662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,195800,1160627220,5180,5180,5180,5180,0
|
|
20230803,195700,1160627220,5180,5180,5180,5180,0
|
|
20230803,195600,1160627220,5180,5180,5180,5180,0
|
|
20230803,195500,1160627220,5180,5180,5180,5180,0
|
|
20230803,195400,1160627220,5180,5180,5180,5180,0
|
|
20230803,195300,1160627220,5180,5180,5180,5180,0
|
|
20230803,195200,1160627220,5180,5180,5180,5180,0
|
|
20230803,195100,1160627220,5180,5180,5180,5180,0
|
|
20230803,195000,1160627220,5180,5180,5180,5180,0
|
|
20230803,194900,1160627220,5180,5180,5180,5180,0
|
|
20230803,194800,1160627220,5180,5180,5180,5180,0
|
|
20230803,194700,1160627220,5180,5180,5180,5180,0
|
|
20230803,194600,1160627220,5180,5180,5180,5180,0
|
|
20230803,194500,1160627220,5180,5180,5180,5180,0
|
|
20230803,194400,1160627220,5180,5180,5180,5180,0
|
|
20230803,194300,1160627220,5180,5180,5180,5180,0
|
|
20230803,194200,1160627220,5180,5180,5180,5180,0
|
|
20230803,194100,1160627220,5180,5180,5180,5180,0
|
|
20230803,194000,1160627220,5180,5180,5180,5180,0
|
|
20230803,193900,1160627220,5180,5180,5180,5180,0
|
|
20230803,193800,1160627220,5180,5180,5180,5180,0
|
|
20230803,193700,1160627220,5180,5180,5180,5180,0
|
|
20230803,193600,1160627220,5180,5180,5180,5180,0
|
|
20230803,193500,1160627220,5180,5180,5180,5180,0
|
|
20230803,193400,1160627220,5180,5180,5180,5180,0
|
|
20230803,193300,1160627220,5180,5180,5180,5180,0
|
|
20230803,193200,1160627220,5180,5180,5180,5180,0
|
|
20230803,193100,1160627220,5180,5180,5180,5180,0
|
|
20230803,193000,1160627220,5180,5180,5180,5180,0
|
|
20230803,192900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,192800,1160627220,5180,5180,5180,5180,0
|
|
20230803,192700,1160627220,5180,5180,5180,5180,0
|
|
20230803,192600,1160627220,5180,5180,5180,5180,0
|
|
20230803,192500,1160627220,5180,5180,5180,5180,0
|
|
20230803,192400,1160627220,5180,5180,5180,5180,0
|
|
20230803,192300,1160627220,5180,5180,5180,5180,0
|
|
20230803,192200,1160627220,5180,5180,5180,5180,0
|
|
20230803,192100,1160627220,5180,5180,5180,5180,0
|
|
20230803,192000,1160627220,5180,5180,5180,5180,0
|
|
20230803,191900,1160627220,5180,5180,5180,5180,0
|
|
20230803,191800,1160627220,5180,5180,5180,5180,0
|
|
20230803,191700,1160627220,5180,5180,5180,5180,0
|
|
20230803,191600,1160627220,5180,5180,5180,5180,0
|
|
20230803,191500,1160627220,5180,5180,5180,5180,0
|
|
20230803,191400,1160627220,5180,5180,5180,5180,0
|
|
20230803,191300,1160627220,5180,5180,5180,5180,0
|
|
20230803,191200,1160627220,5180,5180,5180,5180,0
|
|
20230803,191100,1160627220,5180,5180,5180,5180,0
|
|
20230803,191000,1160627220,5180,5180,5180,5180,0
|
|
20230803,190900,1160627220,5180,5180,5180,5180,0
|
|
20230803,190800,1160627220,5180,5180,5180,5180,0
|
|
20230803,190700,1160627220,5180,5180,5180,5180,0
|
|
20230803,190600,1160627220,5180,5180,5180,5180,0
|
|
20230803,190500,1160627220,5180,5180,5180,5180,0
|
|
20230803,190400,1160627220,5180,5180,5180,5180,0
|
|
20230803,190300,1160627220,5180,5180,5180,5180,0
|
|
20230803,190200,1160627220,5180,5180,5180,5180,0
|
|
20230803,190100,1160627220,5180,5180,5180,5180,0
|
|
20230803,190000,1160627220,5180,5180,5180,5180,0
|
|
20230803,185900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,185800,1160627220,5180,5180,5180,5180,0
|
|
20230803,185700,1160627220,5180,5180,5180,5180,0
|
|
20230803,185600,1160627220,5180,5180,5180,5180,0
|
|
20230803,185500,1160627220,5180,5180,5180,5180,0
|
|
20230803,185400,1160627220,5180,5180,5180,5180,0
|
|
20230803,185300,1160627220,5180,5180,5180,5180,0
|
|
20230803,185200,1160627220,5180,5180,5180,5180,0
|
|
20230803,185100,1160627220,5180,5180,5180,5180,0
|
|
20230803,185000,1160627220,5180,5180,5180,5180,0
|
|
20230803,184900,1160627220,5180,5180,5180,5180,0
|
|
20230803,184800,1160627220,5180,5180,5180,5180,0
|
|
20230803,184700,1160627220,5180,5180,5180,5180,0
|
|
20230803,184600,1160627220,5180,5180,5180,5180,0
|
|
20230803,184500,1160627220,5180,5180,5180,5180,0
|
|
20230803,184400,1160627220,5180,5180,5180,5180,0
|
|
20230803,184300,1160627220,5180,5180,5180,5180,0
|
|
20230803,184200,1160627220,5180,5180,5180,5180,0
|
|
20230803,184100,1160627220,5180,5180,5180,5180,0
|
|
20230803,184000,1160627220,5180,5180,5180,5180,0
|
|
20230803,183900,1160627220,5180,5180,5180,5180,0
|
|
20230803,183800,1160627220,5180,5180,5180,5180,0
|
|
20230803,183700,1160627220,5180,5180,5180,5180,0
