598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,185400,2425516400,8320,8320,8320,8320,0
|
|
20230804,185300,2425516400,8320,8320,8320,8320,0
|
|
20230804,185200,2425516400,8320,8320,8320,8320,0
|
|
20230804,185100,2425516400,8320,8320,8320,8320,0
|
|
20230804,185000,2425516400,8320,8320,8320,8320,0
|
|
20230804,184900,2425516400,8320,8320,8320,8320,0
|
|
20230804,184800,2425516400,8320,8320,8320,8320,0
|
|
20230804,184700,2425516400,8320,8320,8320,8320,0
|
|
20230804,184600,2425516400,8320,8320,8320,8320,0
|
|
20230804,184500,2425516400,8320,8320,8320,8320,0
|
|
20230804,184400,2425516400,8320,8320,8320,8320,0
|
|
20230804,184300,2425516400,8320,8320,8320,8320,0
|
|
20230804,184200,2425516400,8320,8320,8320,8320,0
|
|
20230804,184100,2425516400,8320,8320,8320,8320,0
|
|
20230804,184000,2425516400,8320,8320,8320,8320,0
|
|
20230804,183900,2425516400,8320,8320,8320,8320,0
|
|
20230804,183800,2425516400,8320,8320,8320,8320,0
|
|
20230804,183700,2425516400,8320,8320,8320,8320,0
|
|
20230804,183600,2425516400,8320,8320,8320,8320,0
|
|
20230804,183500,2425516400,8320,8320,8320,8320,0
|
|
20230804,183400,2425516400,8320,8320,8320,8320,0
|
|
20230804,183300,2425516400,8320,8320,8320,8320,0
|
|
20230804,183200,2425516400,8320,8320,8320,8320,0
|
|
20230804,183100,2425516400,8320,8320,8320,8320,0
|
|
20230804,183000,2425516400,8320,8320,8320,8320,0
|
|
20230804,182900,2425516400,8320,8320,8320,8320,0
|
|
20230804,182800,2425516400,8320,8320,8320,8320,0
|
|
20230804,182700,2425516400,8320,8320,8320,8320,0
|
|
20230804,182600,2425516400,8320,8320,8320,8320,0
|
|
20230804,182500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,182400,2425516400,8320,8320,8320,8320,0
|
|
20230804,182300,2425516400,8320,8320,8320,8320,0
|
|
20230804,182200,2425516400,8320,8320,8320,8320,0
|
|
20230804,182100,2425516400,8320,8320,8320,8320,0
|
|
20230804,182000,2425516400,8320,8320,8320,8320,0
|
|
20230804,181900,2425516400,8320,8320,8320,8320,0
|
|
20230804,181800,2425516400,8320,8320,8320,8320,0
|
|
20230804,181700,2425516400,8320,8320,8320,8320,0
|
|
20230804,181600,2425516400,8320,8320,8320,8320,0
|
|
20230804,181500,2425516400,8320,8320,8320,8320,0
|
|
20230804,181400,2425516400,8320,8320,8320,8320,0
|
|
20230804,181300,2425516400,8320,8320,8320,8320,0
|
|
20230804,181200,2425516400,8320,8320,8320,8320,0
|
|
20230804,181100,2425516400,8320,8320,8320,8320,0
|
|
20230804,181000,2425516400,8320,8320,8320,8320,0
|
|
20230804,180900,2425516400,8320,8320,8320,8320,0
|
|
20230804,180800,2425516400,8320,8320,8320,8320,0
|
|
20230804,180700,2425516400,8320,8320,8320,8320,0
|
|
20230804,180600,2425516400,8320,8320,8320,8320,0
|
|
20230804,180500,2425516400,8320,8320,8320,8320,0
|
|
20230804,180400,2425516400,8320,8320,8320,8320,0
|
|
20230804,180300,2425516400,8320,8320,8320,8320,0
|
|
20230804,180200,2425516400,8320,8320,8320,8320,0
|
|
20230804,180100,2425516400,8320,8320,8320,8320,0
|
|
20230804,180000,2425516400,8320,8320,8320,8320,0
|
|
20230804,175900,2425516400,8320,8320,8320,8320,0
|
|
20230804,175800,2425516400,8320,8320,8320,8320,0
|
|
20230804,175700,2425516400,8320,8320,8320,8320,0
|
|
20230804,175600,2425516400,8320,8320,8320,8320,0
|
|
20230804,175500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,175400,2425516400,8320,8320,8320,8320,0
|
|
20230804,175300,2425516400,8320,8320,8320,8320,0
|
|
20230804,175200,2425516400,8320,8320,8320,8320,0
|
|
20230804,175100,2425516400,8320,8320,8320,8320,0
|
|
20230804,175000,2425516400,8320,8320,8320,8320,0
|
|
20230804,174900,2425516400,8320,8320,8320,8320,0
|
|
20230804,174800,2425516400,8320,8320,8320,8320,0
|
|
20230804,174700,2425516400,8320,8320,8320,8320,0
|
|
20230804,174600,2425516400,8320,8320,8320,8320,0
|
|
20230804,174500,2425516400,8320,8320,8320,8320,0
|
|
20230804,174400,2425516400,8320,8320,8320,8320,0
|
|
20230804,174300,2425516400,8320,8320,8320,8320,0
|
|
20230804,174200,2425516400,8320,8320,8320,8320,0
|
|
20230804,174100,2425516400,8320,8320,8320,8320,0
|
|
20230804,174000,2425516400,8320,8320,8320,8320,0
