631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,192700,3653041705,4240,4240,4240,4240,0
|
|
20230801,192600,3653041705,4240,4240,4240,4240,0
|
|
20230801,192500,3653041705,4240,4240,4240,4240,0
|
|
20230801,192400,3653041705,4240,4240,4240,4240,0
|
|
20230801,192300,3653041705,4240,4240,4240,4240,0
|
|
20230801,192200,3653041705,4240,4240,4240,4240,0
|
|
20230801,192100,3653041705,4240,4240,4240,4240,0
|
|
20230801,192000,3653041705,4240,4240,4240,4240,0
|
|
20230801,191900,3653041705,4240,4240,4240,4240,0
|
|
20230801,191800,3653041705,4240,4240,4240,4240,0
|
|
20230801,191700,3653041705,4240,4240,4240,4240,0
|
|
20230801,191600,3653041705,4240,4240,4240,4240,0
|
|
20230801,191500,3653041705,4240,4240,4240,4240,0
|
|
20230801,191400,3653041705,4240,4240,4240,4240,0
|
|
20230801,191300,3653041705,4240,4240,4240,4240,0
|
|
20230801,191200,3653041705,4240,4240,4240,4240,0
|
|
20230801,191100,3653041705,4240,4240,4240,4240,0
|
|
20230801,191000,3653041705,4240,4240,4240,4240,0
|
|
20230801,190900,3653041705,4240,4240,4240,4240,0
|
|
20230801,190800,3653041705,4240,4240,4240,4240,0
|
|
20230801,190700,3653041705,4240,4240,4240,4240,0
|
|
20230801,190600,3653041705,4240,4240,4240,4240,0
|
|
20230801,190500,3653041705,4240,4240,4240,4240,0
|
|
20230801,190400,3653041705,4240,4240,4240,4240,0
|
|
20230801,190300,3653041705,4240,4240,4240,4240,0
|
|
20230801,190200,3653041705,4240,4240,4240,4240,0
|
|
20230801,190100,3653041705,4240,4240,4240,4240,0
|
|
20230801,190000,3653041705,4240,4240,4240,4240,0
|
|
20230801,185900,3653041705,4240,4240,4240,4240,0
|
|
20230801,185800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,185700,3653041705,4240,4240,4240,4240,0
|
|
20230801,185600,3653041705,4240,4240,4240,4240,0
|
|
20230801,185500,3653041705,4240,4240,4240,4240,0
|
|
20230801,185400,3653041705,4240,4240,4240,4240,0
|
|
20230801,185300,3653041705,4240,4240,4240,4240,0
|
|
20230801,185200,3653041705,4240,4240,4240,4240,0
|
|
20230801,185100,3653041705,4240,4240,4240,4240,0
|
|
20230801,185000,3653041705,4240,4240,4240,4240,0
|
|
20230801,184900,3653041705,4240,4240,4240,4240,0
|
|
20230801,184800,3653041705,4240,4240,4240,4240,0
|
|
20230801,184700,3653041705,4240,4240,4240,4240,0
|
|
20230801,184600,3653041705,4240,4240,4240,4240,0
|
|
20230801,184500,3653041705,4240,4240,4240,4240,0
|
|
20230801,184400,3653041705,4240,4240,4240,4240,0
|
|
20230801,184300,3653041705,4240,4240,4240,4240,0
|
|
20230801,184200,3653041705,4240,4240,4240,4240,0
|
|
20230801,184100,3653041705,4240,4240,4240,4240,0
|
|
20230801,184000,3653041705,4240,4240,4240,4240,0
|
|
20230801,183900,3653041705,4240,4240,4240,4240,0
|
|
20230801,183800,3653041705,4240,4240,4240,4240,0
|
|
20230801,183700,3653041705,4240,4240,4240,4240,0
|
|
20230801,183600,3653041705,4240,4240,4240,4240,0
|
|
20230801,183500,3653041705,4240,4240,4240,4240,0
|
|
20230801,183400,3653041705,4240,4240,4240,4240,0
|
|
20230801,183300,3653041705,4240,4240,4240,4240,0
|
|
20230801,183200,3653041705,4240,4240,4240,4240,0
|
|
20230801,183100,3653041705,4240,4240,4240,4240,0
|
|
20230801,183000,3653041705,4240,4240,4240,4240,0
|
|
20230801,182900,3653041705,4240,4240,4240,4240,0
|
|
20230801,182800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,182700,3653041705,4240,4240,4240,4240,0
|
|
20230801,182600,3653041705,4240,4240,4240,4240,0
|
|
20230801,182500,3653041705,4240,4240,4240,4240,0
|
|
20230801,182400,3653041705,4240,4240,4240,4240,0
|
|
20230801,182300,3653041705,4240,4240,4240,4240,0
|
|
20230801,182200,3653041705,4240,4240,4240,4240,0
|
|
20230801,182100,3653041705,4240,4240,4240,4240,0
|
|
20230801,182000,3653041705,4240,4240,4240,4240,0
|
|
20230801,181900,3653041705,4240,4240,4240,4240,0
|
|
20230801,181800,3653041705,4240,4240,4240,4240,0
|
|
20230801,181700,3653041705,4240,4240,4240,4240,0
|
|
20230801,181600,3653041705,4240,4240,4240,4240,0
|
|
20230801,181500,3653041705,4240,4240,4240,4240,0
|
|
20230801,181400,3653041705,4240,4240,4240,4240,0
|
|
20230801,181300,3653041705,4240,4240,4240,4240,0
|
|
20230801,181200,3653041705,4240,4240,4240,4240,0
|
|
20230801,181100,3653041705,4240,4240,4240,4240,0
|
|
20230801,181000,3653041705,4240,4240,4240,4240,0
|
|
20230801,180900,3653041705,4240,4240,4240,4240,0
|
|
