587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,184300,4353873000,10260,10260,10260,10260,0
|
|
20230801,184200,4353873000,10260,10260,10260,10260,0
|
|
20230801,184100,4353873000,10260,10260,10260,10260,0
|
|
20230801,184000,4353873000,10260,10260,10260,10260,0
|
|
20230801,183900,4353873000,10260,10260,10260,10260,0
|
|
20230801,183800,4353873000,10260,10260,10260,10260,0
|
|
20230801,183700,4353873000,10260,10260,10260,10260,0
|
|
20230801,183600,4353873000,10260,10260,10260,10260,0
|
|
20230801,183500,4353873000,10260,10260,10260,10260,0
|
|
20230801,183400,4353873000,10260,10260,10260,10260,0
|
|
20230801,183300,4353873000,10260,10260,10260,10260,0
|
|
20230801,183200,4353873000,10260,10260,10260,10260,0
|
|
20230801,183100,4353873000,10260,10260,10260,10260,0
|
|
20230801,183000,4353873000,10260,10260,10260,10260,0
|
|
20230801,182900,4353873000,10260,10260,10260,10260,0
|
|
20230801,182800,4353873000,10260,10260,10260,10260,0
|
|
20230801,182700,4353873000,10260,10260,10260,10260,0
|
|
20230801,182600,4353873000,10260,10260,10260,10260,0
|
|
20230801,182500,4353873000,10260,10260,10260,10260,0
|
|
20230801,182400,4353873000,10260,10260,10260,10260,0
|
|
20230801,182300,4353873000,10260,10260,10260,10260,0
|
|
20230801,182200,4353873000,10260,10260,10260,10260,0
|
|
20230801,182100,4353873000,10260,10260,10260,10260,0
|
|
20230801,182000,4353873000,10260,10260,10260,10260,0
|
|
20230801,181900,4353873000,10260,10260,10260,10260,0
|
|
20230801,181800,4353873000,10260,10260,10260,10260,0
|
|
20230801,181700,4353873000,10260,10260,10260,10260,0
|
|
20230801,181600,4353873000,10260,10260,10260,10260,0
|
|
20230801,181500,4353873000,10260,10260,10260,10260,0
|
|
20230801,181400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,181300,4353873000,10260,10260,10260,10260,0
|
|
20230801,181200,4353873000,10260,10260,10260,10260,0
|
|
20230801,181100,4353873000,10260,10260,10260,10260,0
|
|
20230801,181000,4353873000,10260,10260,10260,10260,0
|
|
20230801,180900,4353873000,10260,10260,10260,10260,0
|
|
20230801,180800,4353873000,10260,10260,10260,10260,0
|
|
20230801,180700,4353873000,10260,10260,10260,10260,0
|
|
20230801,180600,4353873000,10260,10260,10260,10260,0
|
|
20230801,180500,4353873000,10260,10260,10260,10260,0
|
|
20230801,180400,4353873000,10260,10260,10260,10260,0
|
|
20230801,180300,4353873000,10260,10260,10260,10260,0
|
|
20230801,180200,4353873000,10260,10260,10260,10260,0
|
|
20230801,180100,4353873000,10260,10260,10260,10260,0
|
|
20230801,180000,4353873000,10260,10260,10260,10260,0
|
|
20230801,175900,4353873000,10260,10260,10260,10260,0
|
|
20230801,175800,4353873000,10260,10260,10260,10260,0
|
|
20230801,175700,4353873000,10260,10260,10260,10260,0
|
|
20230801,175600,4353873000,10260,10260,10260,10260,0
|
|
20230801,175500,4353873000,10260,10260,10260,10260,0
|
|
20230801,175400,4353873000,10260,10260,10260,10260,0
|
|
20230801,175300,4353873000,10260,10260,10260,10260,0
|
|
20230801,175200,4353873000,10260,10260,10260,10260,0
|
|
20230801,175100,4353873000,10260,10260,10260,10260,0
|
|
20230801,175000,4353873000,10260,10260,10260,10260,0
|
|
20230801,174900,4353873000,10260,10260,10260,10260,0
|
|
20230801,174800,4353873000,10260,10260,10260,10260,0
|
|
20230801,174700,4353873000,10260,10260,10260,10260,0
|
|
20230801,174600,4353873000,10260,10260,10260,10260,0
|
|
20230801,174500,4353873000,10260,10260,10260,10260,0
|
|
20230801,174400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,174300,4353873000,10260,10260,10260,10260,0
|
|
20230801,174200,4353873000,10260,10260,10260,10260,0
|
|
20230801,174100,4353873000,10260,10260,10260,10260,0
|
|
20230801,174000,4353873000,10260,10260,10260,10260,0
|
|
20230801,173900,4353873000,10260,10260,10260,10260,0
|
|
20230801,173800,4353873000,10260,10260,10260,10260,0
|
|
20230801,173700,4353873000,10260,10260,10260,10260,0
|
|
20230801,173600,4353873000,10260,10260,10260,10260,0
|
|
20230801,173500,4353873000,10260,10260,10260,10260,0
|
|
20230801,173400,4353873000,10260,10260,10260,10260,0
|
|
20230801,173300,4353873000,10260,10260,10260,10260,0
|
|
20230801,173200,4353873000,10260,10260,10260,10260,0
|
|
20230801,173100,4353873000,10260,10260,10260,10260,0
|
|
20230801,173000,4353873000,10260,10260,10260,10260,0