|
|
20230803,183600,1160627220,5180,5180,5180,5180,0
|
|
20230803,183500,1160627220,5180,5180,5180,5180,0
|
|
20230803,183400,1160627220,5180,5180,5180,5180,0
|
|
20230803,183300,1160627220,5180,5180,5180,5180,0
|
|
20230803,183200,1160627220,5180,5180,5180,5180,0
|
|
20230803,183100,1160627220,5180,5180,5180,5180,0
|
|
20230803,183000,1160627220,5180,5180,5180,5180,0
|
|
20230803,182900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,182800,1160627220,5180,5180,5180,5180,0
|
|
20230803,182700,1160627220,5180,5180,5180,5180,0
|
|
20230803,182600,1160627220,5180,5180,5180,5180,0
|
|
20230803,182500,1160627220,5180,5180,5180,5180,0
|
|
20230803,182400,1160627220,5180,5180,5180,5180,0
|
|
20230803,182300,1160627220,5180,5180,5180,5180,0
|
|
20230803,182200,1160627220,5180,5180,5180,5180,0
|
|
20230803,182100,1160627220,5180,5180,5180,5180,0
|
|
20230803,182000,1160627220,5180,5180,5180,5180,0
|
|
20230803,181900,1160627220,5180,5180,5180,5180,0
|
|
20230803,181800,1160627220,5180,5180,5180,5180,0
|
|
20230803,181700,1160627220,5180,5180,5180,5180,0
|
|
20230803,181600,1160627220,5180,5180,5180,5180,0
|
|
20230803,181500,1160627220,5180,5180,5180,5180,0
|
|
20230803,181400,1160627220,5180,5180,5180,5180,0
|
|
20230803,181300,1160627220,5180,5180,5180,5180,0
|
|
20230803,181200,1160627220,5180,5180,5180,5180,0
|
|
20230803,181100,1160627220,5180,5180,5180,5180,0
|
|
20230803,181000,1160627220,5180,5180,5180,5180,0
|
|
20230803,180900,1160627220,5180,5180,5180,5180,0
|
|
20230803,180800,1160627220,5180,5180,5180,5180,0
|
|
20230803,180700,1160627220,5180,5180,5180,5180,0
|
|
20230803,180600,1160627220,5180,5180,5180,5180,0
|
|
20230803,180500,1160627220,5180,5180,5180,5180,0
|
|
20230803,180400,1160627220,5180,5180,5180,5180,0
|
|
20230803,180300,1160627220,5180,5180,5180,5180,0
|
|
20230803,180200,1160627220,5180,5180,5180,5180,0
|
|
20230803,180100,1160627220,5180,5180,5180,5180,0
|
|
20230803,180000,1160627220,5180,5180,5180,5180,0
|
|
20230803,175900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,175800,1160627220,5180,5180,5180,5180,0
|
|
20230803,175700,1160627220,5180,5180,5180,5180,0
|
|
20230803,175600,1160627220,5180,5180,5180,5180,0
|
|
20230803,175500,1160627220,5180,5180,5180,5180,0
|
|
20230803,175400,1160627220,5180,5180,5180,5180,0
|
|
20230803,175300,1160627220,5180,5180,5180,5180,0
|
|
20230803,175200,1160627220,5180,5180,5180,5180,0
|
|
20230803,175100,1160627220,5180,5180,5180,5180,0
|
|
20230803,175000,1160627220,5180,5180,5180,5180,0
|
|
20230803,174900,1160627220,5180,5180,5180,5180,0
|
|
20230803,174800,1160627220,5180,5180,5180,5180,0
|
|
20230803,174700,1160627220,5180,5180,5180,5180,0
|
|
20230803,174600,1160627220,5180,5180,5180,5180,0
|
|
20230803,174500,1160627220,5180,5180,5180,5180,0
|
|
20230803,174400,1160627220,5180,5180,5180,5180,0
|
|
20230803,174300,1160627220,5180,5180,5180,5180,0
|
|
20230803,174200,1160627220,5180,5180,5180,5180,0
|
|
20230803,174100,1160627220,5180,5180,5180,5180,0
|
|
20230803,174000,1160627220,5180,5180,5180,5180,0
|
|
20230803,173900,1160627220,5180,5180,5180,5180,0
|
|
20230803,173800,1160627220,5180,5180,5180,5180,0
|
|
20230803,173700,1160627220,5180,5180,5180,5180,0
|
|
20230803,173600,1160627220,5180,5180,5180,5180,0
|
|
20230803,173500,1160627220,5180,5180,5180,5180,0
|
|
20230803,173400,1160627220,5180,5180,5180,5180,0
|
|
20230803,173300,1160627220,5180,5180,5180,5180,0
|
|
20230803,173200,1160627220,5180,5180,5180,5180,0
|
|
20230803,173100,1160627220,5180,5180,5180,5180,0
|
|
20230803,173000,1160627220,5180,5180,5180,5180,0
|
|
20230803,172900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,172800,1160627220,5180,5180,5180,5180,0
|
|
20230803,172700,1160627220,5180,5180,5180,5180,0
|
|
20230803,172600,1160627220,5180,5180,5180,5180,0
|
|
20230803,172500,1160627220,5180,5180,5180,5180,0
|
|
20230803,172400,1160627220,5180,5180,5180,5180,0
|
|
20230803,172300,1160627220,5180,5180,5180,5180,0
|
|
20230803,172200,1160627220,5180,5180,5180,5180,0
|
|
20230803,172100,1160627220,5180,5180,5180,5180,0
|
|
20230803,172000,1160627220,5180,5180,5180,5180,0
|
|
20230803,171900,1160627220,5180,5180,5180,5180,0
|
|
20230803,171800,1160627220,5180,5180,5180,5180,0
|
|
20230803,171700,1160627220,5180,5180,5180,5180,0
|
|
20230803,171600,1160627220,5180,5180,5180,5180,0
|
|
20230803,171500,1160627220,5180,5180,5180,5180,0
|
|
20230803,171400,1160627220,5180,5180,5180,5180,0