20230801,180800,3653041705,4240,4240,4240,4240,0
|
|
20230801,180700,3653041705,4240,4240,4240,4240,0
|
|
20230801,180600,3653041705,4240,4240,4240,4240,0
|
|
20230801,180500,3653041705,4240,4240,4240,4240,0
|
|
20230801,180400,3653041705,4240,4240,4240,4240,0
|
|
20230801,180300,3653041705,4240,4240,4240,4240,0
|
|
20230801,180200,3653041705,4240,4240,4240,4240,0
|
|
20230801,180100,3653041705,4240,4240,4240,4240,0
|
|
20230801,180000,3653041705,4240,4240,4240,4240,0
|
|
20230801,175900,3653041705,4240,4240,4240,4240,0
|
|
20230801,175800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,175700,3653041705,4240,4240,4240,4240,0
|
|
20230801,175600,3653041705,4240,4240,4240,4240,0
|
|
20230801,175500,3653041705,4240,4240,4240,4240,0
|
|
20230801,175400,3653041705,4240,4240,4240,4240,0
|
|
20230801,175300,3653041705,4240,4240,4240,4240,0
|
|
20230801,175200,3653041705,4240,4240,4240,4240,0
|
|
20230801,175100,3653041705,4240,4240,4240,4240,0
|
|
20230801,175000,3653041705,4240,4240,4240,4240,0
|
|
20230801,174900,3653041705,4240,4240,4240,4240,0
|
|
20230801,174800,3653041705,4240,4240,4240,4240,0
|
|
20230801,174700,3653041705,4240,4240,4240,4240,0
|
|
20230801,174600,3653041705,4240,4240,4240,4240,0
|
|
20230801,174500,3653041705,4240,4240,4240,4240,0
|
|
20230801,174400,3653041705,4240,4240,4240,4240,0
|
|
20230801,174300,3653041705,4240,4240,4240,4240,0
|
|
20230801,174200,3653041705,4240,4240,4240,4240,0
|
|
20230801,174100,3653041705,4240,4240,4240,4240,0
|
|
20230801,174000,3653041705,4240,4240,4240,4240,0
|
|
20230801,173900,3653041705,4240,4240,4240,4240,0
|
|
20230801,173800,3653041705,4240,4240,4240,4240,0
|
|
20230801,173700,3653041705,4240,4240,4240,4240,0
|
|
20230801,173600,3653041705,4240,4240,4240,4240,0
|
|
20230801,173500,3653041705,4240,4240,4240,4240,0
|
|
20230801,173400,3653041705,4240,4240,4240,4240,0
|
|
20230801,173300,3653041705,4240,4240,4240,4240,0
|
|
20230801,173200,3653041705,4240,4240,4240,4240,0
|
|
20230801,173100,3653041705,4240,4240,4240,4240,0
|
|
20230801,173000,3653041705,4240,4240,4240,4240,0
|
|
20230801,172900,3653041705,4240,4240,4240,4240,0
|
|
20230801,172800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,172700,3653041705,4240,4240,4240,4240,0
|
|
20230801,172600,3653041705,4240,4240,4240,4240,0
|
|
20230801,172500,3653041705,4240,4240,4240,4240,0
|
|
20230801,172400,3653041705,4240,4240,4240,4240,0
|
|
20230801,172300,3653041705,4240,4240,4240,4240,0
|
|
20230801,172200,3653041705,4240,4240,4240,4240,0
|
|
20230801,172100,3653041705,4240,4240,4240,4240,0
|
|
20230801,172000,3653041705,4240,4240,4240,4240,0
|
|
20230801,171900,3653041705,4240,4240,4240,4240,0
|
|
20230801,171800,3653041705,4240,4240,4240,4240,0
|
|
20230801,171700,3653041705,4240,4240,4240,4240,0
|
|
20230801,171600,3653041705,4240,4240,4240,4240,0
|
|
20230801,171500,3653041705,4240,4240,4240,4240,0
|
|
20230801,171400,3653041705,4240,4240,4240,4240,0
|
|
20230801,171300,3653041705,4240,4240,4240,4240,0
|
|
20230801,171200,3653041705,4240,4240,4240,4240,0
|
|
20230801,171100,3653041705,4240,4240,4240,4240,0
|
|
20230801,171000,3653041705,4240,4240,4240,4240,0
|
|
20230801,170900,3653041705,4240,4240,4240,4240,0
|
|
20230801,170800,3653041705,4240,4240,4240,4240,0
|
|
20230801,170700,3653041705,4240,4240,4240,4240,0
|
|
20230801,170600,3653041705,4240,4240,4240,4240,0
|
|
20230801,170500,3653041705,4240,4240,4240,4240,0
|
|
20230801,170400,3653041705,4240,4240,4240,4240,0
|
|
20230801,170300,3653041705,4240,4240,4240,4240,0
|
|
20230801,170200,3653041705,4240,4240,4240,4240,0
|
|
20230801,170100,3653041705,4240,4240,4240,4240,0
|
|
20230801,170000,3653041705,4240,4240,4240,4240,0
|
|
20230801,165900,3653041705,4240,4240,4240,4240,0
|
|
20230801,165800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,165700,3653041705,4240,4240,4240,4240,0
|
|
20230801,165600,3653041705,4240,4240,4240,4240,0
|
|
20230801,165500,3653041705,4240,4240,4240,4240,0
|
|
20230801,165400,3653041705,4240,4240,4240,4240,0
|
|
20230801,165300,3653041705,4240,4240,4240,4240,0
|
|
20230801,165200,3653041705,4240,4240,4240,4240,0
|
|
20230801,165100,3653041705,4240,4240,4240,4240,0
|
|
20230801,165000,3653041705,4240,4240,4240,4240,0
|
|
20230801,164900,3653041705,4240,4240,4240,4240,0
|
|
20230801,164800,3653041705,4240,4240,4240,4240,0
