616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191300,295195040,3120,3120,3120,3120,1811
|
|
20230801,191200,295195040,3120,3120,3120,3120,0
|
|
20230801,191100,295195040,3120,3120,3120,3120,0
|
|
20230801,191000,295195040,3120,3120,3120,3120,0
|
|
20230801,190900,295195040,3120,3120,3120,3120,0
|
|
20230801,190800,295195040,3120,3120,3120,3120,0
|
|
20230801,190700,295195040,3120,3120,3120,3120,0
|
|
20230801,190600,295195040,3120,3120,3120,3120,0
|
|
20230801,190500,295195040,3120,3120,3120,3120,0
|
|
20230801,190400,295195040,3120,3120,3120,3120,0
|
|
20230801,190300,295195040,3120,3120,3120,3120,0
|
|
20230801,190200,295195040,3120,3120,3120,3120,0
|
|
20230801,190100,295195040,3120,3120,3120,3120,0
|
|
20230801,190000,295195040,3120,3120,3120,3120,0
|
|
20230801,185900,295195040,3120,3120,3120,3120,0
|
|
20230801,185800,295195040,3120,3120,3120,3120,0
|
|
20230801,185700,295195040,3120,3120,3120,3120,0
|
|
20230801,185600,295195040,3120,3120,3120,3120,0
|
|
20230801,185500,295195040,3120,3120,3120,3120,0
|
|
20230801,185400,295195040,3120,3120,3120,3120,0
|
|
20230801,185300,295195040,3120,3120,3120,3120,0
|
|
20230801,185200,295195040,3120,3120,3120,3120,0
|
|
20230801,185100,295195040,3120,3120,3120,3120,0
|
|
20230801,185000,295195040,3120,3120,3120,3120,0
|
|
20230801,184900,295195040,3120,3120,3120,3120,0
|
|
20230801,184800,295195040,3120,3120,3120,3120,0
|
|
20230801,184700,295195040,3120,3120,3120,3120,0
|
|
20230801,184600,295195040,3120,3120,3120,3120,0
|
|
20230801,184500,295195040,3120,3120,3120,3120,0
|
|
20230801,184400,295195040,3120,3120,3120,3120,0
|
|
20230801,184300,295195040,3120,3120,3120,3120,1811
|
|
20230801,184200,295195040,3120,3120,3120,3120,0
|
|
20230801,184100,295195040,3120,3120,3120,3120,0
|
|
20230801,184000,295195040,3120,3120,3120,3120,0
|
|
20230801,183900,295195040,3120,3120,3120,3120,0
|
|
20230801,183800,295195040,3120,3120,3120,3120,0
|
|
20230801,183700,295195040,3120,3120,3120,3120,0
|
|
20230801,183600,295195040,3120,3120,3120,3120,0
|
|
20230801,183500,295195040,3120,3120,3120,3120,0
|
|
20230801,183400,295195040,3120,3120,3120,3120,0
|
|
20230801,183300,295195040,3120,3120,3120,3120,0
|
|
20230801,183200,295195040,3120,3120,3120,3120,0
|
|
20230801,183100,295195040,3120,3120,3120,3120,0
|
|
20230801,183000,295195040,3120,3120,3120,3120,0
|
|
20230801,182900,295195040,3120,3120,3120,3120,0
|
|
20230801,182800,295195040,3120,3120,3120,3120,0
|
|
20230801,182700,295195040,3120,3120,3120,3120,0
|
|
20230801,182600,295195040,3120,3120,3120,3120,0
|
|
20230801,182500,295195040,3120,3120,3120,3120,0
|
|
20230801,182400,295195040,3120,3120,3120,3120,0
|
|
20230801,182300,295195040,3120,3120,3120,3120,0
|
|
20230801,182200,295195040,3120,3120,3120,3120,0
|
|
20230801,182100,295195040,3120,3120,3120,3120,0
|
|
20230801,182000,295195040,3120,3120,3120,3120,0
|
|
20230801,181900,295195040,3120,3120,3120,3120,0
|
|
20230801,181800,295195040,3120,3120,3120,3120,0
|
|
20230801,181700,295195040,3120,3120,3120,3120,0
|
|
20230801,181600,295195040,3120,3120,3120,3120,0
|
|
20230801,181500,295195040,3120,3120,3120,3120,0
|
|
20230801,181400,295195040,3120,3120,3120,3120,0
|
|
20230801,181300,295195040,3120,3120,3120,3120,1811
|
|
20230801,181200,295195040,3120,3120,3120,3120,0
|
|
20230801,181100,295195040,3120,3120,3120,3120,0
|
|
20230801,181000,295195040,3120,3120,3120,3120,0
|
|
20230801,180900,295195040,3120,3120,3120,3120,0
|
|
20230801,180800,295195040,3120,3120,3120,3120,0
|
|
20230801,180700,295195040,3120,3120,3120,3120,0
|
|
20230801,180600,295195040,3120,3120,3120,3120,0
|
|
20230801,180500,295195040,3120,3120,3120,3120,0
|
|
20230801,180400,295195040,3120,3120,3120,3120,0
|
|
20230801,180300,295195040,3120,3120,3120,3120,0
|
|
20230801,180200,295195040,3120,3120,3120,3120,0
|
|
20230801,180100,295195040,3120,3120,3120,3120,0
|
|
20230801,180000,295195040,3120,3120,3120,3120,0
|
|
20230801,175900,295195040,3120,3120,3120,3120,0
|
|
20230801,175800,295195040,3120,3120,3120,3120,0
|
|
