662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195900,738946410,5160,5160,5160,5160,2986
|
|
20230801,195800,738946410,5160,5160,5160,5160,0
|
|
20230801,195700,738946410,5160,5160,5160,5160,0
|
|
20230801,195600,738946410,5160,5160,5160,5160,0
|
|
20230801,195500,738946410,5160,5160,5160,5160,0
|
|
20230801,195400,738946410,5160,5160,5160,5160,0
|
|
20230801,195300,738946410,5160,5160,5160,5160,0
|
|
20230801,195200,738946410,5160,5160,5160,5160,0
|
|
20230801,195100,738946410,5160,5160,5160,5160,0
|
|
20230801,195000,738946410,5160,5160,5160,5160,0
|
|
20230801,194900,738946410,5160,5160,5160,5160,0
|
|
20230801,194800,738946410,5160,5160,5160,5160,0
|
|
20230801,194700,738946410,5160,5160,5160,5160,0
|
|
20230801,194600,738946410,5160,5160,5160,5160,0
|
|
20230801,194500,738946410,5160,5160,5160,5160,0
|
|
20230801,194400,738946410,5160,5160,5160,5160,0
|
|
20230801,194300,738946410,5160,5160,5160,5160,0
|
|
20230801,194200,738946410,5160,5160,5160,5160,0
|
|
20230801,194100,738946410,5160,5160,5160,5160,0
|
|
20230801,194000,738946410,5160,5160,5160,5160,0
|
|
20230801,193900,738946410,5160,5160,5160,5160,0
|
|
20230801,193800,738946410,5160,5160,5160,5160,0
|
|
20230801,193700,738946410,5160,5160,5160,5160,0
|
|
20230801,193600,738946410,5160,5160,5160,5160,0
|
|
20230801,193500,738946410,5160,5160,5160,5160,0
|
|
20230801,193400,738946410,5160,5160,5160,5160,0
|
|
20230801,193300,738946410,5160,5160,5160,5160,0
|
|
20230801,193200,738946410,5160,5160,5160,5160,0
|
|
20230801,193100,738946410,5160,5160,5160,5160,0
|
|
20230801,193000,738946410,5160,5160,5160,5160,0
|
|
20230801,192900,738946410,5160,5160,5160,5160,2986
|
|
20230801,192800,738946410,5160,5160,5160,5160,0
|
|
20230801,192700,738946410,5160,5160,5160,5160,0
|
|
20230801,192600,738946410,5160,5160,5160,5160,0
|
|
20230801,192500,738946410,5160,5160,5160,5160,0
|
|
20230801,192400,738946410,5160,5160,5160,5160,0
|
|
20230801,192300,738946410,5160,5160,5160,5160,0
|
|
20230801,192200,738946410,5160,5160,5160,5160,0
|
|
20230801,192100,738946410,5160,5160,5160,5160,0
|
|
20230801,192000,738946410,5160,5160,5160,5160,0
|
|
20230801,191900,738946410,5160,5160,5160,5160,0
|
|
20230801,191800,738946410,5160,5160,5160,5160,0
|
|
20230801,191700,738946410,5160,5160,5160,5160,0
|
|
20230801,191600,738946410,5160,5160,5160,5160,0
|
|
20230801,191500,738946410,5160,5160,5160,5160,0
|
|
20230801,191400,738946410,5160,5160,5160,5160,0
|
|
20230801,191300,738946410,5160,5160,5160,5160,0
|
|
20230801,191200,738946410,5160,5160,5160,5160,0
|
|
20230801,191100,738946410,5160,5160,5160,5160,0
|
|
20230801,191000,738946410,5160,5160,5160,5160,0
|
|
20230801,190900,738946410,5160,5160,5160,5160,0
|
|
20230801,190800,738946410,5160,5160,5160,5160,0
|
|
20230801,190700,738946410,5160,5160,5160,5160,0
|
|
20230801,190600,738946410,5160,5160,5160,5160,0
|
|
20230801,190500,738946410,5160,5160,5160,5160,0
|
|
20230801,190400,738946410,5160,5160,5160,5160,0
|
|
20230801,190300,738946410,5160,5160,5160,5160,0
|
|
20230801,190200,738946410,5160,5160,5160,5160,0
|
|
20230801,190100,738946410,5160,5160,5160,5160,0
|
|
20230801,190000,738946410,5160,5160,5160,5160,0
|
|
20230801,185900,738946410,5160,5160,5160,5160,2986
|
|
20230801,185800,738946410,5160,5160,5160,5160,0
|
|
20230801,185700,738946410,5160,5160,5160,5160,0
|
|
20230801,185600,738946410,5160,5160,5160,5160,0
|
|
20230801,185500,738946410,5160,5160,5160,5160,0
|
|
20230801,185400,738946410,5160,5160,5160,5160,0
|
|
20230801,185300,738946410,5160,5160,5160,5160,0
|
|
20230801,185200,738946410,5160,5160,5160,5160,0
|
|
20230801,185100,738946410,5160,5160,5160,5160,0
|
|
20230801,185000,738946410,5160,5160,5160,5160,0
|
|
20230801,184900,738946410,5160,5160,5160,5160,0
|
|
20230801,184800,738946410,5160,5160,5160,5160,0
|
|
20230801,184700,738946410,5160,5160,5160,5160,0
|
|
20230801,184600,738946410,5160,5160,5160,5160,0
|
|
20230801,184500,738946410,5160,5160,5160,5160,0
|
|
20230801,184400,738946410,5160,5160,5160,5160,0
|
|
20230801,184300,738946410,5160,5160,5160,5160,0