|
|
20230801,164700,3653041705,4240,4240,4240,4240,0
|
|
20230801,164600,3653041705,4240,4240,4240,4240,0
|
|
20230801,164500,3653041705,4240,4240,4240,4240,0
|
|
20230801,164400,3653041705,4240,4240,4240,4240,0
|
|
20230801,164300,3653041705,4240,4240,4240,4240,0
|
|
20230801,164200,3653041705,4240,4240,4240,4240,0
|
|
20230801,164100,3653041705,4240,4240,4240,4240,0
|
|
20230801,164000,3653041705,4240,4240,4240,4240,0
|
|
20230801,163900,3653041705,4240,4240,4240,4240,0
|
|
20230801,163800,3653041705,4240,4240,4240,4240,0
|
|
20230801,163700,3653041705,4240,4240,4240,4240,0
|
|
20230801,163600,3653041705,4240,4240,4240,4240,0
|
|
20230801,163500,3653041705,4240,4240,4240,4240,0
|
|
20230801,163400,3653041705,4240,4240,4240,4240,0
|
|
20230801,163300,3653041705,4240,4240,4240,4240,0
|
|
20230801,163200,3653041705,4240,4240,4240,4240,0
|
|
20230801,163100,3653041705,4240,4240,4240,4240,0
|
|
20230801,163000,3653041705,4240,4240,4240,4240,0
|
|
20230801,162900,3653041705,4240,4240,4240,4240,0
|
|
20230801,162800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,162700,3653041705,4240,4240,4240,4240,0
|
|
20230801,162600,3653041705,4240,4240,4240,4240,0
|
|
20230801,162500,3653041705,4240,4240,4240,4240,0
|
|
20230801,162400,3653041705,4240,4240,4240,4240,0
|
|
20230801,162300,3653041705,4240,4240,4240,4240,0
|
|
20230801,162200,3653041705,4240,4240,4240,4240,0
|
|
20230801,162100,3653041705,4240,4240,4240,4240,0
|
|
20230801,162000,3653041705,4240,4240,4240,4240,0
|
|
20230801,161900,3653041705,4240,4240,4240,4240,0
|
|
20230801,161800,3653041705,4240,4240,4240,4240,0
|
|
20230801,161700,3653041705,4240,4240,4240,4240,0
|
|
20230801,161600,3653041705,4240,4240,4240,4240,0
|
|
20230801,161500,3653041705,4240,4240,4240,4240,0
|
|
20230801,161400,3653041705,4240,4240,4240,4240,0
|
|
20230801,161300,3653041705,4240,4240,4240,4240,0
|
|
20230801,161200,3653041705,4240,4240,4240,4240,0
|
|
20230801,161100,3653041705,4240,4240,4240,4240,0
|
|
20230801,161000,3653041705,4240,4240,4240,4240,0
|
|
20230801,160900,3653041705,4240,4240,4240,4240,0
|
|
20230801,160800,3653041705,4240,4240,4240,4240,0
|
|
20230801,160700,3653041705,4240,4240,4240,4240,0
|
|
20230801,160600,3653041705,4240,4240,4240,4240,0
|
|
20230801,160500,3653041705,4240,4240,4240,4240,0
|
|
20230801,160400,3653041705,4240,4240,4240,4240,0
|
|
20230801,160300,3653041705,4240,4240,4240,4240,0
|
|
20230801,160200,3653041705,4240,4240,4240,4240,0
|
|
20230801,160100,3653041705,4240,4240,4240,4240,0
|
|
20230801,160000,3653041705,4240,4240,4240,4240,0
|
|
20230801,155900,3653041705,4240,4240,4240,4240,0
|
|
20230801,155800,3653041705,4240,4240,4240,4240,15907
|
|
20230801,155700,3653041705,4240,4240,4240,4240,0
|
|
20230801,155600,3653041705,4240,4240,4240,4240,0
|
|
20230801,155500,3653041705,4240,4240,4240,4240,0
|
|
20230801,155400,3653041705,4240,4240,4240,4240,0
|
|
20230801,155300,3653041705,4240,4240,4240,4240,0
|
|
20230801,155200,3653041705,4240,4240,4240,4240,0
|
|
20230801,155100,3653041705,4240,4240,4240,4240,0
|
|
20230801,155000,3653041705,4240,4240,4240,4240,0
|
|
20230801,154900,3653041705,4240,4240,4240,4240,0
|
|
20230801,154800,3653041705,4240,4240,4240,4240,0
|
|
20230801,154700,3653041705,4240,4240,4240,4240,0
|
|
20230801,154600,3653041705,4240,4240,4240,4240,0
|
|
20230801,154500,3653041705,4240,4240,4240,4240,0
|
|
20230801,154400,3653041705,4240,4240,4240,4240,0
|
|
20230801,154300,3653041705,4240,4240,4240,4240,0
|
|
20230801,154200,3653041705,4240,4240,4240,4240,0
|
|
20230801,154100,3653041705,4240,4240,4240,4240,0
|
|
20230801,154000,3653041705,4240,4240,4240,4240,0
|
|
20230801,153900,3653041705,4240,4240,4240,4240,0
|
|
20230801,153800,3653041705,4240,4240,4240,4240,0
|
|
20230801,153700,3653041705,4240,4240,4240,4240,0
|
|
20230801,153600,3653041705,4240,4240,4240,4240,0
|
|
20230801,153500,3653041705,4240,4240,4240,4240,0
|
|
20230801,153400,3653041705,4240,4240,4240,4240,0
|
|
20230801,153300,3653041705,4240,4240,4240,4240,0
|
|
20230801,153200,3653041705,4240,4240,4240,4240,0
|
|
20230801,153100,3653041705,4240,4240,4240,4240,0
|
|
20230801,153000,3653041705,4240,4240,4240,4240,15907
|
|
20230801,152900,3585596025,4230,4230,4230,4230,0
|
|
20230801,152800,3585596025,4230,4230,4230,4230,0
|