|
|
20230803,171300,1160627220,5180,5180,5180,5180,0
|
|
20230803,171200,1160627220,5180,5180,5180,5180,0
|
|
20230803,171100,1160627220,5180,5180,5180,5180,0
|
|
20230803,171000,1160627220,5180,5180,5180,5180,0
|
|
20230803,170900,1160627220,5180,5180,5180,5180,0
|
|
20230803,170800,1160627220,5180,5180,5180,5180,0
|
|
20230803,170700,1160627220,5180,5180,5180,5180,0
|
|
20230803,170600,1160627220,5180,5180,5180,5180,0
|
|
20230803,170500,1160627220,5180,5180,5180,5180,0
|
|
20230803,170400,1160627220,5180,5180,5180,5180,0
|
|
20230803,170300,1160627220,5180,5180,5180,5180,0
|
|
20230803,170200,1160627220,5180,5180,5180,5180,0
|
|
20230803,170100,1160627220,5180,5180,5180,5180,0
|
|
20230803,170000,1160627220,5180,5180,5180,5180,0
|
|
20230803,165900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,165800,1160627220,5180,5180,5180,5180,0
|
|
20230803,165700,1160627220,5180,5180,5180,5180,0
|
|
20230803,165600,1160627220,5180,5180,5180,5180,0
|
|
20230803,165500,1160627220,5180,5180,5180,5180,0
|
|
20230803,165400,1160627220,5180,5180,5180,5180,0
|
|
20230803,165300,1160627220,5180,5180,5180,5180,0
|
|
20230803,165200,1160627220,5180,5180,5180,5180,0
|
|
20230803,165100,1160627220,5180,5180,5180,5180,0
|
|
20230803,165000,1160627220,5180,5180,5180,5180,0
|
|
20230803,164900,1160627220,5180,5180,5180,5180,0
|
|
20230803,164800,1160627220,5180,5180,5180,5180,0
|
|
20230803,164700,1160627220,5180,5180,5180,5180,0
|
|
20230803,164600,1160627220,5180,5180,5180,5180,0
|
|
20230803,164500,1160627220,5180,5180,5180,5180,0
|
|
20230803,164400,1160627220,5180,5180,5180,5180,0
|
|
20230803,164300,1160627220,5180,5180,5180,5180,0
|
|
20230803,164200,1160627220,5180,5180,5180,5180,0
|
|
20230803,164100,1160627220,5180,5180,5180,5180,0
|
|
20230803,164000,1160627220,5180,5180,5180,5180,0
|
|
20230803,163900,1160627220,5180,5180,5180,5180,0
|
|
20230803,163800,1160627220,5180,5180,5180,5180,0
|
|
20230803,163700,1160627220,5180,5180,5180,5180,0
|
|
20230803,163600,1160627220,5180,5180,5180,5180,0
|
|
20230803,163500,1160627220,5180,5180,5180,5180,0
|
|
20230803,163400,1160627220,5180,5180,5180,5180,0
|
|
20230803,163300,1160627220,5180,5180,5180,5180,0
|
|
20230803,163200,1160627220,5180,5180,5180,5180,0
|
|
20230803,163100,1160627220,5180,5180,5180,5180,0
|
|
20230803,163000,1160627220,5180,5180,5180,5180,0
|
|
20230803,162900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,162800,1160627220,5180,5180,5180,5180,0
|
|
20230803,162700,1160627220,5180,5180,5180,5180,0
|
|
20230803,162600,1160627220,5180,5180,5180,5180,0
|
|
20230803,162500,1160627220,5180,5180,5180,5180,0
|
|
20230803,162400,1160627220,5180,5180,5180,5180,0
|
|
20230803,162300,1160627220,5180,5180,5180,5180,0
|
|
20230803,162200,1160627220,5180,5180,5180,5180,0
|
|
20230803,162100,1160627220,5180,5180,5180,5180,0
|
|
20230803,162000,1160627220,5180,5180,5180,5180,0
|
|
20230803,161900,1160627220,5180,5180,5180,5180,0
|
|
20230803,161800,1160627220,5180,5180,5180,5180,0
|
|
20230803,161700,1160627220,5180,5180,5180,5180,0
|
|
20230803,161600,1160627220,5180,5180,5180,5180,0
|
|
20230803,161500,1160627220,5180,5180,5180,5180,0
|
|
20230803,161400,1160627220,5180,5180,5180,5180,0
|
|
20230803,161300,1160627220,5180,5180,5180,5180,0
|
|
20230803,161200,1160627220,5180,5180,5180,5180,0
|
|
20230803,161100,1160627220,5180,5180,5180,5180,0
|
|
20230803,161000,1160627220,5180,5180,5180,5180,0
|
|
20230803,160900,1160627220,5180,5180,5180,5180,0
|
|
20230803,160800,1160627220,5180,5180,5180,5180,0
|
|
20230803,160700,1160627220,5180,5180,5180,5180,0
|
|
20230803,160600,1160627220,5180,5180,5180,5180,0
|
|
20230803,160500,1160627220,5180,5180,5180,5180,0
|
|
20230803,160400,1160627220,5180,5180,5180,5180,0
|
|
20230803,160300,1160627220,5180,5180,5180,5180,0
|
|
20230803,160200,1160627220,5180,5180,5180,5180,0
|
|
20230803,160100,1160627220,5180,5180,5180,5180,0
|
|
20230803,160000,1160627220,5180,5180,5180,5180,0
|
|
20230803,155900,1160627220,5180,5180,5180,5180,1107
|
|
20230803,155800,1160627220,5180,5180,5180,5180,0
|
|
20230803,155700,1160627220,5180,5180,5180,5180,0
|
|
20230803,155600,1160627220,5180,5180,5180,5180,0
|
|
20230803,155500,1160627220,5180,5180,5180,5180,0
|
|
20230803,155400,1160627220,5180,5180,5180,5180,0
|
|
20230803,155300,1160627220,5180,5180,5180,5180,0
|
|
20230803,155200,1160627220,5180,5180,5180,5180,0
|
|
