672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200900,1394643220,8110,8110,8110,8110,758
|
|
20230801,200800,1394643220,8110,8110,8110,8110,0
|
|
20230801,200700,1394643220,8110,8110,8110,8110,0
|
|
20230801,200600,1394643220,8110,8110,8110,8110,0
|
|
20230801,200500,1394643220,8110,8110,8110,8110,0
|
|
20230801,200400,1394643220,8110,8110,8110,8110,0
|
|
20230801,200300,1394643220,8110,8110,8110,8110,0
|
|
20230801,200200,1394643220,8110,8110,8110,8110,0
|
|
20230801,200100,1394643220,8110,8110,8110,8110,0
|
|
20230801,200000,1394643220,8110,8110,8110,8110,0
|
|
20230801,195900,1394643220,8110,8110,8110,8110,0
|
|
20230801,195800,1394643220,8110,8110,8110,8110,0
|
|
20230801,195700,1394643220,8110,8110,8110,8110,0
|
|
20230801,195600,1394643220,8110,8110,8110,8110,0
|
|
20230801,195500,1394643220,8110,8110,8110,8110,0
|
|
20230801,195400,1394643220,8110,8110,8110,8110,0
|
|
20230801,195300,1394643220,8110,8110,8110,8110,0
|
|
20230801,195200,1394643220,8110,8110,8110,8110,0
|
|
20230801,195100,1394643220,8110,8110,8110,8110,0
|
|
20230801,195000,1394643220,8110,8110,8110,8110,0
|
|
20230801,194900,1394643220,8110,8110,8110,8110,0
|
|
20230801,194800,1394643220,8110,8110,8110,8110,0
|
|
20230801,194700,1394643220,8110,8110,8110,8110,0
|
|
20230801,194600,1394643220,8110,8110,8110,8110,0
|
|
20230801,194500,1394643220,8110,8110,8110,8110,0
|
|
20230801,194400,1394643220,8110,8110,8110,8110,0
|
|
20230801,194300,1394643220,8110,8110,8110,8110,0
|
|
20230801,194200,1394643220,8110,8110,8110,8110,0
|
|
20230801,194100,1394643220,8110,8110,8110,8110,0
|
|
20230801,194000,1394643220,8110,8110,8110,8110,0
|
|
20230801,193900,1394643220,8110,8110,8110,8110,758
|
|
20230801,193800,1394643220,8110,8110,8110,8110,0
|
|
20230801,193700,1394643220,8110,8110,8110,8110,0
|
|
20230801,193600,1394643220,8110,8110,8110,8110,0
|
|
20230801,193500,1394643220,8110,8110,8110,8110,0
|
|
20230801,193400,1394643220,8110,8110,8110,8110,0
|
|
20230801,193300,1394643220,8110,8110,8110,8110,0
|
|
20230801,193200,1394643220,8110,8110,8110,8110,0
|
|
20230801,193100,1394643220,8110,8110,8110,8110,0
|
|
20230801,193000,1394643220,8110,8110,8110,8110,0
|
|
20230801,192900,1394643220,8110,8110,8110,8110,0
|
|
20230801,192800,1394643220,8110,8110,8110,8110,0
|
|
20230801,192700,1394643220,8110,8110,8110,8110,0
|
|
20230801,192600,1394643220,8110,8110,8110,8110,0
|
|
20230801,192500,1394643220,8110,8110,8110,8110,0
|
|
20230801,192400,1394643220,8110,8110,8110,8110,0
|
|
20230801,192300,1394643220,8110,8110,8110,8110,0
|
|
20230801,192200,1394643220,8110,8110,8110,8110,0
|
|
20230801,192100,1394643220,8110,8110,8110,8110,0
|
|
20230801,192000,1394643220,8110,8110,8110,8110,0
|
|
20230801,191900,1394643220,8110,8110,8110,8110,0
|
|
20230801,191800,1394643220,8110,8110,8110,8110,0
|
|
20230801,191700,1394643220,8110,8110,8110,8110,0
|
|
20230801,191600,1394643220,8110,8110,8110,8110,0
|
|
20230801,191500,1394643220,8110,8110,8110,8110,0
|
|
20230801,191400,1394643220,8110,8110,8110,8110,0
|
|
20230801,191300,1394643220,8110,8110,8110,8110,0
|
|
20230801,191200,1394643220,8110,8110,8110,8110,0
|
|
20230801,191100,1394643220,8110,8110,8110,8110,0
|
|
20230801,191000,1394643220,8110,8110,8110,8110,0
|
|
20230801,190900,1394643220,8110,8110,8110,8110,758
|
|
20230801,190800,1394643220,8110,8110,8110,8110,0
|
|
20230801,190700,1394643220,8110,8110,8110,8110,0
|
|
20230801,190600,1394643220,8110,8110,8110,8110,0
|
|
20230801,190500,1394643220,8110,8110,8110,8110,0
|
|
20230801,190400,1394643220,8110,8110,8110,8110,0
|
|
20230801,190300,1394643220,8110,8110,8110,8110,0
|
|
20230801,190200,1394643220,8110,8110,8110,8110,0
|
|
20230801,190100,1394643220,8110,8110,8110,8110,0
|
|
20230801,190000,1394643220,8110,8110,8110,8110,0
|
|
20230801,185900,1394643220,8110,8110,8110,8110,0
|
|
20230801,185800,1394643220,8110,8110,8110,8110,0
|
|
20230801,185700,1394643220,8110,8110,8110,8110,0
|
|
20230801,185600,1394643220,8110,8110,8110,8110,0
|
|
20230801,185500,1394643220,8110,8110,8110,8110,0
|
|
20230801,185400,1394643220,8110,8110,8110,8110,0
|
|
20230801,185300,1394643220,8110,8110,8110,8110,0
|
|
20230801,185200,1394643220,8110,8110,8110,8110,0
|
|
20230801,185100,1394643220,8110,8110,8110,8110,0
|
|
20230801,185000,1394643220,8110,8110,8110,8110,0
|
|
20230801,184900,1394643220,8110,8110,8110,8110,0
|
|
20230801,184800,1394643220,8110,8110,8110,8110,0
|
|
20230801,184700,1394643220,8110,8110,8110,8110,0
|
|