|
20230801,152700,3585596025,4230,4230,4230,4230,0
|
|
20230801,152600,3585596025,4230,4230,4230,4230,0
|
|
20230801,152500,3585596025,4230,4230,4230,4230,0
|
|
20230801,152400,3585596025,4230,4230,4230,4230,0
|
|
20230801,152300,3585596025,4230,4230,4230,4230,0
|
|
20230801,152200,3585596025,4230,4230,4230,4230,0
|
|
20230801,152100,3585596025,4230,4230,4230,4230,0
|
|
20230801,152000,3585596025,4230,4230,4230,4230,0
|
|
20230801,151900,3585596025,4230,4230,4230,4220,1542
|
|
20230801,151800,3579084765,4230,4220,4230,4220,514
|
|
20230801,151700,3576914060,4220,4220,4220,4220,268
|
|
20230801,151600,3575783100,4215,4215,4220,4215,98
|
|
20230801,151500,3575370025,4215,4210,4215,4210,145
|
|
20230801,151400,3574759440,4210,4210,4210,4205,311
|
|
20230801,151300,3573450280,4210,4210,4210,4210,71
|
|
20230801,151200,3573151370,4210,4210,4210,4210,43
|
|
20230801,151100,3572970340,4210,4200,4210,4200,353
|
|
20230801,151000,3571484415,4200,4185,4200,4185,7845
|
|
20230801,150900,3538653075,4185,4185,4185,4185,1218
|
|
20230801,150800,3533555745,4190,4190,4190,4190,932
|
|
20230801,150700,3529650665,4190,4185,4190,4180,912
|
|
20230801,150600,3525834945,4195,4195,4195,4195,0
|
|
20230801,150500,3525834945,4195,4195,4210,4185,3698
|
|
20230801,150400,3510340675,4205,4190,4205,4190,9568
|
|
20230801,150300,3470249990,4195,4195,4195,4195,0
|
|
20230801,150200,3470249990,4195,4185,4195,4185,1152
|
|
20230801,150100,3465427445,4190,4205,4205,4190,6605
|
|
20230801,150000,3437722305,4190,4190,4205,4190,601
|
|
20230801,145900,3435200095,4190,4190,4190,4190,0
|
|
20230801,145800,3435200095,4190,4190,4190,4190,0
|
|
20230801,145700,3435200095,4190,4195,4195,4190,1600
|
|
20230801,145600,3428492555,4195,4200,4200,4195,135
|
|
20230801,145500,3427925805,4200,4195,4200,4195,502
|
|
20230801,145400,3425819850,4190,4185,4190,4185,1769
|
|
20230801,145300,3418411795,4185,4190,4190,4185,1191
|
|
20230801,145200,3413421605,4190,4190,4190,4190,0
|
|
20230801,145100,3413421605,4190,4185,4190,4185,4608
|
|
20230801,145000,3394115045,4185,4195,4195,4185,7242
|
|
20230801,144900,3363789860,4200,4200,4200,4200,279
|
|
20230801,144800,3362618060,4200,4200,4200,4200,678
|
|
20230801,144700,3359770460,4200,4200,4200,4200,0
|
|
20230801,144600,3359770460,4200,4200,4200,4200,1012
|
|
20230801,144500,3355520060,4210,4210,4210,4210,1973
|
|
20230801,144400,3347213730,4210,4200,4210,4200,3001
|
|
20230801,144300,3334599110,4195,4200,4200,4195,160
|
|
20230801,144200,3333927860,4195,4195,4195,4195,0
|
|
20230801,144100,3333927860,4195,4205,4205,4190,1647
|
|
20230801,144000,3327017415,4195,4205,4210,4195,5369
|
|
20230801,143900,3304468140,4205,4205,4210,4205,918
|
|
20230801,143800,3300607945,4205,4205,4205,4205,150
|
|
20230801,143700,3299977195,4205,4215,4215,4205,974
|
|
20230801,143600,3295881275,4215,4215,4215,4215,0
|
|
20230801,143500,3295881275,4215,4215,4215,4215,0
|
|
20230801,143400,3295881275,4215,4215,4215,4215,1
|
|
20230801,143300,3295877060,4215,4215,4215,4215,105
|
|
20230801,143200,3295434485,4205,4210,4220,4205,2372
|
|
20230801,143100,3285446735,4210,4205,4210,4205,866
|
|
20230801,143000,3281802705,4200,4205,4205,4200,1105
|
|
20230801,142900,3277156235,4205,4195,4205,4195,3694
|
|
20230801,142800,3261644410,4195,4190,4195,4190,2279
|
|
20230801,142700,3252094900,4185,4175,4185,4175,3328
|
|
20230801,142600,3238184205,4170,4170,4170,4170,1423
|
|
20230801,142500,3232250295,4165,4165,4165,4165,0
|
|
20230801,142400,3232250295,4165,4165,4165,4165,10
|
|
20230801,142300,3232208645,4165,4170,4170,4160,4154
|
|
20230801,142200,3214907255,4170,4175,4180,4170,6210
|
|
20230801,142100,3189003910,4175,4180,4180,4175,310
|
|
20230801,142000,3187709610,4165,4185,4185,4165,3579
|
|
20230801,141900,3172764805,4180,4190,4190,4180,2139
|
|
20230801,141800,3163806780,4195,4195,4195,4195,0
|
|
20230801,141700,3163806780,4195,4195,4195,4195,83
|
|
20230801,141600,3163458595,4195,4195,4195,4195,359
|
|
20230801,141500,3161952590,4195,4195,4195,4195,0
|
|
20230801,141400,3161952590,4195,4195,4195,4195,0
|
|
20230801,141300,3161952590,4195,4195,4195,4195,0
|
|
20230801,141200,3161952590,4195,4195,4200,4195,1528
|
|
20230801,141100,3155539510,4195,4195,4195,4190,108
|
|
20230801,141000,3155086620,4205,4185,4215,4185,8023
|
|