|
|
20230801,172900,4353873000,10260,10260,10260,10260,0
|
|
20230801,172800,4353873000,10260,10260,10260,10260,0
|
|
20230801,172700,4353873000,10260,10260,10260,10260,0
|
|
20230801,172600,4353873000,10260,10260,10260,10260,0
|
|
20230801,172500,4353873000,10260,10260,10260,10260,0
|
|
20230801,172400,4353873000,10260,10260,10260,10260,0
|
|
20230801,172300,4353873000,10260,10260,10260,10260,0
|
|
20230801,172200,4353873000,10260,10260,10260,10260,0
|
|
20230801,172100,4353873000,10260,10260,10260,10260,0
|
|
20230801,172000,4353873000,10260,10260,10260,10260,0
|
|
20230801,171900,4353873000,10260,10260,10260,10260,0
|
|
20230801,171800,4353873000,10260,10260,10260,10260,0
|
|
20230801,171700,4353873000,10260,10260,10260,10260,0
|
|
20230801,171600,4353873000,10260,10260,10260,10260,0
|
|
20230801,171500,4353873000,10260,10260,10260,10260,0
|
|
20230801,171400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,171300,4353873000,10260,10260,10260,10260,0
|
|
20230801,171200,4353873000,10260,10260,10260,10260,0
|
|
20230801,171100,4353873000,10260,10260,10260,10260,0
|
|
20230801,171000,4353873000,10260,10260,10260,10260,0
|
|
20230801,170900,4353873000,10260,10260,10260,10260,0
|
|
20230801,170800,4353873000,10260,10260,10260,10260,0
|
|
20230801,170700,4353873000,10260,10260,10260,10260,0
|
|
20230801,170600,4353873000,10260,10260,10260,10260,0
|
|
20230801,170500,4353873000,10260,10260,10260,10260,0
|
|
20230801,170400,4353873000,10260,10260,10260,10260,0
|
|
20230801,170300,4353873000,10260,10260,10260,10260,0
|
|
20230801,170200,4353873000,10260,10260,10260,10260,0
|
|
20230801,170100,4353873000,10260,10260,10260,10260,0
|
|
20230801,170000,4353873000,10260,10260,10260,10260,0
|
|
20230801,165900,4353873000,10260,10260,10260,10260,0
|
|
20230801,165800,4353873000,10260,10260,10260,10260,0
|
|
20230801,165700,4353873000,10260,10260,10260,10260,0
|
|
20230801,165600,4353873000,10260,10260,10260,10260,0
|
|
20230801,165500,4353873000,10260,10260,10260,10260,0
|
|
20230801,165400,4353873000,10260,10260,10260,10260,0
|
|
20230801,165300,4353873000,10260,10260,10260,10260,0
|
|
20230801,165200,4353873000,10260,10260,10260,10260,0
|
|
20230801,165100,4353873000,10260,10260,10260,10260,0
|
|
20230801,165000,4353873000,10260,10260,10260,10260,0
|
|
20230801,164900,4353873000,10260,10260,10260,10260,0
|
|
20230801,164800,4353873000,10260,10260,10260,10260,0
|
|
20230801,164700,4353873000,10260,10260,10260,10260,0
|
|
20230801,164600,4353873000,10260,10260,10260,10260,0
|
|
20230801,164500,4353873000,10260,10260,10260,10260,0
|
|
20230801,164400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,164300,4353873000,10260,10260,10260,10260,0
|
|
20230801,164200,4353873000,10260,10260,10260,10260,0
|
|
20230801,164100,4353873000,10260,10260,10260,10260,0
|
|
20230801,164000,4353873000,10260,10260,10260,10260,0
|
|
20230801,163900,4353873000,10260,10260,10260,10260,0
|
|
20230801,163800,4353873000,10260,10260,10260,10260,0
|
|
20230801,163700,4353873000,10260,10260,10260,10260,0
|
|
20230801,163600,4353873000,10260,10260,10260,10260,0
|
|
20230801,163500,4353873000,10260,10260,10260,10260,0
|
|
20230801,163400,4353873000,10260,10260,10260,10260,0
|
|
20230801,163300,4353873000,10260,10260,10260,10260,0
|
|
20230801,163200,4353873000,10260,10260,10260,10260,0
|
|
20230801,163100,4353873000,10260,10260,10260,10260,0
|
|
20230801,163000,4353873000,10260,10260,10260,10260,0
|
|
20230801,162900,4353873000,10260,10260,10260,10260,0
|
|
20230801,162800,4353873000,10260,10260,10260,10260,0
|
|
20230801,162700,4353873000,10260,10260,10260,10260,0
|
|
20230801,162600,4353873000,10260,10260,10260,10260,0
|
|
20230801,162500,4353873000,10260,10260,10260,10260,0
|
|
20230801,162400,4353873000,10260,10260,10260,10260,0
|
|
20230801,162300,4353873000,10260,10260,10260,10260,0
|
|
20230801,162200,4353873000,10260,10260,10260,10260,0
|
|
20230801,162100,4353873000,10260,10260,10260,10260,0
|
|
20230801,162000,4353873000,10260,10260,10260,10260,0
|
|
20230801,161900,4353873000,10260,10260,10260,10260,0
|
|
20230801,161800,4353873000,10260,10260,10260,10260,0
|
|
20230801,161700,4353873000,10260,10260,10260,10260,0
|
|
20230801,161600,4353873000,10260,10260,10260,10260,0
|
|