20230801,184600,1394643220,8110,8110,8110,8110,0
|
|
20230801,184500,1394643220,8110,8110,8110,8110,0
|
|
20230801,184400,1394643220,8110,8110,8110,8110,0
|
|
20230801,184300,1394643220,8110,8110,8110,8110,0
|
|
20230801,184200,1394643220,8110,8110,8110,8110,0
|
|
20230801,184100,1394643220,8110,8110,8110,8110,0
|
|
20230801,184000,1394643220,8110,8110,8110,8110,0
|
|
20230801,183900,1394643220,8110,8110,8110,8110,758
|
|
20230801,183800,1394643220,8110,8110,8110,8110,0
|
|
20230801,183700,1394643220,8110,8110,8110,8110,0
|
|
20230801,183600,1394643220,8110,8110,8110,8110,0
|
|
20230801,183500,1394643220,8110,8110,8110,8110,0
|
|
20230801,183400,1394643220,8110,8110,8110,8110,0
|
|
20230801,183300,1394643220,8110,8110,8110,8110,0
|
|
20230801,183200,1394643220,8110,8110,8110,8110,0
|
|
20230801,183100,1394643220,8110,8110,8110,8110,0
|
|
20230801,183000,1394643220,8110,8110,8110,8110,0
|
|
20230801,182900,1394643220,8110,8110,8110,8110,0
|
|
20230801,182800,1394643220,8110,8110,8110,8110,0
|
|
20230801,182700,1394643220,8110,8110,8110,8110,0
|
|
20230801,182600,1394643220,8110,8110,8110,8110,0
|
|
20230801,182500,1394643220,8110,8110,8110,8110,0
|
|
20230801,182400,1394643220,8110,8110,8110,8110,0
|
|
20230801,182300,1394643220,8110,8110,8110,8110,0
|
|
20230801,182200,1394643220,8110,8110,8110,8110,0
|
|
20230801,182100,1394643220,8110,8110,8110,8110,0
|
|
20230801,182000,1394643220,8110,8110,8110,8110,0
|
|
20230801,181900,1394643220,8110,8110,8110,8110,0
|
|
20230801,181800,1394643220,8110,8110,8110,8110,0
|
|
20230801,181700,1394643220,8110,8110,8110,8110,0
|
|
20230801,181600,1394643220,8110,8110,8110,8110,0
|
|
20230801,181500,1394643220,8110,8110,8110,8110,0
|
|
20230801,181400,1394643220,8110,8110,8110,8110,0
|
|
20230801,181300,1394643220,8110,8110,8110,8110,0
|
|
20230801,181200,1394643220,8110,8110,8110,8110,0
|
|
20230801,181100,1394643220,8110,8110,8110,8110,0
|
|
20230801,181000,1394643220,8110,8110,8110,8110,0
|
|
20230801,180900,1394643220,8110,8110,8110,8110,758
|
|
20230801,180800,1394643220,8110,8110,8110,8110,0
|
|
20230801,180700,1394643220,8110,8110,8110,8110,0
|
|
20230801,180600,1394643220,8110,8110,8110,8110,0
|
|
20230801,180500,1394643220,8110,8110,8110,8110,0
|
|
20230801,180400,1394643220,8110,8110,8110,8110,0
|
|
20230801,180300,1394643220,8110,8110,8110,8110,0
|
|
20230801,180200,1394643220,8110,8110,8110,8110,0
|
|
20230801,180100,1394643220,8110,8110,8110,8110,0
|
|
20230801,180000,1394643220,8110,8110,8110,8110,0
|
|
20230801,175900,1394643220,8110,8110,8110,8110,0
|
|
20230801,175800,1394643220,8110,8110,8110,8110,0
|
|
20230801,175700,1394643220,8110,8110,8110,8110,0
|
|
20230801,175600,1394643220,8110,8110,8110,8110,0
|
|
20230801,175500,1394643220,8110,8110,8110,8110,0
|
|
20230801,175400,1394643220,8110,8110,8110,8110,0
|
|
20230801,175300,1394643220,8110,8110,8110,8110,0
|
|
20230801,175200,1394643220,8110,8110,8110,8110,0
|
|
20230801,175100,1394643220,8110,8110,8110,8110,0
|
|
20230801,175000,1394643220,8110,8110,8110,8110,0
|
|
20230801,174900,1394643220,8110,8110,8110,8110,0
|
|
20230801,174800,1394643220,8110,8110,8110,8110,0
|
|
20230801,174700,1394643220,8110,8110,8110,8110,0
|
|
20230801,174600,1394643220,8110,8110,8110,8110,0
|
|
20230801,174500,1394643220,8110,8110,8110,8110,0
|
|
20230801,174400,1394643220,8110,8110,8110,8110,0
|
|
20230801,174300,1394643220,8110,8110,8110,8110,0
|
|
20230801,174200,1394643220,8110,8110,8110,8110,0
|
|
20230801,174100,1394643220,8110,8110,8110,8110,0
|
|
20230801,174000,1394643220,8110,8110,8110,8110,0
|
|
20230801,173900,1394643220,8110,8110,8110,8110,758
|
|
20230801,173800,1394643220,8110,8110,8110,8110,0
|
|
20230801,173700,1394643220,8110,8110,8110,8110,0
|
|
20230801,173600,1394643220,8110,8110,8110,8110,0
|
|
20230801,173500,1394643220,8110,8110,8110,8110,0
|
|
20230801,173400,1394643220,8110,8110,8110,8110,0
|
|
20230801,173300,1394643220,8110,8110,8110,8110,0
|
|
20230801,173200,1394643220,8110,8110,8110,8110,0
|
|
20230801,173100,1394643220,8110,8110,8110,8110,0
|
|
20230801,173000,1394643220,8110,8110,8110,8110,0
|
|
20230801,172900,1394643220,8110,8110,8110,8110,0
|
|
20230801,172800,1394643220,8110,8110,8110,8110,0
|
|
20230801,172700,1394643220,8110,8110,8110,8110,0
|
|
20230801,172600,1394643220,8110,8110,8110,8110,0
|
|
20230801,172500,1394643220,8110,8110,8110,8110,0
|
|
20230801,172400,1394643220,8110,8110,8110,8110,0
|
|
20230801,172300,1394643220,8110,8110,8110,8110,0
|
|
20230801,172200,1394643220,8110,8110,8110,8110,0