20230801,140900,3121419480,4185,4185,4185,4185,89
|
|
20230801,140800,3121047015,4180,4185,4185,4180,1528
|
|
20230801,140700,3114659780,4185,4185,4185,4185,33
|
|
20230801,140600,3114521675,4185,4185,4185,4185,60
|
|
20230801,140500,3114270575,4185,4185,4185,4185,184
|
|
20230801,140400,3113500535,4185,4185,4185,4185,3156
|
|
20230801,140300,3100292675,4185,4185,4185,4185,29
|
|
20230801,140200,3100171310,4190,4190,4190,4190,500
|
|
20230801,140100,3098076310,4185,4185,4185,4185,0
|
|
20230801,140000,3098076310,4185,4185,4185,4185,842
|
|
20230801,135900,3094552540,4190,4195,4195,4190,1671
|
|
20230801,135800,3087550800,4195,4195,4195,4190,2369
|
|
20230801,135700,3077618995,4190,4195,4195,4190,54
|
|
20230801,135600,3077392730,4190,4190,4195,4190,12
|
|
20230801,135500,3077342445,4190,4190,4195,4190,1587
|
|
20230801,135400,3070692050,4195,4200,4200,4195,534
|
|
20230801,135300,3068449680,4200,4190,4200,4190,141
|
|
20230801,135200,3067858760,4190,4190,4190,4190,1319
|
|
20230801,135100,3062332150,4190,4185,4190,4185,1234
|
|
20230801,135000,3057167810,4185,4185,4185,4185,47
|
|
20230801,134900,3056971115,4185,4185,4185,4185,10
|
|
20230801,134800,3056929265,4185,4170,4210,4170,191
|
|
20230801,134700,3056131940,4170,4170,4170,4170,40
|
|
20230801,134600,3055965140,4160,4165,4165,4160,1000
|
|
20230801,134500,3051805080,4165,4160,4170,4155,1901
|
|
20230801,134400,3043894690,4145,4160,4160,4145,3211
|
|
20230801,134300,3030566095,4160,4160,4160,4155,871
|
|
20230801,134200,3026942775,4160,4175,4190,4160,6226
|
|
20230801,134100,3000988485,4170,4195,4210,4170,6175
|
|
20230801,134000,2975141645,4195,4190,4195,4185,544
|
|
20230801,133900,2972859790,4190,4190,4190,4190,89
|
|
20230801,133800,2972486880,4185,4190,4190,4185,67
|
|
20230801,133700,2972206480,4190,4190,4190,4190,6062
|
|
20230801,133600,2946806700,4195,4195,4195,4195,735
|
|
20230801,133500,2943723375,4195,4215,4215,4195,445
|
|
20230801,133400,2941855840,4215,4195,4215,4195,179
|
|
20230801,133300,2941104735,4195,4195,4195,4195,0
|
|
20230801,133200,2941104735,4195,4195,4195,4195,400
|
|
20230801,133100,2939426735,4195,4195,4195,4195,218
|
|
20230801,133000,2938512225,4200,4200,4200,4200,100
|
|
20230801,132900,2938092225,4200,4200,4200,4200,1
|
|
20230801,132800,2938088025,4190,4190,4205,4190,188
|
|
20230801,132700,2937300290,4185,4170,4185,4170,3624
|
|
20230801,132600,2922167640,4175,4175,4180,4160,6309
|
|
20230801,132500,2895881945,4180,4195,4195,4165,4437
|
|
20230801,132400,2877335200,4215,4210,4215,4195,306
|
|
20230801,132300,2876050535,4195,4185,4225,4185,679
|
|
20230801,132200,2873202515,4185,4185,4185,4185,898
|
|
20230801,132100,2869444385,4180,4200,4200,4180,4107
|
|
20230801,132000,2852249465,4200,4215,4215,4200,4671
|
|
20230801,131900,2832612265,4215,4215,4220,4215,971
|
|
20230801,131800,2828518465,4220,4220,4220,4220,830
|
|
20230801,131700,2825015865,4220,4220,4220,4220,1259
|
|
20230801,131600,2819702885,4240,4240,4240,4240,0
|
|
20230801,131500,2819702885,4240,4200,4240,4200,2354
|
|
20230801,131400,2809801300,4200,4220,4220,4195,10991
|
|
20230801,131300,2763616820,4225,4225,4225,4225,1
|
|
20230801,131200,2763612595,4225,4215,4225,4215,85
|
|
20230801,131100,2763254120,4215,4215,4215,4215,145
|
|
20230801,131000,2762642945,4215,4215,4215,4215,0
|
|
20230801,130900,2762642945,4215,4215,4215,4215,300
|
|
20230801,130800,2761378445,4220,4220,4220,4220,20
|
|
20230801,130700,2761294045,4220,4220,4220,4220,1050
|
|
20230801,130600,2756863045,4230,4230,4230,4230,100
|
|
20230801,130500,2756440045,4225,4230,4230,4220,1256
|
|
20230801,130400,2751128215,4240,4230,4240,4230,1154
|
|
20230801,130300,2746245495,4220,4240,4240,4220,6059
|
|
20230801,130200,2720673185,4225,4220,4265,4220,1790
|
|
20230801,130100,2713106860,4220,4190,4220,4190,7074
|
|
20230801,130000,2683383560,4190,4235,4235,4190,22377
|
|
20230801,125900,2589247520,4230,4235,4235,4230,512
|
|
20230801,125800,2587079260,4235,4250,4250,4235,9943
|
|
20230801,125700,2544874840,4250,4255,4255,4250,2017
|
|
20230801,125600,2536302505,4250,4250,4250,4250,180
|
|
20230801,125500,2535537505,4255,4265,4265,4255,5177
|
|
20230801,125400,2513500145,4270,4270,4270,4270,104
|
|
20230801,125300,2513056065,4265,4265,4265,4265,428
|
|
20230801,125200,2511230645,4265,4265,4265,4265,0
