668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,200400,1879885690,5310,5310,5310,5310,0
|
|
20230801,200300,1879885690,5310,5310,5310,5310,0
|
|
20230801,200200,1879885690,5310,5310,5310,5310,0
|
|
20230801,200100,1879885690,5310,5310,5310,5310,0
|
|
20230801,200000,1879885690,5310,5310,5310,5310,0
|
|
20230801,195900,1879885690,5310,5310,5310,5310,0
|
|
20230801,195800,1879885690,5310,5310,5310,5310,0
|
|
20230801,195700,1879885690,5310,5310,5310,5310,0
|
|
20230801,195600,1879885690,5310,5310,5310,5310,0
|
|
20230801,195500,1879885690,5310,5310,5310,5310,0
|
|
20230801,195400,1879885690,5310,5310,5310,5310,0
|
|
20230801,195300,1879885690,5310,5310,5310,5310,0
|
|
20230801,195200,1879885690,5310,5310,5310,5310,0
|
|
20230801,195100,1879885690,5310,5310,5310,5310,0
|
|
20230801,195000,1879885690,5310,5310,5310,5310,0
|
|
20230801,194900,1879885690,5310,5310,5310,5310,0
|
|
20230801,194800,1879885690,5310,5310,5310,5310,0
|
|
20230801,194700,1879885690,5310,5310,5310,5310,0
|
|
20230801,194600,1879885690,5310,5310,5310,5310,0
|
|
20230801,194500,1879885690,5310,5310,5310,5310,0
|
|
20230801,194400,1879885690,5310,5310,5310,5310,0
|
|
20230801,194300,1879885690,5310,5310,5310,5310,0
|
|
20230801,194200,1879885690,5310,5310,5310,5310,0
|
|
20230801,194100,1879885690,5310,5310,5310,5310,0
|
|
20230801,194000,1879885690,5310,5310,5310,5310,0
|
|
20230801,193900,1879885690,5310,5310,5310,5310,0
|
|
20230801,193800,1879885690,5310,5310,5310,5310,0
|
|
20230801,193700,1879885690,5310,5310,5310,5310,0
|
|
20230801,193600,1879885690,5310,5310,5310,5310,0
|
|
20230801,193500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,193400,1879885690,5310,5310,5310,5310,0
|
|
20230801,193300,1879885690,5310,5310,5310,5310,0
|
|
20230801,193200,1879885690,5310,5310,5310,5310,0
|
|
20230801,193100,1879885690,5310,5310,5310,5310,0
|
|
20230801,193000,1879885690,5310,5310,5310,5310,0
|
|
20230801,192900,1879885690,5310,5310,5310,5310,0
|
|
20230801,192800,1879885690,5310,5310,5310,5310,0
|
|
20230801,192700,1879885690,5310,5310,5310,5310,0
|
|
20230801,192600,1879885690,5310,5310,5310,5310,0
|
|
20230801,192500,1879885690,5310,5310,5310,5310,0
|
|
20230801,192400,1879885690,5310,5310,5310,5310,0
|
|
20230801,192300,1879885690,5310,5310,5310,5310,0
|
|
20230801,192200,1879885690,5310,5310,5310,5310,0
|
|
20230801,192100,1879885690,5310,5310,5310,5310,0
|
|
20230801,192000,1879885690,5310,5310,5310,5310,0
|
|
20230801,191900,1879885690,5310,5310,5310,5310,0
|
|
20230801,191800,1879885690,5310,5310,5310,5310,0
|
|
20230801,191700,1879885690,5310,5310,5310,5310,0
|
|
20230801,191600,1879885690,5310,5310,5310,5310,0
|
|
20230801,191500,1879885690,5310,5310,5310,5310,0
|
|
20230801,191400,1879885690,5310,5310,5310,5310,0
|
|
20230801,191300,1879885690,5310,5310,5310,5310,0
|
|
20230801,191200,1879885690,5310,5310,5310,5310,0
|
|
20230801,191100,1879885690,5310,5310,5310,5310,0
|
|
20230801,191000,1879885690,5310,5310,5310,5310,0
|
|
20230801,190900,1879885690,5310,5310,5310,5310,0
|
|
20230801,190800,1879885690,5310,5310,5310,5310,0
|
|
20230801,190700,1879885690,5310,5310,5310,5310,0
|
|
20230801,190600,1879885690,5310,5310,5310,5310,0
|
|
20230801,190500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,190400,1879885690,5310,5310,5310,5310,0
|
|
20230801,190300,1879885690,5310,5310,5310,5310,0
|
|
20230801,190200,1879885690,5310,5310,5310,5310,0
|
|
20230801,190100,1879885690,5310,5310,5310,5310,0
|
|
20230801,190000,1879885690,5310,5310,5310,5310,0
|
|
20230801,185900,1879885690,5310,5310,5310,5310,0
|
|
20230801,185800,1879885690,5310,5310,5310,5310,0
|
|
20230801,185700,1879885690,5310,5310,5310,5310,0
|
|
20230801,185600,1879885690,5310,5310,5310,5310,0
|
|
20230801,185500,1879885690,5310,5310,5310,5310,0
|
|
20230801,185400,1879885690,5310,5310,5310,5310,0
|
|
20230801,185300,1879885690,5310,5310,5310,5310,0
|
|
20230801,185200,1879885690,5310,5310,5310,5310,0
|
|
20230801,185100,1879885690,5310,5310,5310,5310,0
|
|
20230801,185000,1879885690,5310,5310,5310,5310,0
|
|
20230801,184900,1879885690,5310,5310,5310,5310,0
|
|
20230801,184800,1879885690,5310,5310,5310,5310,0
|
|
20230801,184700,1879885690,5310,5310,5310,5310,0
|
|
20230801,184600,1879885690,5310,5310,5310,5310,0
|
|
20230801,184500,1879885690,5310,5310,5310,5310,0
|
|
20230801,184400,1879885690,5310,5310,5310,5310,0
|
|
20230801,184300,1879885690,5310,5310,5310,5310,0
|
|
20230801,184200,1879885690,5310,5310,5310,5310,0
|
|
