599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,185500,2878556830,8480,8480,8480,8480,0
|
|
20230801,185400,2878556830,8480,8480,8480,8480,0
|
|
20230801,185300,2878556830,8480,8480,8480,8480,0
|
|
20230801,185200,2878556830,8480,8480,8480,8480,0
|
|
20230801,185100,2878556830,8480,8480,8480,8480,0
|
|
20230801,185000,2878556830,8480,8480,8480,8480,0
|
|
20230801,184900,2878556830,8480,8480,8480,8480,0
|
|
20230801,184800,2878556830,8480,8480,8480,8480,0
|
|
20230801,184700,2878556830,8480,8480,8480,8480,0
|
|
20230801,184600,2878556830,8480,8480,8480,8480,0
|
|
20230801,184500,2878556830,8480,8480,8480,8480,0
|
|
20230801,184400,2878556830,8480,8480,8480,8480,0
|
|
20230801,184300,2878556830,8480,8480,8480,8480,0
|
|
20230801,184200,2878556830,8480,8480,8480,8480,0
|
|
20230801,184100,2878556830,8480,8480,8480,8480,0
|
|
20230801,184000,2878556830,8480,8480,8480,8480,0
|
|
20230801,183900,2878556830,8480,8480,8480,8480,0
|
|
20230801,183800,2878556830,8480,8480,8480,8480,0
|
|
20230801,183700,2878556830,8480,8480,8480,8480,0
|
|
20230801,183600,2878556830,8480,8480,8480,8480,0
|
|
20230801,183500,2878556830,8480,8480,8480,8480,0
|
|
20230801,183400,2878556830,8480,8480,8480,8480,0
|
|
20230801,183300,2878556830,8480,8480,8480,8480,0
|
|
20230801,183200,2878556830,8480,8480,8480,8480,0
|
|
20230801,183100,2878556830,8480,8480,8480,8480,0
|
|
20230801,183000,2878556830,8480,8480,8480,8480,0
|
|
20230801,182900,2878556830,8480,8480,8480,8480,0
|
|
20230801,182800,2878556830,8480,8480,8480,8480,0
|
|
20230801,182700,2878556830,8480,8480,8480,8480,0
|
|
20230801,182600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,182500,2878556830,8480,8480,8480,8480,0
|
|
20230801,182400,2878556830,8480,8480,8480,8480,0
|
|
20230801,182300,2878556830,8480,8480,8480,8480,0
|
|
20230801,182200,2878556830,8480,8480,8480,8480,0
|
|
20230801,182100,2878556830,8480,8480,8480,8480,0
|
|
20230801,182000,2878556830,8480,8480,8480,8480,0
|
|
20230801,181900,2878556830,8480,8480,8480,8480,0
|
|
20230801,181800,2878556830,8480,8480,8480,8480,0
|
|
20230801,181700,2878556830,8480,8480,8480,8480,0
|
|
20230801,181600,2878556830,8480,8480,8480,8480,0
|
|
20230801,181500,2878556830,8480,8480,8480,8480,0
|
|
20230801,181400,2878556830,8480,8480,8480,8480,0
|
|
20230801,181300,2878556830,8480,8480,8480,8480,0
|
|
20230801,181200,2878556830,8480,8480,8480,8480,0
|
|
20230801,181100,2878556830,8480,8480,8480,8480,0
|
|
20230801,181000,2878556830,8480,8480,8480,8480,0
|
|
20230801,180900,2878556830,8480,8480,8480,8480,0
|
|
20230801,180800,2878556830,8480,8480,8480,8480,0
|
|
20230801,180700,2878556830,8480,8480,8480,8480,0
|
|
20230801,180600,2878556830,8480,8480,8480,8480,0
|
|
20230801,180500,2878556830,8480,8480,8480,8480,0
|
|
20230801,180400,2878556830,8480,8480,8480,8480,0
|
|
20230801,180300,2878556830,8480,8480,8480,8480,0
|
|
20230801,180200,2878556830,8480,8480,8480,8480,0
|
|
20230801,180100,2878556830,8480,8480,8480,8480,0
|
|
20230801,180000,2878556830,8480,8480,8480,8480,0
|
|
20230801,175900,2878556830,8480,8480,8480,8480,0
|
|
20230801,175800,2878556830,8480,8480,8480,8480,0
|
|
20230801,175700,2878556830,8480,8480,8480,8480,0
|
|
20230801,175600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,175500,2878556830,8480,8480,8480,8480,0
|
|
20230801,175400,2878556830,8480,8480,8480,8480,0
|
|
20230801,175300,2878556830,8480,8480,8480,8480,0
|
|
20230801,175200,2878556830,8480,8480,8480,8480,0
|
|
20230801,175100,2878556830,8480,8480,8480,8480,0
|
|
20230801,175000,2878556830,8480,8480,8480,8480,0
|
|
20230801,174900,2878556830,8480,8480,8480,8480,0
|
|
20230801,174800,2878556830,8480,8480,8480,8480,0
|
|
20230801,174700,2878556830,8480,8480,8480,8480,0
|
|
20230801,174600,2878556830,8480,8480,8480,8480,0
|
|
20230801,174500,2878556830,8480,8480,8480,8480,0
|
|
20230801,174400,2878556830,8480,8480,8480,8480,0
|
|
20230801,174300,2878556830,8480,8480,8480,8480,0
|
|
20230801,174200,2878556830,8480,8480,8480,8480,0
|
|
20230801,174100,2878556830,8480,8480,8480,8480,0
|
|