|
|
20230804,173900,2425516400,8320,8320,8320,8320,0
|
|
20230804,173800,2425516400,8320,8320,8320,8320,0
|
|
20230804,173700,2425516400,8320,8320,8320,8320,0
|
|
20230804,173600,2425516400,8320,8320,8320,8320,0
|
|
20230804,173500,2425516400,8320,8320,8320,8320,0
|
|
20230804,173400,2425516400,8320,8320,8320,8320,0
|
|
20230804,173300,2425516400,8320,8320,8320,8320,0
|
|
20230804,173200,2425516400,8320,8320,8320,8320,0
|
|
20230804,173100,2425516400,8320,8320,8320,8320,0
|
|
20230804,173000,2425516400,8320,8320,8320,8320,0
|
|
20230804,172900,2425516400,8320,8320,8320,8320,0
|
|
20230804,172800,2425516400,8320,8320,8320,8320,0
|
|
20230804,172700,2425516400,8320,8320,8320,8320,0
|
|
20230804,172600,2425516400,8320,8320,8320,8320,0
|
|
20230804,172500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,172400,2425516400,8320,8320,8320,8320,0
|
|
20230804,172300,2425516400,8320,8320,8320,8320,0
|
|
20230804,172200,2425516400,8320,8320,8320,8320,0
|
|
20230804,172100,2425516400,8320,8320,8320,8320,0
|
|
20230804,172000,2425516400,8320,8320,8320,8320,0
|
|
20230804,171900,2425516400,8320,8320,8320,8320,0
|
|
20230804,171800,2425516400,8320,8320,8320,8320,0
|
|
20230804,171700,2425516400,8320,8320,8320,8320,0
|
|
20230804,171600,2425516400,8320,8320,8320,8320,0
|
|
20230804,171500,2425516400,8320,8320,8320,8320,0
|
|
20230804,171400,2425516400,8320,8320,8320,8320,0
|
|
20230804,171300,2425516400,8320,8320,8320,8320,0
|
|
20230804,171200,2425516400,8320,8320,8320,8320,0
|
|
20230804,171100,2425516400,8320,8320,8320,8320,0
|
|
20230804,171000,2425516400,8320,8320,8320,8320,0
|
|
20230804,170900,2425516400,8320,8320,8320,8320,0
|
|
20230804,170800,2425516400,8320,8320,8320,8320,0
|
|
20230804,170700,2425516400,8320,8320,8320,8320,0
|
|
20230804,170600,2425516400,8320,8320,8320,8320,0
|
|
20230804,170500,2425516400,8320,8320,8320,8320,0
|
|
20230804,170400,2425516400,8320,8320,8320,8320,0
|
|
20230804,170300,2425516400,8320,8320,8320,8320,0
|
|
20230804,170200,2425516400,8320,8320,8320,8320,0
|
|
20230804,170100,2425516400,8320,8320,8320,8320,0
|
|
20230804,170000,2425516400,8320,8320,8320,8320,0
|
|
20230804,165900,2425516400,8320,8320,8320,8320,0
|
|
20230804,165800,2425516400,8320,8320,8320,8320,0
|
|
20230804,165700,2425516400,8320,8320,8320,8320,0
|
|
20230804,165600,2425516400,8320,8320,8320,8320,0
|
|
20230804,165500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,165400,2425516400,8320,8320,8320,8320,0
|
|
20230804,165300,2425516400,8320,8320,8320,8320,0
|
|
20230804,165200,2425516400,8320,8320,8320,8320,0
|
|
20230804,165100,2425516400,8320,8320,8320,8320,0
|
|
20230804,165000,2425516400,8320,8320,8320,8320,0
|
|
20230804,164900,2425516400,8320,8320,8320,8320,0
|
|
20230804,164800,2425516400,8320,8320,8320,8320,0
|
|
20230804,164700,2425516400,8320,8320,8320,8320,0
|
|
20230804,164600,2425516400,8320,8320,8320,8320,0
|
|
20230804,164500,2425516400,8320,8320,8320,8320,0
|
|
20230804,164400,2425516400,8320,8320,8320,8320,0
|
|
20230804,164300,2425516400,8320,8320,8320,8320,0
|
|
20230804,164200,2425516400,8320,8320,8320,8320,0
|
|
20230804,164100,2425516400,8320,8320,8320,8320,0
|
|
20230804,164000,2425516400,8320,8320,8320,8320,0
|
|
20230804,163900,2425516400,8320,8320,8320,8320,0
|
|
20230804,163800,2425516400,8320,8320,8320,8320,0
|
|
20230804,163700,2425516400,8320,8320,8320,8320,0
|
|
20230804,163600,2425516400,8320,8320,8320,8320,0
|
|
20230804,163500,2425516400,8320,8320,8320,8320,0
|
|
20230804,163400,2425516400,8320,8320,8320,8320,0
|
|
20230804,163300,2425516400,8320,8320,8320,8320,0
|
|
20230804,163200,2425516400,8320,8320,8320,8320,0
|
|
20230804,163100,2425516400,8320,8320,8320,8320,0
|
|
20230804,163000,2425516400,8320,8320,8320,8320,0
|
|
20230804,162900,2425516400,8320,8320,8320,8320,0
|
|
20230804,162800,2425516400,8320,8320,8320,8320,0
|
|
20230804,162700,2425516400,8320,8320,8320,8320,0
|
|
20230804,162600,2425516400,8320,8320,8320,8320,0
|
|
20230804,162500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,162400,2425516400,8320,8320,8320,8320,0