|
|
20230801,172100,1394643220,8110,8110,8110,8110,0
|
|
20230801,172000,1394643220,8110,8110,8110,8110,0
|
|
20230801,171900,1394643220,8110,8110,8110,8110,0
|
|
20230801,171800,1394643220,8110,8110,8110,8110,0
|
|
20230801,171700,1394643220,8110,8110,8110,8110,0
|
|
20230801,171600,1394643220,8110,8110,8110,8110,0
|
|
20230801,171500,1394643220,8110,8110,8110,8110,0
|
|
20230801,171400,1394643220,8110,8110,8110,8110,0
|
|
20230801,171300,1394643220,8110,8110,8110,8110,0
|
|
20230801,171200,1394643220,8110,8110,8110,8110,0
|
|
20230801,171100,1394643220,8110,8110,8110,8110,0
|
|
20230801,171000,1394643220,8110,8110,8110,8110,0
|
|
20230801,170900,1394643220,8110,8110,8110,8110,758
|
|
20230801,170800,1394643220,8110,8110,8110,8110,0
|
|
20230801,170700,1394643220,8110,8110,8110,8110,0
|
|
20230801,170600,1394643220,8110,8110,8110,8110,0
|
|
20230801,170500,1394643220,8110,8110,8110,8110,0
|
|
20230801,170400,1394643220,8110,8110,8110,8110,0
|
|
20230801,170300,1394643220,8110,8110,8110,8110,0
|
|
20230801,170200,1394643220,8110,8110,8110,8110,0
|
|
20230801,170100,1394643220,8110,8110,8110,8110,0
|
|
20230801,170000,1394643220,8110,8110,8110,8110,0
|
|
20230801,165900,1394643220,8110,8110,8110,8110,0
|
|
20230801,165800,1394643220,8110,8110,8110,8110,0
|
|
20230801,165700,1394643220,8110,8110,8110,8110,0
|
|
20230801,165600,1394643220,8110,8110,8110,8110,0
|
|
20230801,165500,1394643220,8110,8110,8110,8110,0
|
|
20230801,165400,1394643220,8110,8110,8110,8110,0
|
|
20230801,165300,1394643220,8110,8110,8110,8110,0
|
|
20230801,165200,1394643220,8110,8110,8110,8110,0
|
|
20230801,165100,1394643220,8110,8110,8110,8110,0
|
|
20230801,165000,1394643220,8110,8110,8110,8110,0
|
|
20230801,164900,1394643220,8110,8110,8110,8110,0
|
|
20230801,164800,1394643220,8110,8110,8110,8110,0
|
|
20230801,164700,1394643220,8110,8110,8110,8110,0
|
|
20230801,164600,1394643220,8110,8110,8110,8110,0
|
|
20230801,164500,1394643220,8110,8110,8110,8110,0
|
|
20230801,164400,1394643220,8110,8110,8110,8110,0
|
|
20230801,164300,1394643220,8110,8110,8110,8110,0
|
|
20230801,164200,1394643220,8110,8110,8110,8110,0
|
|
20230801,164100,1394643220,8110,8110,8110,8110,0
|
|
20230801,164000,1394643220,8110,8110,8110,8110,0
|
|
20230801,163900,1394643220,8110,8110,8110,8110,758
|
|
20230801,163800,1394643220,8110,8110,8110,8110,0
|
|
20230801,163700,1394643220,8110,8110,8110,8110,0
|
|
20230801,163600,1394643220,8110,8110,8110,8110,0
|
|
20230801,163500,1394643220,8110,8110,8110,8110,0
|
|
20230801,163400,1394643220,8110,8110,8110,8110,0
|
|
20230801,163300,1394643220,8110,8110,8110,8110,0
|
|
20230801,163200,1394643220,8110,8110,8110,8110,0
|
|
20230801,163100,1394643220,8110,8110,8110,8110,0
|
|
20230801,163000,1394643220,8110,8110,8110,8110,0
|
|
20230801,162900,1394643220,8110,8110,8110,8110,0
|
|
20230801,162800,1394643220,8110,8110,8110,8110,0
|
|
20230801,162700,1394643220,8110,8110,8110,8110,0
|
|
20230801,162600,1394643220,8110,8110,8110,8110,0
|
|
20230801,162500,1394643220,8110,8110,8110,8110,0
|
|
20230801,162400,1394643220,8110,8110,8110,8110,0
|
|
20230801,162300,1394643220,8110,8110,8110,8110,0
|
|
20230801,162200,1394643220,8110,8110,8110,8110,0
|
|
20230801,162100,1394643220,8110,8110,8110,8110,0
|
|
20230801,162000,1394643220,8110,8110,8110,8110,0
|
|
20230801,161900,1394643220,8110,8110,8110,8110,0
|
|
20230801,161800,1394643220,8110,8110,8110,8110,0
|
|
20230801,161700,1394643220,8110,8110,8110,8110,0
|
|
20230801,161600,1394643220,8110,8110,8110,8110,0
|
|
20230801,161500,1394643220,8110,8110,8110,8110,0
|
|
20230801,161400,1394643220,8110,8110,8110,8110,0
|
|
20230801,161300,1394643220,8110,8110,8110,8110,0
|
|
20230801,161200,1394643220,8110,8110,8110,8110,0
|
|
20230801,161100,1394643220,8110,8110,8110,8110,0
|
|
20230801,161000,1394643220,8110,8110,8110,8110,0
|
|
20230801,160900,1394643220,8110,8110,8110,8110,758
|
|
20230801,160800,1394643220,8110,8110,8110,8110,0
|
|
20230801,160700,1394643220,8110,8110,8110,8110,0
|
|
20230801,160600,1394643220,8110,8110,8110,8110,0
|
|
20230801,160500,1394643220,8110,8110,8110,8110,0
|
|
20230801,160400,1394643220,8110,8110,8110,8110,0
|
|
20230801,160300,1394643220,8110,8110,8110,8110,0
|
|
20230801,160200,1394643220,8110,8110,8110,8110,0
|
|
20230801,160100,1394643220,8110,8110,8110,8110,0
|
|
20230801,160000,1394643220,8110,8110,8110,8110,0
|
|
20230801,155900,1394643220,8110,8110,8110,8110,0
|
|
20230801,155800,1394643220,8110,8110,8110,8110,0