20230801,175700,295195040,3120,3120,3120,3120,0
|
|
20230801,175600,295195040,3120,3120,3120,3120,0
|
|
20230801,175500,295195040,3120,3120,3120,3120,0
|
|
20230801,175400,295195040,3120,3120,3120,3120,0
|
|
20230801,175300,295195040,3120,3120,3120,3120,0
|
|
20230801,175200,295195040,3120,3120,3120,3120,0
|
|
20230801,175100,295195040,3120,3120,3120,3120,0
|
|
20230801,175000,295195040,3120,3120,3120,3120,0
|
|
20230801,174900,295195040,3120,3120,3120,3120,0
|
|
20230801,174800,295195040,3120,3120,3120,3120,0
|
|
20230801,174700,295195040,3120,3120,3120,3120,0
|
|
20230801,174600,295195040,3120,3120,3120,3120,0
|
|
20230801,174500,295195040,3120,3120,3120,3120,0
|
|
20230801,174400,295195040,3120,3120,3120,3120,0
|
|
20230801,174300,295195040,3120,3120,3120,3120,1811
|
|
20230801,174200,295195040,3120,3120,3120,3120,0
|
|
20230801,174100,295195040,3120,3120,3120,3120,0
|
|
20230801,174000,295195040,3120,3120,3120,3120,0
|
|
20230801,173900,295195040,3120,3120,3120,3120,0
|
|
20230801,173800,295195040,3120,3120,3120,3120,0
|
|
20230801,173700,295195040,3120,3120,3120,3120,0
|
|
20230801,173600,295195040,3120,3120,3120,3120,0
|
|
20230801,173500,295195040,3120,3120,3120,3120,0
|
|
20230801,173400,295195040,3120,3120,3120,3120,0
|
|
20230801,173300,295195040,3120,3120,3120,3120,0
|
|
20230801,173200,295195040,3120,3120,3120,3120,0
|
|
20230801,173100,295195040,3120,3120,3120,3120,0
|
|
20230801,173000,295195040,3120,3120,3120,3120,0
|
|
20230801,172900,295195040,3120,3120,3120,3120,0
|
|
20230801,172800,295195040,3120,3120,3120,3120,0
|
|
20230801,172700,295195040,3120,3120,3120,3120,0
|
|
20230801,172600,295195040,3120,3120,3120,3120,0
|
|
20230801,172500,295195040,3120,3120,3120,3120,0
|
|
20230801,172400,295195040,3120,3120,3120,3120,0
|
|
20230801,172300,295195040,3120,3120,3120,3120,0
|
|
20230801,172200,295195040,3120,3120,3120,3120,0
|
|
20230801,172100,295195040,3120,3120,3120,3120,0
|
|
20230801,172000,295195040,3120,3120,3120,3120,0
|
|
20230801,171900,295195040,3120,3120,3120,3120,0
|
|
20230801,171800,295195040,3120,3120,3120,3120,0
|
|
20230801,171700,295195040,3120,3120,3120,3120,0
|
|
20230801,171600,295195040,3120,3120,3120,3120,0
|
|
20230801,171500,295195040,3120,3120,3120,3120,0
|
|
20230801,171400,295195040,3120,3120,3120,3120,0
|
|
20230801,171300,295195040,3120,3120,3120,3120,1811
|
|
20230801,171200,295195040,3120,3120,3120,3120,0
|
|
20230801,171100,295195040,3120,3120,3120,3120,0
|
|
20230801,171000,295195040,3120,3120,3120,3120,0
|
|
20230801,170900,295195040,3120,3120,3120,3120,0
|
|
20230801,170800,295195040,3120,3120,3120,3120,0
|
|
20230801,170700,295195040,3120,3120,3120,3120,0
|
|
20230801,170600,295195040,3120,3120,3120,3120,0
|
|
20230801,170500,295195040,3120,3120,3120,3120,0
|
|
20230801,170400,295195040,3120,3120,3120,3120,0
|
|
20230801,170300,295195040,3120,3120,3120,3120,0
|
|
20230801,170200,295195040,3120,3120,3120,3120,0
|
|
20230801,170100,295195040,3120,3120,3120,3120,0
|
|
20230801,170000,295195040,3120,3120,3120,3120,0
|
|
20230801,165900,295195040,3120,3120,3120,3120,0
|
|
20230801,165800,295195040,3120,3120,3120,3120,0
|
|
20230801,165700,295195040,3120,3120,3120,3120,0
|
|
20230801,165600,295195040,3120,3120,3120,3120,0
|
|
20230801,165500,295195040,3120,3120,3120,3120,0
|
|
20230801,165400,295195040,3120,3120,3120,3120,0
|
|
20230801,165300,295195040,3120,3120,3120,3120,0
|
|
20230801,165200,295195040,3120,3120,3120,3120,0
|
|
20230801,165100,295195040,3120,3120,3120,3120,0
|
|
20230801,165000,295195040,3120,3120,3120,3120,0
|
|
20230801,164900,295195040,3120,3120,3120,3120,0
|
|
20230801,164800,295195040,3120,3120,3120,3120,0
|
|
20230801,164700,295195040,3120,3120,3120,3120,0
|
|
20230801,164600,295195040,3120,3120,3120,3120,0
|
|
20230801,164500,295195040,3120,3120,3120,3120,0
|
|
20230801,164400,295195040,3120,3120,3120,3120,0
|
|
20230801,164300,295195040,3120,3120,3120,3120,1811
|
|
20230801,164200,295195040,3120,3120,3120,3120,0
|
|
20230801,164100,295195040,3120,3120,3120,3120,0
|
|
20230801,164000,295195040,3120,3120,3120,3120,0