|
|
20230804,162300,2425516400,8320,8320,8320,8320,0
|
|
20230804,162200,2425516400,8320,8320,8320,8320,0
|
|
20230804,162100,2425516400,8320,8320,8320,8320,0
|
|
20230804,162000,2425516400,8320,8320,8320,8320,0
|
|
20230804,161900,2425516400,8320,8320,8320,8320,0
|
|
20230804,161800,2425516400,8320,8320,8320,8320,0
|
|
20230804,161700,2425516400,8320,8320,8320,8320,0
|
|
20230804,161600,2425516400,8320,8320,8320,8320,0
|
|
20230804,161500,2425516400,8320,8320,8320,8320,0
|
|
20230804,161400,2425516400,8320,8320,8320,8320,0
|
|
20230804,161300,2425516400,8320,8320,8320,8320,0
|
|
20230804,161200,2425516400,8320,8320,8320,8320,0
|
|
20230804,161100,2425516400,8320,8320,8320,8320,0
|
|
20230804,161000,2425516400,8320,8320,8320,8320,0
|
|
20230804,160900,2425516400,8320,8320,8320,8320,0
|
|
20230804,160800,2425516400,8320,8320,8320,8320,0
|
|
20230804,160700,2425516400,8320,8320,8320,8320,0
|
|
20230804,160600,2425516400,8320,8320,8320,8320,0
|
|
20230804,160500,2425516400,8320,8320,8320,8320,0
|
|
20230804,160400,2425516400,8320,8320,8320,8320,0
|
|
20230804,160300,2425516400,8320,8320,8320,8320,0
|
|
20230804,160200,2425516400,8320,8320,8320,8320,0
|
|
20230804,160100,2425516400,8320,8320,8320,8320,0
|
|
20230804,160000,2425516400,8320,8320,8320,8320,0
|
|
20230804,155900,2425516400,8320,8320,8320,8320,0
|
|
20230804,155800,2425516400,8320,8320,8320,8320,0
|
|
20230804,155700,2425516400,8320,8320,8320,8320,0
|
|
20230804,155600,2425516400,8320,8320,8320,8320,0
|
|
20230804,155500,2425516400,8320,8320,8320,8320,10233
|
|
20230804,155400,2425516400,8320,8320,8320,8320,0
|
|
20230804,155300,2425516400,8320,8320,8320,8320,0
|
|
20230804,155200,2425516400,8320,8320,8320,8320,0
|
|
20230804,155100,2425516400,8320,8320,8320,8320,0
|
|
20230804,155000,2425516400,8320,8320,8320,8320,0
|
|
20230804,154900,2425516400,8320,8320,8320,8320,0
|
|
20230804,154800,2425516400,8320,8320,8320,8320,0
|
|
20230804,154700,2425516400,8320,8320,8320,8320,0
|
|
20230804,154600,2425516400,8320,8320,8320,8320,0
|
|
20230804,154500,2425516400,8320,8320,8320,8320,0
|
|
20230804,154400,2425516400,8320,8320,8320,8320,0
|
|
20230804,154300,2425516400,8320,8320,8320,8320,0
|
|
20230804,154200,2425516400,8320,8320,8320,8320,0
|
|
20230804,154100,2425516400,8320,8320,8320,8320,0
|
|
20230804,154000,2425516400,8320,8320,8320,8320,0
|
|
20230804,153900,2425516400,8320,8320,8320,8320,0
|
|
20230804,153800,2425516400,8320,8320,8320,8320,0
|
|
20230804,153700,2425516400,8320,8320,8320,8320,0
|
|
20230804,153600,2425516400,8320,8320,8320,8320,0
|
|
20230804,153500,2425516400,8320,8320,8320,8320,0
|
|
20230804,153400,2425516400,8320,8320,8320,8320,0
|
|
20230804,153300,2425516400,8320,8320,8320,8320,0
|
|
20230804,153200,2425516400,8320,8320,8320,8320,0
|
|
20230804,153100,2425516400,8320,8320,8320,8320,0
|
|
20230804,153000,2425516400,8320,8320,8320,8320,10233
|
|
20230804,152900,2340377840,8350,8350,8350,8350,0
|
|
20230804,152800,2340377840,8350,8350,8350,8350,0
|
|
20230804,152700,2340377840,8350,8350,8350,8350,0
|
|
20230804,152600,2340377840,8350,8350,8350,8350,0
|
|
20230804,152500,2340377840,8350,8350,8350,8350,0
|
|
20230804,152400,2340377840,8350,8350,8350,8350,0
|
|
20230804,152300,2340377840,8350,8350,8350,8350,0
|
|
20230804,152200,2340377840,8350,8350,8350,8350,0
|
|
20230804,152100,2340377840,8350,8350,8350,8350,0
|
|
20230804,152000,2340377840,8350,8350,8350,8350,0
|
|
20230804,151900,2340377840,8350,8330,8350,8330,259
|
|
20230804,151800,2338216230,8330,8330,8350,8330,838
|
|
20230804,151700,2331233850,8320,8330,8330,8320,290
|
|
20230804,151600,2328818760,8330,8330,8330,8320,338
|
|
20230804,151500,2326004220,8320,8340,8350,8320,1980
|
|
20230804,151400,2309508950,8340,8330,8340,8330,850
|
|
20230804,151300,2302427970,8330,8320,8330,8320,421
|
|
20230804,151200,2298922880,8320,8320,8330,8320,346
|
|
20230804,151100,2296042840,8330,8330,8330,8320,1373
|
|
20230804,151000,2284619120,8330,8330,8350,8330,113
|
|
20230804,150900,2283677230,8330,8330,8330,8330,497
