775,2750,6190
|
|
20230801,141500,1291821680,2760,2775,2775,2760,743
|
|
20230801,141400,1289768475,2775,2765,2780,2765,4095
|
|
20230801,141300,1278389365,2775,2780,2780,2760,1815
|
|
20230801,141200,1273370685,2775,2785,2785,2775,657
|
|
20230801,141100,1271545730,2785,2770,2785,2770,1984
|
|
20230801,141000,1266042155,2780,2780,2780,2765,47
|
|
20230801,140900,1265911570,2760,2770,2770,2760,1561
|
|
20230801,140800,1261598925,2780,2775,2780,2770,3422
|
|
20230801,140700,1252111545,2780,2780,2785,2780,3311
|
|
20230801,140600,1242906190,2785,2790,2800,2785,2076
|
|
20230801,140500,1237104785,2790,2785,2800,2780,3785
|
|
20230801,140400,1226568215,2785,2790,2790,2785,231
|
|
20230801,140300,1225924875,2795,2795,2800,2780,5308
|
|
20230801,140200,1211129600,2800,2805,2810,2800,1735
|
|
20230801,140100,1206270220,2810,2810,2815,2805,4446
|
|
20230801,140000,1193782935,2810,2810,2815,2805,4500
|
|
20230801,135900,1181129700,2815,2815,2815,2805,2301
|
|
20230801,135800,1174663525,2820,2815,2820,2810,8714
|
|
20230801,135700,1150134100,2815,2790,2815,2790,27180
|
|
20230801,135600,1074065855,2790,2785,2795,2785,2893
|
|
20230801,135500,1065994575,2785,2795,2795,2785,4792
|
|
20230801,135400,1052629185,2795,2790,2795,2790,4718
|
|
20230801,135300,1039460895,2790,2795,2795,2790,5965
|
|
20230801,135200,1022811245,2790,2785,2790,2785,12723
|
|
20230801,135100,987318050,2785,2775,2785,2775,4216
|
|
20230801,135000,975589940,2780,2780,2785,2780,4356
|
|
20230801,134900,963467985,2780,2785,2785,2780,1126
|
|
20230801,134800,960337680,2785,2780,2785,2775,1411
|
|
20230801,134700,956415675,2780,2775,2780,2770,228
|
|
20230801,134600,955782920,2780,2775,2780,2775,1425
|
|
20230801,134500,951828535,2780,2775,2780,2775,1029
|
|
20230801,134400,948973055,2775,2770,2780,2770,739
|
|
20230801,134300,946924245,2760,2760,2770,2750,7578
|
|
20230801,134200,926043565,2765,2770,2770,2765,1855
|
|
20230801,134100,920913980,2755,2785,2785,2755,7008
|
|
20230801,134000,901488820,2785,2780,2785,2775,2477
|
|
20230801,133900,894605330,2785,2780,2790,2780,9514
|
|
20230801,133800,868134660,2780,2775,2785,2775,6502
|
|
20230801,133700,850073760,2775,2750,2780,2750,8717
|
|
20230801,133600,825926425,2755,2750,2755,2750,3406
|
|
20230801,133500,816559920,2750,2745,2750,2745,1505
|
|
20230801,133400,812426635,2750,2745,2750,2745,2406
|
|
20230801,133300,805820220,2750,2750,2750,2745,4
|
|
20230801,133200,805809225,2745,2745,2745,2745,10
|
|
20230801,133100,805781775,2745,2745,2745,2745,153
|
|
20230801,133000,805361790,2750,2740,2750,2740,2026
|
|
20230801,132900,799795655,2740,2750,2750,2740,967
|
|
20230801,132800,797145720,2750,2745,2750,2740,5794
|
|
20230801,132700,781237200,2750,2745,2750,2745,3028
|
|
20230801,132600,772925165,2750,2750,2750,2745,832
|
|
20230801,132500,770639775,2750,2765,2765,2750,1996
|
|