|
|
20230801,163900,295195040,3120,3120,3120,3120,0
|
|
20230801,163800,295195040,3120,3120,3120,3120,0
|
|
20230801,163700,295195040,3120,3120,3120,3120,0
|
|
20230801,163600,295195040,3120,3120,3120,3120,0
|
|
20230801,163500,295195040,3120,3120,3120,3120,0
|
|
20230801,163400,295195040,3120,3120,3120,3120,0
|
|
20230801,163300,295195040,3120,3120,3120,3120,0
|
|
20230801,163200,295195040,3120,3120,3120,3120,0
|
|
20230801,163100,295195040,3120,3120,3120,3120,0
|
|
20230801,163000,295195040,3120,3120,3120,3120,0
|
|
20230801,162900,295195040,3120,3120,3120,3120,0
|
|
20230801,162800,295195040,3120,3120,3120,3120,0
|
|
20230801,162700,295195040,3120,3120,3120,3120,0
|
|
20230801,162600,295195040,3120,3120,3120,3120,0
|
|
20230801,162500,295195040,3120,3120,3120,3120,0
|
|
20230801,162400,295195040,3120,3120,3120,3120,0
|
|
20230801,162300,295195040,3120,3120,3120,3120,0
|
|
20230801,162200,295195040,3120,3120,3120,3120,0
|
|
20230801,162100,295195040,3120,3120,3120,3120,0
|
|
20230801,162000,295195040,3120,3120,3120,3120,0
|
|
20230801,161900,295195040,3120,3120,3120,3120,0
|
|
20230801,161800,295195040,3120,3120,3120,3120,0
|
|
20230801,161700,295195040,3120,3120,3120,3120,0
|
|
20230801,161600,295195040,3120,3120,3120,3120,0
|
|
20230801,161500,295195040,3120,3120,3120,3120,0
|
|
20230801,161400,295195040,3120,3120,3120,3120,0
|
|
20230801,161300,295195040,3120,3120,3120,3120,1811
|
|
20230801,161200,295195040,3120,3120,3120,3120,0
|
|
20230801,161100,295195040,3120,3120,3120,3120,0
|
|
20230801,161000,295195040,3120,3120,3120,3120,0
|
|
20230801,160900,295195040,3120,3120,3120,3120,0
|
|
20230801,160800,295195040,3120,3120,3120,3120,0
|
|
20230801,160700,295195040,3120,3120,3120,3120,0
|
|
20230801,160600,295195040,3120,3120,3120,3120,0
|
|
20230801,160500,295195040,3120,3120,3120,3120,0
|
|
20230801,160400,295195040,3120,3120,3120,3120,0
|
|
20230801,160300,295195040,3120,3120,3120,3120,0
|
|
20230801,160200,295195040,3120,3120,3120,3120,0
|
|
20230801,160100,295195040,3120,3120,3120,3120,0
|
|
20230801,160000,295195040,3120,3120,3120,3120,0
|
|
20230801,155900,295195040,3120,3120,3120,3120,0
|
|
20230801,155800,295195040,3120,3120,3120,3120,0
|
|
20230801,155700,295195040,3120,3120,3120,3120,0
|
|
20230801,155600,295195040,3120,3120,3120,3120,0
|
|
20230801,155500,295195040,3120,3120,3120,3120,0
|
|
20230801,155400,295195040,3120,3120,3120,3120,0
|
|
20230801,155300,295195040,3120,3120,3120,3120,0
|
|
20230801,155200,295195040,3120,3120,3120,3120,0
|
|
20230801,155100,295195040,3120,3120,3120,3120,0
|
|
20230801,155000,295195040,3120,3120,3120,3120,0
|
|
20230801,154900,295195040,3120,3120,3120,3120,0
|
|
20230801,154800,295195040,3120,3120,3120,3120,0
|
|
20230801,154700,295195040,3120,3120,3120,3120,0
|
|
20230801,154600,295195040,3120,3120,3120,3120,0
|
|
20230801,154500,295195040,3120,3120,3120,3120,0
|
|
20230801,154400,295195040,3120,3120,3120,3120,0
|
|
20230801,154300,295195040,3120,3120,3120,3120,1811
|
|
20230801,154200,295195040,3120,3120,3120,3120,0
|
|
20230801,154100,295195040,3120,3120,3120,3120,0
|
|
20230801,154000,295195040,3120,3120,3120,3120,0
|
|
20230801,153900,295195040,3120,3120,3120,3120,0
|
|
20230801,153800,295195040,3120,3120,3120,3120,0
|
|
20230801,153700,295195040,3120,3120,3120,3120,0
|
|
20230801,153600,295195040,3120,3120,3120,3120,0
|
|
20230801,153500,295195040,3120,3120,3120,3120,0
|
|
20230801,153400,295195040,3120,3120,3120,3120,0
|
|
20230801,153300,295195040,3120,3120,3120,3120,0
|
|
20230801,153200,295195040,3120,3120,3120,3120,0
|
|
20230801,153100,295195040,3120,3120,3120,3120,0
|
|
20230801,153000,295195040,3120,3120,3120,3120,1811
|
|
20230801,152900,289544720,3135,3135,3135,3135,0
|
|
20230801,152800,289544720,3135,3135,3135,3135,0
|
|
20230801,152700,289544720,3135,3135,3135,3135,0
|
|
20230801,152600,289544720,3135,3135,3135,3135,0
|
|
20230801,152500,289544720,3135,3135,3135,3135,0
|
|
20230801,152400,289544720,3135,3135,3135,3135,0
|
|
20230801,152300,289544720,3135,3135,3135,3135,0