20230801,184100,1879885690,5310,5310,5310,5310,0
|
|
20230801,184000,1879885690,5310,5310,5310,5310,0
|
|
20230801,183900,1879885690,5310,5310,5310,5310,0
|
|
20230801,183800,1879885690,5310,5310,5310,5310,0
|
|
20230801,183700,1879885690,5310,5310,5310,5310,0
|
|
20230801,183600,1879885690,5310,5310,5310,5310,0
|
|
20230801,183500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,183400,1879885690,5310,5310,5310,5310,0
|
|
20230801,183300,1879885690,5310,5310,5310,5310,0
|
|
20230801,183200,1879885690,5310,5310,5310,5310,0
|
|
20230801,183100,1879885690,5310,5310,5310,5310,0
|
|
20230801,183000,1879885690,5310,5310,5310,5310,0
|
|
20230801,182900,1879885690,5310,5310,5310,5310,0
|
|
20230801,182800,1879885690,5310,5310,5310,5310,0
|
|
20230801,182700,1879885690,5310,5310,5310,5310,0
|
|
20230801,182600,1879885690,5310,5310,5310,5310,0
|
|
20230801,182500,1879885690,5310,5310,5310,5310,0
|
|
20230801,182400,1879885690,5310,5310,5310,5310,0
|
|
20230801,182300,1879885690,5310,5310,5310,5310,0
|
|
20230801,182200,1879885690,5310,5310,5310,5310,0
|
|
20230801,182100,1879885690,5310,5310,5310,5310,0
|
|
20230801,182000,1879885690,5310,5310,5310,5310,0
|
|
20230801,181900,1879885690,5310,5310,5310,5310,0
|
|
20230801,181800,1879885690,5310,5310,5310,5310,0
|
|
20230801,181700,1879885690,5310,5310,5310,5310,0
|
|
20230801,181600,1879885690,5310,5310,5310,5310,0
|
|
20230801,181500,1879885690,5310,5310,5310,5310,0
|
|
20230801,181400,1879885690,5310,5310,5310,5310,0
|
|
20230801,181300,1879885690,5310,5310,5310,5310,0
|
|
20230801,181200,1879885690,5310,5310,5310,5310,0
|
|
20230801,181100,1879885690,5310,5310,5310,5310,0
|
|
20230801,181000,1879885690,5310,5310,5310,5310,0
|
|
20230801,180900,1879885690,5310,5310,5310,5310,0
|
|
20230801,180800,1879885690,5310,5310,5310,5310,0
|
|
20230801,180700,1879885690,5310,5310,5310,5310,0
|
|
20230801,180600,1879885690,5310,5310,5310,5310,0
|
|
20230801,180500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,180400,1879885690,5310,5310,5310,5310,0
|
|
20230801,180300,1879885690,5310,5310,5310,5310,0
|
|
20230801,180200,1879885690,5310,5310,5310,5310,0
|
|
20230801,180100,1879885690,5310,5310,5310,5310,0
|
|
20230801,180000,1879885690,5310,5310,5310,5310,0
|
|
20230801,175900,1879885690,5310,5310,5310,5310,0
|
|
20230801,175800,1879885690,5310,5310,5310,5310,0
|
|
20230801,175700,1879885690,5310,5310,5310,5310,0
|
|
20230801,175600,1879885690,5310,5310,5310,5310,0
|
|
20230801,175500,1879885690,5310,5310,5310,5310,0
|
|
20230801,175400,1879885690,5310,5310,5310,5310,0
|
|
20230801,175300,1879885690,5310,5310,5310,5310,0
|
|
20230801,175200,1879885690,5310,5310,5310,5310,0
|
|
20230801,175100,1879885690,5310,5310,5310,5310,0
|
|
20230801,175000,1879885690,5310,5310,5310,5310,0
|
|
20230801,174900,1879885690,5310,5310,5310,5310,0
|
|
20230801,174800,1879885690,5310,5310,5310,5310,0
|
|
20230801,174700,1879885690,5310,5310,5310,5310,0
|
|
20230801,174600,1879885690,5310,5310,5310,5310,0
|
|
20230801,174500,1879885690,5310,5310,5310,5310,0
|
|
20230801,174400,1879885690,5310,5310,5310,5310,0
|
|
20230801,174300,1879885690,5310,5310,5310,5310,0
|
|
20230801,174200,1879885690,5310,5310,5310,5310,0
|
|
20230801,174100,1879885690,5310,5310,5310,5310,0
|
|
20230801,174000,1879885690,5310,5310,5310,5310,0
|
|
20230801,173900,1879885690,5310,5310,5310,5310,0
|
|
20230801,173800,1879885690,5310,5310,5310,5310,0
|
|
20230801,173700,1879885690,5310,5310,5310,5310,0
|
|
20230801,173600,1879885690,5310,5310,5310,5310,0
|
|
20230801,173500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,173400,1879885690,5310,5310,5310,5310,0
|
|
20230801,173300,1879885690,5310,5310,5310,5310,0
|
|
20230801,173200,1879885690,5310,5310,5310,5310,0
|
|
20230801,173100,1879885690,5310,5310,5310,5310,0
|
|
20230801,173000,1879885690,5310,5310,5310,5310,0
|
|
20230801,172900,1879885690,5310,5310,5310,5310,0
|
|
20230801,172800,1879885690,5310,5310,5310,5310,0
|
|
20230801,172700,1879885690,5310,5310,5310,5310,0
|
|
20230801,172600,1879885690,5310,5310,5310,5310,0
|
|
20230801,172500,1879885690,5310,5310,5310,5310,0
|
|
20230801,172400,1879885690,5310,5310,5310,5310,0
|
|
20230801,172300,1879885690,5310,5310,5310,5310,0
|
|
20230801,172200,1879885690,5310,5310,5310,5310,0
|
|
20230801,172100,1879885690,5310,5310,5310,5310,0
|
|
20230801,172000,1879885690,5310,5310,5310,5310,0
|
|
20230801,171900,1879885690,5310,5310,5310,5310,0
|
|
20230801,171800,1879885690,5310,5310,5310,5310,0
|
|