20230801,174000,2878556830,8480,8480,8480,8480,0
|
|
20230801,173900,2878556830,8480,8480,8480,8480,0
|
|
20230801,173800,2878556830,8480,8480,8480,8480,0
|
|
20230801,173700,2878556830,8480,8480,8480,8480,0
|
|
20230801,173600,2878556830,8480,8480,8480,8480,0
|
|
20230801,173500,2878556830,8480,8480,8480,8480,0
|
|
20230801,173400,2878556830,8480,8480,8480,8480,0
|
|
20230801,173300,2878556830,8480,8480,8480,8480,0
|
|
20230801,173200,2878556830,8480,8480,8480,8480,0
|
|
20230801,173100,2878556830,8480,8480,8480,8480,0
|
|
20230801,173000,2878556830,8480,8480,8480,8480,0
|
|
20230801,172900,2878556830,8480,8480,8480,8480,0
|
|
20230801,172800,2878556830,8480,8480,8480,8480,0
|
|
20230801,172700,2878556830,8480,8480,8480,8480,0
|
|
20230801,172600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,172500,2878556830,8480,8480,8480,8480,0
|
|
20230801,172400,2878556830,8480,8480,8480,8480,0
|
|
20230801,172300,2878556830,8480,8480,8480,8480,0
|
|
20230801,172200,2878556830,8480,8480,8480,8480,0
|
|
20230801,172100,2878556830,8480,8480,8480,8480,0
|
|
20230801,172000,2878556830,8480,8480,8480,8480,0
|
|
20230801,171900,2878556830,8480,8480,8480,8480,0
|
|
20230801,171800,2878556830,8480,8480,8480,8480,0
|
|
20230801,171700,2878556830,8480,8480,8480,8480,0
|
|
20230801,171600,2878556830,8480,8480,8480,8480,0
|
|
20230801,171500,2878556830,8480,8480,8480,8480,0
|
|
20230801,171400,2878556830,8480,8480,8480,8480,0
|
|
20230801,171300,2878556830,8480,8480,8480,8480,0
|
|
20230801,171200,2878556830,8480,8480,8480,8480,0
|
|
20230801,171100,2878556830,8480,8480,8480,8480,0
|
|
20230801,171000,2878556830,8480,8480,8480,8480,0
|
|
20230801,170900,2878556830,8480,8480,8480,8480,0
|
|
20230801,170800,2878556830,8480,8480,8480,8480,0
|
|
20230801,170700,2878556830,8480,8480,8480,8480,0
|
|
20230801,170600,2878556830,8480,8480,8480,8480,0
|
|
20230801,170500,2878556830,8480,8480,8480,8480,0
|
|
20230801,170400,2878556830,8480,8480,8480,8480,0
|
|
20230801,170300,2878556830,8480,8480,8480,8480,0
|
|
20230801,170200,2878556830,8480,8480,8480,8480,0
|
|
20230801,170100,2878556830,8480,8480,8480,8480,0
|
|
20230801,170000,2878556830,8480,8480,8480,8480,0
|
|
20230801,165900,2878556830,8480,8480,8480,8480,0
|
|
20230801,165800,2878556830,8480,8480,8480,8480,0
|
|
20230801,165700,2878556830,8480,8480,8480,8480,0
|
|
20230801,165600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,165500,2878556830,8480,8480,8480,8480,0
|
|
20230801,165400,2878556830,8480,8480,8480,8480,0
|
|
20230801,165300,2878556830,8480,8480,8480,8480,0
|
|
20230801,165200,2878556830,8480,8480,8480,8480,0
|
|
20230801,165100,2878556830,8480,8480,8480,8480,0
|
|
20230801,165000,2878556830,8480,8480,8480,8480,0
|
|
20230801,164900,2878556830,8480,8480,8480,8480,0
|
|
20230801,164800,2878556830,8480,8480,8480,8480,0
|
|
20230801,164700,2878556830,8480,8480,8480,8480,0
|
|
20230801,164600,2878556830,8480,8480,8480,8480,0
|
|
20230801,164500,2878556830,8480,8480,8480,8480,0
|
|
20230801,164400,2878556830,8480,8480,8480,8480,0
|
|
20230801,164300,2878556830,8480,8480,8480,8480,0
|
|
20230801,164200,2878556830,8480,8480,8480,8480,0
|
|
20230801,164100,2878556830,8480,8480,8480,8480,0
|
|
20230801,164000,2878556830,8480,8480,8480,8480,0
|
|
20230801,163900,2878556830,8480,8480,8480,8480,0
|
|
20230801,163800,2878556830,8480,8480,8480,8480,0
|
|
20230801,163700,2878556830,8480,8480,8480,8480,0
|
|
20230801,163600,2878556830,8480,8480,8480,8480,0
|
|
20230801,163500,2878556830,8480,8480,8480,8480,0
|
|
20230801,163400,2878556830,8480,8480,8480,8480,0
|
|
20230801,163300,2878556830,8480,8480,8480,8480,0
|
|
20230801,163200,2878556830,8480,8480,8480,8480,0
|
|
20230801,163100,2878556830,8480,8480,8480,8480,0
|
|
20230801,163000,2878556830,8480,8480,8480,8480,0
|
|
20230801,162900,2878556830,8480,8480,8480,8480,0
|
|
20230801,162800,2878556830,8480,8480,8480,8480,0
|
|
20230801,162700,2878556830,8480,8480,8480,8480,0
|
|
20230801,162600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,162500,2878556830,8480,8480,8480,8480,0
|