|
|
20230801,152200,289544720,3135,3135,3135,3135,0
|
|
20230801,152100,289544720,3135,3135,3135,3135,0
|
|
20230801,152000,289544720,3135,3135,3135,3135,0
|
|
20230801,151900,289544720,3135,3135,3135,3135,1
|
|
20230801,151800,289541585,3120,3120,3120,3120,2
|
|
20230801,151700,289535345,3135,3135,3135,3135,5
|
|
20230801,151600,289519670,3135,3135,3135,3135,3
|
|
20230801,151500,289510265,3125,3125,3125,3125,50
|
|
20230801,151400,289354015,3120,3120,3120,3120,7
|
|
20230801,151300,289332175,3135,3135,3135,3135,3
|
|
20230801,151200,289322770,3115,3115,3115,3115,6
|
|
20230801,151100,289304080,3115,3115,3115,3115,1286
|
|
20230801,151000,285298190,3115,3115,3115,3115,408
|
|
20230801,150900,284027270,3115,3115,3115,3115,0
|
|
20230801,150800,284027270,3115,3115,3115,3115,900
|
|
20230801,150700,281223770,3115,3115,3115,3115,142
|
|
20230801,150600,280781440,3140,3140,3140,3140,0
|
|
20230801,150500,280781440,3140,3140,3140,3140,1
|
|
20230801,150400,280778300,3110,3125,3125,3110,1690
|
|
20230801,150300,275516855,3125,3125,3125,3125,0
|
|
20230801,150200,275516855,3125,3125,3125,3125,0
|
|
20230801,150100,275516855,3125,3125,3125,3125,0
|
|
20230801,150000,275516855,3125,3125,3125,3125,14
|
|
20230801,145900,275473105,3125,3135,3135,3125,600
|
|
20230801,145800,273598065,3140,3140,3140,3140,5
|
|
20230801,145700,273582365,3135,3140,3140,3135,1183
|
|
20230801,145600,269873655,3140,3135,3140,3135,851
|
|
20230801,145500,267205755,3135,3135,3135,3135,0
|
|
20230801,145400,267205755,3135,3135,3135,3135,0
|
|
20230801,145300,267205755,3135,3135,3135,3135,1
|
|
20230801,145200,267202620,3130,3130,3130,3130,0
|
|
20230801,145100,267202620,3130,3130,3130,3130,21
|
|
20230801,145000,267136890,3130,3130,3130,3130,1
|
|
20230801,144900,267133760,3130,3130,3130,3130,0
|
|
20230801,144800,267133760,3130,3130,3130,3130,0
|
|
20230801,144700,267133760,3130,3130,3130,3130,0
|
|
20230801,144600,267133760,3130,3130,3130,3130,3
|
|
20230801,144500,267124370,3125,3125,3125,3125,800
|
|
20230801,144400,264624370,3125,3125,3125,3125,0
|
|
20230801,144300,264624370,3125,3125,3125,3125,0
|
|
20230801,144200,264624370,3125,3125,3125,3125,0
|
|
20230801,144100,264624370,3125,3125,3125,3125,200
|
|
20230801,144000,263999370,3130,3130,3130,3130,0
|
|
20230801,143900,263999370,3130,3125,3130,3125,4429
|
|
20230801,143800,250138245,3125,3100,3125,3100,148
|
|
20230801,143700,249679420,3095,3120,3120,3095,1500
|
|
20230801,143600,245017825,3130,3130,3130,3130,0
|
|
20230801,143500,245017825,3130,3130,3130,3130,30
|
|
20230801,143400,244923925,3130,3130,3130,3130,0
|
|
20230801,143300,244923925,3130,3130,3130,3130,0
|
|
20230801,143200,244923925,3130,3130,3130,3130,1
|
|
20230801,143100,244920795,3130,3130,3130,3130,0
|
|
20230801,143000,244920795,3130,3130,3130,3130,0
|
|
20230801,142900,244920795,3130,3130,3130,3130,20
|
|
20230801,142800,244858195,3130,3130,3130,3130,0
|
|
20230801,142700,244858195,3130,3115,3130,3115,105
|
|
20230801,142600,244531060,3130,3130,3130,3130,0
|
|
20230801,142500,244531060,3130,3130,3130,3130,0
|
|
20230801,142400,244531060,3130,3130,3130,3130,8
|
|
20230801,142300,244506020,3130,3125,3130,3125,9
|
|
20230801,142200,244477890,3120,3120,3120,3120,0
|
|
20230801,142100,244477890,3120,3120,3120,3120,0
|
|
20230801,142000,244477890,3120,3110,3120,3110,221
|
|
20230801,141900,243788390,3110,3110,3110,3110,1
|
|
20230801,141800,243785280,3110,3110,3110,3110,1
|
|
20230801,141700,243782170,3120,3120,3120,3120,1
|
|
20230801,141600,243779050,3115,3115,3115,3115,0
|
|
20230801,141500,243779050,3115,3115,3115,3115,0
|
|
20230801,141400,243779050,3115,3115,3115,3115,0
|
|
20230801,141300,243779050,3115,3115,3115,3115,0
|
|
20230801,141200,243779050,3115,3115,3115,3115,0
|
|
20230801,141100,243779050,3115,3115,3115,3115,0
|
|
20230801,141000,243779050,3115,3115,3115,3115,355
|
|
20230801,140900,242673225,3115,3115,3115,3115,0
|
|
20230801,140800,242673225,3115,3115,3115,3115,10
|
|
20230801,140700,242642075,3115,3115,3115,3115,0
|
|