20230801,132400,765149155,2760,2755,2760,2750,2164
|
|
20230801,132300,759188975,2755,2760,2765,2750,4401
|
|
20230801,132200,747048845,2760,2765,2765,2755,8284
|
|
20230801,132100,724183655,2765,2755,2765,2755,4180
|
|
20230801,132000,712651770,2755,2740,2755,2740,8891
|
|
20230801,131900,688216430,2745,2730,2745,2730,22039
|
|
20230801,131800,627863885,2730,2715,2730,2715,8168
|
|
20230801,131700,605592630,2715,2700,2715,2700,1996
|
|
20230801,131600,600189735,2700,2705,2705,2695,684
|
|
20230801,131500,598343235,2705,2705,2705,2700,471
|
|
20230801,131400,597069730,2705,2710,2710,2705,306
|
|
20230801,131300,596240580,2720,2720,2725,2710,1404
|
|
20230801,131200,592428965,2720,2720,2725,2720,14
|
|
20230801,131100,592390880,2730,2730,2730,2730,10
|
|
20230801,131000,592363580,2730,2730,2730,2730,101
|
|
20230801,130900,592087850,2715,2725,2730,2715,2838
|
|
20230801,130800,584367515,2730,2730,2730,2730,20
|
|
20230801,130700,584312915,2730,2725,2730,2725,804
|
|
20230801,130600,582119530,2730,2730,2730,2730,1
|
|
20230801,130500,582116800,2725,2725,2730,2715,3480
|
|
20230801,130400,572648875,2720,2720,2725,2715,1589
|
|
20230801,130300,568331125,2720,2725,2725,2720,1932
|
|
20230801,130200,563076060,2725,2730,2735,2725,356
|
|
20230801,130100,562104625,2735,2735,2735,2735,4357
|
|
20230801,130000,550188230,2735,2730,2735,2725,2309
|
|
20230801,125900,543883125,2735,2705,2735,2705,4508
|
|
20230801,125800,531593915,2700,2700,2700,2700,100
|
|
20230801,125700,531323915,2705,2705,2705,2705,1
|
|
20230801,125600,531321210,2700,2685,2700,2685,4873
|
|
20230801,125500,518175815,2675,2700,2700,2675,94
|
|
20230801,125400,517923130,2700,2660,2700,2660,1204
|
|
20230801,125300,514698715,2660,2660,2660,2660,0
|
|
20230801,125200,514698715,2660,2675,2675,2660,821
|
|
20230801,125100,512514825,2675,2680,2680,2675,81
|
|
20230801,125000,512297755,2695,2695,2695,2695,0
|
|
20230801,124900,512297755,2695,2695,2695,2695,0
|
|
20230801,124800,512297755,2695,2695,2695,2695,11
|
|
20230801,124700,512268110,2700,2700,2700,2700,0
|
|
20230801,124600,512268110,2700,2700,2700,2700,0
|
|
20230801,124500,512268110,2700,2700,2700,2700,0
|
|
20230801,124400,512268110,2700,2700,2700,2700,0
|
|
20230801,124300,512268110,2700,2700,2700,2700,0
|
|
20230801,124200,512268110,2700,2670,2700,2670,155
|
|
20230801,124100,511853915,2665,2665,2670,2660,1207
|
|
20230801,124000,508642485,2665,2665,2675,2665,525
|
|
20230801,123900,507243350,2675,2670,2675,2665,102
|
|
20230801,123800,506971445,2675,2675,2675,2675,0
|
|
20230801,123700,506971445,2675,2675,2675,2675,5
|
|
20230801,123600,506958070,2675,2675,2675,2675,1257
|
|
20230801,123500,503595595,2680,2680,2680,2680,1
|
|
20230801,123400,503592915,2680,2680,2680,2680,0
|
|
20230801,123300,503592915,2680,2665,2680,2665,1551
|
|
20230801,123200,499448240,2675,2670,2675,2670,1163