|
20230801,162400,2878556830,8480,8480,8480,8480,0
|
|
20230801,162300,2878556830,8480,8480,8480,8480,0
|
|
20230801,162200,2878556830,8480,8480,8480,8480,0
|
|
20230801,162100,2878556830,8480,8480,8480,8480,0
|
|
20230801,162000,2878556830,8480,8480,8480,8480,0
|
|
20230801,161900,2878556830,8480,8480,8480,8480,0
|
|
20230801,161800,2878556830,8480,8480,8480,8480,0
|
|
20230801,161700,2878556830,8480,8480,8480,8480,0
|
|
20230801,161600,2878556830,8480,8480,8480,8480,0
|
|
20230801,161500,2878556830,8480,8480,8480,8480,0
|
|
20230801,161400,2878556830,8480,8480,8480,8480,0
|
|
20230801,161300,2878556830,8480,8480,8480,8480,0
|
|
20230801,161200,2878556830,8480,8480,8480,8480,0
|
|
20230801,161100,2878556830,8480,8480,8480,8480,0
|
|
20230801,161000,2878556830,8480,8480,8480,8480,0
|
|
20230801,160900,2878556830,8480,8480,8480,8480,0
|
|
20230801,160800,2878556830,8480,8480,8480,8480,0
|
|
20230801,160700,2878556830,8480,8480,8480,8480,0
|
|
20230801,160600,2878556830,8480,8480,8480,8480,0
|
|
20230801,160500,2878556830,8480,8480,8480,8480,0
|
|
20230801,160400,2878556830,8480,8480,8480,8480,0
|
|
20230801,160300,2878556830,8480,8480,8480,8480,0
|
|
20230801,160200,2878556830,8480,8480,8480,8480,0
|
|
20230801,160100,2878556830,8480,8480,8480,8480,0
|
|
20230801,160000,2878556830,8480,8480,8480,8480,0
|
|
20230801,155900,2878556830,8480,8480,8480,8480,0
|
|
20230801,155800,2878556830,8480,8480,8480,8480,0
|
|
20230801,155700,2878556830,8480,8480,8480,8480,0
|
|
20230801,155600,2878556830,8480,8480,8480,8480,9517
|
|
20230801,155500,2878556830,8480,8480,8480,8480,0
|
|
20230801,155400,2878556830,8480,8480,8480,8480,0
|
|
20230801,155300,2878556830,8480,8480,8480,8480,0
|
|
20230801,155200,2878556830,8480,8480,8480,8480,0
|
|
20230801,155100,2878556830,8480,8480,8480,8480,0
|
|
20230801,155000,2878556830,8480,8480,8480,8480,0
|
|
20230801,154900,2878556830,8480,8480,8480,8480,0
|
|
20230801,154800,2878556830,8480,8480,8480,8480,0
|
|
20230801,154700,2878556830,8480,8480,8480,8480,0
|
|
20230801,154600,2878556830,8480,8480,8480,8480,0
|
|
20230801,154500,2878556830,8480,8480,8480,8480,0
|
|
20230801,154400,2878556830,8480,8480,8480,8480,0
|
|
20230801,154300,2878556830,8480,8480,8480,8480,0
|
|
20230801,154200,2878556830,8480,8480,8480,8480,0
|
|
20230801,154100,2878556830,8480,8480,8480,8480,0
|
|
20230801,154000,2878556830,8480,8480,8480,8480,0
|
|
20230801,153900,2878556830,8480,8480,8480,8480,0
|
|
20230801,153800,2878556830,8480,8480,8480,8480,0
|
|
20230801,153700,2878556830,8480,8480,8480,8480,0
|
|
20230801,153600,2878556830,8480,8480,8480,8480,0
|
|
20230801,153500,2878556830,8480,8480,8480,8480,0
|
|
20230801,153400,2878556830,8480,8480,8480,8480,0
|
|
20230801,153300,2878556830,8480,8480,8480,8480,0
|
|
20230801,153200,2878556830,8480,8480,8480,8480,0
|
|
20230801,153100,2878556830,8480,8480,8480,8480,0
|
|
20230801,153000,2878556830,8480,8480,8480,8480,9517
|
|
20230801,152900,2797852670,8500,8500,8500,8500,0
|
|
20230801,152800,2797852670,8500,8500,8500,8500,0
|
|
20230801,152700,2797852670,8500,8500,8500,8500,0
|
|
20230801,152600,2797852670,8500,8500,8500,8500,0
|
|
20230801,152500,2797852670,8500,8500,8500,8500,0
|
|
20230801,152400,2797852670,8500,8500,8500,8500,0
|
|
20230801,152300,2797852670,8500,8500,8500,8500,0
|
|
20230801,152200,2797852670,8500,8500,8500,8500,0
|
|
20230801,152100,2797852670,8500,8500,8500,8500,0
|
|
20230801,152000,2797852670,8500,8500,8500,8500,0
|
|
20230801,151900,2797852670,8500,8520,8530,8490,3204
|
|
20230801,151800,2770604410,8520,8520,8520,8510,1444
|
|
20230801,151700,2758305040,8520,8510,8520,8510,992
|
|
20230801,151600,2749857000,8510,8500,8510,8500,118
|
|
20230801,151500,2748853080,8500,8520,8530,8500,1191
|
|
20230801,151400,2738709530,8520,8500,8520,8500,1242
|
|
20230801,151300,2728137620,8500,8500,8510,8500,443
|
|
20230801,151200,2724372100,8500,8500,8500,8500,212
|
|
20230801,151100,2722570100,8500,8500,8500,8500,192
|
|
20230801,151000,2720938100,8500,8500,8510,8480,783
|
|
20230801,150900,2714277370,8500,8490,8500,8480,2831