|
|
20230804,150800,2279537220,8330,8330,8330,8330,153
|
|
20230804,150700,2278262730,8330,8350,8350,8320,4828
|
|
20230804,150600,2238086000,8350,8340,8350,8340,255
|
|
20230804,150500,2235957620,8340,8340,8340,8330,354
|
|
20230804,150400,2233006940,8350,8350,8350,8350,61
|
|
20230804,150300,2232497590,8350,8360,8360,8330,249
|
|
20230804,150200,2230420290,8360,8360,8360,8360,30
|
|
20230804,150100,2230169490,8360,8360,8360,8360,59
|
|
20230804,150000,2229676250,8360,8330,8360,8330,1812
|
|
20230804,145900,2214568570,8350,8350,8350,8340,505
|
|
20230804,145800,2210356040,8350,8350,8350,8350,30
|
|
20230804,145700,2210105540,8350,8350,8350,8350,10
|
|
20230804,145600,2210022040,8350,8350,8350,8350,415
|
|
20230804,145500,2206556790,8370,8350,8380,8340,2087
|
|
20230804,145400,2189114410,8340,8340,8340,8340,1
|
|
20230804,145300,2189106070,8350,8360,8360,8350,332
|
|
20230804,145200,2186332870,8360,8360,8360,8360,445
|
|
20230804,145100,2182612670,8360,8360,8360,8360,1
|
|
20230804,145000,2182604310,8350,8360,8360,8350,306
|
|
20230804,144900,2180049200,8370,8360,8370,8360,2853
|
|
20230804,144800,2156170170,8360,8340,8360,8340,813
|
|
20230804,144700,2149382590,8350,8350,8350,8350,72
|
|
20230804,144600,2148781390,8350,8350,8350,8350,37
|
|
20230804,144500,2148472440,8350,8350,8360,8350,1010
|
|
20230804,144400,2140038900,8360,8360,8360,8360,566
|
|
20230804,144300,2135307140,8370,8350,8370,8350,324
|
|
20230804,144200,2132601680,8350,8350,8350,8350,141
|
|
20230804,144100,2131424330,8350,8340,8350,8340,391
|
|
20230804,144000,2128163380,8350,8350,8350,8350,0
|
|
20230804,143900,2128163380,8350,8350,8350,8350,2
|
|
20230804,143800,2128146680,8350,8350,8350,8350,11
|
|
20230804,143700,2128054830,8350,8350,8350,8350,0
|
|
20230804,143600,2128054830,8350,8340,8350,8340,2
|
|
20230804,143500,2128038140,8340,8350,8350,8340,393
|
|
20230804,143400,2124760420,8370,8350,8370,8350,866
|
|
20230804,143300,2117522990,8350,8340,8350,8330,166
|
|
20230804,143200,2116138970,8350,8350,8350,8350,5
|
|
20230804,143100,2116097220,8350,8350,8350,8350,6
|
|
20230804,143000,2116047120,8350,8350,8350,8330,167
|
|
20230804,142900,2114655070,8350,8350,8350,8350,11
|
|
20230804,142800,2114563220,8330,8350,8350,8330,1034
|
|
20230804,142700,2105936440,8370,8370,8380,8360,651
|
|
20230804,142600,2100489820,8380,8370,8380,8370,1684
|
|
20230804,142500,2086392870,8370,8370,8370,8370,122
|
|
20230804,142400,2085371730,8360,8360,8360,8360,6
|
|
20230804,142300,2085321570,8370,8360,8370,8360,1103
|
|
20230804,142200,2076100440,8360,8360,8360,8360,0
|
|
20230804,142100,2076100440,8360,8350,8360,8350,715
|
|
20230804,142000,2070130030,8350,8350,8350,8350,0
|
|
20230804,141900,2070130030,8350,8350,8350,8350,0
|
|
20230804,141800,2070130030,8350,8360,8360,8350,249
|
|
20230804,141700,2068048400,8370,8390,8390,8370,581
|
|
20230804,141600,2063184990,8390,8380,8390,8370,2425
|
|
20230804,141500,2042868540,8380,8360,8380,8360,3701
|
|
20230804,141400,2011914060,8360,8360,8360,8350,579
|
|
20230804,141300,2007077620,8360,8350,8360,8350,1213
|
|
20230804,141200,1996948870,8350,8350,8350,8350,135
|
|
20230804,141100,1995821620,8350,8350,8350,8350,57
|
|
20230804,141000,1995345670,8350,8350,8350,8350,0
|
|
20230804,140900,1995345670,8350,8350,8350,8340,102
|
|
20230804,140800,1994494970,8350,8340,8350,8340,236
|
|
20230804,140700,1992526450,8340,8350,8350,8340,15
|
|
20230804,140600,1992401220,8340,8350,8350,8340,132
|
|
20230804,140500,1991300240,8350,8350,8350,8350,53
|
|
20230804,140400,1990857690,8350,8350,8350,8340,688
|
|
20230804,140300,1985119280,8350,8350,8360,8350,901
|
|
20230804,140200,1977595910,8340,8340,8340,8340,12
|
|
20230804,140100,1977495830,8330,8330,8330,8330,349
|
|
20230804,140000,1974588660,8340,8350,8350,8340,334
|
|
20230804,135900,1971802960,8350,8350,8350,8340,2708
|
|
20230804,135800,1949211300,8360,8350,8360,8350,104
|
|
20230804,135700,1948342870,8360,8340,8360,8340,999
|
|
20230804,135600,1940006350,8340,8330,8340,8330,1195
|
|