|
|
20230801,155700,1394643220,8110,8110,8110,8110,0
|
|
20230801,155600,1394643220,8110,8110,8110,8110,0
|
|
20230801,155500,1394643220,8110,8110,8110,8110,0
|
|
20230801,155400,1394643220,8110,8110,8110,8110,0
|
|
20230801,155300,1394643220,8110,8110,8110,8110,0
|
|
20230801,155200,1394643220,8110,8110,8110,8110,0
|
|
20230801,155100,1394643220,8110,8110,8110,8110,0
|
|
20230801,155000,1394643220,8110,8110,8110,8110,0
|
|
20230801,154900,1394643220,8110,8110,8110,8110,0
|
|
20230801,154800,1394643220,8110,8110,8110,8110,0
|
|
20230801,154700,1394643220,8110,8110,8110,8110,0
|
|
20230801,154600,1394643220,8110,8110,8110,8110,0
|
|
20230801,154500,1394643220,8110,8110,8110,8110,0
|
|
20230801,154400,1394643220,8110,8110,8110,8110,0
|
|
20230801,154300,1394643220,8110,8110,8110,8110,0
|
|
20230801,154200,1394643220,8110,8110,8110,8110,0
|
|
20230801,154100,1394643220,8110,8110,8110,8110,0
|
|
20230801,154000,1394643220,8110,8110,8110,8110,0
|
|
20230801,153900,1394643220,8110,8110,8110,8110,758
|
|
20230801,153800,1394643220,8110,8110,8110,8110,0
|
|
20230801,153700,1394643220,8110,8110,8110,8110,0
|
|
20230801,153600,1394643220,8110,8110,8110,8110,0
|
|
20230801,153500,1394643220,8110,8110,8110,8110,0
|
|
20230801,153400,1394643220,8110,8110,8110,8110,0
|
|
20230801,153300,1394643220,8110,8110,8110,8110,0
|
|
20230801,153200,1394643220,8110,8110,8110,8110,0
|
|
20230801,153100,1394643220,8110,8110,8110,8110,0
|
|
20230801,153000,1394643220,8110,8110,8110,8110,758
|
|
20230801,152900,1388495840,8100,8100,8100,8100,0
|
|
20230801,152800,1388495840,8100,8100,8100,8100,0
|
|
20230801,152700,1388495840,8100,8100,8100,8100,0
|
|
20230801,152600,1388495840,8100,8100,8100,8100,0
|
|
20230801,152500,1388495840,8100,8100,8100,8100,0
|
|
20230801,152400,1388495840,8100,8100,8100,8100,0
|
|
20230801,152300,1388495840,8100,8100,8100,8100,0
|
|
20230801,152200,1388495840,8100,8100,8100,8100,0
|
|
20230801,152100,1388495840,8100,8100,8100,8100,0
|
|
20230801,152000,1388495840,8100,8100,8100,8100,0
|
|
20230801,151900,1388495840,8100,8100,8100,8100,154
|
|
20230801,151800,1387248440,8100,8110,8110,8100,228
|
|
20230801,151700,1385399590,8110,8100,8110,8100,18
|
|
20230801,151600,1385253690,8090,8090,8090,8090,61
|
|
20230801,151500,1384760200,8100,8100,8100,8100,546
|
|
20230801,151400,1380337600,8110,8110,8110,8110,665
|
|
20230801,151300,1374944450,8110,8110,8110,8100,40
|
|
20230801,151200,1374620150,8100,8110,8110,8100,110
|
|
20230801,151100,1373728150,8120,8110,8120,8110,149
|
|
20230801,151000,1372519270,8120,8120,8120,8120,173
|
|
20230801,150900,1371114510,8120,8110,8120,8090,647
|
|
20230801,150800,1365869320,8110,8100,8110,8100,250
|
|
20230801,150700,1363843820,8100,8100,8110,8100,560
|
|
20230801,150600,1359307370,8060,8060,8060,8060,12
|
|
20230801,150500,1359210650,8100,8090,8100,8090,245
|
|
20230801,150400,1357227200,8090,8080,8090,8080,251
|
|
20230801,150300,1355198810,8080,8080,8080,8080,20
|
|
20230801,150200,1355037210,8090,8060,8090,8060,611
|
|
20230801,150100,1350099110,8060,8050,8060,8040,506
|
|
20230801,150000,1346025860,8070,8060,8070,8060,536
|
|
20230801,145900,1341700840,8070,8070,8070,8070,241
|
|
20230801,145800,1339755970,8070,8070,8070,8070,0
|
|
20230801,145700,1339755970,8070,8070,8070,8070,0
|
|
20230801,145600,1339755970,8070,8040,8070,8040,26
|
|
20230801,145500,1339546900,8040,8040,8040,8040,56
|
|
20230801,145400,1339096660,8070,8070,8070,8070,0
|
|
20230801,145300,1339096660,8070,8070,8070,8070,62
|
|
20230801,145200,1338596320,8070,8070,8070,8070,20
|
|
20230801,145100,1338434920,8070,8070,8070,8070,25
|
|
20230801,145000,1338233170,8070,8070,8070,8070,20
|
|
20230801,144900,1338071770,8030,8030,8070,8030,1318
|
|
20230801,144800,1327488030,8030,8050,8050,8030,1014
|
|
20230801,144700,1319335380,8080,8080,8080,8080,10
|
|
20230801,144600,1319254580,8080,8050,8080,8050,5
|
|
20230801,144500,1319214270,8040,8040,8040,8040,0
|
|
20230801,144400,1319214270,8040,8040,8040,8040,0
|
|
20230801,144300,1319214270,8040,8070,8070,8040,1002
|
|
20230801,144200,1311155650,8070,8070,8070,8070,398
|
|
20230801,144100,1307943790,8050,8050,8050,8050,0
|
|
20230801,144000,1307943790,8050,8050,8050,8050,20
|
|
20230801,143900,1307782790,8050,8050,8050,8050,24
|
|
20230801,143800,1307589590,8070,8070,8070,8070,0
|
|
20230801,143700,1307589590,8070,8070,8070,8070,2
|
|
20230801,143600,1307573450,8070,8070,8070,8070,0
|
|
20230801,143500,1307573450,8070,8040,8070,8040,45
|
|