20230801,171700,1879885690,5310,5310,5310,5310,0
|
|
20230801,171600,1879885690,5310,5310,5310,5310,0
|
|
20230801,171500,1879885690,5310,5310,5310,5310,0
|
|
20230801,171400,1879885690,5310,5310,5310,5310,0
|
|
20230801,171300,1879885690,5310,5310,5310,5310,0
|
|
20230801,171200,1879885690,5310,5310,5310,5310,0
|
|
20230801,171100,1879885690,5310,5310,5310,5310,0
|
|
20230801,171000,1879885690,5310,5310,5310,5310,0
|
|
20230801,170900,1879885690,5310,5310,5310,5310,0
|
|
20230801,170800,1879885690,5310,5310,5310,5310,0
|
|
20230801,170700,1879885690,5310,5310,5310,5310,0
|
|
20230801,170600,1879885690,5310,5310,5310,5310,0
|
|
20230801,170500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,170400,1879885690,5310,5310,5310,5310,0
|
|
20230801,170300,1879885690,5310,5310,5310,5310,0
|
|
20230801,170200,1879885690,5310,5310,5310,5310,0
|
|
20230801,170100,1879885690,5310,5310,5310,5310,0
|
|
20230801,170000,1879885690,5310,5310,5310,5310,0
|
|
20230801,165900,1879885690,5310,5310,5310,5310,0
|
|
20230801,165800,1879885690,5310,5310,5310,5310,0
|
|
20230801,165700,1879885690,5310,5310,5310,5310,0
|
|
20230801,165600,1879885690,5310,5310,5310,5310,0
|
|
20230801,165500,1879885690,5310,5310,5310,5310,0
|
|
20230801,165400,1879885690,5310,5310,5310,5310,0
|
|
20230801,165300,1879885690,5310,5310,5310,5310,0
|
|
20230801,165200,1879885690,5310,5310,5310,5310,0
|
|
20230801,165100,1879885690,5310,5310,5310,5310,0
|
|
20230801,165000,1879885690,5310,5310,5310,5310,0
|
|
20230801,164900,1879885690,5310,5310,5310,5310,0
|
|
20230801,164800,1879885690,5310,5310,5310,5310,0
|
|
20230801,164700,1879885690,5310,5310,5310,5310,0
|
|
20230801,164600,1879885690,5310,5310,5310,5310,0
|
|
20230801,164500,1879885690,5310,5310,5310,5310,0
|
|
20230801,164400,1879885690,5310,5310,5310,5310,0
|
|
20230801,164300,1879885690,5310,5310,5310,5310,0
|
|
20230801,164200,1879885690,5310,5310,5310,5310,0
|
|
20230801,164100,1879885690,5310,5310,5310,5310,0
|
|
20230801,164000,1879885690,5310,5310,5310,5310,0
|
|
20230801,163900,1879885690,5310,5310,5310,5310,0
|
|
20230801,163800,1879885690,5310,5310,5310,5310,0
|
|
20230801,163700,1879885690,5310,5310,5310,5310,0
|
|
20230801,163600,1879885690,5310,5310,5310,5310,0
|
|
20230801,163500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,163400,1879885690,5310,5310,5310,5310,0
|
|
20230801,163300,1879885690,5310,5310,5310,5310,0
|
|
20230801,163200,1879885690,5310,5310,5310,5310,0
|
|
20230801,163100,1879885690,5310,5310,5310,5310,0
|
|
20230801,163000,1879885690,5310,5310,5310,5310,0
|
|
20230801,162900,1879885690,5310,5310,5310,5310,0
|
|
20230801,162800,1879885690,5310,5310,5310,5310,0
|
|
20230801,162700,1879885690,5310,5310,5310,5310,0
|
|
20230801,162600,1879885690,5310,5310,5310,5310,0
|
|
20230801,162500,1879885690,5310,5310,5310,5310,0
|
|
20230801,162400,1879885690,5310,5310,5310,5310,0
|
|
20230801,162300,1879885690,5310,5310,5310,5310,0
|
|
20230801,162200,1879885690,5310,5310,5310,5310,0
|
|
20230801,162100,1879885690,5310,5310,5310,5310,0
|
|
20230801,162000,1879885690,5310,5310,5310,5310,0
|
|
20230801,161900,1879885690,5310,5310,5310,5310,0
|
|
20230801,161800,1879885690,5310,5310,5310,5310,0
|
|
20230801,161700,1879885690,5310,5310,5310,5310,0
|
|
20230801,161600,1879885690,5310,5310,5310,5310,0
|
|
20230801,161500,1879885690,5310,5310,5310,5310,0
|
|
20230801,161400,1879885690,5310,5310,5310,5310,0
|
|
20230801,161300,1879885690,5310,5310,5310,5310,0
|
|
20230801,161200,1879885690,5310,5310,5310,5310,0
|
|
20230801,161100,1879885690,5310,5310,5310,5310,0
|
|
20230801,161000,1879885690,5310,5310,5310,5310,0
|
|
20230801,160900,1879885690,5310,5310,5310,5310,0
|
|
20230801,160800,1879885690,5310,5310,5310,5310,0
|
|
20230801,160700,1879885690,5310,5310,5310,5310,0
|
|
20230801,160600,1879885690,5310,5310,5310,5310,0
|
|
20230801,160500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,160400,1879885690,5310,5310,5310,5310,0
|
|
20230801,160300,1879885690,5310,5310,5310,5310,0
|
|
20230801,160200,1879885690,5310,5310,5310,5310,0
|
|
20230801,160100,1879885690,5310,5310,5310,5310,0
|
|
20230801,160000,1879885690,5310,5310,5310,5310,0
|
|
20230801,155900,1879885690,5310,5310,5310,5310,0
|
|
20230801,155800,1879885690,5310,5310,5310,5310,0
|
|
20230801,155700,1879885690,5310,5310,5310,5310,0
|
|
20230801,155600,1879885690,5310,5310,5310,5310,0
|
|
20230801,155500,1879885690,5310,5310,5310,5310,0
|
|
20230801,155400,1879885690,5310,5310,5310,5310,0
|
|