|
|
20230801,184200,738946410,5160,5160,5160,5160,0
|
|
20230801,184100,738946410,5160,5160,5160,5160,0
|
|
20230801,184000,738946410,5160,5160,5160,5160,0
|
|
20230801,183900,738946410,5160,5160,5160,5160,0
|
|
20230801,183800,738946410,5160,5160,5160,5160,0
|
|
20230801,183700,738946410,5160,5160,5160,5160,0
|
|
20230801,183600,738946410,5160,5160,5160,5160,0
|
|
20230801,183500,738946410,5160,5160,5160,5160,0
|
|
20230801,183400,738946410,5160,5160,5160,5160,0
|
|
20230801,183300,738946410,5160,5160,5160,5160,0
|
|
20230801,183200,738946410,5160,5160,5160,5160,0
|
|
20230801,183100,738946410,5160,5160,5160,5160,0
|
|
20230801,183000,738946410,5160,5160,5160,5160,0
|
|
20230801,182900,738946410,5160,5160,5160,5160,2986
|
|
20230801,182800,738946410,5160,5160,5160,5160,0
|
|
20230801,182700,738946410,5160,5160,5160,5160,0
|
|
20230801,182600,738946410,5160,5160,5160,5160,0
|
|
20230801,182500,738946410,5160,5160,5160,5160,0
|
|
20230801,182400,738946410,5160,5160,5160,5160,0
|
|
20230801,182300,738946410,5160,5160,5160,5160,0
|
|
20230801,182200,738946410,5160,5160,5160,5160,0
|
|
20230801,182100,738946410,5160,5160,5160,5160,0
|
|
20230801,182000,738946410,5160,5160,5160,5160,0
|
|
20230801,181900,738946410,5160,5160,5160,5160,0
|
|
20230801,181800,738946410,5160,5160,5160,5160,0
|
|
20230801,181700,738946410,5160,5160,5160,5160,0
|
|
20230801,181600,738946410,5160,5160,5160,5160,0
|
|
20230801,181500,738946410,5160,5160,5160,5160,0
|
|
20230801,181400,738946410,5160,5160,5160,5160,0
|
|
20230801,181300,738946410,5160,5160,5160,5160,0
|
|
20230801,181200,738946410,5160,5160,5160,5160,0
|
|
20230801,181100,738946410,5160,5160,5160,5160,0
|
|
20230801,181000,738946410,5160,5160,5160,5160,0
|
|
20230801,180900,738946410,5160,5160,5160,5160,0
|
|
20230801,180800,738946410,5160,5160,5160,5160,0
|
|
20230801,180700,738946410,5160,5160,5160,5160,0
|
|
20230801,180600,738946410,5160,5160,5160,5160,0
|
|
20230801,180500,738946410,5160,5160,5160,5160,0
|
|
20230801,180400,738946410,5160,5160,5160,5160,0
|
|
20230801,180300,738946410,5160,5160,5160,5160,0
|
|
20230801,180200,738946410,5160,5160,5160,5160,0
|
|
20230801,180100,738946410,5160,5160,5160,5160,0
|
|
20230801,180000,738946410,5160,5160,5160,5160,0
|
|
20230801,175900,738946410,5160,5160,5160,5160,2986
|
|
20230801,175800,738946410,5160,5160,5160,5160,0
|
|
20230801,175700,738946410,5160,5160,5160,5160,0
|
|
20230801,175600,738946410,5160,5160,5160,5160,0
|
|
20230801,175500,738946410,5160,5160,5160,5160,0
|
|
20230801,175400,738946410,5160,5160,5160,5160,0
|
|
20230801,175300,738946410,5160,5160,5160,5160,0
|
|
20230801,175200,738946410,5160,5160,5160,5160,0
|
|
20230801,175100,738946410,5160,5160,5160,5160,0
|
|
20230801,175000,738946410,5160,5160,5160,5160,0
|
|
20230801,174900,738946410,5160,5160,5160,5160,0
|
|
20230801,174800,738946410,5160,5160,5160,5160,0
|
|
20230801,174700,738946410,5160,5160,5160,5160,0
|
|
20230801,174600,738946410,5160,5160,5160,5160,0
|
|
20230801,174500,738946410,5160,5160,5160,5160,0
|
|
20230801,174400,738946410,5160,5160,5160,5160,0
|
|
20230801,174300,738946410,5160,5160,5160,5160,0
|
|
20230801,174200,738946410,5160,5160,5160,5160,0
|
|
20230801,174100,738946410,5160,5160,5160,5160,0
|
|
20230801,174000,738946410,5160,5160,5160,5160,0
|
|
20230801,173900,738946410,5160,5160,5160,5160,0
|
|
20230801,173800,738946410,5160,5160,5160,5160,0
|
|
20230801,173700,738946410,5160,5160,5160,5160,0
|
|
20230801,173600,738946410,5160,5160,5160,5160,0
|
|
20230801,173500,738946410,5160,5160,5160,5160,0
|
|
20230801,173400,738946410,5160,5160,5160,5160,0
|
|
20230801,173300,738946410,5160,5160,5160,5160,0
|
|
20230801,173200,738946410,5160,5160,5160,5160,0
|
|
20230801,173100,738946410,5160,5160,5160,5160,0
|
|
20230801,173000,738946410,5160,5160,5160,5160,0
|
|
20230801,172900,738946410,5160,5160,5160,5160,2986
|
|
20230801,172800,738946410,5160,5160,5160,5160,0
|
|
20230801,172700,738946410,5160,5160,5160,5160,0
|
|
20230801,172600,738946410,5160,5160,5160,5160,0
|
|