20230801,161500,4353873000,10260,10260,10260,10260,0
|
|
20230801,161400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,161300,4353873000,10260,10260,10260,10260,0
|
|
20230801,161200,4353873000,10260,10260,10260,10260,0
|
|
20230801,161100,4353873000,10260,10260,10260,10260,0
|
|
20230801,161000,4353873000,10260,10260,10260,10260,0
|
|
20230801,160900,4353873000,10260,10260,10260,10260,0
|
|
20230801,160800,4353873000,10260,10260,10260,10260,0
|
|
20230801,160700,4353873000,10260,10260,10260,10260,0
|
|
20230801,160600,4353873000,10260,10260,10260,10260,0
|
|
20230801,160500,4353873000,10260,10260,10260,10260,0
|
|
20230801,160400,4353873000,10260,10260,10260,10260,0
|
|
20230801,160300,4353873000,10260,10260,10260,10260,0
|
|
20230801,160200,4353873000,10260,10260,10260,10260,0
|
|
20230801,160100,4353873000,10260,10260,10260,10260,0
|
|
20230801,160000,4353873000,10260,10260,10260,10260,0
|
|
20230801,155900,4353873000,10260,10260,10260,10260,0
|
|
20230801,155800,4353873000,10260,10260,10260,10260,0
|
|
20230801,155700,4353873000,10260,10260,10260,10260,0
|
|
20230801,155600,4353873000,10260,10260,10260,10260,0
|
|
20230801,155500,4353873000,10260,10260,10260,10260,0
|
|
20230801,155400,4353873000,10260,10260,10260,10260,0
|
|
20230801,155300,4353873000,10260,10260,10260,10260,0
|
|
20230801,155200,4353873000,10260,10260,10260,10260,0
|
|
20230801,155100,4353873000,10260,10260,10260,10260,0
|
|
20230801,155000,4353873000,10260,10260,10260,10260,0
|
|
20230801,154900,4353873000,10260,10260,10260,10260,0
|
|
20230801,154800,4353873000,10260,10260,10260,10260,0
|
|
20230801,154700,4353873000,10260,10260,10260,10260,0
|
|
20230801,154600,4353873000,10260,10260,10260,10260,0
|
|
20230801,154500,4353873000,10260,10260,10260,10260,0
|
|
20230801,154400,4353873000,10260,10260,10260,10260,6570
|
|
20230801,154300,4353873000,10260,10260,10260,10260,0
|
|
20230801,154200,4353873000,10260,10260,10260,10260,0
|
|
20230801,154100,4353873000,10260,10260,10260,10260,0
|
|
20230801,154000,4353873000,10260,10260,10260,10260,0
|
|
20230801,153900,4353873000,10260,10260,10260,10260,0
|
|
20230801,153800,4353873000,10260,10260,10260,10260,0
|
|
20230801,153700,4353873000,10260,10260,10260,10260,0
|
|
20230801,153600,4353873000,10260,10260,10260,10260,0
|
|
20230801,153500,4353873000,10260,10260,10260,10260,0
|
|
20230801,153400,4353873000,10260,10260,10260,10260,0
|
|
20230801,153300,4353873000,10260,10260,10260,10260,0
|
|
20230801,153200,4353873000,10260,10260,10260,10260,0
|
|
20230801,153100,4353873000,10260,10260,10260,10260,0
|
|
20230801,153000,4353873000,10260,10260,10260,10260,6570
|
|
20230801,152900,4286464800,10260,10260,10260,10260,0
|
|
20230801,152800,4286464800,10260,10260,10260,10260,0
|
|
20230801,152700,4286464800,10260,10260,10260,10260,0
|
|
20230801,152600,4286464800,10260,10260,10260,10260,0
|
|
20230801,152500,4286464800,10260,10260,10260,10260,0
|
|
20230801,152400,4286464800,10260,10260,10260,10260,0
|
|
20230801,152300,4286464800,10260,10260,10260,10260,0
|
|
20230801,152200,4286464800,10260,10260,10260,10260,0
|
|
20230801,152100,4286464800,10260,10260,10260,10260,0
|
|
20230801,152000,4286464800,10260,10260,10260,10260,0
|
|
20230801,151900,4286464800,10260,10240,10260,10240,347
|
|
20230801,151800,4282908410,10230,10240,10240,10230,564
|
|
20230801,151700,4277134280,10240,10240,10260,10240,1114
|
|
20230801,151600,4265723350,10250,10240,10260,10240,39
|
|
20230801,151500,4265323630,10240,10260,10270,10240,1450
|
|
20230801,151400,4250457000,10260,10240,10270,10240,247
|
|
20230801,151300,4247925260,10240,10260,10270,10240,1158
|
|
20230801,151200,4236056910,10260,10260,10270,10260,1042
|
|
20230801,151100,4225365970,10260,10280,10280,10260,3431
|
|
20230801,151000,4190128130,10280,10280,10280,10280,140
|
|
20230801,150900,4188688930,10270,10260,10270,10260,1042
|
|
20230801,150800,4177995340,10260,10260,10260,10260,60
|
|
20230801,150700,4177379740,10260,10250,10260,10240,611
|
|
20230801,150600,4171121190,10250,10240,10260,10240,678
|
|
20230801,150500,4164168740,10240,10230,10240,10230,149
|
|
20230801,150400,4162644070,10230,10240,10240,10220,527
|
|
20230801,150300,4157253300,10230,10220,10230,10220,672
|
|
20230801,150200,4150379500,10210,10240,10240,10210,123
|
|