20230801,143400,1307210900,8040,8040,8040,8040,0
|
|
20230801,143300,1307210900,8040,8040,8040,8040,50
|
|
20230801,143200,1306808900,8030,8030,8030,8030,100
|
|
20230801,143100,1306005900,8030,8060,8060,8030,4000
|
|
20230801,143000,1273825870,8070,8070,8070,8070,45
|
|
20230801,142900,1273462720,8070,8070,8070,8070,0
|
|
20230801,142800,1273462720,8070,8070,8070,8070,0
|
|
20230801,142700,1273462720,8070,8070,8070,8070,1
|
|
20230801,142600,1273454650,8080,8070,8080,8070,1216
|
|
20230801,142500,1263631160,8060,8060,8060,8060,21
|
|
20230801,142400,1263461900,8060,8060,8060,8060,2
|
|
20230801,142300,1263445780,8060,8060,8060,8060,5
|
|
20230801,142200,1263405480,8060,8060,8060,8060,72
|
|
20230801,142100,1262825160,8060,8070,8070,8060,44
|
|
20230801,142000,1262470320,8070,8070,8070,8070,11
|
|
20230801,141900,1262381550,8070,8070,8070,8070,1
|
|
20230801,141800,1262373480,8060,8060,8060,8060,9
|
|
20230801,141700,1262300940,8050,8050,8050,8050,1
|
|
20230801,141600,1262292890,8050,8050,8050,8050,200
|
|
20230801,141500,1260682890,8070,8070,8070,8070,30
|
|
20230801,141400,1260440790,8070,8070,8070,8070,30
|
|
20230801,141300,1260198690,8070,8070,8070,8070,0
|
|
20230801,141200,1260198690,8070,8070,8070,8070,0
|
|
20230801,141100,1260198690,8070,8070,8070,8070,1
|
|
20230801,141000,1260190620,8040,8040,8040,8040,0
|
|
20230801,140900,1260190620,8040,8040,8040,8040,1
|
|
20230801,140800,1260182580,8040,8040,8040,8040,200
|
|
20230801,140700,1258574580,8040,8050,8050,8040,27
|
|
20230801,140600,1258357440,8070,8070,8070,8070,29
|
|
20230801,140500,1258123410,8030,8030,8030,8030,0
|
|
20230801,140400,1258123410,8030,8030,8030,8030,0
|
|
20230801,140300,1258123410,8030,8040,8040,8030,661
|
|
20230801,140200,1252810460,8030,8040,8040,8030,879
|
|
20230801,140100,1245745040,8040,8040,8040,8040,0
|
|
20230801,140000,1245745040,8040,8040,8040,8030,60
|
|
20230801,135900,1245263090,8040,8040,8040,8040,34
|
|
20230801,135800,1244989730,8040,8080,8080,8040,1516
|
|
20230801,135700,1232797690,8060,8060,8060,8060,3
|
|
20230801,135600,1232773510,8040,8040,8040,8040,28
|
|
20230801,135500,1232548390,8060,8050,8060,8050,405
|
|
20230801,135400,1229288090,8050,8060,8060,8050,8
|
|
20230801,135300,1229223640,8070,8040,8070,8040,279
|
|
20230801,135200,1226978980,8040,8040,8040,8040,400
|
|
20230801,135100,1223762980,8030,8030,8030,8030,449
|
|
20230801,135000,1220157510,8020,8020,8020,8020,7
|
|
20230801,134900,1220101370,8020,8020,8020,8010,2208
|
|
20230801,134800,1202409600,8030,8030,8030,8030,50
|
|
20230801,134700,1202008100,8010,8030,8030,8010,220
|
|
20230801,134600,1200245500,8010,8030,8030,8010,1070
|
|
20230801,134500,1191673600,8030,8030,8030,8030,50
|
|
20230801,134400,1191272100,8030,8030,8030,8030,50
|
|
20230801,134300,1190870600,8030,8020,8030,8010,64
|
|
20230801,134200,1190357830,8020,8030,8030,8020,2272
|
|
20230801,134100,1172135880,8030,8040,8040,8030,1750
|
|
20230801,134000,1158082130,8040,8040,8040,8040,5
|
|
20230801,133900,1158041930,8030,8040,8040,8030,46
|
|
20230801,133800,1157672390,8040,8040,8040,8040,10
|
|
20230801,133700,1157591990,8040,8050,8050,8040,882
|
|
20230801,133600,1150500510,8050,8050,8060,8050,177
|
|
20230801,133500,1149075200,8050,8060,8060,8050,926
|
|
20230801,133400,1141617350,8060,8060,8060,8060,283
|
|
20230801,133300,1139336370,8050,8060,8060,8050,1227
|
|
20230801,133200,1129458530,8060,8060,8060,8060,30
|
|
20230801,133100,1129216730,8060,8070,8070,8060,400
|
|
20230801,133000,1125992530,8050,8060,8060,8050,500
|
|
20230801,132900,1121964050,8060,8070,8070,8060,633
|
|
20230801,132800,1116856060,8090,8070,8090,8060,1345
|
|
20230801,132700,1106008060,8070,8070,8070,8070,432
|
|
20230801,132600,1102521820,8070,8070,8070,8070,564
|
|
20230801,132500,1097970340,8070,8080,8080,8070,2315
|
|
20230801,132400,1079265450,8080,8100,8100,8080,1177
|
|
20230801,132300,1069744630,8100,8100,8100,8100,9
|
|
20230801,132200,1069671730,8100,8110,8110,8100,3567
|
|
20230801,132100,1040766930,8110,8110,8110,8110,714
|
|
20230801,132000,1034976390,8120,8130,8130,8120,308
|
|
20230801,131900,1032475400,8130,8130,8130,8130,1639
|
|
20230801,131800,1019150330,8130,8130,8130,8130,0
|
|
20230801,131700,1019150330,8130,8130,8130,8130,10
|
|
20230801,131600,1019069030,8110,8110,8110,8110,531
|
|
20230801,131500,1014762620,8110,8120,8120,8110,300
|
|
20230801,131400,1012329530,8120,8120,8120,8120,131
|
|
20230801,131300,1011265810,8110,8110,8110,8110,30
|
|
20230801,131200,1011022510,8110,8110,8110,8110,0