20230801,140600,242642075,3115,3115,3115,3115,10
|
|
20230801,140500,242610925,3115,3115,3115,3115,0
|
|
20230801,140400,242610925,3115,3115,3115,3115,0
|
|
20230801,140300,242610925,3115,3115,3115,3115,0
|
|
20230801,140200,242610925,3115,3115,3115,3115,0
|
|
20230801,140100,242610925,3115,3115,3115,3115,0
|
|
20230801,140000,242610925,3115,3105,3115,3105,55
|
|
20230801,135900,242440100,3100,3100,3100,3100,152
|
|
20230801,135800,241968900,3120,3120,3120,3120,0
|
|
20230801,135700,241968900,3120,3105,3120,3105,2300
|
|
20230801,135600,234808910,3105,3105,3105,3105,0
|
|
20230801,135500,234808910,3105,3105,3105,3105,0
|
|
20230801,135400,234808910,3105,3100,3105,3100,7
|
|
20230801,135300,234787205,3100,3100,3100,3100,0
|
|
20230801,135200,234787205,3100,3100,3100,3100,0
|
|
20230801,135100,234787205,3100,3100,3100,3100,0
|
|
20230801,135000,234787205,3100,3100,3100,3100,106
|
|
20230801,134900,234458605,3095,3100,3100,3095,294
|
|
20230801,134800,233547675,3095,3095,3095,3095,103
|
|
20230801,134700,233228890,3105,3105,3105,3105,0
|
|
20230801,134600,233228890,3105,3105,3105,3105,0
|
|
20230801,134500,233228890,3105,3105,3105,3105,0
|
|
20230801,134400,233228890,3105,3105,3105,3105,0
|
|
20230801,134300,233228890,3105,3105,3105,3090,6506
|
|
20230801,134200,213068965,3115,3105,3115,3105,1845
|
|
20230801,134100,207340230,3110,3110,3110,3110,1674
|
|
20230801,134000,202134090,3110,3115,3115,3110,622
|
|
20230801,133900,200197530,3120,3120,3120,3120,2
|
|
20230801,133800,200191290,3120,3120,3120,3120,0
|
|
20230801,133700,200191290,3120,3120,3120,3120,0
|
|
20230801,133600,200191290,3120,3120,3120,3120,0
|
|
20230801,133500,200191290,3120,3120,3120,3120,57
|
|
20230801,133400,200013450,3120,3120,3120,3120,0
|
|
20230801,133300,200013450,3120,3115,3120,3115,8
|
|
20230801,133200,199988525,3115,3115,3115,3115,1
|
|
20230801,133100,199985410,3115,3120,3120,3115,45
|
|
20230801,133000,199845085,3120,3120,3120,3120,0
|
|
20230801,132900,199845085,3120,3120,3120,3120,0
|
|
20230801,132800,199845085,3120,3115,3120,3115,2
|
|
20230801,132700,199838850,3120,3120,3120,3120,0
|
|
20230801,132600,199838850,3120,3115,3120,3115,17
|
|
20230801,132500,199785890,3115,3115,3120,3115,1317
|
|
20230801,132400,195683425,3120,3120,3125,3115,1270
|
|
20230801,132300,191721135,3125,3125,3125,3125,0
|
|
20230801,132200,191721135,3125,3125,3125,3125,0
|
|
20230801,132100,191721135,3125,3125,3125,3125,0
|
|
20230801,132000,191721135,3125,3125,3125,3125,0
|
|
20230801,131900,191721135,3125,3120,3125,3120,6
|
|
20230801,131800,191702410,3125,3125,3125,3125,7
|
|
20230801,131700,191680535,3135,3135,3135,3135,0
|
|
20230801,131600,191680535,3135,3135,3135,3135,0
|
|
20230801,131500,191680535,3135,3135,3135,3135,0
|
|
20230801,131400,191680535,3135,3135,3135,3135,0
|
|
20230801,131300,191680535,3135,3120,3135,3120,99
|
|
20230801,131200,191370275,3120,3120,3120,3120,10
|
|
20230801,131100,191339075,3120,3120,3120,3120,0
|
|
20230801,131000,191339075,3120,3120,3120,3120,0
|
|
20230801,130900,191339075,3120,3120,3120,3120,183
|
|
20230801,130800,190768115,3120,3120,3120,3120,0
|
|
20230801,130700,190768115,3120,3120,3120,3120,0
|
|
20230801,130600,190768115,3120,3125,3125,3120,132
|
|
20230801,130500,190356255,3125,3125,3125,3125,2
|
|
20230801,130400,190350005,3125,3125,3125,3125,4
|
|
20230801,130300,190337505,3120,3120,3120,3120,0
|
|
20230801,130200,190337505,3120,3120,3120,3120,1
|
|
20230801,130100,190334385,3135,3135,3135,3135,0
|
|
20230801,130000,190334385,3135,3135,3135,3135,0
|
|
20230801,125900,190334385,3135,3135,3135,3135,0
|
|
20230801,125800,190334385,3135,3125,3135,3125,40
|
|
20230801,125700,190209275,3130,3130,3130,3130,0
|
|
20230801,125600,190209275,3130,3135,3135,3125,393
|
|
20230801,125500,188980995,3130,3130,3130,3130,330
|
|
20230801,125400,187948095,3130,3130,3130,3130,339
|
|
20230801,125300,186887025,3130,3130,3130,3130,1
|
|
20230801,125200,186883895,3125,3125,3125,3125,328
|
|
20230801,125100,185858895,3130,3130,3130,3130,208
|
|
20230801,125000,185207855,3130,3130,3130,3130,0