20230801,150100,4149120130,10240,10230,10250,10230,178
|
|
20230801,150000,4147295810,10230,10230,10230,10230,6
|
|
20230801,145900,4147234430,10250,10220,10250,10200,438
|
|
20230801,145800,4142759790,10220,10250,10250,10220,236
|
|
20230801,145700,4140346780,10250,10250,10250,10250,210
|
|
20230801,145600,4138194280,10250,10240,10250,10240,92
|
|
20230801,145500,4137252180,10240,10200,10240,10200,543
|
|
20230801,145400,4131707830,10230,10230,10230,10230,0
|
|
20230801,145300,4131707830,10230,10240,10240,10230,15
|
|
20230801,145200,4131554280,10240,10250,10250,10240,21
|
|
20230801,145100,4131339130,10250,10210,10250,10200,561
|
|
20230801,145000,4125595150,10200,10200,10200,10200,0
|
|
20230801,144900,4125595150,10200,10200,10200,10200,155
|
|
20230801,144800,4124014150,10200,10200,10200,10200,260
|
|
20230801,144700,4121362150,10200,10170,10200,10170,1203
|
|
20230801,144600,4109115520,10160,10180,10180,10160,3151
|
|
20230801,144500,4077098830,10180,10200,10200,10180,151
|
|
20230801,144400,4075560630,10170,10170,10170,10170,578
|
|
20230801,144300,4069682370,10170,10170,10170,10170,0
|
|
20230801,144200,4069682370,10170,10170,10170,10170,0
|
|
20230801,144100,4069682370,10170,10180,10180,10170,1145
|
|
20230801,144000,4058028220,10180,10180,10180,10180,90
|
|
20230801,143900,4057112020,10170,10170,10170,10170,2
|
|
20230801,143800,4057091680,10160,10180,10180,10160,1500
|
|
20230801,143700,4041835310,10180,10180,10180,10180,0
|
|
20230801,143600,4041835310,10180,10180,10180,10180,145
|
|
20230801,143500,4040359210,10180,10200,10200,10180,326
|
|
20230801,143400,4037036370,10200,10200,10200,10200,3
|
|
20230801,143300,4037005770,10190,10190,10190,10190,0
|
|
20230801,143200,4037005770,10190,10190,10190,10180,290
|
|
20230801,143100,4034050740,10180,10190,10200,10180,1137
|
|
20230801,143000,4022472470,10190,10180,10190,10180,101
|
|
20230801,142900,4021444000,10170,10180,10180,10170,257
|
|
20230801,142800,4018830280,10170,10180,10180,10170,1449
|
|
20230801,142700,4004080650,10180,10190,10190,10180,797
|
|
20230801,142600,3995959910,10220,10220,10220,10220,20
|
|
20230801,142500,3995755510,10220,10240,10240,10220,61
|
|
20230801,142400,3995132070,10240,10250,10250,10220,11
|
|
20230801,142300,3995019570,10220,10260,10260,10220,107
|
|
20230801,142200,3993925990,10170,10230,10230,10170,1020
|
|
20230801,142100,3983527970,10230,10230,10230,10230,1
|
|
20230801,142000,3983517740,10230,10260,10280,10220,408
|
|
20230801,141900,3979339620,10230,10240,10240,10230,156
|
|
20230801,141800,3977742490,10240,10240,10260,10240,946
|
|
20230801,141700,3968050400,10210,10240,10240,10210,122
|
|
20230801,141600,3966804720,10240,10220,10240,10210,53
|
|
20230801,141500,3966263230,10220,10220,10220,10210,20
|
|
20230801,141400,3966058870,10220,10220,10220,10220,66
|
|
20230801,141300,3965384350,10220,10220,10220,10220,19
|
|
20230801,141200,3965190170,10230,10240,10240,10230,444
|
|
20230801,141100,3960646610,10240,10240,10240,10240,0
|
|
20230801,141000,3960646610,10240,10240,10240,10240,0
|
|
20230801,140900,3960646610,10240,10240,10240,10240,166
|
|
20230801,140800,3958946770,10240,10240,10240,10240,11
|
|
20230801,140700,3958834130,10240,10240,10240,10180,102
|
|
20230801,140600,3957794990,10190,10190,10190,10190,484
|
|
20230801,140500,3952863030,10180,10180,10180,10180,0
|
|
20230801,140400,3952863030,10180,10180,10180,10180,170
|
|
20230801,140300,3951132430,10240,10240,10240,10240,5
|
|
20230801,140200,3951081230,10250,10250,10250,10250,5
|
|
20230801,140100,3951029980,10240,10240,10250,10240,110
|
|
20230801,140000,3949903360,10240,10250,10250,10240,44
|
|
20230801,135900,3949452790,10240,10250,10260,10170,1819
|
|
20230801,135800,3930942090,10280,10270,10280,10270,134
|
|
20230801,135700,3929565900,10290,10240,10290,10240,520
|
|
20230801,135600,3924216130,10230,10220,10230,10220,693
|
|
20230801,135500,3917129090,10200,10200,10200,10200,0
|
|
20230801,135400,3917129090,10200,10190,10200,10170,1247
|
|
20230801,135300,3904426780,10200,10200,10200,10200,202
|
|
20230801,135200,3902366380,10200,10170,10200,10170,285
|
|
20230801,135100,3899460100,10170,10170,10180,10170,115
|
|
20230801,135000,3898290050,10170,10170,10170,10170,288
|
|
20230801,134900,3895361090,10170,10200,10230,10160,856