20230803,155100,1160627220,5180,5180,5180,5180,0
|
|
20230803,155000,1160627220,5180,5180,5180,5180,0
|
|
20230803,154900,1160627220,5180,5180,5180,5180,0
|
|
20230803,154800,1160627220,5180,5180,5180,5180,0
|
|
20230803,154700,1160627220,5180,5180,5180,5180,0
|
|
20230803,154600,1160627220,5180,5180,5180,5180,0
|
|
20230803,154500,1160627220,5180,5180,5180,5180,0
|
|
20230803,154400,1160627220,5180,5180,5180,5180,0
|
|
20230803,154300,1160627220,5180,5180,5180,5180,0
|
|
20230803,154200,1160627220,5180,5180,5180,5180,0
|
|
20230803,154100,1160627220,5180,5180,5180,5180,0
|
|
20230803,154000,1160627220,5180,5180,5180,5180,0
|
|
20230803,153900,1160627220,5180,5180,5180,5180,0
|
|
20230803,153800,1160627220,5180,5180,5180,5180,0
|
|
20230803,153700,1160627220,5180,5180,5180,5180,0
|
|
20230803,153600,1160627220,5180,5180,5180,5180,0
|
|
20230803,153500,1160627220,5180,5180,5180,5180,0
|
|
20230803,153400,1160627220,5180,5180,5180,5180,0
|
|
20230803,153300,1160627220,5180,5180,5180,5180,0
|
|
20230803,153200,1160627220,5180,5180,5180,5180,0
|
|
20230803,153100,1160627220,5180,5180,5180,5180,0
|
|
20230803,153000,1160627220,5180,5180,5180,5180,1107
|
|
20230803,152900,1154892960,5180,5180,5180,5180,0
|
|
20230803,152800,1154892960,5180,5180,5180,5180,0
|
|
20230803,152700,1154892960,5180,5180,5180,5180,0
|
|
20230803,152600,1154892960,5180,5180,5180,5180,0
|
|
20230803,152500,1154892960,5180,5180,5180,5180,0
|
|
20230803,152400,1154892960,5180,5180,5180,5180,0
|
|
20230803,152300,1154892960,5180,5180,5180,5180,0
|
|
20230803,152200,1154892960,5180,5180,5180,5180,0
|
|
20230803,152100,1154892960,5180,5180,5180,5180,0
|
|
20230803,152000,1154892960,5180,5180,5180,5180,0
|
|
20230803,151900,1154892960,5180,5180,5190,5180,1118
|
|
20230803,151800,1149101000,5190,5170,5190,5170,1010
|
|
20230803,151700,1143868490,5180,5170,5180,5170,169
|
|
20230803,151600,1142994280,5170,5170,5170,5160,211
|
|
20230803,151500,1141903730,5170,5170,5170,5170,0
|
|
20230803,151400,1141903730,5170,5170,5170,5170,69
|
|
20230803,151300,1141547000,5170,5170,5170,5170,235
|
|
20230803,151200,1140332050,5170,5170,5170,5170,22
|
|
20230803,151100,1140218310,5170,5170,5170,5170,223
|
|
20230803,151000,1139065400,5170,5170,5170,5170,232
|
|
20230803,150900,1137865960,5170,5170,5170,5170,0
|
|
20230803,150800,1137865960,5170,5170,5170,5170,17
|
|
20230803,150700,1137778070,5170,5170,5170,5170,256
|
|
20230803,150600,1136454550,5170,5170,5170,5170,345
|
|
20230803,150500,1134670900,5170,5170,5170,5170,153
|
|
20230803,150400,1133879890,5170,5170,5170,5170,197
|
|
20230803,150300,1132861400,5170,5170,5180,5170,314
|
|
20230803,150200,1131238010,5170,5170,5170,5170,0
|
|
20230803,150100,1131238010,5170,5170,5170,5170,1
|
|
20230803,150000,1131232840,5180,5180,5180,5180,16
|
|
20230803,145900,1131149960,5180,5180,5190,5180,595
|
|
20230803,145800,1128067720,5180,5180,5190,5180,115
|
|
20230803,145700,1127471930,5180,5180,5180,5180,230
|
|
20230803,145600,1126280530,5180,5180,5180,5180,979
|
|
20230803,145500,1121209310,5180,5180,5180,5180,279
|
|
20230803,145400,1119764090,5180,5180,5180,5180,144
|
|
20230803,145300,1119018170,5190,5190,5190,5190,115
|
|
20230803,145200,1118421320,5190,5190,5190,5180,458
|
|
20230803,145100,1116048300,5190,5180,5190,5180,218
|
|
20230803,145000,1114917880,5180,5180,5180,5180,0
|
|
20230803,144900,1114917880,5180,5180,5180,5170,198
|
|
20230803,144800,1113892250,5180,5180,5180,5180,28
|
|
20230803,144700,1113747210,5180,5180,5180,5180,30
|
|
20230803,144600,1113591810,5180,5170,5180,5170,17
|
|
20230803,144500,1113503770,5160,5160,5160,5160,1
|
|
20230803,144400,1113498610,5150,5180,5180,5150,1754
|
|
20230803,144300,1104455850,5170,5170,5170,5170,809
|
|
20230803,144200,1100273320,5170,5170,5170,5170,757
|
|
20230803,144100,1096359630,5180,5190,5190,5180,120
|
|
20230803,144000,1095737880,5190,5190,5190,5190,15
|
|
20230803,143900,1095660030,5190,5180,5190,5180,148
|
|
20230803,143800,1094893240,5190,5190,5190,5180,1625
|
|
20230803,143700,1086475440,5200,5210,5210,5200,30
|
|
20230803,143600,1086319290,5190,5200,5200,5190,1202
|
|
20230803,143500,1080079760,5200,5210,5210,5200,216
|
|
20230803,143400,1078956410,5210,5210,5210,5210,296
|
|
20230803,143300,1077414250,5210,5200,5210,5200,34
|
|
20230803,143200,1077237150,5200,5200,5200,5200,15
|
|
20230803,143100,1077159150,5200,5200,5200,5200,105
|
|
20230803,143000,1076613150,5190,5180,5190,5180,620