|
|
20230801,131100,1011022510,8110,8110,8110,8110,2
|
|
20230801,131000,1011006290,8130,8130,8130,8130,0
|
|
20230801,130900,1011006290,8130,8130,8130,8130,0
|
|
20230801,130800,1011006290,8130,8130,8130,8130,0
|
|
20230801,130700,1011006290,8130,8130,8130,8130,0
|
|
20230801,130600,1011006290,8130,8130,8130,8130,30
|
|
20230801,130500,1010762390,8120,8110,8120,8110,115
|
|
20230801,130400,1009829730,8110,8110,8110,8110,446
|
|
20230801,130300,1006212670,8110,8110,8110,8110,80
|
|
20230801,130200,1005563870,8110,8110,8110,8110,0
|
|
20230801,130100,1005563870,8110,8110,8110,8110,1250
|
|
20230801,130000,995426370,8110,8120,8120,8110,20
|
|
20230801,125900,995264070,8120,8120,8120,8120,31
|
|
20230801,125800,995012350,8120,8130,8130,8120,216
|
|
20230801,125700,993258390,8130,8130,8130,8130,3
|
|
20230801,125600,993234000,8120,8120,8120,8120,30
|
|
20230801,125500,992990400,8120,8120,8120,8120,25
|
|
20230801,125400,992787400,8120,8130,8130,8120,166
|
|
20230801,125300,991438480,8130,8130,8130,8130,18
|
|
20230801,125200,991292140,8130,8130,8130,8130,3
|
|
20230801,125100,991267750,8120,8120,8120,8120,4
|
|
20230801,125000,991235270,8120,8120,8130,8120,114
|
|
20230801,124900,990309580,8120,8120,8120,8120,10
|
|
20230801,124800,990228380,8120,8120,8120,8120,2
|
|
20230801,124700,990212140,8120,8120,8120,8120,0
|
|
20230801,124600,990212140,8120,8120,8120,8120,292
|
|
20230801,124500,987841100,8110,8110,8110,8110,500
|
|
20230801,124400,983786100,8110,8110,8110,8110,35
|
|
20230801,124300,983502250,8110,8110,8110,8110,511
|
|
20230801,124200,979358040,8110,8120,8120,8110,50
|
|
20230801,124100,978952280,8120,8120,8120,8120,174
|
|
20230801,124000,977539400,8120,8120,8120,8120,343
|
|
20230801,123900,974754240,8110,8110,8110,8110,0
|
|
20230801,123800,974754240,8110,8110,8110,8110,0
|
|
20230801,123700,974754240,8110,8110,8110,8110,100
|
|
20230801,123600,973943240,8110,8110,8110,8110,0
|
|
20230801,123500,973943240,8110,8110,8110,8110,0
|
|
20230801,123400,973943240,8110,8110,8110,8110,167
|
|
20230801,123300,972588870,8110,8110,8110,8110,581
|
|
20230801,123200,967876960,8110,8110,8110,8110,80
|
|
20230801,123100,967228160,8110,8110,8110,8110,160
|
|
20230801,123000,965930560,8100,8110,8110,8100,370
|
|
20230801,122900,962931230,8100,8100,8100,8100,0
|
|
20230801,122800,962931230,8100,8100,8100,8100,0
|
|
20230801,122700,962931230,8100,8120,8120,8100,4231
|
|
20230801,122600,928645760,8120,8120,8120,8120,10
|
|
20230801,122500,928564560,8120,8120,8120,8120,310
|
|
20230801,122400,926047360,8120,8120,8120,8120,0
|
|
20230801,122300,926047360,8120,8120,8120,8120,20
|
|
20230801,122200,925884960,8120,8120,8120,8120,0
|
|
20230801,122100,925884960,8120,8120,8120,8120,0
|
|
20230801,122000,925884960,8120,8110,8120,8110,64
|
|
20230801,121900,925365820,8110,8110,8110,8110,46
|
|
20230801,121800,924992760,8110,8110,8110,8110,450
|
|
20230801,121700,921343260,8120,8120,8120,8120,13
|
|
20230801,121600,921237700,8120,8120,8120,8120,0
|
|
20230801,121500,921237700,8120,8120,8120,8120,101
|
|
20230801,121400,920417580,8120,8120,8120,8120,6
|
|
20230801,121300,920368860,8130,8120,8130,8120,21
|
|
20230801,121200,920198330,8130,8130,8130,8130,0
|
|
20230801,121100,920198330,8130,8130,8130,8130,100
|
|
20230801,121000,919385330,8110,8110,8110,8110,110
|
|
20230801,120900,918493230,8110,8110,8110,8110,0
|
|
20230801,120800,918493230,8110,8110,8110,8110,3
|
|
20230801,120700,918468900,8110,8110,8110,8110,187
|
|
20230801,120600,916952330,8110,8110,8110,8110,748
|
|
20230801,120500,910886050,8110,8110,8110,8110,97
|
|
20230801,120400,910099380,8110,8110,8110,8110,0
|
|
20230801,120300,910099380,8110,8110,8110,8110,204
|
|
20230801,120200,908444940,8110,8110,8110,8110,0
|
|
20230801,120100,908444940,8110,8110,8110,8110,0
|
|
20230801,120000,908444940,8110,8110,8110,8110,173
|
|
20230801,115900,907041910,8110,8110,8110,8110,203
|
|
20230801,115800,905395580,8110,8110,8110,8110,0
|
|
20230801,115700,905395580,8110,8110,8110,8110,0
|
|
20230801,115600,905395580,8110,8110,8110,8110,0
|
|
20230801,115500,905395580,8110,8110,8110,8110,0
|
|
20230801,115400,905395580,8110,8110,8110,8110,20
|
|
20230801,115300,905233380,8130,8130,8130,8130,101
|
|
20230801,115200,904412250,8110,8110,8110,8110,0
|
|
20230801,115100,904412250,8110,8120,8120,8110,2981
|
|
20230801,115000,880236290,8130,8130,8130,8130,0
|
|
20230801,114900,880236290,8130,8130,8130,8130,5
|
|
20230801,114800,880195640,8140,8120,8140,8110,230