20230801,172500,738946410,5160,5160,5160,5160,0
|
|
20230801,172400,738946410,5160,5160,5160,5160,0
|
|
20230801,172300,738946410,5160,5160,5160,5160,0
|
|
20230801,172200,738946410,5160,5160,5160,5160,0
|
|
20230801,172100,738946410,5160,5160,5160,5160,0
|
|
20230801,172000,738946410,5160,5160,5160,5160,0
|
|
20230801,171900,738946410,5160,5160,5160,5160,0
|
|
20230801,171800,738946410,5160,5160,5160,5160,0
|
|
20230801,171700,738946410,5160,5160,5160,5160,0
|
|
20230801,171600,738946410,5160,5160,5160,5160,0
|
|
20230801,171500,738946410,5160,5160,5160,5160,0
|
|
20230801,171400,738946410,5160,5160,5160,5160,0
|
|
20230801,171300,738946410,5160,5160,5160,5160,0
|
|
20230801,171200,738946410,5160,5160,5160,5160,0
|
|
20230801,171100,738946410,5160,5160,5160,5160,0
|
|
20230801,171000,738946410,5160,5160,5160,5160,0
|
|
20230801,170900,738946410,5160,5160,5160,5160,0
|
|
20230801,170800,738946410,5160,5160,5160,5160,0
|
|
20230801,170700,738946410,5160,5160,5160,5160,0
|
|
20230801,170600,738946410,5160,5160,5160,5160,0
|
|
20230801,170500,738946410,5160,5160,5160,5160,0
|
|
20230801,170400,738946410,5160,5160,5160,5160,0
|
|
20230801,170300,738946410,5160,5160,5160,5160,0
|
|
20230801,170200,738946410,5160,5160,5160,5160,0
|
|
20230801,170100,738946410,5160,5160,5160,5160,0
|
|
20230801,170000,738946410,5160,5160,5160,5160,0
|
|
20230801,165900,738946410,5160,5160,5160,5160,2986
|
|
20230801,165800,738946410,5160,5160,5160,5160,0
|
|
20230801,165700,738946410,5160,5160,5160,5160,0
|
|
20230801,165600,738946410,5160,5160,5160,5160,0
|
|
20230801,165500,738946410,5160,5160,5160,5160,0
|
|
20230801,165400,738946410,5160,5160,5160,5160,0
|
|
20230801,165300,738946410,5160,5160,5160,5160,0
|
|
20230801,165200,738946410,5160,5160,5160,5160,0
|
|
20230801,165100,738946410,5160,5160,5160,5160,0
|
|
20230801,165000,738946410,5160,5160,5160,5160,0
|
|
20230801,164900,738946410,5160,5160,5160,5160,0
|
|
20230801,164800,738946410,5160,5160,5160,5160,0
|
|
20230801,164700,738946410,5160,5160,5160,5160,0
|
|
20230801,164600,738946410,5160,5160,5160,5160,0
|
|
20230801,164500,738946410,5160,5160,5160,5160,0
|
|
20230801,164400,738946410,5160,5160,5160,5160,0
|
|
20230801,164300,738946410,5160,5160,5160,5160,0
|
|
20230801,164200,738946410,5160,5160,5160,5160,0
|
|
20230801,164100,738946410,5160,5160,5160,5160,0
|
|
20230801,164000,738946410,5160,5160,5160,5160,0
|
|
20230801,163900,738946410,5160,5160,5160,5160,0
|
|
20230801,163800,738946410,5160,5160,5160,5160,0
|
|
20230801,163700,738946410,5160,5160,5160,5160,0
|
|
20230801,163600,738946410,5160,5160,5160,5160,0
|
|
20230801,163500,738946410,5160,5160,5160,5160,0
|
|
20230801,163400,738946410,5160,5160,5160,5160,0
|
|
20230801,163300,738946410,5160,5160,5160,5160,0
|
|
20230801,163200,738946410,5160,5160,5160,5160,0
|
|
20230801,163100,738946410,5160,5160,5160,5160,0
|
|
20230801,163000,738946410,5160,5160,5160,5160,0
|
|
20230801,162900,738946410,5160,5160,5160,5160,2986
|
|
20230801,162800,738946410,5160,5160,5160,5160,0
|
|
20230801,162700,738946410,5160,5160,5160,5160,0
|
|
20230801,162600,738946410,5160,5160,5160,5160,0
|
|
20230801,162500,738946410,5160,5160,5160,5160,0
|
|
20230801,162400,738946410,5160,5160,5160,5160,0
|
|
20230801,162300,738946410,5160,5160,5160,5160,0
|
|
20230801,162200,738946410,5160,5160,5160,5160,0
|
|
20230801,162100,738946410,5160,5160,5160,5160,0
|
|
20230801,162000,738946410,5160,5160,5160,5160,0
|
|
20230801,161900,738946410,5160,5160,5160,5160,0
|
|
20230801,161800,738946410,5160,5160,5160,5160,0
|
|
20230801,161700,738946410,5160,5160,5160,5160,0
|
|
20230801,161600,738946410,5160,5160,5160,5160,0
|
|
20230801,161500,738946410,5160,5160,5160,5160,0
|
|
20230801,161400,738946410,5160,5160,5160,5160,0
|
|
20230801,161300,738946410,5160,5160,5160,5160,0
|
|
20230801,161200,738946410,5160,5160,5160,5160,0
|
|
20230801,161100,738946410,5160,5160,5160,5160,0
|
|
20230801,161000,738946410,5160,5160,5160,5160,0
|
|
20230801,160900,738946410,5160,5160,5160,5160,0
|
|
20230801,160800,738946410,5160,5160,5160,5160,0