|
|
20230803,142900,1073395360,5180,5180,5180,5180,500
|
|
20230803,142800,1070805360,5180,5180,5180,5180,0
|
|
20230803,142700,1070805360,5180,5180,5180,5180,0
|
|
20230803,142600,1070805360,5180,5180,5180,5180,0
|
|
20230803,142500,1070805360,5180,5180,5180,5180,0
|
|
20230803,142400,1070805360,5180,5180,5180,5180,100
|
|
20230803,142300,1070287360,5180,5180,5180,5180,1595
|
|
20230803,142200,1062025260,5180,5180,5180,5180,0
|
|
20230803,142100,1062025260,5180,5180,5180,5180,0
|
|
20230803,142000,1062025260,5180,5180,5180,5180,0
|
|
20230803,141900,1062025260,5180,5180,5180,5180,0
|
|
20230803,141800,1062025260,5180,5180,5180,5180,0
|
|
20230803,141700,1062025260,5180,5180,5180,5180,0
|
|
20230803,141600,1062025260,5180,5180,5180,5180,0
|
|
20230803,141500,1062025260,5180,5180,5180,5170,532
|
|
20230803,141400,1059274500,5180,5180,5180,5180,700
|
|
20230803,141300,1055648500,5180,5180,5180,5180,600
|
|
20230803,141200,1052540500,5190,5190,5190,5190,2
|
|
20230803,141100,1052530120,5190,5190,5190,5190,687
|
|
20230803,141000,1048964590,5190,5190,5190,5190,500
|
|
20230803,140900,1046369590,5200,5200,5200,5200,200
|
|
20230803,140800,1045329590,5190,5210,5210,5190,630
|
|
20230803,140700,1042059870,5200,5190,5200,5190,1234
|
|
20230803,140600,1035648310,5190,5190,5190,5190,120
|
|
20230803,140500,1035025510,5210,5190,5210,5190,1671
|
|
20230803,140400,1026341290,5180,5190,5190,5180,1554
|
|
20230803,140300,1018283950,5200,5200,5200,5200,5
|
|
20230803,140200,1018257950,5180,5180,5180,5180,0
|
|
20230803,140100,1018257950,5180,5180,5180,5180,0
|
|
20230803,140000,1018257950,5180,5200,5200,5180,2435
|
|
20230803,135900,1005644630,5210,5170,5210,5170,21153
|
|
20230803,135800,895667420,5170,5170,5170,5170,0
|
|
20230803,135700,895667420,5170,5170,5170,5170,361
|
|
20230803,135600,893801050,5170,5170,5170,5170,0
|
|
20230803,135500,893801050,5170,5170,5170,5170,329
|
|
20230803,135400,892100120,5170,5170,5170,5170,200
|
|
20230803,135300,891066120,5170,5170,5170,5170,12
|
|
20230803,135200,891004080,5170,5160,5170,5160,7
|
|
20230803,135100,890967930,5160,5160,5160,5160,500
|
|
20230803,135000,888387930,5160,5160,5160,5160,0
|
|
20230803,134900,888387930,5160,5150,5160,5150,13
|
|
20230803,134800,888320910,5150,5150,5170,5150,2118
|
|
20230803,134700,877381110,5150,5160,5160,5150,512
|
|
20230803,134600,874739200,5160,5160,5160,5160,0
|
|
20230803,134500,874739200,5160,5170,5170,5160,73
|
|
20230803,134400,874362300,5170,5160,5170,5160,93
|
|
20230803,134300,873881920,5160,5180,5180,5160,548
|
|
20230803,134200,871050890,5180,5160,5180,5160,26
|
|
20230803,134100,870916710,5170,5150,5170,5150,3183
|
|
20230803,134000,854481860,5150,5150,5150,5150,0
|
|
20230803,133900,854481860,5150,5150,5150,5150,41
|
|
20230803,133800,854270710,5130,5130,5130,5130,4
|
|
20230803,133700,854250190,5130,5130,5130,5130,30
|
|
20230803,133600,854096290,5130,5130,5130,5130,9
|
|
20230803,133500,854050120,5130,5130,5130,5120,3027
|
|
20230803,133400,838522440,5130,5130,5130,5130,9
|
|
20230803,133300,838476270,5130,5130,5130,5130,8
|
|
20230803,133200,838435230,5130,5130,5130,5130,9
|
|
20230803,133100,838389060,5130,5120,5130,5120,13
|
|
20230803,133000,838322390,5130,5130,5130,5130,419
|
|
20230803,132900,836172920,5130,5130,5130,5130,42
|
|
20230803,132800,835957460,5130,5130,5130,5130,8
|
|
20230803,132700,835916420,5130,5130,5130,5130,11
|
|
20230803,132600,835859990,5130,5130,5150,5130,1013
|
|
20230803,132500,830663280,5150,5140,5150,5130,815
|
|
20230803,132400,826474240,5130,5140,5140,5130,704
|
|
20230803,132300,822855730,5140,5140,5140,5140,11
|
|
20230803,132200,822799190,5140,5140,5140,5140,5
|
|
20230803,132100,822773490,5150,5150,5150,5150,330
|
|
20230803,132000,821073990,5150,5150,5150,5150,0
|
|
20230803,131900,821073990,5150,5150,5150,5150,525
|
|
20230803,131800,818370240,5150,5140,5150,5140,118
|
|
20230803,131700,817763040,5140,5160,5160,5140,79
|
|
20230803,131600,817356450,5160,5170,5170,5160,876
|
|
20230803,131500,812836190,5170,5170,5170,5170,39
|
|
20230803,131400,812634560,5170,5170,5170,5170,0
|
|
20230803,131300,812634560,5170,5170,5170,5170,89
|
|
20230803,131200,812174430,5170,5170,5170,5170,0
|
|
20230803,131100,812174430,5170,5170,5170,5170,0
|
|
20230803,131000,812174430,5170,5170,5170,5170,225
|
|
20230803,130900,811011180,5180,5180,5180,5180,1
|
|
20230803,130800,811006000,5170,5170,5170,5170,0