|
|
20230801,150800,2690248720,8490,8500,8500,8490,371
|
|
20230801,150700,2687096100,8500,8500,8500,8490,261
|
|
20230801,150600,2684877640,8500,8500,8500,8490,189
|
|
20230801,150500,2683272220,8500,8500,8500,8500,70
|
|
20230801,150400,2682677220,8490,8510,8510,8490,1069
|
|
20230801,150300,2673589450,8510,8520,8520,8510,38
|
|
20230801,150200,2673266000,8530,8510,8530,8510,447
|
|
20230801,150100,2669457640,8520,8500,8520,8500,141
|
|
20230801,150000,2668257200,8500,8490,8500,8490,142
|
|
20230801,145900,2667051570,8490,8500,8530,8490,853
|
|
20230801,145800,2659789800,8500,8480,8500,8480,276
|
|
20230801,145700,2657445350,8480,8490,8500,8480,2567
|
|
20230801,145600,2635671770,8480,8500,8500,8480,1255
|
|
20230801,145500,2625016600,8490,8490,8500,8490,51
|
|
20230801,145400,2624583160,8490,8500,8500,8490,1608
|
|
20230801,145300,2610922840,8510,8510,8510,8510,350
|
|
20230801,145200,2607944340,8520,8520,8520,8520,2
|
|
20230801,145100,2607927300,8520,8520,8520,8510,396
|
|
20230801,145000,2604553430,8520,8520,8520,8520,17
|
|
20230801,144900,2604408590,8520,8530,8530,8520,46
|
|
20230801,144800,2604016610,8530,8530,8530,8530,17
|
|
20230801,144700,2603871600,8530,8530,8530,8530,362
|
|
20230801,144600,2600783740,8530,8530,8530,8520,566
|
|
20230801,144500,2595961260,8530,8530,8530,8530,202
|
|
20230801,144400,2594238200,8540,8530,8540,8530,523
|
|
20230801,144300,2589772430,8520,8510,8520,8510,490
|
|
20230801,144200,2585598680,8510,8520,8520,8500,447
|
|
20230801,144100,2581794630,8520,8520,8520,8520,879
|
|
20230801,144000,2574305550,8510,8500,8510,8500,103
|
|
20230801,143900,2573429550,8500,8500,8500,8500,30
|
|
20230801,143800,2573174550,8500,8510,8510,8500,2362
|
|
20230801,143700,2553079780,8510,8510,8510,8510,102
|
|
20230801,143600,2552211760,8500,8500,8510,8500,1234
|
|
20230801,143500,2541715220,8510,8500,8510,8500,149
|
|
20230801,143400,2540448690,8500,8500,8510,8500,1532
|
|
20230801,143300,2527420980,8510,8510,8510,8510,1
|
|
20230801,143200,2527412470,8510,8510,8510,8510,21
|
|
20230801,143100,2527233760,8510,8510,8510,8510,12
|
|
20230801,143000,2527131640,8500,8510,8510,8500,103
|
|
20230801,142900,2526256120,8510,8500,8510,8500,116
|
|
20230801,142800,2525269960,8510,8500,8510,8500,432
|
|
20230801,142700,2521597640,8510,8510,8510,8500,88
|
|
20230801,142600,2520849310,8500,8500,8500,8500,89
|
|
20230801,142500,2520092810,8500,8500,8500,8500,32
|
|
20230801,142400,2519820810,8500,8500,8500,8500,8
|
|
20230801,142300,2519752810,8500,8500,8500,8500,25
|
|
20230801,142200,2519540310,8500,8500,8500,8500,8
|
|
20230801,142100,2519472310,8480,8500,8500,8480,1112
|
|
20230801,142000,2510027100,8510,8510,8510,8510,2
|
|
20230801,141900,2510010080,8510,8510,8510,8510,2
|
|
20230801,141800,2509993060,8510,8480,8510,8480,790
|
|
20230801,141700,2503288720,8500,8500,8500,8500,4
|
|
20230801,141600,2503254720,8500,8500,8500,8480,493
|
|
20230801,141500,2499064440,8510,8500,8510,8500,2
|
|
20230801,141400,2499047430,8510,8500,8510,8500,382
|
|
20230801,141300,2495800400,8510,8510,8510,8510,13
|
|
20230801,141200,2495689770,8490,8510,8510,8480,2145
|
|
20230801,141100,2477484230,8490,8510,8520,8490,1512
|
|
20230801,141000,2464630350,8520,8520,8520,8520,2
|
|
20230801,140900,2464613310,8520,8520,8520,8520,3
|
|
20230801,140800,2464587750,8520,8520,8520,8510,5
|
|
20230801,140700,2464545160,8520,8520,8520,8520,130
|
|
20230801,140600,2463437560,8520,8510,8530,8510,123
|
|
20230801,140500,2462390280,8510,8510,8510,8510,63
|
|
20230801,140400,2461854150,8510,8520,8520,8510,69
|
|
20230801,140300,2461266940,8520,8500,8520,8500,2280
|
|
20230801,140200,2441882550,8500,8500,8500,8500,11
|
|
20230801,140100,2441789050,8500,8500,8500,8500,66
|
|
20230801,140000,2441228050,8490,8500,8500,8490,80
|
|
20230801,135900,2440548060,8500,8500,8500,8490,35
|
|
20230801,135800,2440250570,8500,8500,8500,8490,162
|
|
20230801,135700,2438874180,8500,8490,8500,8490,32
|
|
20230801,135600,2438602380,8490,8490,8490,8490,1121
|
|
20230801,135500,2429085090,8490,8490,8490,8490,21