|
|
20230801,114700,878328810,8120,8120,8120,8120,482
|
|
20230801,114600,874414970,8140,8140,8140,8140,1
|
|
20230801,114500,874406830,8120,8120,8120,8120,1
|
|
20230801,114400,874398710,8130,8140,8140,8130,36
|
|
20230801,114300,874105960,8150,8150,8150,8150,2
|
|
20230801,114200,874089660,8150,8150,8150,8150,1
|
|
20230801,114100,874081510,8120,8120,8120,8120,227
|
|
20230801,114000,872238270,8120,8120,8120,8120,31
|
|
20230801,113900,871986550,8120,8120,8120,8120,0
|
|
20230801,113800,871986550,8120,8120,8120,8120,0
|
|
20230801,113700,871986550,8120,8120,8120,8120,0
|
|
20230801,113600,871986550,8120,8120,8120,8120,0
|
|
20230801,113500,871986550,8120,8120,8120,8120,0
|
|
20230801,113400,871986550,8120,8120,8120,8120,77
|
|
20230801,113300,871361310,8150,8150,8150,8150,50
|
|
20230801,113200,870953810,8150,8150,8150,8150,0
|
|
20230801,113100,870953810,8150,8150,8150,8150,0
|
|
20230801,113000,870953810,8150,8150,8150,8150,0
|
|
20230801,112900,870953810,8150,8150,8150,8150,0
|
|
20230801,112800,870953810,8150,8150,8150,8110,261
|
|
20230801,112700,868836980,8110,8150,8150,8110,201
|
|
20230801,112600,867205810,8110,8120,8120,8110,1193
|
|
20230801,112500,857528640,8120,8130,8130,8120,206
|
|
20230801,112400,855854340,8130,8130,8130,8130,0
|
|
20230801,112300,855854340,8130,8130,8130,8130,1
|
|
20230801,112200,855846210,8130,8130,8130,8130,0
|
|
20230801,112100,855846210,8130,8130,8130,8130,0
|
|
20230801,112000,855846210,8130,8130,8130,8120,329
|
|
20230801,111900,853171450,8130,8120,8130,8120,141
|
|
20230801,111800,852025130,8120,8120,8120,8120,20
|
|
20230801,111700,851862730,8120,8120,8120,8120,1794
|
|
20230801,111600,837295450,8120,8170,8170,8120,3
|
|
20230801,111500,837270990,8170,8170,8170,8170,0
|
|
20230801,111400,837270990,8170,8170,8170,8170,0
|
|
20230801,111300,837270990,8170,8140,8170,8130,1001
|
|
20230801,111200,829132720,8140,8140,8140,8140,0
|
|
20230801,111100,829132720,8140,8180,8180,8140,9
|
|
20230801,111000,829059370,8130,8130,8130,8130,0
|
|
20230801,110900,829059370,8130,8140,8180,8130,61
|
|
20230801,110800,828563080,8140,8140,8140,8140,73
|
|
20230801,110700,827968860,8140,8140,8140,8140,0
|
|
20230801,110600,827968860,8140,8140,8140,8140,10
|
|
20230801,110500,827887460,8120,8180,8180,8120,26
|
|
20230801,110400,827675500,8180,8180,8190,8180,120
|
|
20230801,110300,826693850,8180,8180,8180,8180,16
|
|
20230801,110200,826562970,8150,8160,8190,8150,4468
|
|
20230801,110100,790092430,8160,8150,8160,8150,293
|
|
20230801,110000,787704080,8150,8150,8150,8150,66
|
|
20230801,105900,787166180,8150,8140,8150,8140,1404
|
|
20230801,105800,775736770,8140,8130,8140,8130,164
|
|
20230801,105700,774403320,8130,8130,8130,8130,740
|
|
20230801,105600,768387120,8140,8140,8140,8140,0
|
|
20230801,105500,768387120,8140,8130,8140,8130,80
|
|
20230801,105400,767735930,8140,8140,8140,8140,6
|
|
20230801,105300,767687090,8130,8120,8130,8120,478
|
|
20230801,105200,763803030,8120,8120,8120,8120,9
|
|
20230801,105100,763729950,8120,8120,8120,8120,180
|
|
20230801,105000,762268350,8120,8120,8120,8120,3
|
|
20230801,104900,762243990,8120,8130,8130,8120,11
|
|
20230801,104800,762154570,8120,8120,8120,8120,63
|
|
20230801,104700,761643010,8120,8120,8120,8120,60
|
|
20230801,104600,761155810,8120,8130,8130,8120,215
|
|
20230801,104500,759409990,8130,8130,8130,8130,0
|
|
20230801,104400,759409990,8130,8130,8130,8130,977
|
|
20230801,104300,751466980,8130,8120,8130,8110,1273
|
|
20230801,104200,741136210,8120,8130,8130,8120,229
|
|
20230801,104100,739275550,8130,8120,8130,8120,2575
|
|
20230801,104000,718361100,8120,8120,8120,8120,13
|
|
20230801,103900,718255540,8120,8120,8120,8120,30
|
|
20230801,103800,718011940,8120,8120,8120,8120,61
|
|
20230801,103700,717516620,8120,8120,8120,8120,0
|
|
20230801,103600,717516620,8120,8120,8120,8120,131
|
|
20230801,103500,716452900,8130,8130,8130,8130,5
|
|
20230801,103400,716412250,8120,8130,8130,8120,108
|
|
20230801,103300,715534410,8130,8130,8130,8130,20
|
|
20230801,103200,715371810,8140,8140,8140,8140,0
|
|
20230801,103100,715371810,8140,8140,8140,8140,4
|
|
20230801,103000,715339250,8140,8140,8140,8140,0
|
|
20230801,102900,715339250,8140,8140,8140,8140,118
|
|
20230801,102800,714378730,8140,8150,8150,8140,64
|
|
20230801,102700,713857140,8150,8100,8150,8100,1553
|
|
20230801,102600,701275710,8150,8120,8150,8100,2055
|
|
20230801,102500,684612130,8120,8140,8150,8120,2040
|
|
20230801,102400,668041090,8140,8140,8140,8140,6
|
|