|
|
20230803,130700,811006000,5170,5170,5170,5170,5
|
|
20230803,130600,810980150,5180,5180,5180,5180,0
|
|
20230803,130500,810980150,5180,5180,5180,5180,135
|
|
20230803,130400,810280850,5180,5180,5180,5180,8
|
|
20230803,130300,810239410,5180,5180,5180,5180,0
|
|
20230803,130200,810239410,5180,5180,5180,5180,0
|
|
20230803,130100,810239410,5180,5170,5180,5170,1150
|
|
20230803,130000,804283660,5170,5170,5170,5170,224
|
|
20230803,125900,803125580,5170,5170,5170,5170,0
|
|
20230803,125800,803125580,5170,5170,5170,5170,0
|
|
20230803,125700,803125580,5170,5170,5170,5170,0
|
|
20230803,125600,803125580,5170,5170,5170,5170,216
|
|
20230803,125500,802008860,5180,5180,5180,5180,1
|
|
20230803,125400,802003680,5180,5180,5180,5180,11
|
|
20230803,125300,801946700,5180,5180,5180,5180,9
|
|
20230803,125200,801900080,5180,5180,5180,5180,10
|
|
20230803,125100,801848280,5190,5190,5190,5190,50
|
|
20230803,125000,801588780,5190,5170,5190,5170,3058
|
|
20230803,124900,785739860,5170,5170,5170,5170,1
|
|
20230803,124800,785734690,5160,5160,5160,5160,286
|
|
20230803,124700,784258930,5160,5160,5160,5160,0
|
|
20230803,124600,784258930,5160,5160,5160,5160,18
|
|
20230803,124500,784166050,5130,5130,5130,5130,1
|
|
20230803,124400,784160920,5130,5130,5130,5130,25
|
|
20230803,124300,784032670,5150,5150,5150,5150,0
|
|
20230803,124200,784032670,5150,5150,5150,5150,0
|
|
20230803,124100,784032670,5150,5150,5150,5150,0
|
|
20230803,124000,784032670,5150,5150,5150,5150,0
|
|
20230803,123900,784032670,5150,5150,5150,5150,0
|
|
20230803,123800,784032670,5150,5150,5150,5150,201
|
|
20230803,123700,782997520,5150,5150,5150,5150,0
|
|
20230803,123600,782997520,5150,5150,5150,5150,0
|
|
20230803,123500,782997520,5150,5150,5150,5150,34
|
|
20230803,123400,782822420,5120,5130,5130,5120,1168
|
|
20230803,123300,776833960,5150,5180,5180,5150,1766
|
|
20230803,123200,767687740,5190,5190,5190,5190,201
|
|
20230803,123100,766644550,5190,5190,5190,5190,776
|
|
20230803,123000,762617110,5200,5200,5200,5190,172
|
|
20230803,122900,761723030,5200,5200,5200,5200,155
|
|
20230803,122800,760917030,5200,5200,5200,5200,0
|
|
20230803,122700,760917030,5200,5190,5200,5190,3440
|
|
20230803,122600,743038940,5190,5190,5190,5190,11
|
|
20230803,122500,742981850,5180,5160,5180,5160,1570
|
|
20230803,122400,734859450,5160,5160,5160,5160,0
|
|
20230803,122300,734859450,5160,5160,5160,5160,1061
|
|
20230803,122200,729384690,5150,5140,5150,5140,4629
|
|
20230803,122100,705556630,5120,5120,5120,5120,23
|
|
20230803,122000,705438870,5120,5120,5120,5120,0
|
|
20230803,121900,705438870,5120,5110,5120,5110,4649
|
|
20230803,121800,681675930,5100,5100,5100,5100,200
|
|
20230803,121700,680655930,5100,5110,5110,5100,30
|
|
20230803,121600,680502880,5110,5090,5110,5090,28
|
|
20230803,121500,680360130,5090,5110,5110,5090,1089
|
|
20230803,121400,674805250,5100,5110,5110,5100,104
|
|
20230803,121300,674273850,5100,5100,5100,5100,0
|
|
20230803,121200,674273850,5100,5100,5100,5100,25
|
|
20230803,121100,674146350,5110,5110,5110,5110,1140
|
|
20230803,121000,668320950,5110,5110,5110,5110,0
|
|
20230803,120900,668320950,5110,5110,5110,5110,1
|
|
20230803,120800,668315840,5100,5100,5100,5100,24
|
|
20230803,120700,668193440,5100,5100,5100,5100,35
|
|
20230803,120600,668014940,5100,5100,5100,5100,0
|
|
20230803,120500,668014940,5100,5100,5100,5100,4
|
|
20230803,120400,667994540,5100,5110,5110,5100,3504
|
|
20230803,120300,650118250,5110,5110,5110,5110,8
|
|
20230803,120200,650077370,5110,5110,5110,5110,273
|
|
20230803,120100,648682340,5110,5110,5120,5110,29
|
|
20230803,120000,648534000,5110,5110,5110,5110,14
|
|
20230803,115900,648462460,5110,5110,5110,5110,3
|
|
20230803,115800,648447130,5120,5120,5120,5120,2
|
|
20230803,115700,648436890,5110,5100,5110,5100,877
|
|
20230803,115600,643955440,5100,5100,5110,5100,1437
|
|
20230803,115500,636612510,5100,5080,5100,5080,983
|
|
20230803,115400,631601020,5080,5060,5080,5060,378
|
|
20230803,115300,629680990,5060,5060,5070,5060,82
|
|
20230803,115200,629265390,5060,5060,5070,5060,437
|
|
20230803,115100,627050360,5060,5050,5060,5050,25
|
|
20230803,115000,626923900,5050,5050,5050,5050,16
|
|
20230803,114900,626843100,5050,5070,5070,5050,9
|
|
20230803,114800,626797600,5050,5070,5070,5050,596
|
|
20230803,114700,623776770,5070,5090,5090,5070,146
|
|
20230803,114600,623035140,5080,5070,5090,5070,1023
|
|
20230803,114500,617838160,5080,5070,5090,5050,1513