|
|
20230801,134800,3886642480,10230,10200,10230,10200,18
|
|
20230801,134700,3886458580,10190,10150,10200,10150,725
|
|
20230801,134600,3879074940,10150,10150,10150,10130,1073
|
|
20230801,134500,3868187320,10150,10200,10200,10130,3992
|
|
20230801,134400,3827596600,10200,10210,10210,10200,2341
|
|
20230801,134300,3803717980,10210,10240,10240,10210,2209
|
|
20230801,134200,3781129740,10270,10270,10270,10270,142
|
|
20230801,134100,3779671400,10270,10240,10270,10240,699
|
|
20230801,134000,3772513520,10250,10330,10330,10250,3093
|
|
20230801,133900,3740778480,10330,10310,10330,10310,300
|
|
20230801,133800,3737681070,10260,10260,10260,10260,205
|
|
20230801,133700,3735577770,10250,10250,10250,10250,30
|
|
20230801,133600,3735270270,10250,10260,10260,10250,609
|
|
20230801,133500,3729023850,10260,10260,10260,10260,2
|
|
20230801,133400,3729003330,10240,10230,10240,10230,15
|
|
20230801,133300,3728849780,10230,10230,10230,10230,133
|
|
20230801,133200,3727489190,10230,10220,10230,10220,5
|
|
20230801,133100,3727438070,10220,10220,10220,10220,150
|
|
20230801,133000,3725905070,10210,10220,10230,10210,1367
|
|
20230801,132900,3711936530,10200,10220,10220,10200,66
|
|
20230801,132800,3711263090,10220,10200,10220,10200,375
|
|
20230801,132700,3707438030,10200,10200,10200,10170,1649
|
|
20230801,132600,3690628400,10200,10210,10220,10200,1558
|
|
20230801,132500,3674721700,10220,10260,10260,10220,933
|
|
20230801,132400,3665172840,10250,10270,10270,10250,5039
|
|
20230801,132300,3613492510,10280,10290,10340,10280,941
|
|
20230801,132200,3603817850,10290,10290,10310,10290,2985
|
|
20230801,132100,3573101720,10310,10310,10310,10290,7307
|
|
20230801,132000,3497810500,10320,10320,10320,10310,333
|
|
20230801,131900,3494375690,10320,10330,10330,10320,163
|
|
20230801,131800,3492692910,10340,10340,10340,10340,193
|
|
20230801,131700,3490697290,10360,10360,10360,10360,1
|
|
20230801,131600,3490686930,10360,10360,10360,10360,184
|
|
20230801,131500,3488780690,10360,10360,10360,10350,391
|
|
20230801,131400,3484730930,10360,10370,10370,10360,159
|
|
20230801,131300,3483082500,10350,10320,10350,10310,1112
|
|
20230801,131200,3471589260,10310,10320,10320,10300,3135
|
|
20230801,131100,3439289080,10320,10320,10320,10310,495
|
|
20230801,131000,3434182580,10320,10320,10320,10300,6081
|
|
20230801,130900,3371487010,10310,10320,10320,10310,1142
|
|
20230801,130800,3359711540,10340,10340,10340,10340,1
|
|
20230801,130700,3359701200,10340,10330,10340,10330,36
|
|
20230801,130600,3359329310,10320,10340,10340,10320,7998
|
|
20230801,130500,3276686130,10350,10340,10350,10340,276
|
|
20230801,130400,3273831330,10340,10340,10340,10340,7
|
|
20230801,130300,3273758950,10350,10340,10350,10340,393
|
|
20230801,130200,3269694050,10330,10350,10370,10330,252
|
|
20230801,130100,3267088330,10350,10340,10350,10340,32
|
|
20230801,130000,3266757210,10390,10390,10390,10390,407
|
|
20230801,125900,3262528480,10390,10390,10390,10390,0
|
|
20230801,125800,3262528480,10390,10390,10390,10330,405
|
|
20230801,125700,3258344470,10390,10330,10400,10330,309
|
|
20230801,125600,3255139590,10330,10330,10330,10330,4
|
|
20230801,125500,3255098270,10330,10330,10330,10320,380
|
|
20230801,125400,3251173070,10330,10340,10340,10330,1192
|
|
20230801,125300,3238852770,10360,10360,10380,10350,492
|
|
20230801,125200,3233758910,10360,10360,10370,10360,396
|
|
20230801,125100,3229656210,10370,10370,10370,10370,55
|
|
20230801,125000,3229085860,10370,10380,10380,10370,107
|
|
20230801,124900,3227976190,10400,10400,10400,10370,118
|
|
20230801,124800,3226751080,10400,10380,10400,10380,520
|
|
20230801,124700,3221349060,10370,10370,10370,10370,0
|
|
20230801,124600,3221349060,10370,10370,10370,10370,3
|
|
20230801,124500,3221317950,10360,10360,10360,10360,2
|
|
20230801,124400,3221297230,10360,10360,10380,10360,260
|
|
20230801,124300,3218598670,10380,10360,10380,10360,212
|
|
20230801,124200,3216398510,10360,10360,10360,10360,6
|
|
20230801,124100,3216336350,10380,10380,10380,10380,1
|
|
20230801,124000,3216325970,10380,10390,10390,10380,364
|
|
20230801,123900,3212547550,10390,10390,10390,10390,27
|
|
20230801,123800,3212267020,10380,10380,10380,10380,6
|
|
20230801,123700,3212204740,10380,10390,10390,10380,652
|
|