|
|
20230801,125100,2511230645,4265,4265,4265,4265,326
|
|
20230801,125000,2509840255,4260,4265,4265,4260,390
|
|
20230801,124900,2508178590,4265,4265,4265,4265,144
|
|
20230801,124800,2507564430,4265,4265,4265,4265,392
|
|
20230801,124700,2505892550,4265,4265,4265,4265,195
|
|
20230801,124600,2505060875,4265,4265,4265,4265,3575
|
|
20230801,124500,2489813500,4265,4265,4265,4265,7
|
|
20230801,124400,2489783645,4260,4260,4260,4260,0
|
|
20230801,124300,2489783645,4260,4260,4260,4260,11
|
|
20230801,124200,2489736785,4255,4255,4255,4255,0
|
|
20230801,124100,2489736785,4255,4255,4255,4255,0
|
|
20230801,124000,2489736785,4255,4255,4255,4255,0
|
|
20230801,123900,2489736785,4255,4255,4255,4255,117
|
|
20230801,123800,2489238950,4250,4260,4260,4250,9000
|
|
20230801,123700,2450960910,4265,4265,4265,4265,394
|
|
20230801,123600,2449280500,4265,4265,4265,4265,25
|
|
20230801,123500,2449173875,4265,4265,4265,4265,0
|
|
20230801,123400,2449173875,4265,4265,4265,4265,91
|
|
20230801,123300,2448785760,4265,4265,4265,4265,1
|
|
20230801,123200,2448781495,4265,4265,4265,4265,50
|
|
20230801,123100,2448568245,4260,4260,4260,4260,7
|
|
20230801,123000,2448538425,4255,4255,4255,4255,500
|
|
20230801,122900,2446410925,4260,4260,4260,4260,31
|
|
20230801,122800,2446278865,4255,4255,4255,4255,0
|
|
20230801,122700,2446278865,4255,4250,4255,4250,1422
|
|
20230801,122600,2440232955,4255,4255,4255,4255,149
|
|
20230801,122500,2439598960,4255,4255,4255,4255,0
|
|
20230801,122400,2439598960,4255,4255,4255,4255,0
|
|
20230801,122300,2439598960,4255,4255,4255,4255,0
|
|
20230801,122200,2439598960,4255,4255,4255,4255,1000
|
|
20230801,122100,2435343960,4265,4265,4265,4265,0
|
|
20230801,122000,2435343960,4265,4265,4265,4265,1
|
|
20230801,121900,2435339695,4265,4265,4265,4265,0
|
|
20230801,121800,2435339695,4265,4270,4270,4260,3297
|
|
20230801,121700,2421273390,4270,4270,4270,4270,1786
|
|
20230801,121600,2413647170,4270,4270,4270,4270,100
|
|
20230801,121500,2413220170,4260,4260,4260,4260,1708
|
|
20230801,121400,2405944090,4260,4260,4260,4260,50
|
|
20230801,121300,2405731090,4260,4260,4260,4260,511
|
|
20230801,121200,2403554230,4260,4260,4260,4260,100
|
|
20230801,121100,2403128230,4255,4260,4260,4255,787
|
|
20230801,121000,2399776135,4260,4250,4260,4250,5178
|
|
20230801,120900,2377743840,4250,4250,4250,4250,1117
|
|
20230801,120800,2372996590,4250,4250,4250,4250,183
|
|
20230801,120700,2372218840,4250,4245,4255,4245,4734
|
|
20230801,120600,2352098930,4250,4250,4250,4250,926
|
|
20230801,120500,2348163430,4250,4250,4250,4250,428
|
|
20230801,120400,2346344430,4250,4250,4250,4250,60
|
|
20230801,120300,2346089430,4245,4245,4245,4245,53
|
|
20230801,120200,2345864445,4245,4250,4250,4245,150
|
|
20230801,120100,2345227445,4245,4245,4245,4245,1
|
|
20230801,120000,2345223200,4245,4245,4245,4245,147
|
|
20230801,115900,2344599185,4245,4250,4250,4245,1672
|
|
20230801,115800,2337497435,4250,4250,4250,4250,808
|
|
20230801,115700,2334063435,4250,4245,4250,4245,1263
|
|
20230801,115600,2328699500,4250,4255,4255,4250,1358
|
|
20230801,115500,2322921225,4255,4255,4255,4255,0
|
|
20230801,115400,2322921225,4255,4255,4255,4255,9
|
|
20230801,115300,2322882930,4240,4235,4255,4235,2386
|
|
20230801,115200,2312761140,4235,4240,4245,4235,2649
|
|
20230801,115100,2301529040,4250,4250,4250,4240,4050
|
|
20230801,115000,2284354565,4255,4250,4255,4250,1274
|
|
20230801,114900,2278935995,4260,4270,4270,4260,2422
|
|
20230801,114800,2268611735,4275,4275,4275,4275,0
|
|
20230801,114700,2268611735,4275,4275,4275,4275,123
|
|
20230801,114600,2268085910,4275,4275,4275,4275,0
|
|
20230801,114500,2268085910,4275,4270,4275,4270,105
|
|
20230801,114400,2267637535,4260,4270,4270,4260,1200
|
|
20230801,114300,2262522105,4275,4280,4280,4275,970
|
|
20230801,114200,2258375105,4280,4260,4285,4260,3613
|
|
20230801,114100,2242933850,4270,4255,4270,4255,8023
|
|
20230801,114000,2208742290,4245,4255,4255,4245,6050
|
|
20230801,113900,2183032095,4250,4255,4255,4250,5734
|
|
20230801,113800,2158640755,4250,4250,4250,4250,2400
|
|
20230801,113700,2148440755,4255,4280,4280,4250,5331
|
|
20230801,113600,2125689765,4280,4280,4295,4280,962
|
|
20230801,113500,2121572375,4280,4280,4280,4280,1573
|
|
20230801,113400,2114839935,4275,4280,4280,4275,1600