|
|
20230803,114400,610196800,5080,5080,5080,5080,6
|
|
20230803,114300,610166320,5090,5080,5090,5050,21543
|
|
20230803,114200,501351760,5090,5070,5090,5070,2158
|
|
20230803,114100,490390380,5090,5090,5090,5090,103
|
|
20230803,114000,489866110,5090,5080,5100,5070,1024
|
|
20230803,113900,484674130,5080,5100,5100,5080,980
|
|
20230803,113800,479695710,5090,5100,5100,5090,71
|
|
20230803,113700,479334220,5100,5090,5100,5090,233
|
|
20230803,113600,478148240,5110,5110,5110,5110,0
|
|
20230803,113500,478148240,5110,5110,5110,5110,0
|
|
20230803,113400,478148240,5110,5110,5110,5110,1
|
|
20230803,113300,478143130,5110,5080,5110,5080,1255
|
|
20230803,113200,471742730,5090,5090,5090,5090,615
|
|
20230803,113100,468612380,5100,5100,5100,5100,5
|
|
20230803,113000,468586880,5100,5100,5100,5100,0
|
|
20230803,112900,468586880,5100,5100,5100,5100,0
|
|
20230803,112800,468586880,5100,5100,5100,5100,1318
|
|
20230803,112700,461865080,5120,5120,5120,5120,0
|
|
20230803,112600,461865080,5120,5100,5120,5100,96
|
|
20230803,112500,461375460,5120,5120,5120,5120,0
|
|
20230803,112400,461375460,5120,5120,5120,5120,2
|
|
20230803,112300,461365220,5120,5120,5120,5120,0
|
|
20230803,112200,461365220,5120,5100,5120,5100,16
|
|
20230803,112100,461283600,5120,5120,5120,5120,0
|
|
20230803,112000,461283600,5120,5120,5120,5120,0
|
|
20230803,111900,461283600,5120,5110,5120,5100,406
|
|
20230803,111800,459212970,5120,5100,5120,5090,456
|
|
20230803,111700,456889900,5100,5110,5110,5100,1085
|
|
20230803,111600,451350550,5110,5110,5110,5110,43
|
|
20230803,111500,451130820,5110,5110,5110,5110,11
|
|
20230803,111400,451074610,5110,5100,5110,5100,150
|
|
20230803,111300,450309600,5100,5100,5100,5100,81
|
|
20230803,111200,449896500,5110,5110,5110,5110,0
|
|
20230803,111100,449896500,5110,5110,5120,5110,52
|
|
20230803,111000,449630770,5100,5100,5100,5100,272
|
|
20230803,110900,448243570,5120,5120,5120,5120,0
|
|
20230803,110800,448243570,5120,5100,5120,5100,1106
|
|
20230803,110700,442602950,5100,5100,5100,5100,1129
|
|
20230803,110600,436845050,5080,5110,5110,5080,1413
|
|
20230803,110500,429657740,5120,5120,5120,5120,0
|
|
20230803,110400,429657740,5120,5120,5120,5120,0
|
|
20230803,110300,429657740,5120,5120,5120,5120,0
|
|
20230803,110200,429657740,5120,5120,5120,5120,100
|
|
20230803,110100,429145740,5120,5120,5120,5120,0
|
|
20230803,110000,429145740,5120,5100,5120,5080,1088
|
|
20230803,105900,423615860,5120,5120,5120,5120,1
|
|
20230803,105800,423610740,5100,5120,5120,5100,283
|
|
20230803,105700,422167420,5100,5130,5130,5100,1809
|
|
20230803,105600,412941340,5100,5140,5140,5100,11304
|
|
20230803,105500,355073770,5160,5160,5160,5160,1
|
|
20230803,105400,355068610,5150,5150,5150,5150,6
|
|
20230803,105300,355037710,5150,5150,5150,5150,4024
|
|
20230803,105200,334314110,5160,5160,5160,5160,38
|
|
20230803,105100,334118030,5160,5160,5160,5160,0
|
|
20230803,105000,334118030,5160,5160,5160,5160,206
|
|
20230803,104900,333055070,5160,5160,5160,5160,170
|
|
20230803,104800,332177870,5160,5170,5170,5160,840
|
|
20230803,104700,327843260,5170,5170,5170,5170,100
|
|
20230803,104600,327326260,5160,5160,5160,5160,180
|
|
20230803,104500,326397460,5160,5160,5160,5160,274
|
|
20230803,104400,324983620,5170,5170,5170,5160,1067
|
|
20230803,104300,319469230,5190,5190,5190,5190,0
|
|
20230803,104200,319469230,5190,5190,5190,5190,127
|
|
20230803,104100,318810100,5190,5190,5190,5190,302
|
|
20230803,104000,317242720,5190,5190,5190,5190,7
|
|
20230803,103900,317206390,5190,5190,5190,5190,0
|
|
20230803,103800,317206390,5190,5190,5190,5190,5
|
|
20230803,103700,317180440,5190,5190,5190,5190,0
|
|
20230803,103600,317180440,5190,5190,5190,5190,0
|
|
20230803,103500,317180440,5190,5190,5190,5190,132
|
|
20230803,103400,316495360,5170,5170,5170,5170,0
|
|
20230803,103300,316495360,5170,5170,5170,5170,0
|
|
20230803,103200,316495360,5170,5170,5170,5170,429
|
|
20230803,103100,314277430,5170,5170,5170,5170,0
|
|
20230803,103000,314277430,5170,5170,5170,5170,30
|
|
20230803,102900,314122330,5170,5170,5170,5170,0
|
|
20230803,102800,314122330,5170,5170,5170,5170,500
|
|
20230803,102700,311537330,5190,5170,5190,5160,2407
|
|
20230803,102600,299090190,5200,5170,5200,5170,1140
|
|
20230803,102500,293195190,5200,5200,5200,5200,40
|
|
20230803,102400,292987190,5200,5200,5200,5200,0
|
|
20230803,102300,292987190,5200,5200,5200,5200,0
|
|