20230804,135500,1930050500,8330,8320,8330,8320,304
|
|
20230804,135400,1927521180,8320,8320,8320,8320,1
|
|
20230804,135300,1927512860,8330,8330,8330,8330,2
|
|
20230804,135200,1927496200,8330,8330,8330,8330,11
|
|
20230804,135100,1927404570,8330,8330,8330,8330,7
|
|
20230804,135000,1927346260,8330,8320,8330,8320,523
|
|
20230804,134900,1922990280,8330,8330,8330,8330,0
|
|
20230804,134800,1922990280,8330,8320,8330,8320,931
|
|
20230804,134700,1915243940,8310,8310,8310,8310,0
|
|
20230804,134600,1915243940,8310,8320,8320,8310,1001
|
|
20230804,134500,1906925620,8320,8310,8320,8310,73
|
|
20230804,134400,1906318520,8320,8320,8320,8320,92
|
|
20230804,134300,1905553080,8320,8320,8320,8320,59
|
|
20230804,134200,1905062200,8310,8310,8310,8310,155
|
|
20230804,134100,1903774150,8300,8300,8300,8300,40
|
|
20230804,134000,1903442150,8300,8310,8310,8300,791
|
|
20230804,133900,1896876690,8310,8310,8310,8310,51
|
|
20230804,133800,1896452880,8310,8310,8310,8310,316
|
|
20230804,133700,1893826920,8300,8300,8300,8300,1
|
|
20230804,133600,1893818620,8300,8300,8300,8300,1
|
|
20230804,133500,1893810320,8320,8320,8320,8320,17
|
|
20230804,133400,1893668880,8320,8290,8320,8290,72
|
|
20230804,133300,1893070110,8310,8300,8310,8300,233
|
|
20230804,133200,1891135080,8300,8310,8310,8300,1674
|
|
20230804,133100,1877236080,8310,8310,8310,8310,0
|
|
20230804,133000,1877236080,8310,8310,8310,8310,293
|
|
20230804,132900,1874801250,8310,8310,8310,8300,1282
|
|
20230804,132800,1864160630,8310,8300,8310,8300,201
|
|
20230804,132700,1862492320,8310,8310,8310,8310,9
|
|
20230804,132600,1862417530,8310,8310,8310,8310,51
|
|
20230804,132500,1861993720,8300,8310,8310,8300,7
|
|
20230804,132400,1861935560,8310,8310,8310,8310,122
|
|
20230804,132300,1860921740,8310,8310,8310,8310,1
|
|
20230804,132200,1860913430,8310,8300,8310,8300,17
|
|
20230804,132100,1860772310,8300,8300,8300,8300,0
|
|
20230804,132000,1860772310,8300,8310,8310,8300,31
|
|
20230804,131900,1860514910,8310,8310,8310,8310,50
|
|
20230804,131800,1860099410,8310,8310,8310,8310,2
|
|
20230804,131700,1860082790,8300,8300,8300,8300,1
|
|
20230804,131600,1860074490,8300,8310,8310,8300,1095
|
|
20230804,131500,1850984990,8310,8310,8310,8300,2106
|
|
20230804,131400,1833496690,8320,8320,8320,8320,50
|
|
20230804,131300,1833080690,8310,8310,8310,8310,81
|
|
20230804,131200,1832407580,8310,8310,8310,8310,143
|
|
20230804,131100,1831219250,8310,8310,8310,8310,0
|
|
20230804,131000,1831219250,8310,8310,8310,8310,0
|
|
20230804,130900,1831219250,8310,8310,8310,8310,96
|
|
20230804,130800,1830421490,8310,8310,8310,8310,30
|
|
20230804,130700,1830172190,8320,8320,8320,8310,6
|
|
20230804,130600,1830122280,8310,8310,8310,8310,30
|
|
20230804,130500,1829872980,8310,8310,8310,8310,453
|
|
20230804,130400,1826108550,8320,8320,8320,8320,5
|
|
20230804,130300,1826066950,8320,8320,8320,8320,100
|
|
20230804,130200,1825234950,8320,8320,8320,8320,2
|
|
20230804,130100,1825218310,8320,8320,8320,8320,41
|
|
20230804,130000,1824877190,8320,8320,8320,8320,0
|
|
20230804,125900,1824877190,8320,8320,8320,8320,1
|
|
20230804,125800,1824868870,8310,8310,8310,8300,2057
|
|
20230804,125700,1807784220,8310,8310,8310,8310,0
|
|
20230804,125600,1807784220,8310,8310,8310,8310,0
|
|
20230804,125500,1807784220,8310,8310,8310,8310,2
|
|
20230804,125400,1807767600,8310,8310,8310,8310,90
|
|
20230804,125300,1807019700,8310,8310,8310,8310,0
|
|
20230804,125200,1807019700,8310,8300,8310,8300,552
|
|
20230804,125100,1802435160,8300,8300,8300,8300,5
|
|
20230804,125000,1802393660,8300,8290,8300,8290,221
|
|
20230804,124900,1800559820,8300,8300,8300,8300,526
|
|
20230804,124800,1796194020,8300,8310,8310,8300,2969
|
|
20230804,124700,1771544980,8310,8310,8310,8310,30
|
|
20230804,124600,1771295680,8310,8310,8310,8310,217
|
|
20230804,124500,1769492410,8330,8310,8330,8310,4
|
|
20230804,124400,1769459110,8320,8320,8320,8320,0
|
|
20230804,124300,1769459110,8320,8320,8320,8320,2
|
|
20230804,124200,1769442470,8320,8320,8320,8320,300
|
|
20230804,124100,1766946470,8320,8320,8320,8320,3