|
|
20230801,123100,496342465,2680,2670,2680,2670,21
|
|
20230801,123000,496286385,2680,2670,2680,2670,32
|
|
20230801,122900,496200925,2680,2675,2680,2675,802
|
|
20230801,122800,494055565,2680,2670,2680,2670,526
|
|
20230801,122700,492651135,2685,2670,2685,2670,2
|
|
20230801,122600,492645780,2685,2685,2685,2665,1250
|
|
20230801,122500,489308300,2695,2685,2695,2685,6
|
|
20230801,122400,489292180,2685,2685,2685,2685,1
|
|
20230801,122300,489289495,2695,2695,2695,2695,1328
|
|
20230801,122200,485710535,2700,2700,2700,2700,5
|
|
20230801,122100,485697035,2700,2700,2700,2700,50
|
|
20230801,122000,485562035,2700,2695,2700,2695,400
|
|
20230801,121900,484484030,2700,2700,2700,2700,0
|
|
20230801,121800,484484030,2700,2700,2700,2700,0
|
|
20230801,121700,484484030,2700,2700,2700,2700,1082
|
|
20230801,121600,481562630,2700,2700,2700,2700,5
|
|
20230801,121500,481549130,2700,2700,2700,2700,0
|
|
20230801,121400,481549130,2700,2700,2700,2700,0
|
|
20230801,121300,481549130,2700,2695,2700,2695,12
|
|
20230801,121200,481516735,2700,2700,2705,2685,2297
|
|
20230801,121100,475326865,2705,2710,2710,2705,733
|
|
20230801,121000,473343925,2710,2700,2715,2700,310
|
|
20230801,120900,472506860,2715,2725,2725,2705,2379
|
|
20230801,120800,466071430,2715,2730,2735,2715,358
|
|
20230801,120700,465096890,2730,2725,2730,2710,1699
|
|
20230801,120600,460482200,2730,2730,2735,2730,1735
|
|
20230801,120500,455738890,2735,2735,2735,2730,169
|
|
20230801,120400,455277230,2735,2730,2735,2730,1129
|
|
20230801,120300,452194955,2730,2730,2730,2730,1000
|
|
20230801,120200,449464955,2730,2725,2730,2725,1000
|
|
20230801,120100,446735180,2725,2725,2725,2725,216
|
|
20230801,120000,446146580,2730,2725,2730,2725,126
|
|
20230801,115900,445803210,2730,2725,2730,2725,704
|
|
20230801,115800,443884790,2730,2730,2730,2730,1738
|
|
20230801,115700,439140050,2725,2730,2730,2725,127
|
|
20230801,115600,438793395,2730,2730,2730,2730,5
|
|
20230801,115500,438779745,2725,2725,2730,2725,647
|
|
20230801,115400,437015120,2730,2725,2730,2720,2539
|
|
20230801,115300,430092190,2730,2725,2735,2725,631
|
|
20230801,115200,428372055,2735,2735,2735,2735,10
|
|
20230801,115100,428344705,2735,2735,2735,2735,1
|
|
20230801,115000,428341970,2725,2725,2730,2725,1762
|
|
20230801,114900,423540515,2720,2730,2730,2720,1811
|
|
20230801,114800,418597585,2735,2735,2735,2730,408
|
|
20230801,114700,417482205,2735,2735,2735,2730,277
|
|
20230801,114600,416724680,2730,2730,2735,2730,1086
|
|
20230801,114500,413759530,2730,2735,2735,2730,2017
|
|
20230801,114400,408251410,2735,2730,2735,2730,2262
|
|
20230801,114300,402071990,2730,2735,2735,2730,437
|
|
20230801,114200,400878920,2735,2735,2735,2730,2050
|
|
20230801,114100,395273720,2735,2715,2735,2715,12782
|
|
20230801,114000,360482020,2710,2710,2710,2705,4750
|
|
20230801,113900,347609870,2710,2710,2710,2710,10