20230801,155300,1879885690,5310,5310,5310,5310,0
|
|
20230801,155200,1879885690,5310,5310,5310,5310,0
|
|
20230801,155100,1879885690,5310,5310,5310,5310,0
|
|
20230801,155000,1879885690,5310,5310,5310,5310,0
|
|
20230801,154900,1879885690,5310,5310,5310,5310,0
|
|
20230801,154800,1879885690,5310,5310,5310,5310,0
|
|
20230801,154700,1879885690,5310,5310,5310,5310,0
|
|
20230801,154600,1879885690,5310,5310,5310,5310,0
|
|
20230801,154500,1879885690,5310,5310,5310,5310,0
|
|
20230801,154400,1879885690,5310,5310,5310,5310,0
|
|
20230801,154300,1879885690,5310,5310,5310,5310,0
|
|
20230801,154200,1879885690,5310,5310,5310,5310,0
|
|
20230801,154100,1879885690,5310,5310,5310,5310,0
|
|
20230801,154000,1879885690,5310,5310,5310,5310,0
|
|
20230801,153900,1879885690,5310,5310,5310,5310,0
|
|
20230801,153800,1879885690,5310,5310,5310,5310,0
|
|
20230801,153700,1879885690,5310,5310,5310,5310,0
|
|
20230801,153600,1879885690,5310,5310,5310,5310,0
|
|
20230801,153500,1879885690,5310,5310,5310,5310,3818
|
|
20230801,153400,1879885690,5310,5310,5310,5310,0
|
|
20230801,153300,1879885690,5310,5310,5310,5310,0
|
|
20230801,153200,1879885690,5310,5310,5310,5310,0
|
|
20230801,153100,1879885690,5310,5310,5310,5310,0
|
|
20230801,153000,1879885690,5310,5310,5310,5310,3818
|
|
20230801,152900,1859612110,5320,5320,5320,5320,0
|
|
20230801,152800,1859612110,5320,5320,5320,5320,0
|
|
20230801,152700,1859612110,5320,5320,5320,5320,0
|
|
20230801,152600,1859612110,5320,5320,5320,5320,0
|
|
20230801,152500,1859612110,5320,5320,5320,5320,0
|
|
20230801,152400,1859612110,5320,5320,5320,5320,0
|
|
20230801,152300,1859612110,5320,5320,5320,5320,0
|
|
20230801,152200,1859612110,5320,5320,5320,5320,0
|
|
20230801,152100,1859612110,5320,5320,5320,5320,0
|
|
20230801,152000,1859612110,5320,5320,5320,5320,0
|
|
20230801,151900,1859612110,5320,5310,5320,5310,62
|
|
20230801,151800,1859282390,5310,5320,5320,5300,2284
|
|
20230801,151700,1847147870,5320,5320,5320,5320,382
|
|
20230801,151600,1845115630,5340,5330,5340,5330,1078
|
|
20230801,151500,1839359500,5330,5330,5330,5330,1118
|
|
20230801,151400,1833400560,5310,5310,5310,5310,0
|
|
20230801,151300,1833400560,5310,5320,5330,5310,4466
|
|
20230801,151200,1809625080,5330,5330,5340,5320,59
|
|
20230801,151100,1809310590,5340,5340,5340,5340,3
|
|
20230801,151000,1809294570,5340,5330,5340,5330,2233
|
|
20230801,150900,1797381520,5350,5350,5350,5350,1579
|
|
20230801,150800,1788933870,5350,5350,5360,5350,428
|
|
20230801,150700,1786643350,5350,5350,5350,5350,3818
|
|
20230801,150600,1766217050,5350,5320,5350,5320,845
|
|
20230801,150500,1761721530,5320,5310,5320,5310,1205
|
|
20230801,150400,1755319290,5310,5310,5310,5310,2164
|
|
20230801,150300,1743828450,5310,5310,5310,5310,501
|
|
20230801,150200,1741168140,5310,5300,5310,5300,1904
|
|
20230801,150100,1731067270,5300,5300,5310,5290,927
|
|
20230801,150000,1726153990,5300,5320,5320,5300,51
|
|
20230801,145900,1725882690,5320,5320,5320,5320,0
|
|
20230801,145800,1725882690,5320,5320,5320,5320,274
|
|
20230801,145700,1724425010,5300,5300,5300,5300,709
|
|
20230801,145600,1720667310,5300,5300,5300,5300,2764
|
|
20230801,145500,1706018110,5300,5300,5300,5300,681
|
|
20230801,145400,1702408810,5300,5300,5300,5300,345
|
|
20230801,145300,1700580310,5300,5300,5300,5300,960
|
|
20230801,145200,1695492310,5300,5300,5300,5300,1188
|
|
20230801,145100,1689195910,5290,5280,5290,5280,901
|
|
20230801,145000,1684429630,5300,5290,5300,5280,742
|
|
20230801,144900,1680504450,5290,5280,5290,5280,3095
|
|
20230801,144800,1664162760,5290,5290,5290,5280,977
|
|
20230801,144700,1658995430,5280,5280,5280,5280,200
|
|
20230801,144600,1657939430,5280,5290,5290,5280,2203
|
|
20230801,144500,1646287590,5290,5300,5300,5290,1152
|
|
20230801,144400,1640182990,5300,5300,5300,5300,100
|
|
20230801,144300,1639652990,5300,5310,5310,5300,200
|
|
20230801,144200,1638592160,5310,5310,5310,5310,671
|
|
20230801,144100,1635029150,5310,5310,5310,5310,0
|
|
20230801,144000,1635029150,5310,5320,5320,5310,520
|
|
20230801,143900,1632267750,5330,5330,5330,5330,0
|
|
20230801,143800,1632267750,5330,5330,5330,5330,0
|
|
20230801,143700,1632267750,5330,5340,5340,5330,1161
|
|
20230801,143600,1626074620,5340,5340,5340,5340,0
|
|
20230801,143500,1626074620,5340,5320,5340,5320,2085
|
|
20230801,143400,1614965080,5330,5320,5330,5320,2000
|
|
20230801,143300,1604324370,5320,5310,5320,5310,1651
|
|
20230801,143200,1595557550,5300,5300,5300,5300,3322
|
|
20230801,143100,1577950950,5300,5300,5300,5300,0