|
|
20230801,135400,2428906800,8490,8490,8490,8490,1
|
|
20230801,135300,2428898310,8490,8490,8490,8490,15
|
|
20230801,135200,2428770960,8480,8480,8490,8480,112
|
|
20230801,135100,2427821190,8470,8470,8480,8470,390
|
|
20230801,135000,2424517000,8470,8480,8490,8470,966
|
|
20230801,134900,2416333900,8480,8480,8480,8480,11
|
|
20230801,134800,2416240620,8470,8480,8490,8470,853
|
|
20230801,134700,2409011920,8490,8500,8500,8490,103
|
|
20230801,134600,2408137360,8490,8480,8490,8480,734
|
|
20230801,134500,2401905710,8480,8490,8490,8480,4
|
|
20230801,134400,2401871760,8490,8480,8490,8480,1220
|
|
20230801,134300,2391524960,8480,8470,8480,8470,1193
|
|
20230801,134200,2381412880,8480,8480,8480,8480,269
|
|
20230801,134100,2379131760,8480,8480,8480,8470,3370
|
|
20230801,134000,2350577330,8480,8480,8490,8480,671
|
|
20230801,133900,2344887240,8480,8490,8490,8480,2004
|
|
20230801,133800,2327893280,8490,8500,8500,8490,493
|
|
20230801,133700,2323706340,8500,8500,8500,8500,68
|
|
20230801,133600,2323128340,8500,8500,8500,8500,147
|
|
20230801,133500,2321878840,8500,8500,8500,8500,1
|
|
20230801,133400,2321870340,8490,8500,8500,8490,1289
|
|
20230801,133300,2310915530,8490,8490,8490,8490,1
|
|
20230801,133200,2310907040,8490,8490,8490,8480,242
|
|
20230801,133100,2308852560,8490,8490,8490,8480,53
|
|
20230801,133000,2308403070,8490,8500,8500,8490,582
|
|
20230801,132900,2303461880,8500,8490,8500,8480,428
|
|
20230801,132800,2299829900,8490,8490,8490,8490,224
|
|
20230801,132700,2297928140,8480,8490,8490,8480,157
|
|
20230801,132600,2296595660,8490,8490,8490,8480,367
|
|
20230801,132500,2293482890,8490,8490,8490,8490,404
|
|
20230801,132400,2290052930,8490,8480,8490,8480,227
|
|
20230801,132300,2288127960,8480,8490,8490,8480,222
|
|
20230801,132200,2286243390,8490,8500,8500,8490,375
|
|
20230801,132100,2283059300,8500,8500,8500,8500,62
|
|
20230801,132000,2282532300,8500,8490,8500,8480,2751
|
|
20230801,131900,2259199790,8490,8510,8510,8480,8451
|
|
20230801,131800,2187401900,8510,8510,8520,8510,917
|
|
20230801,131700,2179598130,8510,8520,8520,8510,376
|
|
20230801,131600,2176395610,8520,8520,8520,8520,0
|
|
20230801,131500,2176395610,8520,8520,8520,8510,1182
|
|
20230801,131400,2166334870,8520,8520,8520,8520,181
|
|
20230801,131300,2164792750,8530,8530,8530,8530,42
|
|
20230801,131200,2164434490,8530,8510,8530,8510,450
|
|
20230801,131100,2160600270,8520,8510,8520,8510,453
|
|
20230801,131000,2156743230,8500,8520,8520,8500,271
|
|
20230801,130900,2154439130,8520,8510,8520,8510,54
|
|
20230801,130800,2153979580,8500,8510,8510,8500,108
|
|
20230801,130700,2153061510,8510,8520,8520,8510,1782
|
|
20230801,130600,2137893060,8520,8520,8530,8520,869
|
|
20230801,130500,2130489160,8530,8530,8540,8520,275
|
|
20230801,130400,2128144260,8530,8530,8530,8530,113
|
|
20230801,130300,2127180370,8530,8520,8530,8510,517
|
|
20230801,130200,2122780450,8510,8520,8520,8510,1016
|
|
20230801,130100,2114134270,8530,8530,8530,8520,6
|
|
20230801,130000,2114083100,8530,8530,8530,8530,8
|
|
20230801,125900,2114014860,8510,8510,8510,8510,1063
|
|
20230801,125800,2104968730,8510,8520,8520,8510,100
|
|
20230801,125700,2104117570,8520,8510,8520,8510,863
|
|
20230801,125600,2096770900,8510,8500,8510,8500,453
|
|
20230801,125500,2092915880,8500,8500,8510,8500,377
|
|
20230801,125400,2089711370,8510,8530,8530,8510,487
|
|
20230801,125300,2085566020,8530,8500,8540,8490,398
|
|
20230801,125200,2082181200,8490,8510,8510,8490,3956
|
|
20230801,125100,2048586630,8510,8520,8520,8510,237
|
|
20230801,125000,2046568600,8520,8530,8530,8500,551
|
|
20230801,124900,2041875330,8500,8530,8530,8500,8115
|
|
20230801,124800,1972836840,8530,8530,8530,8530,1918
|
|
20230801,124700,1956476300,8540,8550,8550,8540,348
|
|
20230801,124600,1953504080,8550,8550,8550,8540,311
|
|
20230801,124500,1950848030,8550,8550,8550,8540,1090
|
|
20230801,124400,1941539410,8550,8550,8550,8540,1757
|
|
20230801,124300,1926532810,8550,8550,8550,8550,192
|
|
20230801,124200,1924891210,8540,8540,8540,8540,2
|
|