20230803,102200,292987190,5200,5200,5200,5200,0
|
|
20230803,102100,292987190,5200,5170,5200,5170,601
|
|
20230803,102000,289879990,5200,5200,5200,5190,3
|
|
20230803,101900,289864400,5170,5180,5180,5170,500
|
|
20230803,101800,287274840,5200,5170,5200,5170,751
|
|
20230803,101700,283384640,5170,5190,5190,5170,300
|
|
20230803,101600,281830570,5210,5210,5210,5210,36
|
|
20230803,101500,281643010,5210,5180,5210,5170,3903
|
|
20230803,101400,261413430,5180,5180,5180,5180,90
|
|
20230803,101300,260947230,5190,5190,5200,5190,1238
|
|
20230803,101200,254522000,5200,5200,5200,5200,88
|
|
20230803,101100,254064400,5210,5220,5220,5210,565
|
|
20230803,101000,251119240,5220,5220,5220,5220,50
|
|
20230803,100900,250858240,5220,5220,5220,5220,1
|
|
20230803,100800,250853020,5210,5210,5210,5210,5
|
|
20230803,100700,250826970,5210,5210,5210,5210,1
|
|
20230803,100600,250821760,5200,5200,5200,5200,6
|
|
20230803,100500,250790560,5200,5200,5200,5200,6
|
|
20230803,100400,250759360,5200,5200,5200,5200,174
|
|
20230803,100300,249854560,5220,5220,5220,5220,1
|
|
20230803,100200,249849340,5200,5200,5200,5200,0
|
|
20230803,100100,249849340,5200,5220,5220,5200,929
|
|
20230803,100000,245018520,5200,5210,5210,5200,500
|
|
20230803,095900,242418480,5220,5220,5220,5220,101
|
|
20230803,095800,241891260,5200,5200,5200,5200,0
|
|
20230803,095700,241891260,5200,5240,5240,5200,1135
|
|
20230803,095600,235983880,5240,5240,5240,5240,0
|
|
20230803,095500,235983880,5240,5230,5240,5230,2
|
|
20230803,095400,235973410,5230,5230,5230,5230,0
|
|
20230803,095300,235973410,5230,5230,5230,5230,0
|
|
20230803,095200,235973410,5230,5230,5230,5230,0
|
|
20230803,095100,235973410,5230,5230,5230,5230,0
|
|
20230803,095000,235973410,5230,5200,5240,5200,2384
|
|
20230803,094900,223573540,5200,5220,5220,5200,8366
|
|
20230803,094800,180055630,5250,5240,5250,5240,801
|
|
20230803,094700,175854840,5220,5220,5220,5220,0
|
|
20230803,094600,175854840,5220,5230,5230,5220,505
|
|
20230803,094500,173218690,5220,5220,5220,5220,1000
|
|
20230803,094400,167998690,5240,5220,5240,5220,301
|
|
20230803,094300,166427450,5220,5220,5220,5220,300
|
|
20230803,094200,164861450,5250,5220,5250,5220,1363
|
|
20230803,094100,157735940,5240,5220,5240,5220,4100
|
|
20230803,094000,136259520,5230,5230,5230,5230,859
|
|
20230803,093900,131766950,5230,5230,5230,5230,300
|
|
20230803,093800,130197950,5260,5240,5260,5240,292
|
|
20230803,093700,128666770,5240,5220,5240,5220,516
|
|
20230803,093600,125970820,5210,5210,5210,5210,201
|
|
20230803,093500,124923610,5220,5210,5220,5210,18
|
|
20230803,093400,124829790,5220,5230,5230,5220,23
|
|
20230803,093300,124709700,5230,5240,5240,5220,1272
|
|
20230803,093200,118067480,5240,5220,5240,5220,1516
|
|
20230803,093100,110148420,5220,5220,5220,5220,207
|
|
20230803,093000,109067880,5220,5220,5220,5220,20
|
|
20230803,092900,108963480,5220,5210,5220,5210,12
|
|
20230803,092800,108900950,5200,5200,5200,5200,318
|
|
20230803,092700,107247350,5200,5200,5200,5200,1000
|
|
20230803,092600,102047350,5200,5200,5200,5200,1905
|
|
20230803,092500,92141350,5190,5220,5220,5190,1111
|
|
20230803,092400,86363490,5220,5220,5220,5220,114
|
|
20230803,092300,85768410,5220,5220,5220,5220,200
|
|
20230803,092200,84724410,5210,5210,5210,5210,10
|
|
20230803,092100,84672310,5210,5200,5210,5200,3344
|
|
20230803,092000,67262750,5180,5190,5190,5180,1295
|
|
20230803,091900,60551700,5200,5200,5200,5200,60
|
|
20230803,091800,60239700,5200,5200,5200,5200,55
|
|
20230803,091700,59953700,5210,5210,5210,5210,0
|
|
20230803,091600,59953700,5210,5210,5210,5210,1
|
|
20230803,091500,59948490,5180,5200,5200,5180,526
|
|
20230803,091400,57216130,5200,5190,5200,5190,100
|
|
20230803,091300,56696300,5190,5190,5190,5190,0
|
|
20230803,091200,56696300,5190,5180,5190,5180,627
|
|
20230803,091100,53443090,5160,5150,5160,5150,208
|
|
20230803,091000,52371740,5150,5160,5160,5150,1267
|
|
20230803,090900,45846670,5150,5150,5150,5150,562
|
|
20230803,090800,42952370,5160,5150,5160,5150,331
|
|
20230803,090700,41247710,5160,5180,5190,5160,3400
|
|
20230803,090600,23680730,5190,5170,5190,5170,1001
|
|
20230803,090500,18505540,5190,5190,5190,5190,22
|
|
20230803,090400,18391360,5170,5170,5170,5170,1013
|
|
20230803,090300,13154150,5190,5210,5210,5190,280
|
|
20230803,090200,11700390,5200,5200,5200,5200,0
|
|
20230803,090100,11700390,5200,5190,5200,5190,233
|
|
20230803,090000,10489020,5200,5180,5200,5180,2020
|