|
|
20230804,124000,1766921510,8300,8300,8300,8300,1001
|
|
20230804,123900,1758613210,8300,8310,8310,8300,122
|
|
20230804,123800,1757599560,8310,8310,8310,8310,12
|
|
20230804,123700,1757499840,8320,8300,8320,8300,583
|
|
20230804,123600,1752656270,8300,8300,8300,8300,10
|
|
20230804,123500,1752573270,8300,8300,8300,8300,0
|
|
20230804,123400,1752573270,8300,8300,8300,8300,637
|
|
20230804,123300,1747286170,8300,8290,8300,8290,205
|
|
20230804,123200,1745586710,8290,8290,8290,8280,984
|
|
20230804,123100,1737431650,8300,8290,8300,8290,540
|
|
20230804,123000,1732955040,8290,8280,8290,8280,10
|
|
20230804,122900,1732872200,8290,8280,8290,8280,2073
|
|
20230804,122800,1715707030,8290,8300,8300,8280,1987
|
|
20230804,122700,1699235700,8290,8310,8310,8290,1429
|
|
20230804,122600,1687386180,8310,8310,8310,8310,2
|
|
20230804,122500,1687369560,8310,8310,8310,8300,2201
|
|
20230804,122400,1669100690,8310,8310,8310,8310,582
|
|
20230804,122300,1664264270,8320,8320,8320,8310,804
|
|
20230804,122200,1657579760,8320,8320,8320,8320,0
|
|
20230804,122100,1657579760,8320,8320,8320,8320,231
|
|
20230804,122000,1655657840,8310,8320,8320,8310,434
|
|
20230804,121900,1652051000,8320,8330,8330,8320,252
|
|
20230804,121800,1649954270,8340,8340,8340,8340,126
|
|
20230804,121700,1648903430,8340,8340,8340,8340,1
|
|
20230804,121600,1648895090,8320,8330,8340,8320,1715
|
|
20230804,121500,1634612720,8340,8330,8340,8330,167
|
|
20230804,121400,1633219970,8330,8330,8330,8320,2068
|
|
20230804,121300,1615993540,8330,8330,8330,8330,0
|
|
20230804,121200,1615993540,8330,8330,8330,8330,1
|
|
20230804,121100,1615985210,8330,8330,8330,8320,208
|
|
20230804,121000,1614254570,8330,8320,8330,8320,1046
|
|
20230804,120900,1605551780,8330,8330,8330,8330,1
|
|
20230804,120800,1605543450,8320,8330,8330,8320,316
|
|
20230804,120700,1602914320,8320,8320,8330,8320,251
|
|
20230804,120600,1600825990,8330,8320,8330,8320,740
|
|
20230804,120500,1594669160,8320,8320,8320,8320,70
|
|
20230804,120400,1594086760,8320,8320,8320,8320,16
|
|
20230804,120300,1593953640,8320,8320,8320,8320,10
|
|
20230804,120200,1593870440,8320,8320,8320,8320,2
|
|
20230804,120100,1593853800,8320,8320,8320,8310,443
|
|
20230804,120000,1590171430,8320,8320,8320,8320,23
|
|
20230804,115900,1589980070,8320,8320,8320,8320,12
|
|
20230804,115800,1589880230,8320,8320,8320,8320,101
|
|
20230804,115700,1589039910,8320,8320,8320,8320,292
|
|
20230804,115600,1586610470,8320,8320,8320,8310,3
|
|
20230804,115500,1586585520,8320,8320,8320,8320,5
|
|
20230804,115400,1586543920,8300,8300,8300,8300,35
|
|
20230804,115300,1586253420,8330,8330,8330,8320,128
|
|
20230804,115200,1585188390,8320,8320,8320,8320,958
|
|
20230804,115100,1577217830,8320,8320,8320,8310,781
|
|
20230804,115000,1570725910,8320,8320,8320,8320,1
|
|
20230804,114900,1570717590,8320,8320,8320,8320,110
|
|
20230804,114800,1569802390,8310,8310,8310,8310,11
|
|
20230804,114700,1569710980,8310,8310,8310,8310,151
|
|
20230804,114600,1568456170,8310,8310,8310,8300,628
|
|
20230804,114500,1563238480,8310,8300,8310,8300,816
|
|
20230804,114400,1556465540,8300,8300,8300,8300,556
|
|
20230804,114300,1551850740,8300,8300,8300,8300,107
|
|
20230804,114200,1550962640,8300,8290,8300,8290,1023
|
|
20230804,114100,1542481790,8300,8310,8310,8290,578
|
|
20230804,114000,1537688570,8300,8300,8300,8300,1429
|
|
20230804,113900,1525827870,8300,8300,8300,8300,1264
|
|
20230804,113800,1515336670,8310,8310,8310,8310,0
|
|
20230804,113700,1515336670,8310,8310,8310,8310,503
|
|
20230804,113600,1511156740,8300,8310,8310,8300,10
|
|
20230804,113500,1511073710,8310,8300,8310,8300,316
|
|
20230804,113400,1508450870,8300,8300,8300,8300,533
|
|
20230804,113300,1504026970,8300,8330,8330,8300,6489
|
|
20230804,113200,1450118090,8330,8330,8330,8330,15
|
|
20230804,113100,1449993140,8330,8330,8330,8330,82
|
|
20230804,113000,1449310080,8320,8320,8320,8320,71
|
|
20230804,112900,1448719360,8320,8320,8320,8320,13
|
|
20230804,112800,1448611200,8320,8320,8320,8320,3
|
|
20230804,112700,1448586240,8320,8330,8330,8320,252