20230801,124100,1924874130,8540,8540,8540,8540,18
|
|
20230801,124000,1924720410,8540,8550,8550,8540,102
|
|
20230801,123900,1923849320,8550,8540,8550,8540,62
|
|
20230801,123800,1923319230,8550,8550,8550,8550,180
|
|
20230801,123700,1921780230,8550,8550,8550,8550,13
|
|
20230801,123600,1921669080,8550,8560,8560,8550,475
|
|
20230801,123500,1917607760,8550,8550,8550,8550,0
|
|
20230801,123400,1917607760,8550,8550,8550,8550,150
|
|
20230801,123300,1916325260,8540,8550,8550,8540,711
|
|
20230801,123200,1910253210,8550,8550,8550,8550,11
|
|
20230801,123100,1910159160,8550,8560,8560,8550,78
|
|
20230801,123000,1909492250,8550,8550,8550,8550,10
|
|
20230801,122900,1909406750,8550,8550,8550,8550,396
|
|
20230801,122800,1906020950,8550,8550,8550,8550,155
|
|
20230801,122700,1904695700,8530,8540,8540,8530,728
|
|
20230801,122600,1898484380,8540,8550,8550,8540,1225
|
|
20230801,122500,1888022860,8550,8560,8560,8550,312
|
|
20230801,122400,1885355250,8560,8540,8560,8540,15
|
|
20230801,122300,1885226920,8550,8550,8550,8550,45
|
|
20230801,122200,1884842170,8550,8550,8550,8550,205
|
|
20230801,122100,1883089420,8550,8540,8550,8540,790
|
|
20230801,122000,1876335020,8550,8540,8550,8540,1037
|
|
20230801,121900,1867478830,8550,8550,8550,8550,10
|
|
20230801,121800,1867393330,8550,8560,8560,8550,351
|
|
20230801,121700,1864392230,8560,8560,8560,8560,2
|
|
20230801,121600,1864375110,8550,8550,8560,8550,416
|
|
20230801,121500,1860818300,8550,8550,8550,8550,397
|
|
20230801,121400,1857423950,8550,8560,8560,8540,581
|
|
20230801,121300,1852456880,8560,8560,8560,8560,2
|
|
20230801,121200,1852439760,8550,8560,8560,8550,7
|
|
20230801,121100,1852379900,8560,8560,8560,8550,72
|
|
20230801,121000,1851763590,8550,8560,8560,8550,597
|
|
20230801,120900,1846659230,8550,8550,8550,8550,1
|
|
20230801,120800,1846650680,8550,8550,8550,8550,1458
|
|
20230801,120700,1834184780,8550,8550,8550,8550,100
|
|
20230801,120600,1833329780,8560,8570,8570,8550,367
|
|
20230801,120500,1830189500,8570,8570,8570,8570,1
|
|
20230801,120400,1830180930,8570,8570,8570,8570,50
|
|
20230801,120300,1829752430,8570,8560,8570,8560,302
|
|
20230801,120200,1827166920,8560,8560,8560,8560,212
|
|
20230801,120100,1825352200,8560,8560,8560,8560,334
|
|
20230801,120000,1822493160,8570,8570,8570,8570,29
|
|
20230801,115900,1822244630,8570,8570,8570,8570,1
|
|
20230801,115800,1822236060,8570,8570,8570,8570,5
|
|
20230801,115700,1822193210,8570,8560,8570,8560,67
|
|
20230801,115600,1821619250,8560,8570,8570,8560,520
|
|
20230801,115500,1817167620,8570,8560,8570,8560,112
|
|
20230801,115400,1816207790,8570,8570,8570,8570,109
|
|
20230801,115300,1815273660,8560,8570,8570,8560,226
|
|
20230801,115200,1813339010,8570,8570,8580,8570,631
|
|
20230801,115100,1807931280,8570,8570,8570,8570,10
|
|
20230801,115000,1807845580,8570,8580,8580,8560,515
|
|
20230801,114900,1803432040,8580,8580,8580,8580,12
|
|
20230801,114800,1803329080,8580,8590,8590,8570,16902
|
|
20230801,114700,1658149490,8600,8600,8600,8590,770
|
|
20230801,114600,1651535080,8600,8600,8600,8600,21
|
|
20230801,114500,1651354480,8600,8600,8600,8600,13
|
|
20230801,114400,1651242680,8600,8600,8600,8600,5
|
|
20230801,114300,1651199680,8600,8600,8600,8590,11
|
|
20230801,114200,1651105090,8600,8600,8600,8600,38
|
|
20230801,114100,1650778290,8600,8600,8600,8600,99
|
|
20230801,114000,1649926890,8600,8600,8600,8600,208
|
|
20230801,113900,1648138090,8600,8600,8600,8590,1678
|
|
20230801,113800,1633722850,8600,8600,8600,8590,252
|
|
20230801,113700,1631556650,8600,8600,8600,8600,8
|
|
20230801,113600,1631487850,8600,8600,8600,8600,9
|
|
20230801,113500,1631410450,8600,8600,8600,8590,1339
|
|
20230801,113400,1619905050,8600,8600,8600,8600,34
|
|
20230801,113300,1619612650,8600,8610,8610,8590,593
|
|
20230801,113200,1614517930,8600,8600,8600,8600,2526
|
|
20230801,113100,1592794330,8600,8600,8600,8600,128
|
|
20230801,113000,1591693530,8600,8600,8600,8600,154
|
|
20230801,112900,1590369130,8600,8600,8600,8590,299
|
|
20230801,112800,1587800070,8600,8600,8600,8600,268
|
|