|
|
20230801,160700,738946410,5160,5160,5160,5160,0
|
|
20230801,160600,738946410,5160,5160,5160,5160,0
|
|
20230801,160500,738946410,5160,5160,5160,5160,0
|
|
20230801,160400,738946410,5160,5160,5160,5160,0
|
|
20230801,160300,738946410,5160,5160,5160,5160,0
|
|
20230801,160200,738946410,5160,5160,5160,5160,0
|
|
20230801,160100,738946410,5160,5160,5160,5160,0
|
|
20230801,160000,738946410,5160,5160,5160,5160,0
|
|
20230801,155900,738946410,5160,5160,5160,5160,2986
|
|
20230801,155800,738946410,5160,5160,5160,5160,0
|
|
20230801,155700,738946410,5160,5160,5160,5160,0
|
|
20230801,155600,738946410,5160,5160,5160,5160,0
|
|
20230801,155500,738946410,5160,5160,5160,5160,0
|
|
20230801,155400,738946410,5160,5160,5160,5160,0
|
|
20230801,155300,738946410,5160,5160,5160,5160,0
|
|
20230801,155200,738946410,5160,5160,5160,5160,0
|
|
20230801,155100,738946410,5160,5160,5160,5160,0
|
|
20230801,155000,738946410,5160,5160,5160,5160,0
|
|
20230801,154900,738946410,5160,5160,5160,5160,0
|
|
20230801,154800,738946410,5160,5160,5160,5160,0
|
|
20230801,154700,738946410,5160,5160,5160,5160,0
|
|
20230801,154600,738946410,5160,5160,5160,5160,0
|
|
20230801,154500,738946410,5160,5160,5160,5160,0
|
|
20230801,154400,738946410,5160,5160,5160,5160,0
|
|
20230801,154300,738946410,5160,5160,5160,5160,0
|
|
20230801,154200,738946410,5160,5160,5160,5160,0
|
|
20230801,154100,738946410,5160,5160,5160,5160,0
|
|
20230801,154000,738946410,5160,5160,5160,5160,0
|
|
20230801,153900,738946410,5160,5160,5160,5160,0
|
|
20230801,153800,738946410,5160,5160,5160,5160,0
|
|
20230801,153700,738946410,5160,5160,5160,5160,0
|
|
20230801,153600,738946410,5160,5160,5160,5160,0
|
|
20230801,153500,738946410,5160,5160,5160,5160,0
|
|
20230801,153400,738946410,5160,5160,5160,5160,0
|
|
20230801,153300,738946410,5160,5160,5160,5160,0
|
|
20230801,153200,738946410,5160,5160,5160,5160,0
|
|
20230801,153100,738946410,5160,5160,5160,5160,0
|
|
20230801,153000,738946410,5160,5160,5160,5160,2986
|
|
20230801,152900,723538650,5160,5160,5160,5160,0
|
|
20230801,152800,723538650,5160,5160,5160,5160,0
|
|
20230801,152700,723538650,5160,5160,5160,5160,0
|
|
20230801,152600,723538650,5160,5160,5160,5160,0
|
|
20230801,152500,723538650,5160,5160,5160,5160,0
|
|
20230801,152400,723538650,5160,5160,5160,5160,0
|
|
20230801,152300,723538650,5160,5160,5160,5160,0
|
|
20230801,152200,723538650,5160,5160,5160,5160,0
|
|
20230801,152100,723538650,5160,5160,5160,5160,0
|
|
20230801,152000,723538650,5160,5160,5160,5160,0
|
|
20230801,151900,723538650,5160,5150,5160,5150,219
|
|
20230801,151800,722410790,5150,5150,5150,5130,3314
|
|
20230801,151700,705386310,5160,5160,5160,5160,30
|
|
20230801,151600,705231510,5160,5150,5160,5150,1013
|
|
20230801,151500,700014530,5160,5160,5160,5160,0
|
|
20230801,151400,700014530,5160,5160,5160,5160,2
|
|
20230801,151300,700004210,5160,5160,5160,5160,114
|
|
20230801,151200,699415970,5160,5160,5160,5160,100
|
|
20230801,151100,698899970,5160,5160,5160,5160,130
|
|
20230801,151000,698229170,5160,5160,5160,5160,0
|
|
20230801,150900,698229170,5160,5160,5160,5160,20
|
|
20230801,150800,698125970,5160,5160,5160,5160,2
|
|
20230801,150700,698115650,5160,5160,5160,5160,7
|
|
20230801,150600,698079530,5160,5160,5160,5160,1
|
|
20230801,150500,698074370,5160,5160,5160,5160,3
|
|
20230801,150400,698058890,5160,5160,5160,5160,200
|
|
20230801,150300,697026890,5160,5160,5160,5160,0
|
|
20230801,150200,697026890,5160,5160,5160,5160,0
|
|
20230801,150100,697026890,5160,5160,5160,5160,0
|
|
20230801,150000,697026890,5160,5160,5160,5160,2
|
|
20230801,145900,697016570,5160,5160,5160,5160,0
|
|
20230801,145800,697016570,5160,5160,5160,5160,8
|
|
20230801,145700,696975290,5160,5160,5160,5160,0
|
|
20230801,145600,696975290,5160,5160,5160,5160,0
|
|
20230801,145500,696975290,5160,5160,5160,5160,8
|
|
20230801,145400,696934010,5160,5160,5160,5160,5
|
|
20230801,145300,696908210,5160,5170,5170,5150,237
|
|
20230801,145200,695683650,5170,5150,5170,5150,2007
|
|
20230801,145100,685327980,5150,5150,5150,5150,65