20230801,123600,3205430640,10390,10390,10390,10390,386
|
|
20230801,123500,3201420100,10390,10380,10390,10380,231
|
|
20230801,123400,3199020020,10390,10400,10400,10390,360
|
|
20230801,123300,3195278950,10400,10390,10400,10390,634
|
|
20230801,123200,3188690680,10380,10360,10380,10360,539
|
|
20230801,123100,3183095880,10390,10390,10390,10390,50
|
|
20230801,123000,3182576380,10390,10370,10390,10350,21
|
|
20230801,122900,3182358920,10390,10340,10390,10340,179
|
|
20230801,122800,3180506350,10340,10350,10350,10340,755
|
|
20230801,122700,3172699540,10350,10360,10370,10350,1264
|
|
20230801,122600,3159615350,10360,10370,10370,10360,466
|
|
20230801,122500,3154787350,10370,10380,10380,10370,410
|
|
20230801,122400,3150535550,10390,10390,10390,10390,9
|
|
20230801,122300,3150442040,10390,10390,10390,10390,0
|
|
20230801,122200,3150442040,10390,10390,10390,10390,0
|
|
20230801,122100,3150442040,10390,10380,10390,10370,48
|
|
20230801,122000,3149944170,10370,10370,10370,10370,0
|
|
20230801,121900,3149944170,10370,10390,10390,10370,7
|
|
20230801,121800,3149871560,10390,10380,10390,10380,1202
|
|
20230801,121700,3137384470,10380,10380,10380,10380,131
|
|
20230801,121600,3136024690,10380,10400,10400,10380,31
|
|
20230801,121500,3135702890,10400,10400,10400,10380,118
|
|
20230801,121400,3134477890,10380,10380,10380,10380,17
|
|
20230801,121300,3134301430,10380,10380,10380,10380,1
|
|
20230801,121200,3134291050,10360,10360,10360,10360,10
|
|
20230801,121100,3134187450,10360,10400,10400,10360,5215
|
|
20230801,121000,3080030240,10400,10410,10410,10400,364
|
|
20230801,120900,3076243970,10420,10420,10420,10420,107
|
|
20230801,120800,3075129030,10440,10440,10440,10440,5
|
|
20230801,120700,3075076830,10420,10410,10420,10400,456
|
|
20230801,120600,3070328130,10410,10410,10410,10400,64
|
|
20230801,120500,3069662370,10410,10410,10410,10410,546
|
|
20230801,120400,3063978510,10410,10420,10420,10410,20
|
|
20230801,120300,3063770210,10410,10420,10420,10410,322
|
|
20230801,120200,3060417220,10420,10440,10440,10420,1397
|
|
20230801,120100,3045850060,10450,10450,10450,10450,400
|
|
20230801,120000,3041670060,10460,10440,10470,10440,1082
|
|
20230801,115900,3030361590,10450,10450,10450,10450,1101
|
|
20230801,115800,3018856140,10450,10460,10460,10450,110
|
|
20230801,115700,3017706590,10470,10460,10470,10460,237
|
|
20230801,115600,3015227560,10460,10460,10460,10460,102
|
|
20230801,115500,3014160640,10450,10460,10470,10450,1141
|
|
20230801,115400,3002223300,10470,10460,10470,10460,300
|
|
20230801,115300,2999082320,10470,10450,10470,10450,1721
|
|
20230801,115200,2981080960,10450,10440,10450,10440,415
|
|
20230801,115100,2976745210,10440,10440,10440,10440,22
|
|
20230801,115000,2976515530,10440,10450,10450,10440,266
|
|
20230801,114900,2973736980,10450,10430,10450,10430,106
|
|
20230801,114800,2972629840,10430,10430,10430,10430,1
|
|
20230801,114700,2972619410,10430,10420,10430,10420,18
|
|
20230801,114600,2972431680,10440,10440,10440,10440,352
|
|
20230801,114500,2968756800,10440,10420,10440,10420,1619
|
|
20230801,114400,2951869830,10420,10410,10420,10390,767
|
|
20230801,114300,2943878870,10410,10390,10420,10390,112
|
|
20230801,114200,2942711870,10400,10410,10420,10400,230
|
|
20230801,114100,2940319450,10420,10420,10420,10390,387
|
|
20230801,114000,2936297420,10390,10400,10400,10390,200
|
|
20230801,113900,2934218610,10420,10420,10420,10420,100
|
|
20230801,113800,2933176610,10420,10420,10420,10420,160
|
|
20230801,113700,2931509410,10420,10400,10420,10400,195
|
|
20230801,113600,2929481210,10420,10410,10420,10400,383
|
|
20230801,113500,2925495280,10420,10420,10420,10420,30
|
|
20230801,113400,2925182680,10420,10410,10420,10410,111
|
|
20230801,113300,2924027160,10410,10410,10410,10410,96
|
|
20230801,113200,2923027800,10420,10400,10420,10400,20
|
|
20230801,113100,2922819780,10400,10410,10410,10390,203
|
|
20230801,113000,2920710330,10410,10420,10420,10410,8
|
|
20230801,112900,2920627000,10420,10420,10420,10420,26
|
|
20230801,112800,2920356080,10420,10420,10420,10400,780
|
|
20230801,112700,2912244000,10420,10420,10420,10400,598
|
|
20230801,112600,2906024760,10420,10400,10420,10400,3
|
|
20230801,112500,2905993540,10400,10400,10400,10400,250
|
|
20230801,112400,2903393540,10400,10400,10400,10400,59