20230801,112700,1585495270,8610,8610,8610,8600,755
|
|
20230801,112600,1579001770,8610,8610,8610,8610,444
|
|
20230801,112500,1575178930,8610,8620,8620,8600,3532
|
|
20230801,112400,1544801890,8610,8620,8620,8610,997
|
|
20230801,112300,1536217440,8620,8620,8620,8620,106
|
|
20230801,112200,1535303720,8620,8620,8620,8620,19
|
|
20230801,112100,1535139940,8620,8610,8620,8610,10
|
|
20230801,112000,1535053760,8620,8620,8620,8620,413
|
|
20230801,111900,1531493700,8620,8630,8630,8620,509
|
|
20230801,111800,1527105840,8620,8620,8630,8620,291
|
|
20230801,111700,1524597410,8630,8630,8630,8610,1376
|
|
20230801,111600,1512730970,8630,8630,8630,8620,323
|
|
20230801,111500,1509945410,8630,8610,8630,8610,782
|
|
20230801,111400,1503197780,8620,8630,8630,8610,651
|
|
20230801,111300,1497581910,8630,8620,8630,8620,209
|
|
20230801,111200,1495780250,8630,8630,8630,8620,225
|
|
20230801,111100,1493839630,8620,8630,8630,8620,118
|
|
20230801,111000,1492822390,8630,8630,8630,8620,1044
|
|
20230801,110900,1483822470,8630,8630,8630,8620,364
|
|
20230801,110800,1480684710,8630,8630,8630,8620,328
|
|
20230801,110700,1477857070,8630,8630,8630,8630,1041
|
|
20230801,110600,1468873240,8630,8630,8630,8630,8
|
|
20230801,110500,1468804200,8620,8620,8620,8610,436
|
|
20230801,110400,1465046850,8630,8630,8630,8610,1894
|
|
20230801,110300,1448706540,8630,8620,8630,8620,411
|
|
20230801,110200,1445162640,8630,8610,8630,8610,4912
|
|
20230801,110100,1402833370,8600,8600,8610,8600,631
|
|
20230801,110000,1397406730,8600,8600,8610,8600,973
|
|
20230801,105900,1389038890,8600,8600,8610,8600,122
|
|
20230801,105800,1387989650,8600,8600,8610,8590,1360
|
|
20230801,105700,1376298810,8610,8610,8610,8610,8
|
|
20230801,105600,1376229930,8610,8610,8610,8610,76
|
|
20230801,105500,1375575570,8610,8600,8610,8600,363
|
|
20230801,105400,1372451360,8600,8610,8610,8600,45
|
|
20230801,105300,1372063980,8600,8610,8610,8600,2701
|
|
20230801,105200,1348809390,8600,8610,8610,8600,249
|
|
20230801,105100,1346667910,8610,8600,8610,8600,697
|
|
20230801,105000,1340666840,8600,8600,8610,8600,409
|
|
20230801,104900,1337149400,8610,8600,8610,8600,505
|
|
20230801,104800,1332806360,8610,8610,8610,8600,1322
|
|
20230801,104700,1321434660,8610,8600,8610,8600,284
|
|
20230801,104600,1318991870,8600,8600,8610,8600,1005
|
|
20230801,104500,1310341870,8610,8610,8610,8600,33
|
|
20230801,104400,1310057780,8610,8610,8620,8610,627
|
|
20230801,104300,1304659260,8610,8620,8620,8610,419
|
|
20230801,104200,1301051630,8620,8610,8620,8600,2816
|
|
20230801,104100,1276823540,8600,8610,8610,8600,820
|
|
20230801,104000,1269770680,8610,8600,8610,8590,1778
|
|
20230801,103900,1254476840,8600,8590,8600,8590,384
|
|
20230801,103800,1251178160,8590,8590,8590,8590,11
|
|
20230801,103700,1251083670,8580,8600,8600,8580,412
|
|
20230801,103600,1247543260,8590,8590,8600,8590,684
|
|
20230801,103500,1241667660,8600,8600,8600,8600,18
|
|
20230801,103400,1241512860,8600,8590,8600,8590,76
|
|
20230801,103300,1240859870,8600,8590,8600,8580,506
|
|
20230801,103200,1236513720,8590,8600,8610,8590,1081
|
|
20230801,103100,1227219420,8610,8600,8610,8600,294
|
|
20230801,103000,1224690500,8600,8600,8600,8600,286
|
|
20230801,102900,1222230900,8600,8610,8610,8600,415
|
|
20230801,102800,1218661880,8590,8590,8610,8590,406
|
|
20230801,102700,1215171440,8600,8610,8610,8590,780
|
|
20230801,102600,1208466230,8600,8610,8610,8600,4896
|
|
20230801,102500,1166338970,8610,8590,8610,8590,3296
|
|
20230801,102400,1137988560,8590,8590,8590,8580,129
|
|
20230801,102300,1136880460,8580,8580,8580,8580,156
|
|
20230801,102200,1135541980,8580,8560,8580,8560,723
|
|
20230801,102100,1129350920,8560,8550,8560,8550,384
|
|
20230801,102000,1126066940,8550,8520,8550,8520,2586
|
|
20230801,101900,1103964780,8520,8520,8530,8520,278
|
|
20230801,101800,1101594610,8520,8530,8540,8520,820
|
|
20230801,101700,1094605210,8540,8550,8550,8540,73
|
|
20230801,101600,1093981340,8550,8550,8560,8550,1694
|
|
20230801,101500,1079497140,8560,8550,8560,8550,1954
|
|
20230801,101400,1062790350,8560,8570,8570,8550,3363