|
|
20230801,143000,1577950950,5300,5300,5300,5290,1402
|
|
20230801,142900,1570534350,5290,5290,5290,5290,355
|
|
20230801,142800,1568656400,5290,5290,5290,5290,657
|
|
20230801,142700,1565180870,5290,5290,5290,5290,243
|
|
20230801,142600,1563895400,5300,5300,5300,5300,923
|
|
20230801,142500,1559003500,5300,5300,5300,5300,0
|
|
20230801,142400,1559003500,5300,5300,5300,5300,2158
|
|
20230801,142300,1547566100,5300,5300,5300,5300,1
|
|
20230801,142200,1547560800,5290,5290,5290,5280,734
|
|
20230801,142100,1543678600,5290,5290,5290,5290,0
|
|
20230801,142000,1543678600,5290,5290,5290,5290,1379
|
|
20230801,141900,1536383690,5290,5290,5290,5290,0
|
|
20230801,141800,1536383690,5290,5280,5290,5280,2
|
|
20230801,141700,1536373120,5280,5280,5280,5280,1729
|
|
20230801,141600,1527244000,5280,5280,5280,5280,0
|
|
20230801,141500,1527244000,5280,5280,5280,5280,0
|
|
20230801,141400,1527244000,5280,5260,5280,5260,1515
|
|
20230801,141300,1519274800,5230,5230,5230,5230,0
|
|
20230801,141200,1519274800,5230,5270,5270,5230,10000
|
|
20230801,141100,1466832840,5280,5280,5280,5280,0
|
|
20230801,141000,1466832840,5280,5280,5280,5280,0
|
|
20230801,140900,1466832840,5280,5280,5280,5280,0
|
|
20230801,140800,1466832840,5280,5280,5280,5280,0
|
|
20230801,140700,1466832840,5280,5280,5280,5280,0
|
|
20230801,140600,1466832840,5280,5280,5280,5280,1010
|
|
20230801,140500,1461500040,5280,5280,5280,5280,0
|
|
20230801,140400,1461500040,5280,5280,5280,5280,0
|
|
20230801,140300,1461500040,5280,5280,5280,5280,0
|
|
20230801,140200,1461500040,5280,5280,5280,5280,1592
|
|
20230801,140100,1453094280,5280,5250,5280,5250,168
|
|
20230801,140000,1452212250,5250,5250,5250,5250,0
|
|
20230801,135900,1452212250,5250,5250,5250,5250,0
|
|
20230801,135800,1452212250,5250,5250,5250,5250,0
|
|
20230801,135700,1452212250,5250,5250,5250,5250,288
|
|
20230801,135600,1450700250,5270,5270,5270,5270,0
|
|
20230801,135500,1450700250,5270,5270,5270,5270,0
|
|
20230801,135400,1450700250,5270,5270,5270,5270,0
|
|
20230801,135300,1450700250,5270,5270,5270,5270,1
|
|
20230801,135200,1450694980,5270,5270,5270,5270,0
|
|
20230801,135100,1450694980,5270,5270,5270,5270,501
|
|
20230801,135000,1448054710,5240,5260,5260,5240,141
|
|
20230801,134900,1447315370,5250,5250,5250,5250,0
|
|
20230801,134800,1447315370,5250,5240,5250,5230,1180
|
|
20230801,134700,1441123420,5240,5230,5240,5230,960
|
|
20230801,134600,1436093120,5230,5240,5240,5230,250
|
|
20230801,134500,1434785120,5250,5250,5250,5250,20
|
|
20230801,134400,1434680120,5250,5240,5250,5240,4
|
|
20230801,134300,1434659150,5240,5250,5250,5240,1578
|
|
20230801,134200,1426389300,5250,5240,5250,5240,1005
|
|
20230801,134100,1421122970,5250,5250,5250,5250,1328
|
|
20230801,134000,1414150970,5260,5280,5280,5260,1521
|
|
20230801,133900,1406150430,5280,5280,5280,5280,139
|
|
20230801,133800,1405416510,5280,5270,5280,5260,1027
|
|
20230801,133700,1400013700,5280,5280,5280,5280,0
|
|
20230801,133600,1400013700,5280,5280,5280,5280,27
|
|
20230801,133500,1399871140,5280,5280,5280,5280,30
|
|
20230801,133400,1399712740,5290,5290,5290,5290,10
|
|
20230801,133300,1399659840,5280,5280,5280,5280,1193
|
|
20230801,133200,1393360800,5260,5280,5280,5260,401
|
|
20230801,133100,1391249120,5280,5280,5280,5280,41
|
|
20230801,133000,1391032640,5280,5280,5280,5280,38
|
|
20230801,132900,1390832000,5280,5280,5280,5280,300
|
|
20230801,132800,1389248000,5280,5280,5280,5280,1
|
|
20230801,132700,1389242720,5260,5270,5270,5260,99
|
|
20230801,132600,1388721110,5280,5280,5280,5280,0
|
|
20230801,132500,1388721110,5280,5300,5300,5280,6561
|
|
20230801,132400,1354019450,5300,5300,5300,5300,0
|
|
20230801,132300,1354019450,5300,5300,5300,5300,400
|
|
20230801,132200,1351899450,5310,5310,5310,5310,103
|
|
20230801,132100,1351352520,5290,5300,5300,5290,500
|
|
20230801,132000,1348707480,5300,5310,5310,5300,1102
|
|
20230801,131900,1342866860,5300,5300,5310,5300,211
|
|
20230801,131800,1341748550,5310,5300,5310,5300,231
|
|
20230801,131700,1340524240,5310,5300,5310,5300,103
|
|
20230801,131600,1339978310,5300,5300,5300,5300,1505
|
|
20230801,131500,1332001810,5300,5290,5300,5290,696
|
|
20230801,131400,1328319870,5290,5290,5290,5290,0
|
|
20230801,131300,1328319870,5290,5270,5290,5260,1004
|
|
20230801,131200,1323037650,5290,5290,5290,5280,2059
|
|
20230801,131100,1312162530,5290,5290,5300,5290,1271
|
|
20230801,131000,1305436940,5290,5280,5290,5280,1721
|
|
20230801,130900,1296349080,5270,5260,5270,5260,53
|
|