|
|
20230804,112600,1446488140,8340,8340,8340,8340,152
|
|
20230804,112500,1445220460,8330,8320,8330,8320,510
|
|
20230804,112400,1440975160,8310,8320,8320,8310,500
|
|
20230804,112300,1436816900,8330,8330,8330,8310,181
|
|
20230804,112200,1435309570,8320,8310,8320,8310,3605
|
|
20230804,112100,1405351230,8320,8330,8330,8320,611
|
|
20230804,112000,1400267700,8330,8330,8330,8320,80
|
|
20230804,111900,1399601400,8330,8330,8330,8320,329
|
|
20230804,111800,1396863010,8320,8320,8320,8320,305
|
|
20230804,111700,1394325410,8320,8320,8320,8320,442
|
|
20230804,111600,1390647970,8320,8320,8320,8320,0
|
|
20230804,111500,1390647970,8320,8330,8330,8320,94
|
|
20230804,111400,1389865860,8320,8320,8320,8320,341
|
|
20230804,111300,1387028740,8310,8320,8320,8310,1233
|
|
20230804,111200,1376776740,8320,8310,8320,8310,319
|
|
20230804,111100,1374124760,8310,8310,8310,8310,1000
|
|
20230804,111000,1365814760,8310,8320,8320,8310,4052
|
|
20230804,110900,1332138480,8320,8320,8320,8310,1473
|
|
20230804,110800,1319885490,8320,8320,8330,8320,1546
|
|
20230804,110700,1307022650,8320,8330,8330,8320,3150
|
|
20230804,110600,1280795650,8340,8340,8350,8340,755
|
|
20230804,110500,1274498450,8350,8360,8360,8350,147
|
|
20230804,110400,1273270990,8350,8360,8360,8350,743
|
|
20230804,110300,1267062670,8360,8370,8370,8360,121
|
|
20230804,110200,1266049910,8370,8370,8370,8370,64
|
|
20230804,110100,1265514230,8370,8370,8370,8360,82
|
|
20230804,110000,1264828660,8370,8360,8370,8350,1210
|
|
20230804,105900,1254718380,8370,8370,8370,8370,7
|
|
20230804,105800,1254659790,8370,8380,8380,8370,180
|
|
20230804,105700,1253152590,8370,8390,8390,8370,285
|
|
20230804,105600,1250764740,8400,8370,8400,8370,60
|
|
20230804,105500,1250261150,8370,8370,8370,8370,89
|
|
20230804,105400,1249516220,8380,8380,8380,8380,2
|
|
20230804,105300,1249499460,8370,8370,8370,8370,75
|
|
20230804,105200,1248871710,8370,8390,8390,8370,446
|
|
20230804,105100,1245132290,8390,8390,8390,8390,0
|
|
20230804,105000,1245132290,8390,8380,8390,8370,303
|
|
20230804,104900,1242594780,8380,8410,8410,8380,409
|
|
20230804,104800,1239161930,8410,8410,8410,8410,0
|
|
20230804,104700,1239161930,8410,8410,8410,8370,2835
|
|
20230804,104600,1215374390,8380,8400,8400,8380,903
|
|
20230804,104500,1207789250,8400,8390,8400,8390,594
|
|
20230804,104400,1202800750,8380,8390,8390,8380,121
|
|
20230804,104300,1201785830,8390,8400,8400,8390,677
|
|
20230804,104200,1196099390,8410,8410,8410,8400,351
|
|
20230804,104100,1193148410,8410,8410,8410,8400,1419
|
|
20230804,104000,1181216510,8410,8410,8410,8410,121
|
|
20230804,103900,1180198900,8400,8400,8400,8400,200
|
|
20230804,103800,1178518900,8420,8420,8420,8400,1350
|
|
20230804,103700,1167178780,8420,8420,8420,8420,360
|
|
20230804,103600,1164147580,8400,8390,8400,8390,614
|
|
20230804,103500,1158991110,8380,8370,8390,8370,470
|
|
20230804,103400,1155055720,8370,8370,8370,8370,52
|
|
20230804,103300,1154620480,8370,8370,8370,8370,68
|
|
20230804,103200,1154051320,8370,8380,8380,8370,1366
|
|
20230804,103100,1142611610,8390,8390,8390,8390,0
|
|
20230804,103000,1142611610,8390,8370,8390,8370,380
|
|
20230804,102900,1139429360,8360,8350,8360,8350,949
|
|
20230804,102800,1131495730,8350,8370,8370,8350,3643
|
|
20230804,102700,1101030740,8380,8390,8390,8380,1007
|
|
20230804,102600,1092592060,8390,8390,8390,8390,70
|
|
20230804,102500,1092004760,8370,8400,8400,8370,3939
|
|
20230804,102400,1058970710,8400,8420,8420,8400,776
|
|
20230804,102300,1052445370,8430,8420,8430,8420,38
|
|
20230804,102200,1052125290,8410,8420,8420,8410,215
|
|
20230804,102100,1050315040,8420,8420,8420,8420,100
|
|
20230804,102000,1049473040,8410,8400,8410,8400,360
|
|
20230804,101900,1046445530,8410,8400,8410,8390,190
|
|
20230804,101800,1044849210,8400,8390,8400,8390,637
|
|
20230804,101700,1039504770,8400,8400,8410,8400,2898
|
|
20230804,101600,1015161220,8400,8410,8410,8400,718
|
|
20230804,101500,1009125020,8410,8410,8410,8410,84
|
|
20230804,101400,1008418580,8410,8400,8410,8400,433