|
|
20230801,101300,1034007890,8570,8570,8580,8570,1105
|
|
20230801,101200,1024536460,8570,8590,8590,8570,2243
|
|
20230801,101100,1005292010,8590,8590,8590,8590,8
|
|
20230801,101000,1005223290,8590,8580,8590,8580,344
|
|
20230801,100900,1002268670,8590,8600,8600,8590,388
|
|
20230801,100800,998932750,8600,8590,8600,8580,795
|
|
20230801,100700,992106680,8590,8600,8600,8580,1779
|
|
20230801,100600,976825230,8600,8600,8600,8600,66
|
|
20230801,100500,976257630,8600,8600,8610,8590,312
|
|
20230801,100400,973574420,8590,8600,8600,8580,594
|
|
20230801,100300,968472090,8600,8610,8610,8600,188
|
|
20230801,100200,966855210,8610,8610,8610,8610,793
|
|
20230801,100100,960027480,8610,8600,8610,8600,243
|
|
20230801,100000,957937620,8610,8610,8610,8610,135
|
|
20230801,095900,956775270,8610,8620,8620,8600,424
|
|
20230801,095800,953124850,8610,8610,8610,8600,207
|
|
20230801,095700,951343020,8610,8610,8620,8600,1253
|
|
20230801,095600,940563920,8620,8590,8620,8590,3514
|
|
20230801,095500,910330270,8590,8580,8590,8580,833
|
|
20230801,095400,903183050,8580,8590,8590,8580,84
|
|
20230801,095300,902462240,8590,8600,8600,8560,3295
|
|
20230801,095200,874154140,8610,8620,8620,8610,2026
|
|
20230801,095100,856703070,8620,8610,8620,8600,1074
|
|
20230801,095000,847454520,8610,8600,8610,8600,3750
|
|
20230801,094900,815189040,8600,8580,8600,8580,330
|
|
20230801,094800,812354510,8580,8590,8600,8580,454
|
|
20230801,094700,808455360,8590,8580,8600,8580,1875
|
|
20230801,094600,792352090,8580,8580,8590,8580,2740
|
|
20230801,094500,768837730,8580,8570,8580,8570,1668
|
|
20230801,094400,754527880,8570,8570,8580,8570,1799
|
|
20230801,094300,739107560,8570,8580,8580,8570,1054
|
|
20230801,094200,730067420,8580,8570,8580,8570,1282
|
|
20230801,094100,719080080,8560,8560,8560,8550,3690
|
|
20230801,094000,687497380,8560,8560,8560,8560,118
|
|
20230801,093900,686487300,8560,8570,8570,8550,530
|
|
20230801,093800,681950920,8580,8560,8580,8560,581
|
|
20230801,093700,676977280,8580,8570,8580,8570,7668
|
|
20230801,093600,611187980,8570,8560,8570,8550,754
|
|
20230801,093500,604730760,8560,8570,8570,8560,2103
|
|
20230801,093400,586728840,8580,8560,8580,8560,2518
|
|
20230801,093300,565167280,8560,8580,8580,8560,1464
|
|
20230801,093200,552625020,8570,8560,8570,8560,3349
|
|
20230801,093100,523953100,8560,8560,8560,8530,782
|
|
20230801,093000,517268190,8540,8520,8560,8520,684
|
|
20230801,092900,511429570,8520,8550,8560,8500,1055
|
|
20230801,092800,502444500,8550,8560,8560,8510,1240
|
|
20230801,092700,491868130,8560,8520,8560,8520,3069
|
|
20230801,092600,465635550,8530,8530,8540,8520,1239
|
|
20230801,092500,455069410,8530,8500,8530,8500,880
|
|
20230801,092400,447581630,8510,8500,8510,8500,748
|
|
20230801,092300,441223540,8500,8510,8510,8490,586
|
|
20230801,092200,436240900,8510,8510,8520,8510,107
|
|
20230801,092100,435330140,8520,8510,8520,8510,245
|
|
20230801,092000,433243060,8510,8540,8540,8510,61
|
|
20230801,091900,432723710,8500,8470,8500,8470,2482
|
|
20230801,091800,411649680,8470,8470,8480,8460,718
|
|
20230801,091700,405569950,8480,8470,8500,8470,492
|
|
20230801,091600,401396710,8470,8480,8500,8460,1680
|
|
20230801,091500,387154510,8470,8440,8480,8440,1306
|
|
20230801,091400,376105340,8430,8490,8490,8420,8294
|
|
20230801,091300,305958760,8480,8480,8490,8480,719
|
|
20230801,091200,299860450,8490,8480,8490,8480,483
|
|
20230801,091100,295761460,8480,8500,8500,8480,445
|
|
20230801,091000,291986100,8540,8510,8540,8490,504
|
|
20230801,090900,287704670,8500,8470,8500,8470,1379
|
|
20230801,090800,276001370,8470,8520,8520,8470,3266
|
|
20230801,090700,248261750,8510,8560,8560,8510,669
|
|
20230801,090600,242567230,8540,8570,8570,8540,2464
|
|
20230801,090500,221461290,8570,8510,8570,8510,1832
|
|
20230801,090400,205831570,8510,8500,8510,8490,1937
|
|
20230801,090300,189369340,8500,8500,8500,8490,3548
|
|
20230801,090200,159227090,8510,8510,8510,8510,619
|
|
20230801,090100,153959400,8510,8530,8530,8480,3091
|
|
20230801,090000,127632480,8520,8600,8600,8490,14888
|