20230801,130800,1296069850,5270,5270,5270,5270,0
|
|
20230801,130700,1296069850,5270,5270,5270,5270,0
|
|
20230801,130600,1296069850,5270,5270,5270,5270,2856
|
|
20230801,130500,1281018730,5260,5260,5260,5260,0
|
|
20230801,130400,1281018730,5260,5260,5260,5260,0
|
|
20230801,130300,1281018730,5260,5260,5260,5260,0
|
|
20230801,130200,1281018730,5260,5260,5260,5260,1645
|
|
20230801,130100,1272366030,5260,5250,5260,5250,4788
|
|
20230801,130000,1247224170,5240,5240,5240,5240,0
|
|
20230801,125900,1247224170,5240,5240,5240,5240,9
|
|
20230801,125800,1247177010,5250,5250,5250,5250,0
|
|
20230801,125700,1247177010,5250,5250,5250,5250,0
|
|
20230801,125600,1247177010,5250,5250,5250,5250,1
|
|
20230801,125500,1247171760,5250,5250,5250,5250,0
|
|
20230801,125400,1247171760,5250,5250,5250,5250,260
|
|
20230801,125300,1245806760,5250,5250,5250,5250,140
|
|
20230801,125200,1245071760,5250,5230,5250,5230,13
|
|
20230801,125100,1245003550,5240,5240,5240,5240,0
|
|
20230801,125000,1245003550,5240,5240,5240,5240,1
|
|
20230801,124900,1244998310,5230,5250,5250,5230,2300
|
|
20230801,124800,1232946370,5240,5240,5240,5240,0
|
|
20230801,124700,1232946370,5240,5240,5240,5240,0
|
|
20230801,124600,1232946370,5240,5240,5240,5240,531
|
|
20230801,124500,1230163930,5250,5250,5250,5250,0
|
|
20230801,124400,1230163930,5250,5250,5250,5250,0
|
|
20230801,124300,1230163930,5250,5250,5250,5250,280
|
|
20230801,124200,1228693930,5250,5250,5250,5250,0
|
|
20230801,124100,1228693930,5250,5250,5250,5250,1324
|
|
20230801,124000,1221742930,5250,5250,5250,5250,1824
|
|
20230801,123900,1212166930,5250,5250,5250,5250,1329
|
|
20230801,123800,1205189680,5250,5250,5250,5250,10
|
|
20230801,123700,1205137180,5250,5250,5250,5250,54
|
|
20230801,123600,1204853680,5260,5250,5260,5250,2631
|
|
20230801,123500,1191020880,5250,5260,5260,5250,86
|
|
20230801,123400,1190569370,5250,5250,5250,5250,300
|
|
20230801,123300,1188994370,5250,5250,5250,5250,0
|
|
20230801,123200,1188994370,5250,5260,5260,5250,1695
|
|
20230801,123100,1180095580,5260,5260,5260,5260,655
|
|
20230801,123000,1176650280,5260,5260,5260,5260,4143
|
|
20230801,122900,1154858100,5250,5250,5250,5250,4
|
|
20230801,122800,1154837100,5260,5260,5260,5260,10
|
|
20230801,122700,1154784500,5260,5260,5260,5260,95
|
|
20230801,122600,1154284800,5260,5260,5260,5260,3
|
|
20230801,122500,1154269020,5250,5260,5260,5250,1557
|
|
20230801,122400,1146079300,5250,5250,5250,5250,0
|
|
20230801,122300,1146079300,5250,5250,5250,5250,1638
|
|
20230801,122200,1137479800,5240,5240,5240,5240,0
|
|
20230801,122100,1137479800,5240,5240,5240,5240,0
|
|
20230801,122000,1137479800,5240,5240,5240,5240,0
|
|
20230801,121900,1137479800,5240,5240,5240,5240,0
|
|
20230801,121800,1137479800,5240,5240,5240,5240,0
|
|
20230801,121700,1137479800,5240,5240,5240,5240,0
|
|
20230801,121600,1137479800,5240,5240,5240,5240,335
|
|
20230801,121500,1135724400,5250,5250,5250,5250,0
|
|
20230801,121400,1135724400,5250,5250,5250,5250,142
|
|
20230801,121300,1134978900,5250,5250,5250,5250,11
|
|
20230801,121200,1134921150,5250,5250,5250,5250,0
|
|
20230801,121100,1134921150,5250,5250,5250,5250,0
|
|
20230801,121000,1134921150,5250,5250,5250,5250,3
|
|
20230801,120900,1134905400,5240,5240,5240,5240,70
|
|
20230801,120800,1134538600,5250,5250,5250,5250,0
|
|
20230801,120700,1134538600,5250,5250,5250,5250,50
|
|
20230801,120600,1134276100,5250,5250,5250,5250,0
|
|
20230801,120500,1134276100,5250,5250,5250,5250,10
|
|
20230801,120400,1134223600,5250,5250,5250,5250,0
|
|
20230801,120300,1134223600,5250,5250,5250,5250,185
|
|
20230801,120200,1133252350,5250,5250,5250,5250,0
|
|
20230801,120100,1133252350,5250,5250,5250,5250,0
|
|
20230801,120000,1133252350,5250,5240,5250,5240,2511
|
|
20230801,115900,1120079600,5250,5250,5250,5250,0
|
|
20230801,115800,1120079600,5250,5250,5250,5250,0
|
|
20230801,115700,1120079600,5250,5250,5250,5250,0
|
|
20230801,115600,1120079600,5250,5250,5250,5250,0
|
|
20230801,115500,1120079600,5250,5230,5250,5230,194
|
|
20230801,115400,1119064960,5230,5230,5230,5230,0
|
|
20230801,115300,1119064960,5230,5230,5230,5230,0
|
|
20230801,115200,1119064960,5230,5250,5250,5230,2686
|
|
20230801,115100,1104993970,5250,5250,5250,5250,1000
|
|
20230801,115000,1099743970,5250,5250,5250,5250,0
|
|
20230801,114900,1099743970,5250,5250,5250,5250,500
|
|
20230801,114800,1097118970,5250,5250,5250,5250,0
|
|
20230801,114700,1097118970,5250,5250,5250,5250,0
|
|
20230801,114600,1097118970,5250,5250,5250,5250,0
|