|
|
20230801,113300,2107995805,4280,4260,4280,4260,3383
|
|
20230801,113200,2093576360,4255,4260,4260,4245,2521
|
|
20230801,113100,2082861980,4260,4255,4260,4255,604
|
|
20230801,113000,2080290965,4250,4250,4250,4250,1001
|
|
20230801,112900,2076036715,4255,4260,4260,4255,1243
|
|
20230801,112800,2070746750,4255,4260,4260,4250,1535
|
|
20230801,112700,2064216390,4255,4265,4265,4255,2099
|
|
20230801,112600,2055273010,4265,4285,4285,4265,6852
|
|
20230801,112500,2025995310,4285,4310,4310,4285,3623
|
|
20230801,112400,2010435045,4310,4320,4320,4310,106
|
|
20230801,112300,2009978125,4320,4315,4320,4305,3706
|
|
20230801,112200,1993976145,4315,4315,4315,4300,811
|
|
20230801,112100,1990481315,4300,4290,4300,4290,1325
|
|
20230801,112000,1984792155,4295,4285,4300,4275,2093
|
|
20230801,111900,1975818930,4280,4280,4280,4280,45
|
|
20230801,111800,1975626330,4285,4295,4295,4280,1383
|
|
20230801,111700,1969697980,4285,4285,4285,4260,13099
|
|
20230801,111600,1913647805,4285,4295,4300,4280,5698
|
|
20230801,111500,1889212030,4300,4310,4310,4300,2322
|
|
20230801,111400,1879217180,4305,4305,4305,4305,500
|
|
20230801,111300,1877064680,4300,4300,4300,4300,1779
|
|
20230801,111200,1869414980,4300,4310,4310,4300,1401
|
|
20230801,111100,1863388630,4310,4320,4320,4310,1754
|
|
20230801,111000,1855823925,4320,4330,4330,4320,5000
|
|
20230801,110900,1834218465,4335,4335,4335,4335,460
|
|
20230801,110800,1832224365,4330,4355,4355,4330,4395
|
|
20230801,110700,1813132285,4355,4355,4355,4355,40
|
|
20230801,110600,1812958085,4355,4370,4370,4355,1073
|
|
20230801,110500,1808274870,4370,4370,4370,4365,1510
|
|
20230801,110400,1801683430,4375,4375,4375,4375,209
|
|
20230801,110300,1800769055,4370,4385,4385,4370,4446
|
|
20230801,110200,1781310340,4390,4410,4410,4390,2252
|
|
20230801,110100,1771409880,4390,4415,4415,4390,2271
|
|
20230801,110000,1761422420,4415,4435,4435,4415,2366
|
|
20230801,105900,1750969620,4435,4415,4435,4415,2149
|
|
20230801,105800,1741457110,4405,4400,4405,4400,486
|
|
20230801,105700,1739317500,4400,4410,4410,4400,5290
|
|
20230801,105600,1716037540,4410,4420,4435,4410,1016
|
|
20230801,105500,1711546770,4420,4430,4430,4420,949
|
|
20230801,105400,1707345480,4430,4430,4430,4430,34
|
|
20230801,105300,1707194860,4430,4430,4430,4430,0
|
|
20230801,105200,1707194860,4430,4440,4440,4430,1422
|
|
20230801,105100,1700891295,4440,4445,4445,4440,35
|
|
20230801,105000,1700735890,4445,4445,4445,4445,1000
|
|
20230801,104900,1696290890,4445,4445,4445,4445,46
|
|
20230801,104800,1696086420,4445,4445,4445,4445,484
|
|
20230801,104700,1693935040,4445,4440,4445,4440,12
|
|
20230801,104600,1693881710,4440,4440,4440,4440,780
|
|
20230801,104500,1690418510,4440,4450,4450,4440,1098
|
|
20230801,104400,1685540575,4450,4450,4450,4450,247
|
|
20230801,104300,1684441425,4450,4450,4450,4450,654
|
|
20230801,104200,1681531125,4450,4450,4455,4450,2004
|
|
20230801,104100,1672613185,4450,4445,4450,4445,8384
|
|
20230801,104000,1635333815,4440,4440,4440,4440,1055
|
|
20230801,103900,1630649615,4445,4445,4445,4440,291
|
|
20230801,103800,1629356345,4440,4440,4445,4440,2222
|
|
20230801,103700,1619487055,4440,4440,4440,4440,1326
|
|
20230801,103600,1613599615,4440,4440,4440,4435,602
|
|
20230801,103500,1610927235,4440,4435,4440,4435,4495
|
|
20230801,103400,1590986940,4435,4400,4440,4400,15660
|
|
20230801,103300,1521605385,4400,4415,4415,4400,3966
|
|
20230801,103200,1504127570,4405,4420,4420,4405,2820
|
|
20230801,103100,1491669370,4410,4410,4410,4410,1
|
|
20230801,103000,1491664960,4415,4420,4420,4410,827
|
|
20230801,102900,1488014145,4415,4420,4420,4415,93
|
|
20230801,102800,1487603545,4410,4415,4420,4410,347
|
|
20230801,102700,1486072925,4420,4420,4420,4410,2819
|
|
20230801,102600,1473638535,4420,4415,4420,4410,330
|
|
20230801,102500,1472181685,4415,4415,4415,4415,497
|
|
20230801,102400,1469987430,4410,4405,4415,4405,1615
|
|
20230801,102300,1462859715,4410,4405,4410,4405,13
|
|
20230801,102200,1462802400,4410,4410,4410,4410,2337
|
|
20230801,102100,1452496230,4410,4410,4410,4410,50
|
|
20230801,102000,1452275730,4410,4410,4410,4405,5727
|
|
20230801,101900,1427034525,4405,4385,4405,4385,4423
|
|
20230801,101800,1407583375,4385,4385,4385,4385,370
|
|
20230801,101700,1405960925,4380,4375,4380,4375,262