20230801,102300,667992250,8120,8140,8140,8120,146
|
|
20230801,102200,666805450,8130,8130,8130,8130,184
|
|
20230801,102100,665309530,8130,8130,8130,8130,50
|
|
20230801,102000,664903030,8150,8150,8150,8150,47
|
|
20230801,101900,664519980,8150,8150,8150,8150,2
|
|
20230801,101800,664503680,8120,8120,8120,8120,202
|
|
20230801,101700,662863440,8120,8120,8120,8120,732
|
|
20230801,101600,656919600,8110,8120,8120,8110,789
|
|
20230801,101500,650516390,8150,8120,8150,8120,294
|
|
20230801,101400,648124480,8120,8120,8120,8110,230
|
|
20230801,101300,646257950,8110,8120,8120,8110,659
|
|
20230801,101200,640908870,8120,8150,8170,8120,5483
|
|
20230801,101100,596297820,8170,8180,8190,8150,6601
|
|
20230801,101000,542390940,8190,8230,8240,8180,9545
|
|
20230801,100900,464059210,8230,8240,8240,8210,781
|
|
20230801,100800,457631740,8220,8220,8250,8210,5138
|
|
20230801,100700,415376210,8240,8240,8240,8220,4103
|
|
20230801,100600,381601990,8230,8240,8240,8220,1138
|
|
20230801,100500,372232510,8220,8230,8250,8220,1473
|
|
20230801,100400,360107760,8220,8220,8250,8220,1679
|
|
20230801,100300,346281400,8250,8250,8250,8220,757
|
|
20230801,100200,340048260,8220,8240,8250,8220,3407
|
|
20230801,100100,312024970,8230,8250,8250,8220,3093
|
|
20230801,100000,286557210,8230,8230,8250,8210,3420
|
|
20230801,095900,258407200,8210,8210,8240,8210,2547
|
|
20230801,095800,237465230,8230,8210,8230,8210,940
|
|
20230801,095700,229737150,8220,8230,8230,8210,2452
|
|
20230801,095600,209583490,8230,8200,8230,8200,2242
|
|
20230801,095500,191166950,8220,8200,8220,8200,1875
|
|
20230801,095400,175779900,8200,8200,8200,8200,1012
|
|
20230801,095300,167481500,8210,8200,8210,8200,4513
|
|
20230801,095200,130430770,8210,8210,8210,8210,20
|
|
20230801,095100,130266570,8190,8200,8200,8190,101
|
|
20230801,095000,129439370,8200,8200,8200,8200,243
|
|
20230801,094900,127446770,8190,8190,8190,8190,365
|
|
20230801,094800,124457420,8190,8200,8200,8190,445
|
|
20230801,094700,120809640,8210,8210,8210,8210,50
|
|
20230801,094600,120399140,8210,8210,8210,8210,0
|
|
20230801,094500,120399140,8210,8210,8210,8210,746
|
|
20230801,094400,114274480,8210,8210,8210,8210,0
|
|
20230801,094300,114274480,8210,8190,8210,8180,428
|
|
20230801,094200,110768660,8180,8200,8200,8180,121
|
|
20230801,094100,109778460,8200,8180,8200,8180,225
|
|
20230801,094000,107937520,8210,8210,8210,8210,5
|
|
20230801,093900,107896470,8210,8210,8210,8210,0
|
|
20230801,093800,107896470,8210,8210,8210,8180,571
|
|
20230801,093700,103217130,8190,8210,8210,8190,981
|
|
20230801,093600,95182680,8190,8210,8210,8190,101
|
|
20230801,093500,94355320,8210,8210,8210,8210,3
|
|
20230801,093400,94330690,8210,8210,8210,8210,6
|
|
20230801,093300,94281430,8220,8220,8220,8220,36
|
|
20230801,093200,93985510,8200,8200,8200,8200,3
|
|
20230801,093100,93960910,8190,8210,8210,8190,100
|
|
20230801,093000,93141850,8220,8220,8220,8220,5
|
|
20230801,092900,93100750,8220,8220,8220,8220,10
|
|
20230801,092800,93018550,8220,8230,8230,8190,124
|
|
20230801,092700,91999800,8230,8220,8230,8220,112
|
|
20230801,092600,91079040,8220,8210,8220,8210,194
|
|
20230801,092500,89484380,8230,8220,8230,8190,1195
|
|
20230801,092400,79660240,8190,8200,8210,8190,2345
|
|
20230801,092300,60418530,8190,8190,8200,8190,2013
|
|
20230801,092200,43913410,8190,8190,8190,8190,1
|
|
20230801,092100,43905220,8190,8170,8190,8170,300
|
|
20230801,092000,41448240,8190,8190,8190,8190,1
|
|
20230801,091900,41440050,8190,8190,8190,8190,471
|
|
20230801,091800,37582560,8190,8180,8190,8170,56
|
|
20230801,091700,37124190,8180,8180,8180,8180,2
|
|
20230801,091600,37107830,8180,8180,8190,8180,385
|
|
20230801,091500,33957470,8180,8180,8190,8180,644
|
|
20230801,091400,28685350,8180,8170,8180,8170,188
|
|
20230801,091300,27148110,8170,8150,8170,8150,364
|
|
20230801,091200,24175820,8150,8150,8150,8150,1
|
|
20230801,091100,24167670,8120,8120,8120,8120,3
|
|
20230801,091000,24143310,8120,8120,8120,8120,57
|
|
20230801,090900,23680470,8110,8130,8130,8110,1274
|
|
20230801,090800,13334650,8130,8130,8130,8130,20
|
|
20230801,090700,13172050,8130,8130,8130,8130,100
|
|
20230801,090600,12359050,8120,8150,8150,8120,226
|
|
20230801,090500,10517930,8150,8150,8150,8150,8
|
|
20230801,090400,10452730,8110,8110,8110,8110,2
|
|
20230801,090300,10436510,8110,8120,8120,8110,390
|
|
20230801,090200,7270610,8110,8110,8110,8110,198
|
|
20230801,090100,5664830,8110,8140,8140,8110,350
|
|
20230801,090000,2823920,8150,8180,8180,8150,344
|