|
|
20230801,145000,684993230,5160,5160,5160,5160,1
|
|
20230801,144900,684988070,5160,5160,5160,5160,0
|
|
20230801,144800,684988070,5160,5150,5160,5150,10
|
|
20230801,144700,684936560,5150,5150,5150,5150,0
|
|
20230801,144600,684936560,5150,5150,5150,5150,2
|
|
20230801,144500,684926260,5150,5140,5150,5140,48
|
|
20230801,144400,684679520,5160,5160,5160,5160,0
|
|
20230801,144300,684679520,5160,5150,5160,5140,1209
|
|
20230801,144200,678459940,5150,5160,5160,5150,31
|
|
20230801,144100,678300230,5160,5160,5160,5160,0
|
|
20230801,144000,678300230,5160,5160,5160,5160,0
|
|
20230801,143900,678300230,5160,5160,5160,5160,5
|
|
20230801,143800,678274430,5160,5160,5160,5160,0
|
|
20230801,143700,678274430,5160,5160,5160,5160,713
|
|
20230801,143600,674595350,5160,5160,5160,5160,20
|
|
20230801,143500,674492150,5160,5160,5160,5160,0
|
|
20230801,143400,674492150,5160,5150,5160,5140,501
|
|
20230801,143300,671916570,5160,5160,5160,5160,15
|
|
20230801,143200,671839170,5160,5160,5160,5160,12
|
|
20230801,143100,671777250,5160,5150,5160,5150,306
|
|
20230801,143000,670201330,5150,5150,5150,5150,2
|
|
20230801,142900,670191030,5140,5140,5140,5140,1
|
|
20230801,142800,670185890,5150,5130,5150,5130,545
|
|
20230801,142700,667389140,5130,5130,5130,5130,0
|
|
20230801,142600,667389140,5130,5140,5140,5130,39
|
|
20230801,142500,667188770,5150,5150,5150,5150,30
|
|
20230801,142400,667034270,5150,5140,5150,5140,2
|
|
20230801,142300,667023980,5150,5160,5160,5150,37
|
|
20230801,142200,666833150,5160,5150,5160,5150,12
|
|
20230801,142100,666771340,5150,5160,5160,5150,638
|
|
20230801,142000,663484640,5170,5160,5170,5160,100
|
|
20230801,141900,662967650,5170,5170,5170,5170,0
|
|
20230801,141800,662967650,5170,5170,5170,5170,0
|
|
20230801,141700,662967650,5170,5170,5170,5170,0
|
|
20230801,141600,662967650,5170,5170,5170,5170,0
|
|
20230801,141500,662967650,5170,5170,5170,5170,1
|
|
20230801,141400,662962480,5150,5150,5150,5150,0
|
|
20230801,141300,662962480,5150,5160,5160,5150,45
|
|
20230801,141200,662730380,5160,5160,5160,5160,0
|
|
20230801,141100,662730380,5160,5160,5160,5160,14
|
|
20230801,141000,662658140,5160,5160,5160,5160,0
|
|
20230801,140900,662658140,5160,5160,5160,5160,2
|
|
20230801,140800,662647820,5130,5150,5150,5130,4239
|
|
20230801,140700,640878000,5160,5160,5160,5160,200
|
|
20230801,140600,639846000,5160,5160,5160,5160,0
|
|
20230801,140500,639846000,5160,5160,5160,5160,0
|
|
20230801,140400,639846000,5160,5150,5160,5150,292
|
|
20230801,140300,638342180,5160,5160,5160,5160,311
|
|
20230801,140200,636737420,5160,5160,5160,5160,145
|
|
20230801,140100,635989220,5170,5170,5170,5170,0
|
|
20230801,140000,635989220,5170,5170,5170,5170,0
|
|
20230801,135900,635989220,5170,5170,5170,5170,0
|
|
20230801,135800,635989220,5170,5170,5170,5170,1
|
|
20230801,135700,635984050,5160,5160,5160,5160,0
|
|
20230801,135600,635984050,5160,5160,5160,5160,21
|
|
20230801,135500,635875690,5160,5160,5160,5160,0
|
|
20230801,135400,635875690,5160,5160,5160,5160,200
|
|
20230801,135300,634843690,5160,5160,5160,5160,10
|
|
20230801,135200,634792090,5160,5160,5160,5160,0
|
|
20230801,135100,634792090,5160,5160,5160,5160,375
|
|
20230801,135000,632857090,5170,5170,5170,5170,201
|
|
20230801,134900,631817920,5190,5190,5190,5190,2
|
|
20230801,134800,631807540,5170,5170,5170,5170,202
|
|
20230801,134700,630763200,5190,5190,5190,5190,21
|
|
20230801,134600,630654210,5190,5190,5190,5190,0
|
|
20230801,134500,630654210,5190,5160,5190,5160,2000
|
|
20230801,134400,620314910,5160,5160,5160,5160,1
|
|
20230801,134300,620309750,5150,5150,5150,5150,20
|
|
20230801,134200,620206750,5150,5160,5160,5150,352
|
|
20230801,134100,618393940,5170,5170,5170,5170,1
|
|
20230801,134000,618388770,5180,5180,5180,5180,0
|
|
20230801,133900,618388770,5180,5180,5180,5180,0
|
|
20230801,133800,618388770,5180,5180,5180,5180,0
|
|
20230801,133700,618388770,5180,5180,5180,5180,0
|
|
20230801,133600,618388770,5180,5180,5180,5180,0
|
|
20230801,133500,618388770,5180,5180,5180,5180,10
|
|