|
|
20230801,124900,185207855,3130,3130,3130,3130,245
|
|
20230801,124800,184441005,3130,3130,3130,3130,0
|
|
20230801,124700,184441005,3130,3130,3130,3130,0
|
|
20230801,124600,184441005,3130,3130,3130,3130,0
|
|
20230801,124500,184441005,3130,3135,3135,3130,150
|
|
20230801,124400,183971455,3145,3145,3145,3145,0
|
|
20230801,124300,183971455,3145,3130,3145,3130,22
|
|
20230801,124200,183902580,3135,3135,3135,3135,0
|
|
20230801,124100,183902580,3135,3135,3135,3135,0
|
|
20230801,124000,183902580,3135,3135,3135,3135,475
|
|
20230801,123900,182413455,3135,3135,3135,3135,0
|
|
20230801,123800,182413455,3135,3135,3135,3135,5
|
|
20230801,123700,182397780,3135,3135,3135,3135,0
|
|
20230801,123600,182397780,3135,3135,3135,3135,1
|
|
20230801,123500,182394645,3130,3130,3130,3130,100
|
|
20230801,123400,182081645,3130,3130,3130,3130,0
|
|
20230801,123300,182081645,3130,3130,3130,3130,0
|
|
20230801,123200,182081645,3130,3130,3130,3130,6
|
|
20230801,123100,182062865,3130,3135,3135,3130,161
|
|
20230801,123000,181558135,3135,3135,3135,3135,0
|
|
20230801,122900,181558135,3135,3135,3135,3135,0
|
|
20230801,122800,181558135,3135,3130,3135,3130,20
|
|
20230801,122700,181495530,3130,3130,3130,3130,0
|
|
20230801,122600,181495530,3130,3130,3130,3130,15
|
|
20230801,122500,181448580,3130,3130,3130,3130,4
|
|
20230801,122400,181436060,3135,3135,3135,3135,0
|
|
20230801,122300,181436060,3135,3135,3135,3135,0
|
|
20230801,122200,181436060,3135,3135,3135,3135,36
|
|
20230801,122100,181323200,3135,3135,3135,3135,36
|
|
20230801,122000,181210340,3130,3135,3135,3130,30
|
|
20230801,121900,181116435,3130,3130,3130,3130,0
|
|
20230801,121800,181116435,3130,3140,3140,3130,109
|
|
20230801,121700,180775135,3140,3140,3140,3140,0
|
|
20230801,121600,180775135,3140,3140,3140,3140,0
|
|
20230801,121500,180775135,3140,3140,3140,3140,0
|
|
20230801,121400,180775135,3140,3140,3140,3140,0
|
|
20230801,121300,180775135,3140,3140,3140,3140,8
|
|
20230801,121200,180750015,3145,3145,3145,3145,4
|
|
20230801,121100,180737435,3145,3145,3145,3145,1
|
|
20230801,121000,180734290,3145,3145,3145,3145,200
|
|
20230801,120900,180105290,3145,3145,3145,3145,10
|
|
20230801,120800,180073840,3145,3145,3145,3145,0
|
|
20230801,120700,180073840,3145,3145,3145,3145,0
|
|
20230801,120600,180073840,3145,3145,3145,3145,0
|
|
20230801,120500,180073840,3145,3145,3145,3145,0
|
|
20230801,120400,180073840,3145,3145,3145,3145,0
|
|
20230801,120300,180073840,3145,3145,3145,3145,0
|
|
20230801,120200,180073840,3145,3145,3145,3145,0
|
|
20230801,120100,180073840,3145,3145,3145,3145,0
|
|
20230801,120000,180073840,3145,3145,3145,3145,0
|
|
20230801,115900,180073840,3145,3145,3145,3145,0
|
|
20230801,115800,180073840,3145,3140,3145,3140,21
|
|
20230801,115700,180007895,3145,3145,3145,3145,0
|
|
20230801,115600,180007895,3145,3145,3145,3145,0
|
|
20230801,115500,180007895,3145,3145,3145,3145,0
|
|
20230801,115400,180007895,3145,3145,3145,3145,0
|
|
20230801,115300,180007895,3145,3145,3145,3145,9
|
|
20230801,115200,179979590,3145,3145,3145,3145,0
|
|
20230801,115100,179979590,3145,3145,3145,3145,0
|
|
20230801,115000,179979590,3145,3145,3145,3145,0
|
|
20230801,114900,179979590,3145,3145,3145,3145,0
|
|
20230801,114800,179979590,3145,3145,3145,3145,0
|
|
20230801,114700,179979590,3145,3145,3145,3145,0
|
|
20230801,114600,179979590,3145,3145,3145,3145,0
|
|
20230801,114500,179979590,3145,3145,3145,3145,0
|
|
20230801,114400,179979590,3145,3145,3145,3145,0
|
|
20230801,114300,179979590,3145,3145,3145,3145,60
|
|
20230801,114200,179790890,3145,3140,3145,3140,320
|
|
20230801,114100,178784735,3125,3125,3125,3125,0
|
|
20230801,114000,178784735,3125,3125,3125,3125,0
|
|
20230801,113900,178784735,3125,3125,3125,3120,1465
|
|
20230801,113800,174213570,3125,3130,3130,3125,2300
|
|
20230801,113700,167024070,3155,3135,3155,3135,37
|
|
20230801,113600,166907695,3135,3135,3135,3135,122
|
|
20230801,113500,166525225,3155,3155,3155,3155,0
|
|
20230801,113400,166525225,3155,3155,3155,3155,0
|
|
20230801,113300,166525225,3155,3155,3155,3155,0