|
|
20230801,113800,347582770,2710,2705,2710,2705,101
|
|
20230801,113700,347309560,2710,2705,2710,2705,2021
|
|
20230801,113600,341841270,2710,2710,2710,2710,226
|
|
20230801,113500,341228810,2710,2710,2710,2705,479
|
|
20230801,113400,339931950,2710,2700,2710,2700,3478
|
|
20230801,113300,330526540,2700,2695,2700,2695,106
|
|
20230801,113200,330240840,2695,2695,2695,2690,204
|
|
20230801,113100,329691065,2695,2695,2695,2695,3231
|
|
20230801,113000,320983520,2695,2695,2695,2695,1
|
|
20230801,112900,320980825,2690,2695,2695,2690,32
|
|
20230801,112800,320894740,2690,2690,2690,2690,170
|
|
20230801,112700,320437440,2695,2695,2695,2695,0
|
|
20230801,112600,320437440,2695,2695,2695,2695,1500
|
|
20230801,112500,316394940,2695,2695,2695,2695,0
|
|
20230801,112400,316394940,2695,2695,2695,2695,12
|
|
20230801,112300,316362600,2695,2695,2695,2695,0
|
|
20230801,112200,316362600,2695,2695,2695,2695,0
|
|
20230801,112100,316362600,2695,2695,2695,2695,10
|
|
20230801,112000,316335650,2695,2680,2695,2680,663
|
|
20230801,111900,314550455,2690,2685,2690,2685,11
|
|
20230801,111800,314520915,2695,2695,2695,2685,86
|
|
20230801,111700,314289985,2690,2680,2690,2680,3668
|
|
20230801,111600,304423355,2680,2670,2680,2670,499
|
|
20230801,111500,303091015,2670,2665,2670,2665,19
|
|
20230801,111400,303040375,2665,2660,2665,2660,1289
|
|
20230801,111300,299605755,2650,2650,2665,2650,601
|
|
20230801,111200,298013090,2665,2665,2665,2665,0
|
|
20230801,111100,298013090,2665,2655,2665,2650,556
|
|
20230801,111000,296538960,2665,2655,2665,2655,3
|
|
20230801,110900,296530985,2665,2665,2665,2665,0
|
|
20230801,110800,296530985,2665,2665,2665,2665,0
|
|
20230801,110700,296530985,2665,2665,2665,2665,0
|
|
20230801,110600,296530985,2665,2665,2665,2665,300
|
|
20230801,110500,295731485,2665,2665,2665,2665,57
|
|
20230801,110400,295579580,2665,2665,2665,2655,780
|
|
20230801,110300,293507270,2665,2665,2665,2665,10
|
|
20230801,110200,293480620,2665,2665,2665,2665,0
|
|
20230801,110100,293480620,2665,2665,2665,2660,161
|
|
20230801,110000,293052305,2670,2670,2670,2670,0
|
|
20230801,105900,293052305,2670,2670,2670,2670,0
|
|
20230801,105800,293052305,2670,2670,2670,2670,1
|
|
20230801,105700,293049635,2660,2675,2675,2660,521
|
|
20230801,105600,291663485,2670,2670,2670,2670,0
|
|
20230801,105500,291663485,2670,2670,2670,2670,0
|
|
20230801,105400,291663485,2670,2670,2670,2670,0
|
|
20230801,105300,291663485,2670,2670,2670,2670,0
|
|
20230801,105200,291663485,2670,2670,2670,2670,37
|
|
20230801,105100,291564695,2675,2675,2675,2675,0
|
|
20230801,105000,291564695,2675,2675,2675,2675,1
|
|
20230801,104900,291562020,2660,2660,2660,2660,5
|
|
20230801,104800,291548720,2675,2675,2675,2675,17
|
|
20230801,104700,291503245,2675,2675,2675,2675,0
|
|
20230801,104600,291503245,2675,2675,2675,2675,1
|
|