20230801,133400,618336970,5180,5180,5180,5180,0
|
|
20230801,133300,618336970,5180,5150,5180,5150,517
|
|
20230801,133200,615674390,5180,5180,5180,5180,0
|
|
20230801,133100,615674390,5180,5160,5180,5150,31
|
|
20230801,133000,615514670,5190,5190,5190,5190,0
|
|
20230801,132900,615514670,5190,5150,5190,5150,2676
|
|
20230801,132800,601732190,5190,5190,5190,5190,22
|
|
20230801,132700,601618010,5180,5150,5180,5150,337
|
|
20230801,132600,599875290,5180,5160,5180,5160,548
|
|
20230801,132500,597047410,5180,5180,5180,5180,0
|
|
20230801,132400,597047410,5180,5180,5180,5180,0
|
|
20230801,132300,597047410,5180,5160,5180,5160,801
|
|
20230801,132200,592914230,5190,5190,5190,5190,1
|
|
20230801,132100,592909040,5190,5180,5190,5180,1086
|
|
20230801,132000,587283550,5170,5180,5180,5170,69
|
|
20230801,131900,586926620,5180,5180,5180,5180,5
|
|
20230801,131800,586900720,5190,5190,5190,5190,0
|
|
20230801,131700,586900720,5190,5180,5190,5180,201
|
|
20230801,131600,585859530,5160,5180,5180,5160,21
|
|
20230801,131500,585751150,5160,5160,5180,5160,611
|
|
20230801,131400,582598370,5180,5180,5180,5180,1
|
|
20230801,131300,582593190,5180,5180,5180,5180,2
|
|
20230801,131200,582582830,5170,5170,5170,5170,464
|
|
20230801,131100,580183950,5170,5180,5180,5170,666
|
|
20230801,131000,576740530,5190,5190,5190,5190,0
|
|
20230801,130900,576740530,5190,5190,5190,5190,0
|
|
20230801,130800,576740530,5190,5190,5190,5190,0
|
|
20230801,130700,576740530,5190,5190,5190,5190,20
|
|
20230801,130600,576636730,5190,5180,5190,5180,1053
|
|
20230801,130500,571172170,5190,5190,5190,5190,0
|
|
20230801,130400,571172170,5190,5190,5190,5190,0
|
|
20230801,130300,571172170,5190,5190,5190,5190,0
|
|
20230801,130200,571172170,5190,5180,5190,5180,8
|
|
20230801,130100,571130720,5180,5180,5180,5180,3
|
|
20230801,130000,571115180,5190,5170,5190,5170,303
|
|
20230801,125900,569548650,5190,5190,5190,5190,0
|
|
20230801,125800,569548650,5190,5190,5190,5180,202
|
|
20230801,125700,568501270,5180,5180,5180,5180,0
|
|
20230801,125600,568501270,5180,5180,5180,5180,0
|
|
20230801,125500,568501270,5180,5190,5190,5180,435
|
|
20230801,125400,566244970,5190,5190,5190,5190,0
|
|
20230801,125300,566244970,5190,5190,5190,5190,0
|
|
20230801,125200,566244970,5190,5190,5190,5190,103
|
|
20230801,125100,565710400,5180,5180,5180,5180,9
|
|
20230801,125000,565663780,5180,5180,5180,5180,1356
|
|
20230801,124900,558639700,5180,5170,5180,5170,311
|
|
20230801,124800,557031820,5180,5180,5180,5180,105
|
|
20230801,124700,556487920,5180,5170,5180,5170,67
|
|
20230801,124600,556141110,5170,5170,5170,5170,714
|
|
20230801,124500,552449730,5170,5170,5170,5170,28
|
|
20230801,124400,552304970,5170,5170,5170,5170,9
|
|
20230801,124300,552258440,5170,5170,5170,5170,20
|
|
20230801,124200,552155040,5170,5170,5180,5170,1971
|
|
20230801,124100,541964960,5170,5170,5170,5170,0
|
|
20230801,124000,541964960,5170,5160,5170,5160,51
|
|
20230801,123900,541701790,5170,5170,5170,5170,1
|
|
20230801,123800,541696620,5160,5160,5160,5160,134
|
|
20230801,123700,541005180,5160,5160,5160,5160,66
|
|
20230801,123600,540664620,5160,5160,5160,5160,15
|
|
20230801,123500,540587220,5170,5170,5170,5170,0
|
|
20230801,123400,540587220,5170,5170,5170,5170,0
|
|
20230801,123300,540587220,5170,5170,5170,5170,30
|
|
20230801,123200,540432120,5160,5160,5160,5160,23
|
|
20230801,123100,540313440,5160,5150,5160,5150,111
|
|
20230801,123000,539741080,5160,5160,5160,5160,2
|
|
20230801,122900,539730760,5170,5170,5170,5170,3
|
|
20230801,122800,539715250,5160,5160,5160,5160,1191
|
|
20230801,122700,533569690,5160,5160,5160,5160,4
|
|
20230801,122600,533549050,5160,5160,5160,5150,120
|
|
20230801,122500,532930810,5160,5160,5160,5160,1040
|
|
20230801,122400,527564410,5170,5170,5170,5170,0
|
|
20230801,122300,527564410,5170,5170,5170,5170,10
|
|
20230801,122200,527512710,5170,5170,5170,5170,1
|
|
20230801,122100,527507540,5170,5170,5170,5170,385
|
|
20230801,122000,525517090,5180,5180,5180,5170,12
|
|
20230801,121900,525455000,5180,5170,5180,5170,654
|
|