|
|
20230801,113200,166525225,3155,3155,3155,3155,0
|
|
20230801,113100,166525225,3155,3155,3155,3155,100
|
|
20230801,113000,166209725,3125,3135,3135,3125,1600
|
|
20230801,112900,161203330,3155,3155,3155,3155,1
|
|
20230801,112800,161200175,3135,3150,3150,3135,725
|
|
20230801,112700,158927285,3160,3160,3160,3160,0
|
|
20230801,112600,158927285,3160,3160,3160,3160,0
|
|
20230801,112500,158927285,3160,3160,3160,3160,0
|
|
20230801,112400,158927285,3160,3160,3160,3160,0
|
|
20230801,112300,158927285,3160,3160,3160,3160,0
|
|
20230801,112200,158927285,3160,3140,3160,3135,1160
|
|
20230801,112100,155288555,3155,3155,3155,3155,3
|
|
20230801,112000,155279090,3145,3155,3155,3145,687
|
|
20230801,111900,153118435,3155,3150,3155,3150,72
|
|
20230801,111800,152891630,3155,3150,3155,3150,4
|
|
20230801,111700,152879025,3150,3155,3155,3150,97
|
|
20230801,111600,152573470,3150,3150,3150,3150,4
|
|
20230801,111500,152560870,3155,3155,3155,3155,3
|
|
20230801,111400,152551405,3155,3155,3155,3155,50
|
|
20230801,111300,152393655,3150,3150,3150,3150,80
|
|
20230801,111200,152141655,3155,3155,3155,3155,0
|
|
20230801,111100,152141655,3155,3150,3155,3150,1010
|
|
20230801,111000,148955335,3150,3150,3150,3150,700
|
|
20230801,110900,146750335,3150,3150,3150,3150,1
|
|
20230801,110800,146747185,3155,3155,3155,3155,0
|
|
20230801,110700,146747185,3155,3155,3155,3155,0
|
|
20230801,110600,146747185,3155,3155,3155,3155,1
|
|
20230801,110500,146744030,3130,3130,3130,3130,0
|
|
20230801,110400,146744030,3130,3130,3130,3130,0
|
|
20230801,110300,146744030,3130,3155,3155,3130,610
|
|
20230801,110200,144833960,3160,3160,3160,3160,1
|
|
20230801,110100,144830800,3135,3140,3140,3135,500
|
|
20230801,110000,143263255,3140,3145,3160,3140,2111
|
|
20230801,105900,136629035,3145,3140,3145,3135,1386
|
|
20230801,105800,132276420,3135,3135,3135,3135,0
|
|
20230801,105700,132276420,3135,3140,3140,3135,100
|
|
20230801,105600,131962915,3145,3130,3150,3130,202
|
|
20230801,105500,131330620,3130,3150,3150,3130,231
|
|
20230801,105400,130607570,3130,3135,3135,3130,195
|
|
20230801,105300,129996810,3150,3150,3150,3150,1
|
|
20230801,105200,129993660,3135,3140,3140,3135,175
|
|
20230801,105100,129444920,3140,3140,3140,3140,264
|
|
20230801,105000,128615960,3140,3145,3145,3140,196
|
|
20230801,104900,128000515,3150,3150,3150,3150,1
|
|
20230801,104800,127997365,3140,3140,3140,3140,0
|
|
20230801,104700,127997365,3140,3145,3145,3140,508
|
|
20230801,104600,126402195,3150,3145,3150,3140,260
|
|
20230801,104500,125584250,3130,3130,3130,3130,0
|
|
20230801,104400,125584250,3130,3130,3130,3130,0
|
|
20230801,104300,125584250,3130,3130,3130,3130,0
|
|
20230801,104200,125584250,3130,3135,3135,3130,209
|
|
20230801,104100,124929165,3135,3135,3135,3135,0
|
|
20230801,104000,124929165,3135,3140,3145,3135,36
|
|
20230801,103900,124816270,3125,3140,3140,3125,485
|
|
20230801,103800,123299595,3145,3145,3145,3145,0
|
|
20230801,103700,123299595,3145,3145,3145,3145,586
|
|
20230801,103600,121456625,3145,3145,3145,3145,40
|
|
20230801,103500,121330825,3145,3145,3145,3145,0
|
|
20230801,103400,121330825,3145,3145,3145,3145,5
|
|
20230801,103300,121315100,3145,3145,3145,3145,14
|
|
20230801,103200,121271070,3145,3145,3145,3145,0
|
|
20230801,103100,121271070,3145,3140,3145,3140,4
|
|
20230801,103000,121258495,3145,3145,3145,3145,0
|
|
20230801,102900,121258495,3145,3145,3145,3145,5
|
|
20230801,102800,121242770,3145,3145,3145,3145,0
|
|
20230801,102700,121242770,3145,3145,3145,3145,0
|
|
20230801,102600,121242770,3145,3145,3145,3145,1
|
|
20230801,102500,121239625,3125,3140,3140,3125,3040
|
|
20230801,102400,111738645,3145,3130,3145,3130,1857
|
|
20230801,102300,105921140,3125,3130,3130,3125,326
|
|
20230801,102200,104901255,3130,3135,3135,3130,515
|
|
20230801,102100,103287880,3140,3140,3140,3140,0
|
|
20230801,102000,103287880,3140,3140,3140,3140,306
|
|
20230801,101900,102327040,3140,3140,3140,3140,19
|
|
20230801,101800,102267380,3145,3145,3145,3145,0
|
|
20230801,101700,102267380,3145,3145,3145,3145,0