|
20230801,114500,1097118970,5250,5230,5250,5230,1233
|
|
20230801,114400,1090648290,5240,5230,5240,5230,2
|
|
20230801,114300,1090637820,5240,5240,5240,5240,107
|
|
20230801,114200,1090077140,5250,5250,5250,5250,0
|
|
20230801,114100,1090077140,5250,5250,5250,5250,0
|
|
20230801,114000,1090077140,5250,5250,5250,5250,2068
|
|
20230801,113900,1079220140,5250,5250,5250,5250,375
|
|
20230801,113800,1077251390,5250,5250,5250,5250,7
|
|
20230801,113700,1077214640,5250,5250,5250,5250,1118
|
|
20230801,113600,1071345140,5250,5250,5250,5250,0
|
|
20230801,113500,1071345140,5250,5250,5250,5250,1
|
|
20230801,113400,1071339890,5250,5250,5260,5250,846
|
|
20230801,113300,1066897100,5250,5250,5250,5250,4
|
|
20230801,113200,1066876100,5250,5250,5250,5250,591
|
|
20230801,113100,1063773350,5250,5250,5250,5250,656
|
|
20230801,113000,1060329350,5250,5240,5250,5240,675
|
|
20230801,112900,1056792110,5240,5220,5240,5220,989
|
|
20230801,112800,1051618400,5220,5220,5220,5220,1
|
|
20230801,112700,1051613180,5220,5230,5230,5220,2362
|
|
20230801,112600,1039265040,5230,5230,5230,5210,2022
|
|
20230801,112500,1028709980,5210,5210,5210,5210,20
|
|
20230801,112400,1028605780,5210,5210,5210,5210,1000
|
|
20230801,112300,1023395780,5230,5210,5230,5210,403
|
|
20230801,112200,1021296100,5200,5210,5210,5200,745
|
|
20230801,112100,1017418400,5200,5210,5210,5200,2091
|
|
20230801,112000,1006541530,5210,5220,5220,5210,1865
|
|
20230801,111900,996824870,5210,5210,5210,5210,3003
|
|
20230801,111800,981179240,5210,5200,5210,5200,7600
|
|
20230801,111700,941658240,5200,5220,5220,5200,6736
|
|
20230801,111600,906576080,5230,5230,5230,5220,98
|
|
20230801,111500,906064210,5230,5240,5240,5230,5978
|
|
20230801,111400,874748390,5250,5250,5250,5250,155
|
|
20230801,111300,873934640,5260,5260,5260,5260,0
|
|
20230801,111200,873934640,5260,5270,5270,5260,963
|
|
20230801,111100,868866690,5270,5260,5270,5260,4501
|
|
20230801,111000,845176420,5250,5250,5250,5250,300
|
|
20230801,110900,843601420,5250,5250,5250,5250,297
|
|
20230801,110800,842042170,5260,5260,5260,5260,0
|
|
20230801,110700,842042170,5260,5260,5260,5260,0
|
|
20230801,110600,842042170,5260,5260,5260,5250,17
|
|
20230801,110500,841952760,5260,5260,5260,5260,2
|
|
20230801,110400,841942240,5250,5250,5250,5250,15
|
|
20230801,110300,841863490,5250,5250,5250,5250,1500
|
|
20230801,110200,833988490,5230,5290,5290,5230,11709
|
|
20230801,110100,772496870,5290,5290,5290,5290,0
|
|
20230801,110000,772496870,5290,5290,5290,5290,0
|
|
20230801,105900,772496870,5290,5290,5290,5290,10
|
|
20230801,105800,772443970,5290,5290,5290,5290,51
|
|
20230801,105700,772174180,5280,5280,5280,5280,1427
|
|
20230801,105600,764639620,5290,5290,5290,5290,103
|
|
20230801,105500,764094750,5290,5290,5290,5290,2047
|
|
20230801,105400,753266120,5300,5300,5300,5300,25
|
|
20230801,105300,753133620,5300,5300,5300,5300,201
|
|
20230801,105200,752068320,5300,5300,5300,5300,0
|
|
20230801,105100,752068320,5300,5300,5300,5300,1
|
|
20230801,105000,752063020,5290,5290,5290,5290,0
|
|
20230801,104900,752063020,5290,5290,5290,5290,15
|
|
20230801,104800,751983670,5340,5310,5340,5310,3353
|
|
20230801,104700,734129240,5300,5300,5300,5300,0
|
|
20230801,104600,734129240,5300,5300,5300,5300,0
|
|
20230801,104500,734129240,5300,5300,5300,5300,1000
|
|
20230801,104400,728829240,5310,5310,5310,5310,0
|
|
20230801,104300,728829240,5310,5310,5310,5310,0
|
|
20230801,104200,728829240,5310,5300,5310,5300,401
|
|
20230801,104100,726703930,5310,5300,5310,5300,1092
|
|
20230801,104000,720906130,5300,5300,5300,5300,255
|
|
20230801,103900,719554630,5300,5300,5300,5300,1000
|
|
20230801,103800,714254630,5300,5280,5310,5280,128
|
|
20230801,103700,713578720,5280,5310,5310,5280,9604
|
|
20230801,103600,662746880,5310,5320,5320,5310,1254
|
|
20230801,103500,656085600,5320,5320,5320,5320,15
|
|
20230801,103400,656005800,5330,5330,5330,5330,4
|
|
20230801,103300,655984480,5330,5330,5330,5330,0
|
|
20230801,103200,655984480,5330,5330,5330,5330,243
|
|
20230801,103100,654689290,5330,5340,5340,5330,2434
|
|
20230801,103000,641710890,5340,5350,5350,5340,1472
|
|
20230801,102900,633850310,5350,5350,5350,5350,456
|
|
20230801,102800,631410710,5350,5350,5350,5350,165
|
|
20230801,102700,630527960,5350,5360,5360,5350,2
|
|
20230801,102600,630517250,5360,5360,5360,5360,101
|
|
20230801,102500,629975890,5350,5350,5350,5350,1
|
|
20230801,102400,629970540,5330,5340,5350,5330,5072
|
|
20230801,102300,602855970,5330,5330,5330,5330,971
|