20230801,121800,522073810,5180,5180,5180,5180,0
|
|
20230801,121700,522073810,5180,5170,5180,5170,233
|
|
20230801,121600,520867980,5160,5160,5160,5160,20
|
|
20230801,121500,520764780,5160,5160,5160,5160,10
|
|
20230801,121400,520713180,5160,5160,5160,5160,1
|
|
20230801,121300,520708020,5160,5160,5160,5160,24
|
|
20230801,121200,520584180,5160,5160,5160,5160,45
|
|
20230801,121100,520351980,5160,5160,5160,5160,6
|
|
20230801,121000,520321020,5160,5160,5160,5160,121
|
|
20230801,120900,519696660,5160,5160,5160,5160,70
|
|
20230801,120800,519335460,5160,5160,5160,5160,23
|
|
20230801,120700,519216780,5170,5170,5170,5170,120
|
|
20230801,120600,518596380,5170,5170,5170,5170,194
|
|
20230801,120500,517593400,5170,5170,5170,5170,2
|
|
20230801,120400,517583060,5160,5160,5160,5160,0
|
|
20230801,120300,517583060,5160,5160,5160,5160,105
|
|
20230801,120200,517041260,5160,5160,5160,5160,10
|
|
20230801,120100,516989660,5160,5160,5160,5160,0
|
|
20230801,120000,516989660,5160,5160,5160,5160,30
|
|
20230801,115900,516834860,5160,5160,5160,5150,401
|
|
20230801,115800,514767700,5160,5160,5160,5160,0
|
|
20230801,115700,514767700,5160,5150,5160,5150,303
|
|
20230801,115600,513207210,5160,5160,5160,5160,0
|
|
20230801,115500,513207210,5160,5160,5160,5160,0
|
|
20230801,115400,513207210,5160,5160,5160,5160,3
|
|
20230801,115300,513191730,5160,5160,5160,5160,0
|
|
20230801,115200,513191730,5160,5160,5160,5160,410
|
|
20230801,115100,511076130,5160,5160,5160,5160,100
|
|
20230801,115000,510560130,5170,5170,5170,5170,12
|
|
20230801,114900,510498090,5170,5170,5170,5170,96
|
|
20230801,114800,510001770,5170,5170,5170,5170,0
|
|
20230801,114700,510001770,5170,5170,5170,5170,0
|
|
20230801,114600,510001770,5170,5170,5170,5170,0
|
|
20230801,114500,510001770,5170,5170,5170,5170,0
|
|
20230801,114400,510001770,5170,5170,5170,5170,152
|
|
20230801,114300,509215930,5170,5170,5170,5170,4
|
|
20230801,114200,509195250,5160,5160,5160,5160,102
|
|
20230801,114100,508668930,5160,5160,5160,5160,3
|
|
20230801,114000,508653450,5160,5160,5160,5160,0
|
|
20230801,113900,508653450,5160,5150,5160,5150,1374
|
|
20230801,113800,501576790,5150,5150,5150,5150,2000
|
|
20230801,113700,491276790,5160,5160,5160,5150,2040
|
|
20230801,113600,480770390,5160,5150,5160,5150,1082
|
|
20230801,113500,475197510,5160,5160,5160,5160,38
|
|
20230801,113400,475001430,5160,5150,5160,5150,37
|
|
20230801,113300,474810580,5160,5160,5160,5160,202
|
|
20230801,113200,473768260,5160,5160,5160,5160,88
|
|
20230801,113100,473314180,5150,5150,5150,5150,60
|
|
20230801,113000,473005180,5150,5160,5160,5150,1592
|
|
20230801,112900,464796680,5150,5150,5150,5150,0
|
|
20230801,112800,464796680,5150,5150,5150,5150,300
|
|
20230801,112700,463251680,5160,5160,5160,5150,221
|
|
20230801,112600,462113320,5150,5160,5160,5150,270
|
|
20230801,112500,460722120,5160,5150,5160,5150,202
|
|
20230801,112400,459679820,5150,5160,5160,5150,1386
|
|
20230801,112300,452528820,5160,5160,5160,5160,200
|
|
20230801,112200,451496820,5180,5180,5180,5180,0
|
|
20230801,112100,451496820,5180,5180,5180,5180,0
|
|
20230801,112000,451496820,5180,5180,5180,5180,0
|
|
20230801,111900,451496820,5180,5160,5180,5150,212
|
|
20230801,111800,450403560,5180,5160,5180,5160,602
|
|
20230801,111700,447297200,5180,5180,5180,5180,0
|
|
20230801,111600,447297200,5180,5180,5180,5180,2
|
|
20230801,111500,447286840,5180,5170,5180,5160,333
|
|
20230801,111400,445565640,5170,5180,5180,5170,157
|
|
20230801,111300,444752420,5190,5180,5190,5180,438
|
|
20230801,111200,442483570,5180,5180,5180,5180,102
|
|
20230801,111100,441955210,5180,5180,5180,5170,1070
|
|
20230801,111000,436418960,5190,5190,5190,5190,100
|
|
20230801,110900,435899960,5190,5190,5190,5190,10
|
|
20230801,110800,435848060,5190,5190,5190,5190,0
|
|
20230801,110700,435848060,5190,5190,5190,5190,0
|
|
20230801,110600,435848060,5190,5190,5190,5190,52
|
|
20230801,110500,435578180,5180,5190,5190,5180,860
|
|
20230801,110400,431121780,5190,5190,5190,5190,0
|
|
20230801,110300,431121780,5190,5190,5190,5190,100
|
|