20230801,104500,291500570,2675,2665,2675,2655,1965
|
|
20230801,104400,286274445,2670,2670,2670,2665,104
|
|
20230801,104300,285996785,2680,2680,2680,2680,7
|
|
20230801,104200,285978025,2680,2680,2680,2680,47
|
|
20230801,104100,285852065,2680,2680,2680,2680,15
|
|
20230801,104000,285811865,2680,2675,2680,2675,722
|
|
20230801,103900,283880410,2675,2685,2685,2675,393
|
|
20230801,103800,282829115,2675,2690,2690,2675,1296
|
|
20230801,103700,279357480,2690,2680,2690,2680,85
|
|
20230801,103600,279129510,2680,2690,2690,2680,341
|
|
20230801,103500,278212570,2680,2690,2690,2680,33
|
|
20230801,103400,278124100,2690,2685,2690,2685,101
|
|
20230801,103300,277852910,2695,2695,2695,2695,0
|
|
20230801,103200,277852910,2695,2695,2695,2695,5
|
|
20230801,103100,277839435,2690,2690,2690,2690,1
|
|
20230801,103000,277836745,2685,2690,2690,2685,203
|
|
20230801,102900,277290895,2695,2705,2705,2695,413
|
|
20230801,102800,276177810,2705,2705,2705,2705,12
|
|
20230801,102700,276145350,2710,2710,2710,2710,6
|
|
20230801,102600,276129090,2705,2700,2705,2685,686
|
|
20230801,102500,274280445,2710,2715,2715,2710,22
|
|
20230801,102400,274220800,2715,2700,2715,2700,2633
|
|
20230801,102300,267090980,2700,2680,2700,2680,3131
|
|
20230801,102200,258677635,2670,2670,2680,2670,132
|
|
20230801,102100,258325105,2670,2670,2670,2670,725
|
|
20230801,102000,256389355,2670,2670,2670,2670,5
|
|
20230801,101900,256376005,2670,2670,2670,2670,5
|
|
20230801,101800,256362655,2670,2670,2670,2670,3
|
|
20230801,101700,256354645,2655,2655,2670,2655,253
|
|
20230801,101600,255682885,2670,2670,2670,2670,50
|
|
20230801,101500,255549385,2670,2660,2670,2650,803
|
|
20230801,101400,253414910,2665,2670,2670,2665,6
|
|
20230801,101300,253398915,2655,2665,2665,2655,2723
|
|
20230801,101200,246157460,2670,2665,2670,2665,701
|
|
20230801,101100,244288735,2670,2675,2680,2670,424
|
|
20230801,101000,243156640,2680,2680,2680,2680,29
|
|
20230801,100900,243078920,2680,2680,2680,2680,204
|
|
20230801,100800,242532200,2680,2695,2695,2680,683
|
|
20230801,100700,240698525,2695,2690,2695,2690,3
|
|
20230801,100600,240690450,2695,2695,2695,2695,4
|
|
20230801,100500,240679670,2690,2695,2700,2690,172
|
|
20230801,100400,240215945,2700,2700,2700,2700,0
|
|
20230801,100300,240215945,2700,2700,2705,2700,664
|
|
20230801,100200,238423140,2700,2715,2715,2700,177
|
|
20230801,100100,237944350,2715,2715,2715,2715,400
|
|
20230801,100000,236858350,2715,2710,2715,2710,1469
|
|
20230801,095900,232872705,2710,2695,2710,2695,4279
|
|
20230801,095800,221323655,2690,2690,2690,2690,2
|
|
20230801,095700,221318275,2695,2690,2695,2690,228
|
|
20230801,095600,220704950,2695,2700,2700,2695,108
|
|
20230801,095500,220413865,2700,2700,2700,2700,27
|
|
20230801,095400,220340965,2700,2695,2700,2695,419
|
|
20230801,095300,219209720,2685,2685,2685,2685,1558
|
|