|
|
20230801,112300,2902779940,10400,10400,10400,10390,930
|
|
20230801,112200,2893109300,10400,10400,10400,10400,309
|
|
20230801,112100,2889895700,10400,10400,10400,10400,753
|
|
20230801,112000,2882064500,10420,10420,10420,10420,99
|
|
20230801,111900,2881032920,10420,10420,10420,10390,495
|
|
20230801,111800,2875887430,10430,10430,10430,10430,0
|
|
20230801,111700,2875887430,10430,10400,10430,10400,268
|
|
20230801,111600,2873099930,10400,10410,10410,10400,2260
|
|
20230801,111500,2849587330,10440,10430,10440,10410,308
|
|
20230801,111400,2846373040,10420,10410,10420,10410,454
|
|
20230801,111300,2841642390,10420,10420,10420,10420,0
|
|
20230801,111200,2841642390,10420,10400,10420,10400,664
|
|
20230801,111100,2834727560,10400,10400,10400,10400,4
|
|
20230801,111000,2834685960,10400,10400,10400,10400,17
|
|
20230801,110900,2834509160,10390,10390,10390,10380,2578
|
|
20230801,110800,2807743900,10400,10410,10410,10400,353
|
|
20230801,110700,2804072670,10410,10410,10410,10410,327
|
|
20230801,110600,2800668600,10400,10420,10430,10400,245
|
|
20230801,110500,2798117620,10420,10420,10420,10420,226
|
|
20230801,110400,2795762700,10430,10430,10430,10430,102
|
|
20230801,110300,2794698840,10410,10400,10430,10400,42
|
|
20230801,110200,2794261940,10440,10440,10440,10440,102
|
|
20230801,110100,2793197060,10430,10350,10430,10350,10548
|
|
20230801,110000,2683600000,10350,10350,10390,10350,433
|
|
20230801,105900,2679102210,10350,10390,10400,10350,4231
|
|
20230801,105800,2635231350,10390,10380,10390,10380,109
|
|
20230801,105700,2634099920,10380,10380,10380,10380,55
|
|
20230801,105600,2633529020,10380,10400,10410,10370,1125
|
|
20230801,105500,2621851790,10410,10390,10410,10390,120
|
|
20230801,105400,2620603980,10390,10370,10400,10370,62
|
|
20230801,105300,2619960930,10360,10370,10380,10360,466
|
|
20230801,105200,2615129580,10380,10380,10380,10380,374
|
|
20230801,105100,2611247460,10410,10380,10410,10380,198
|
|
20230801,105000,2609191860,10370,10410,10410,10370,3532
|
|
20230801,104900,2572547220,10410,10420,10430,10390,2487
|
|
20230801,104800,2546657540,10430,10460,10460,10430,1733
|
|
20230801,104700,2528579130,10460,10480,10480,10430,2625
|
|
20230801,104600,2501133400,10480,10490,10490,10460,505
|
|
20230801,104500,2495838280,10490,10460,10490,10460,293
|
|
20230801,104400,2492765030,10460,10440,10460,10440,967
|
|
20230801,104300,2482666190,10450,10440,10450,10440,58
|
|
20230801,104200,2482060590,10440,10450,10450,10430,250
|
|
20230801,104100,2479450670,10450,10480,10480,10440,2019
|
|
20230801,104000,2458349790,10480,10500,10510,10480,1908
|
|
20230801,103900,2438321620,10510,10520,10520,10500,650
|
|
20230801,103800,2431488240,10520,10480,10540,10480,7682
|
|
20230801,103700,2350755410,10500,10490,10500,10480,2089
|
|
20230801,103600,2328822700,10490,10490,10500,10480,1357
|
|
20230801,103500,2314587290,10500,10490,10500,10490,3697
|
|
20230801,103400,2275777580,10480,10480,10490,10480,1483
|
|
20230801,103300,2260228480,10480,10480,10500,10470,7228
|
|
20230801,103200,2184444770,10480,10410,10490,10410,17754
|
|
20230801,103100,1998892870,10420,10420,10420,10410,33
|
|
20230801,103000,1998549020,10420,10430,10430,10420,1677
|
|
20230801,102900,1981072400,10430,10430,10430,10430,567
|
|
20230801,102800,1975158590,10430,10420,10430,10420,1919
|
|
20230801,102700,1955150730,10420,10430,10430,10420,265
|
|
20230801,102600,1952387540,10430,10440,10440,10430,897
|
|
20230801,102500,1943031040,10430,10430,10440,10430,1429
|
|
20230801,102400,1928125900,10420,10390,10420,10390,1112
|
|
20230801,102300,1916549140,10400,10440,10440,10400,2293
|
|
20230801,102200,1892671270,10450,10440,10450,10440,2390
|
|
20230801,102100,1867704780,10440,10370,10440,10370,14028
|
|
20230801,102000,1721727510,10380,10370,10380,10370,259
|
|
20230801,101900,1719040880,10360,10360,10370,10360,322
|
|
20230801,101800,1715701780,10360,10370,10370,10360,42
|
|
20230801,101700,1715266560,10360,10360,10370,10360,1426
|
|
20230801,101600,1700482570,10360,10360,10370,10360,904
|
|
20230801,101500,1691116980,10360,10360,10360,10360,259
|
|
20230801,101400,1688433740,10360,10360,10360,10360,51
|
|
20230801,101300,1687905380,10350,10350,10350,10340,1056
|
|
20230801,101200,1676975870,10350,10360,10360,10350,462