|
|
20230801,101600,1404814100,4375,4385,4385,4375,4338
|
|
20230801,101500,1385830850,4385,4380,4395,4375,5200
|
|
20230801,101400,1363054885,4365,4390,4390,4365,7001
|
|
20230801,101300,1332429475,4390,4390,4390,4390,204
|
|
20230801,101200,1331533915,4390,4400,4400,4390,409
|
|
20230801,101100,1329735685,4400,4405,4405,4400,1932
|
|
20230801,101000,1321230395,4415,4415,4420,4415,867
|
|
20230801,100900,1317402585,4415,4425,4425,4415,1438
|
|
20230801,100800,1311041595,4430,4425,4430,4425,232
|
|
20230801,100700,1310014195,4425,4420,4425,4420,1893
|
|
20230801,100600,1301646315,4420,4420,4425,4410,6712
|
|
20230801,100500,1271985660,4415,4410,4415,4410,5523
|
|
20230801,100400,1247611995,4405,4405,4405,4405,128
|
|
20230801,100300,1247048155,4400,4395,4405,4395,1217
|
|
20230801,100200,1241696505,4395,4395,4395,4395,50
|
|
20230801,100100,1241476755,4390,4395,4395,4390,200
|
|
20230801,100000,1240598505,4395,4395,4405,4390,1793
|
|
20230801,095900,1232720575,4395,4395,4405,4395,63
|
|
20230801,095800,1232443590,4410,4380,4410,4380,2762
|
|
20230801,095700,1220296375,4390,4385,4400,4380,3015
|
|
20230801,095600,1207083515,4385,4400,4400,4380,506
|
|
20230801,095500,1204860005,4400,4410,4415,4400,2814
|
|
20230801,095400,1192449225,4410,4400,4420,4400,3766
|
|
20230801,095300,1175845875,4390,4380,4400,4380,5094
|
|
20230801,095200,1153463185,4375,4385,4385,4375,194
|
|
20230801,095100,1152614265,4385,4385,4385,4370,2635
|
|
20230801,095000,1141092300,4385,4385,4390,4385,278
|
|
20230801,094900,1139872880,4375,4365,4385,4365,3513
|
|
20230801,094800,1124508620,4370,4390,4390,4365,12162
|
|
20230801,094700,1071331055,4390,4400,4400,4390,613
|
|
20230801,094600,1068637035,4400,4415,4415,4400,2112
|
|
20230801,094500,1059323045,4420,4415,4420,4415,1287
|
|
20230801,094400,1053636890,4415,4430,4430,4410,4982
|
|
20230801,094300,1031599810,4435,4435,4435,4435,858
|
|
20230801,094200,1027794580,4430,4430,4440,4430,721
|
|
20230801,094100,1024600540,4430,4440,4450,4430,7711
|
|
20230801,094000,990317130,4440,4425,4445,4420,23177
|
|
20230801,093900,887436710,4420,4400,4420,4400,3756
|
|
20230801,093800,870874710,4400,4390,4405,4390,9180
|
|
20230801,093700,830491630,4390,4390,4405,4385,12186
|
|
20230801,093600,776850930,4405,4410,4420,4385,17881
|
|
20230801,093500,698092360,4410,4400,4415,4395,1773
|
|
20230801,093400,690279190,4400,4390,4400,4390,2604
|
|
20230801,093300,678831975,4395,4395,4400,4390,1677
|
|
20230801,093200,671464360,4390,4370,4395,4370,12885
|
|
20230801,093100,614972180,4365,4335,4365,4335,11686
|
|
20230801,093000,564161265,4330,4335,4335,4325,2206
|
|
20230801,092900,554608295,4335,4340,4340,4335,2762
|
|
20230801,092800,542625060,4340,4305,4340,4305,15341
|
|
20230801,092700,476310170,4305,4315,4320,4305,5340
|
|
20230801,092600,453298400,4320,4325,4325,4315,2326
|
|
20230801,092500,443246780,4325,4325,4325,4325,1349
|
|
20230801,092400,437412355,4320,4320,4320,4320,150
|
|
20230801,092300,436764355,4320,4320,4320,4320,1107
|
|
20230801,092200,431982115,4320,4320,4320,4320,2257
|
|
20230801,092100,422231875,4320,4325,4325,4320,1987
|
|
20230801,092000,413647445,4330,4315,4330,4315,4843
|
|
20230801,091900,392709250,4315,4310,4315,4310,1835
|
|
20230801,091800,384792225,4310,4320,4320,4310,1751
|
|
20230801,091700,377243415,4320,4300,4340,4290,15112
|
|
20230801,091600,311981075,4290,4290,4290,4290,3798
|
|
20230801,091500,295687655,4290,4280,4300,4280,6079
|
|
20230801,091400,269616485,4275,4270,4280,4270,9165
|
|
20230801,091300,230436810,4270,4245,4275,4245,6358
|
|
20230801,091200,203350405,4245,4230,4245,4230,2592
|
|
20230801,091100,192367565,4230,4220,4235,4220,3557
|
|
20230801,091000,177321735,4225,4200,4225,4195,4625
|
|
20230801,090900,157850175,4195,4200,4200,4195,1182
|
|
20230801,090800,152889300,4210,4195,4210,4195,1613
|
|
20230801,090700,146122060,4195,4215,4215,4190,2731
|
|
20230801,090600,134650640,4195,4195,4195,4195,533
|
|
20230801,090500,132414705,4195,4215,4215,4195,1580
|
|
20230801,090400,125777005,4195,4215,4215,4195,3317
|
|
20230801,090300,111823860,4215,4205,4215,4205,2587
|
|
20230801,090200,100927500,4210,4185,4210,4185,1866
|
|
20230801,090100,93099690,4185,4160,4190,4150,4637
|
|
20230801,090000,73770595,4190,4135,4190,4135,17587
|