20230801,095200,215026490,2685,2680,2685,2675,4506
|
|
20230801,095100,202950485,2680,2670,2680,2670,1537
|
|
20230801,095000,198837200,2675,2680,2680,2675,8
|
|
20230801,094900,198815795,2680,2680,2680,2680,10
|
|
20230801,094800,198788995,2680,2675,2680,2675,130
|
|
20230801,094700,198441055,2680,2680,2680,2680,100
|
|
20230801,094600,198173055,2680,2680,2680,2680,700
|
|
20230801,094500,196297055,2680,2680,2680,2680,400
|
|
20230801,094400,195225055,2680,2680,2680,2680,4
|
|
20230801,094300,195214335,2675,2680,2680,2675,319
|
|
20230801,094200,194360665,2680,2670,2680,2670,103
|
|
20230801,094100,194085440,2670,2675,2675,2670,134
|
|
20230801,094000,193727275,2675,2675,2675,2675,59
|
|
20230801,093900,193569450,2675,2675,2675,2675,5
|
|
20230801,093800,193556075,2675,2675,2675,2675,22
|
|
20230801,093700,193497225,2680,2670,2680,2670,79
|
|
20230801,093600,193286185,2680,2685,2685,2680,2551
|
|
20230801,093500,186449500,2685,2685,2685,2680,83
|
|
20230801,093400,186227000,2685,2680,2685,2680,148
|
|
20230801,093300,185829870,2685,2680,2685,2680,124
|
|
20230801,093200,185497545,2680,2675,2680,2675,100
|
|
20230801,093100,185229550,2680,2675,2680,2665,169
|
|
20230801,093000,184778205,2675,2685,2685,2670,4832
|
|
20230801,092900,171870465,2690,2690,2695,2690,502
|
|
20230801,092800,170520080,2700,2710,2710,2680,2575
|
|
20230801,092700,163582885,2700,2700,2700,2700,598
|
|
20230801,092600,161968285,2700,2710,2710,2700,1213
|
|
20230801,092500,158691065,2705,2705,2705,2705,36
|
|
20230801,092400,158593685,2715,2715,2715,2710,81
|
|
20230801,092300,158373820,2715,2710,2715,2710,406
|
|
20230801,092200,157273355,2705,2705,2705,2705,2
|
|
20230801,092100,157267945,2710,2690,2710,2690,4365
|
|
20230801,092000,145460970,2680,2700,2700,2680,2803
|
|
20230801,091900,137916070,2705,2710,2710,2705,189
|
|
20230801,091800,137404770,2705,2710,2715,2700,9219
|
|
20230801,091700,112490850,2705,2705,2710,2700,800
|
|
20230801,091600,110327610,2700,2710,2720,2700,4596
|
|
20230801,091500,97885355,2715,2715,2725,2700,2212
|
|
20230801,091400,91879500,2715,2715,2715,2690,11940
|
|
20230801,091300,59584125,2715,2695,2715,2690,5637
|
|
20230801,091200,44362320,2695,2670,2695,2670,2208
|
|
20230801,091100,38431605,2670,2665,2670,2665,3733
|
|
20230801,091000,28476770,2665,2640,2665,2640,3580
|
|
20230801,090900,18992575,2640,2630,2640,2630,93
|
|
20230801,090800,18747915,2630,2630,2630,2630,45
|
|
20230801,090700,18629565,2640,2640,2640,2640,0
|
|
20230801,090600,18629565,2640,2640,2640,2625,406
|
|
20230801,090500,17562175,2640,2645,2645,2640,388
|
|
20230801,090400,16536430,2645,2655,2655,2645,112
|
|
20230801,090300,16240075,2660,2660,2660,2660,1
|
|
20230801,090200,16237415,2640,2665,2665,2640,2907
|
|
20230801,090100,8502195,2640,2640,2670,2620,1376
|
|
20230801,090000,4879695,2620,2590,2620,2590,1880
|