|
|
20230801,101100,1672194050,10350,10360,10360,10350,125
|
|
20230801,101000,1670899190,10340,10320,10340,10320,445
|
|
20230801,100900,1666301020,10300,10300,10300,10300,251
|
|
20230801,100800,1663715720,10300,10310,10340,10300,561
|
|
20230801,100700,1657929260,10310,10300,10310,10290,556
|
|
20230801,100600,1652205380,10290,10300,10300,10290,236
|
|
20230801,100500,1649774590,10300,10300,10300,10300,127
|
|
20230801,100400,1648466490,10300,10300,10300,10280,517
|
|
20230801,100300,1643146990,10290,10300,10310,10290,32
|
|
20230801,100200,1642817350,10310,10310,10310,10310,10
|
|
20230801,100100,1642714250,10300,10300,10310,10300,25
|
|
20230801,100000,1642456620,10300,10320,10320,10300,710
|
|
20230801,095900,1635141920,10320,10310,10320,10300,173
|
|
20230801,095800,1633357080,10320,10280,10320,10280,480
|
|
20230801,095700,1628415530,10300,10270,10310,10270,397
|
|
20230801,095600,1624333360,10260,10310,10310,10260,1414
|
|
20230801,095500,1609780130,10280,10290,10290,10280,862
|
|
20230801,095400,1600914760,10280,10300,10300,10270,1806
|
|
20230801,095300,1582324970,10320,10340,10340,10300,714
|
|
20230801,095200,1574953560,10340,10380,10380,10340,3809
|
|
20230801,095100,1535512000,10380,10390,10390,10380,287
|
|
20230801,095000,1532532790,10380,10390,10390,10370,1150
|
|
20230801,094900,1520595540,10390,10400,10400,10390,322
|
|
20230801,094800,1517249950,10400,10410,10420,10400,1362
|
|
20230801,094700,1503076510,10410,10420,10420,10410,850
|
|
20230801,094600,1494227530,10410,10370,10420,10360,5844
|
|
20230801,094500,1433549260,10370,10390,10390,10370,2261
|
|
20230801,094400,1410075890,10390,10400,10400,10380,2122
|
|
20230801,094300,1388037060,10400,10420,10420,10400,4470
|
|
20230801,094200,1341503460,10420,10400,10420,10390,3962
|
|
20230801,094100,1300280750,10390,10390,10390,10380,220
|
|
20230801,094000,1297995410,10360,10390,10410,10360,7812
|
|
20230801,093900,1216772940,10390,10320,10390,10310,6665
|
|
20230801,093800,1147634000,10320,10340,10350,10310,236
|
|
20230801,093700,1145200220,10320,10360,10360,10300,225
|
|
20230801,093600,1142875370,10360,10280,10360,10280,3165
|
|
20230801,093500,1110125010,10320,10340,10340,10280,1845
|
|
20230801,093400,1091119440,10350,10350,10360,10350,411
|
|
20230801,093300,1086865410,10360,10360,10360,10330,1633
|
|
20230801,093200,1069957170,10360,10360,10370,10350,1017
|
|
20230801,093100,1059421480,10350,10330,10360,10330,793
|
|
20230801,093000,1051222150,10330,10340,10340,10300,4432
|
|
20230801,092900,1005475080,10360,10370,10390,10350,5447
|
|
20230801,092800,949053690,10380,10380,10410,10360,6905
|
|
20230801,092700,877373840,10370,10390,10400,10350,2762
|
|
20230801,092600,848695350,10380,10310,10380,10300,2163
|
|
20230801,092500,826325990,10300,10310,10350,10270,9845
|
|
20230801,092400,724647580,10300,10260,10300,10250,4863
|
|
20230801,092300,674697020,10260,10290,10290,10250,2665
|
|
20230801,092200,647354860,10290,10260,10350,10250,5946
|
|
20230801,092100,586103440,10250,10170,10250,10170,21613
|
|
20230801,092000,365556300,10170,10140,10170,10140,1062
|
|
20230801,091900,354775040,10150,10150,10150,10140,905
|
|
20230801,091800,345589500,10140,10130,10150,10130,1309
|
|
20230801,091700,332315290,10130,10130,10130,10130,853
|
|
20230801,091600,323674400,10120,10070,10120,10070,4963
|
|
20230801,091500,273508560,10060,10070,10070,10060,623
|
|
20230801,091400,267235950,10070,10070,10070,10070,9
|
|
20230801,091300,267145320,10070,10070,10100,10070,385
|
|
20230801,091200,263267200,10070,10070,10100,10070,2331
|
|
20230801,091100,239793970,10070,10080,10080,10070,173
|
|
20230801,091000,238051340,10090,10120,10120,10090,592
|
|
20230801,090900,232077030,10110,10120,10130,10110,698
|
|
20230801,090800,225017670,10110,10090,10120,10070,351
|
|
20230801,090700,221471260,10060,10060,10080,10060,330
|
|
20230801,090600,218150270,10060,10050,10060,10050,278
|
|
20230801,090500,215356330,10050,10060,10060,10050,542
|
|
20230801,090400,209909220,10050,10130,10130,10050,1182
|
|
20230801,090300,197984600,10130,10170,10170,10120,321
|
|
20230801,090200,194732920,10190,10190,10200,10110,3447
|
|
20230801,090100,159762580,10150,10140,10240,10140,4741
|
|
20230801,090000,111499290,10150,10050,10150,10050,11082
|