|
|
20230804,101300,1004781200,8400,8430,8430,8400,4867
|
|
20230804,101200,963835750,8440,8440,8440,8430,492
|
|
20230804,101100,959685560,8440,8440,8440,8440,19
|
|
20230804,101000,959525200,8440,8440,8440,8440,87
|
|
20230804,100900,958790920,8440,8450,8450,8430,517
|
|
20230804,100800,954427570,8450,8440,8450,8440,5
|
|
20230804,100700,954385330,8440,8440,8450,8440,2076
|
|
20230804,100600,936863870,8440,8450,8450,8420,856
|
|
20230804,100500,929643970,8450,8450,8460,8450,2096
|
|
20230804,100400,911932080,8440,8420,8440,8410,2731
|
|
20230804,100300,888933680,8420,8450,8450,8420,368
|
|
20230804,100200,885829180,8450,8470,8470,8450,909
|
|
20230804,100100,878135890,8480,8490,8490,8480,1685
|
|
20230804,100000,863843910,8500,8490,8500,8490,3363
|
|
20230804,095900,835261590,8490,8480,8540,8470,2614
|
|
20230804,095800,813035700,8480,8450,8500,8450,11528
|
|
20230804,095700,715275560,8440,8410,8440,8410,3163
|
|
20230804,095600,688629770,8410,8400,8410,8400,310
|
|
20230804,095500,686024700,8400,8410,8410,8400,700
|
|
20230804,095400,680142700,8400,8400,8420,8400,3666
|
|
20230804,095300,649307000,8400,8390,8420,8390,3371
|
|
20230804,095200,620968640,8390,8370,8400,8370,2381
|
|
20230804,095100,601016630,8370,8370,8370,8370,437
|
|
20230804,095000,597358940,8370,8380,8380,8370,506
|
|
20230804,094900,593121860,8380,8390,8390,8370,193
|
|
20230804,094800,591505710,8380,8390,8390,8380,233
|
|
20230804,094700,589552570,8390,8380,8390,8380,2446
|
|
20230804,094600,569043080,8380,8360,8380,8360,687
|
|
20230804,094500,563298760,8380,8380,8380,8370,429
|
|
20230804,094400,559705100,8380,8400,8400,8380,901
|
|
20230804,094300,552142770,8400,8400,8400,8390,828
|
|
20230804,094200,545187600,8400,8390,8400,8390,3412
|
|
20230804,094100,516533040,8390,8390,8390,8380,745
|
|
20230804,094000,510284490,8390,8400,8400,8390,374
|
|
20230804,093900,507144090,8400,8400,8400,8400,1190
|
|
20230804,093800,497148090,8410,8380,8410,8370,4227
|
|
20230804,093700,461656740,8380,8350,8390,8350,3658
|
|
20230804,093600,431019090,8350,8340,8350,8340,805
|
|
20230804,093500,424302350,8330,8330,8330,8330,465
|
|
20230804,093400,420428900,8330,8330,8350,8320,568
|
|
20230804,093300,415696990,8350,8320,8350,8320,209
|
|
20230804,093200,413955040,8320,8320,8340,8320,299
|
|
20230804,093100,411467320,8330,8330,8340,8330,814
|
|
20230804,093000,404683690,8320,8330,8330,8290,1434
|
|
20230804,092900,392782100,8310,8310,8320,8290,1120
|
|
20230804,092800,383481690,8320,8310,8320,8300,1390
|
|
20230804,092700,371934550,8310,8320,8320,8310,1058
|
|
20230804,092600,363140920,8320,8320,8320,8320,421
|
|
20230804,092500,359638200,8320,8330,8330,8310,1155
|
|
20230804,092400,350028620,8320,8330,8350,8320,802
|
|
20230804,092300,343348050,8350,8350,8350,8350,2
|
|
20230804,092200,343331350,8350,8350,8350,8310,6250
|
|
20230804,092100,291369960,8350,8340,8350,8340,149
|
|
20230804,092000,290127110,8320,8330,8330,8320,4081
|
|
20230804,091900,256165960,8330,8330,8330,8320,1468
|
|
20230804,091800,243938010,8330,8310,8330,8310,1228
|
|
20230804,091700,233716630,8320,8320,8320,8300,2737
|
|
20230804,091600,210990130,8330,8330,8330,8320,530
|
|
20230804,091500,206576160,8330,8340,8340,8330,552
|
|
20230804,091400,201976430,8330,8360,8360,8330,396
|
|
20230804,091300,198677720,8360,8330,8360,8300,1977
|
|
20230804,091200,182194130,8300,8350,8350,8290,2119
|
|
20230804,091100,164559660,8350,8340,8350,8340,772
|
|
20230804,091000,158119700,8330,8330,8330,8330,116
|
|
20230804,090900,157153420,8320,8290,8330,8290,333
|
|
20230804,090800,154381320,8290,8340,8340,8290,3247
|
|
20230804,090700,127408230,8350,8380,8390,8350,1797
|
|
20230804,090600,112359090,8380,8370,8380,8360,383
|
|
20230804,090500,109151060,8370,8390,8390,8360,1467
|
|
20230804,090400,96861070,8390,8370,8390,8370,1106
|
|
20230804,090300,87600270,8370,8370,8370,8360,573
|
|
20230804,090200,82804780,8360,8350,8370,8330,4389
|
|
20230804,090100,46149290,8350,8360,8370,8330,1365
|
|
20230804,090000,34755840,8330,8290,8370,8290,4174
|