|
|
20230801,101600,102267380,3145,3145,3145,3145,0
|
|
20230801,101500,102267380,3145,3145,3145,3145,1
|
|
20230801,101400,102264235,3145,3145,3145,3145,1
|
|
20230801,101300,102261090,3145,3150,3150,3145,11
|
|
20230801,101200,102226445,3140,3140,3140,3140,0
|
|
20230801,101100,102226445,3140,3140,3140,3140,30
|
|
20230801,101000,102132245,3135,3135,3135,3135,0
|
|
20230801,100900,102132245,3135,3135,3135,3135,0
|
|
20230801,100800,102132245,3135,3145,3145,3135,2059
|
|
20230801,100700,95666335,3150,3150,3150,3150,824
|
|
20230801,100600,93070735,3150,3145,3150,3140,12
|
|
20230801,100500,93032995,3145,3145,3145,3145,15
|
|
20230801,100400,92985820,3145,3145,3145,3145,110
|
|
20230801,100300,92639870,3145,3150,3150,3145,68
|
|
20230801,100200,92426000,3145,3145,3145,3145,179
|
|
20230801,100100,91863045,3145,3145,3145,3145,165
|
|
20230801,100000,91344120,3150,3150,3150,3150,3
|
|
20230801,095900,91334670,3150,3145,3150,3145,22
|
|
20230801,095800,91265475,3145,3145,3145,3145,93
|
|
20230801,095700,90972990,3145,3145,3145,3145,28
|
|
20230801,095600,90884930,3150,3150,3150,3150,0
|
|
20230801,095500,90884930,3150,3150,3150,3150,0
|
|
20230801,095400,90884930,3150,3150,3150,3150,0
|
|
20230801,095300,90884930,3150,3150,3150,3150,1
|
|
20230801,095200,90881780,3145,3140,3145,3140,600
|
|
20230801,095100,88997775,3140,3145,3145,3140,1352
|
|
20230801,095000,84745740,3145,3145,3145,3145,2
|
|
20230801,094900,84739450,3145,3145,3145,3145,17
|
|
20230801,094800,84685985,3145,3145,3145,3145,17
|
|
20230801,094700,84632520,3145,3150,3150,3145,446
|
|
20230801,094600,83228350,3165,3165,3165,3165,36
|
|
20230801,094500,83114410,3165,3165,3165,3165,0
|
|
20230801,094400,83114410,3165,3165,3165,3165,0
|
|
20230801,094300,83114410,3165,3160,3165,3160,2
|
|
20230801,094200,83108085,3165,3160,3165,3160,2
|
|
20230801,094100,83101760,3165,3165,3165,3165,31
|
|
20230801,094000,83003645,3170,3170,3170,3170,0
|
|
20230801,093900,83003645,3170,3170,3170,3170,0
|
|
20230801,093800,83003645,3170,3170,3170,3170,0
|
|
20230801,093700,83003645,3170,3170,3170,3170,3
|
|
20230801,093600,82994135,3150,3150,3150,3150,1
|
|
20230801,093500,82990985,3170,3170,3170,3170,48
|
|
20230801,093400,82838825,3170,3160,3170,3160,459
|
|
20230801,093300,81388085,3145,3155,3160,3145,1174
|
|
20230801,093200,77688710,3150,3135,3150,3135,3051
|
|
20230801,093100,68097560,3135,3140,3140,3135,201
|
|
20230801,093000,67467420,3135,3135,3135,3135,3
|
|
20230801,092900,67458015,3145,3145,3145,3145,4
|
|
20230801,092800,67445435,3130,3130,3130,3130,90
|
|
20230801,092700,67163735,3130,3130,3130,3130,0
|
|
20230801,092600,67163735,3130,3130,3130,3130,1
|
|
20230801,092500,67160605,3130,3140,3145,3130,2449
|
|
20230801,092400,59492695,3140,3140,3145,3140,163
|
|
20230801,092300,58980375,3140,3135,3150,3135,169
|
|
20230801,092200,58450295,3135,3135,3135,3135,0
|
|
20230801,092100,58450295,3135,3135,3135,3135,0
|
|
20230801,092000,58450295,3135,3135,3135,3135,100
|
|
20230801,091900,58136795,3125,3125,3125,3125,1700
|
|
20230801,091800,52824295,3140,3140,3140,3130,919
|
|
20230801,091700,49946755,3140,3140,3140,3140,0
|
|
20230801,091600,49946755,3140,3140,3140,3140,35
|
|
20230801,091500,49836855,3145,3145,3145,3145,0
|
|
20230801,091400,49836855,3145,3145,3145,3145,1
|
|
20230801,091300,49833710,3135,3135,3135,3135,8
|
|
20230801,091200,49808630,3135,3130,3135,3130,624
|
|
20230801,091100,47853170,3130,3120,3130,3120,1540
|
|
20230801,091000,43038920,3110,3115,3135,3110,144
|
|
20230801,090900,42590420,3115,3115,3115,3095,1747
|
|
20230801,090800,37173875,3100,3140,3140,3100,8022
|
|
20230801,090700,12229430,3140,3150,3150,3140,18
|
|
20230801,090600,12172820,3150,3150,3150,3150,0
|
|
20230801,090500,12172820,3150,3150,3155,3150,369
|
|
20230801,090400,11009525,3160,3160,3160,3160,22
|
|
20230801,090300,10940005,3160,3135,3160,3135,354
|
|
20230801,090200,9830190,3160,3135,3160,3135,401
|
|
20230801,090100,8573030,3160,3145,3160,3135,61
|
|
20230801,090000,8381755,3145,3150,3180,3145,2656
|