|
20230801,102200,597680540,5320,5320,5320,5320,482
|
|
20230801,102100,595116300,5310,5330,5330,5310,2317
|
|
20230801,102000,582807210,5330,5300,5330,5300,4849
|
|
20230801,101900,557083370,5290,5280,5290,5280,1001
|
|
20230801,101800,551798080,5260,5260,5270,5260,9238
|
|
20230801,101700,503172200,5260,5260,5260,5260,4026
|
|
20230801,101600,481995440,5270,5270,5270,5270,0
|
|
20230801,101500,481995440,5270,5270,5270,5270,7
|
|
20230801,101400,481958550,5260,5270,5270,5260,4088
|
|
20230801,101300,460429740,5300,5300,5300,5300,1
|
|
20230801,101200,460424440,5300,5300,5300,5300,0
|
|
20230801,101100,460424440,5300,5280,5300,5270,5591
|
|
20230801,101000,430912920,5280,5300,5300,5280,6426
|
|
20230801,100900,396907180,5320,5320,5320,5320,270
|
|
20230801,100800,395470780,5320,5320,5320,5320,558
|
|
20230801,100700,392502220,5310,5310,5310,5310,450
|
|
20230801,100600,390112720,5300,5300,5300,5300,1574
|
|
20230801,100500,381770520,5300,5300,5300,5300,68
|
|
20230801,100400,381410120,5290,5290,5290,5290,0
|
|
20230801,100300,381410120,5290,5290,5290,5290,499
|
|
20230801,100200,378770410,5270,5270,5270,5270,0
|
|
20230801,100100,378770410,5270,5270,5270,5270,1026
|
|
20230801,100000,373363390,5270,5290,5300,5270,1738
|
|
20230801,095900,364184950,5290,5290,5290,5290,121
|
|
20230801,095800,363544860,5290,5290,5290,5290,12
|
|
20230801,095700,363481380,5270,5270,5270,5270,1030
|
|
20230801,095600,358053280,5270,5280,5280,5260,1500
|
|
20230801,095500,350137700,5280,5280,5280,5280,500
|
|
20230801,095400,347497700,5280,5300,5300,5270,1840
|
|
20230801,095300,337785510,5310,5300,5320,5300,261
|
|
20230801,095200,336400840,5300,5290,5300,5290,2400
|
|
20230801,095100,323693440,5290,5280,5290,5280,329
|
|
20230801,095000,321955320,5280,5280,5290,5280,400
|
|
20230801,094900,319843310,5290,5270,5290,5270,1274
|
|
20230801,094800,313109680,5270,5250,5270,5250,2978
|
|
20230801,094700,297451940,5250,5250,5250,5250,1191
|
|
20230801,094600,291199190,5260,5250,5260,5250,13
|
|
20230801,094500,291130820,5250,5250,5260,5220,2006
|
|
20230801,094400,280651780,5260,5250,5260,5250,532
|
|
20230801,094300,277853480,5260,5260,5280,5260,1804
|
|
20230801,094200,268364420,5260,5260,5290,5260,1105
|
|
20230801,094100,262549670,5280,5270,5280,5270,966
|
|
20230801,094000,257451850,5270,5260,5270,5260,133
|
|
20230801,093900,256752260,5260,5290,5290,5220,2788
|
|
20230801,093800,242132910,5290,5270,5290,5230,3639
|
|
20230801,093700,223058440,5270,5270,5280,5270,638
|
|
20230801,093600,219696170,5270,5280,5280,5270,19
|
|
20230801,093500,219596010,5240,5250,5260,5240,1299
|
|
20230801,093400,212788170,5240,5270,5290,5240,2682
|
|
20230801,093300,198658770,5290,5280,5290,5280,1917
|
|
20230801,093200,188536570,5280,5270,5280,5270,2
|
|
20230801,093100,188526020,5280,5280,5280,5280,1
|
|
20230801,093000,188520740,5290,5280,5290,5230,2458
|
|
20230801,092900,175594540,5290,5260,5290,5260,631
|
|
20230801,092800,172260450,5260,5280,5300,5260,958
|
|
20230801,092700,167211000,5280,5320,5320,5280,442
|
|
20230801,092600,164874110,5320,5320,5330,5270,1126
|
|
20230801,092500,158903230,5340,5330,5340,5320,697
|
|
20230801,092400,155191530,5330,5350,5350,5330,798
|
|
20230801,092300,150930370,5350,5370,5370,5350,171
|
|
20230801,092200,150015310,5370,5350,5370,5350,216
|
|
20230801,092100,148859590,5350,5330,5380,5330,1180
|
|
20230801,092000,142570070,5330,5330,5330,5330,1
|
|
20230801,091900,142564740,5330,5330,5330,5310,309
|
|
20230801,091800,140921410,5330,5330,5330,5320,1104
|
|
20230801,091700,135043250,5330,5380,5380,5150,11194
|
|
20230801,091600,75549050,5390,5400,5400,5390,287
|
|
20230801,091500,74001120,5420,5420,5420,5420,15
|
|
20230801,091400,73919820,5420,5420,5420,5410,62
|
|
20230801,091300,73583810,5430,5430,5430,5430,144
|
|
20230801,091200,72801890,5440,5440,5440,5440,600
|
|
20230801,091100,69537890,5440,5440,5440,5440,10
|
|
20230801,091000,69483490,5440,5430,5440,5430,1186
|
|
20230801,090900,63043490,5430,5430,5430,5430,340
|
|
20230801,090800,61197290,5430,5420,5430,5420,1807
|
|
20230801,090700,51397750,5420,5390,5420,5390,1982
|
|
20230801,090600,40697980,5390,5380,5390,5380,964
|
|
20230801,090500,35511650,5370,5360,5380,5340,711
|
|
20230801,090400,31694190,5360,5390,5390,5360,753
|
|
20230801,090300,27650720,5380,5400,5400,5380,645
|
|
20230801,090200,24175640,5390,5400,5400,5390,70
|
|
20230801,090100,23798010,5400,5460,5460,5400,3267
|
|
20230801,090000,6099250,5460,5450,5460,5450,1119
|