20230801,110200,430602780,5190,5190,5190,5190,0
|
|
20230801,110100,430602780,5190,5190,5190,5180,90
|
|
20230801,110000,430135780,5190,5190,5190,5180,116
|
|
20230801,105900,429533840,5190,5190,5190,5190,54
|
|
20230801,105800,429253580,5190,5190,5190,5190,41
|
|
20230801,105700,429040790,5190,5190,5190,5190,43
|
|
20230801,105600,428817620,5190,5190,5190,5190,676
|
|
20230801,105500,425309180,5210,5210,5210,5210,0
|
|
20230801,105400,425309180,5210,5200,5210,5200,514
|
|
20230801,105300,422636240,5210,5210,5210,5210,0
|
|
20230801,105200,422636240,5210,5210,5210,5190,1051
|
|
20230801,105100,417171470,5210,5220,5220,5200,158
|
|
20230801,105000,416349740,5220,5200,5220,5200,476
|
|
20230801,104900,413874000,5200,5230,5230,5200,1371
|
|
20230801,104800,406725560,5230,5230,5230,5230,0
|
|
20230801,104700,406725560,5230,5230,5230,5230,50
|
|
20230801,104600,406464060,5230,5230,5230,5230,304
|
|
20230801,104500,404874140,5230,5230,5230,5230,37
|
|
20230801,104400,404680630,5240,5230,5240,5230,203
|
|
20230801,104300,403618020,5240,5230,5240,5230,80
|
|
20230801,104200,403199090,5240,5240,5240,5240,180
|
|
20230801,104100,402255890,5240,5240,5240,5240,511
|
|
20230801,104000,399578250,5240,5240,5240,5240,56
|
|
20230801,103900,399284810,5240,5240,5240,5240,0
|
|
20230801,103800,399284810,5240,5240,5240,5240,0
|
|
20230801,103700,399284810,5240,5230,5240,5230,51
|
|
20230801,103600,399017780,5240,5240,5240,5240,139
|
|
20230801,103500,398289420,5230,5230,5240,5230,245
|
|
20230801,103400,397007960,5240,5240,5240,5230,449
|
|
20230801,103300,394659200,5230,5240,5240,5230,113
|
|
20230801,103200,394067210,5240,5240,5240,5230,15
|
|
20230801,103100,393988740,5200,5240,5240,5200,1174
|
|
20230801,103000,387856500,5250,5250,5250,5250,44
|
|
20230801,102900,387625500,5250,5250,5260,5230,714
|
|
20230801,102800,383881820,5260,5250,5260,5250,299
|
|
20230801,102700,382311750,5250,5250,5260,5250,398
|
|
20230801,102600,380222000,5260,5250,5260,5250,1372
|
|
20230801,102500,373014220,5250,5260,5260,5250,2687
|
|
20230801,102400,358903750,5260,5260,5270,5250,1748
|
|
20230801,102300,349710360,5270,5230,5270,5230,3884
|
|
20230801,102200,329329260,5240,5210,5240,5210,12339
|
|
20230801,102100,264936200,5210,5200,5210,5180,5487
|
|
20230801,102000,236409000,5200,5200,5200,5200,0
|
|
20230801,101900,236409000,5200,5190,5200,5190,2538
|
|
20230801,101800,223236670,5190,5180,5190,5180,804
|
|
20230801,101700,219071910,5180,5170,5180,5160,220
|
|
20230801,101600,217935870,5180,5170,5180,5170,5
|
|
20230801,101500,217909990,5180,5180,5180,5180,0
|
|
20230801,101400,217909990,5180,5180,5180,5180,100
|
|
20230801,101300,217391990,5180,5180,5180,5180,1
|
|
20230801,101200,217386810,5170,5170,5170,5170,1096
|
|
20230801,101100,211720490,5160,5160,5160,5160,931
|
|
20230801,101000,206916530,5160,5160,5170,5160,211
|
|
20230801,100900,205827750,5160,5170,5170,5160,294
|
|
20230801,100800,204310700,5160,5170,5170,5160,706
|
|
20230801,100700,200666690,5160,5170,5180,5160,503
|
|
20230801,100600,198066190,5170,5170,5170,5170,0
|
|
20230801,100500,198066190,5170,5170,5170,5170,2
|
|
20230801,100400,198055850,5170,5170,5170,5170,1095
|
|
20230801,100300,192394700,5170,5180,5180,5170,8
|
|
20230801,100200,192353310,5170,5160,5170,5160,495
|
|
20230801,100100,189794180,5160,5160,5160,5160,0
|
|
20230801,100000,189794180,5160,5160,5160,5160,472
|
|
20230801,095900,187358660,5180,5160,5180,5160,208
|
|
20230801,095800,186284580,5160,5180,5180,5160,3
|
|
20230801,095700,186269080,5180,5160,5180,5160,62
|
|
20230801,095600,185947980,5160,5170,5170,5160,1306
|
|
20230801,095500,179204540,5180,5190,5190,5180,148
|
|
20230801,095400,178437860,5190,5170,5190,5170,2050
|
|
20230801,095300,167815930,5160,5170,5170,5160,80
|
|
20230801,095200,167402630,5170,5170,5170,5170,22
|
|
20230801,095100,167288890,5170,5160,5170,5160,895
|
|
20230801,095000,162670640,5170,5170,5170,5170,120
|
|
20230801,094900,162050240,5180,5180,5180,5180,138
|
|
20230801,094800,161335400,5180,5180,5190,5160,423
|
|
20230801,094700,159145710,5190,5180,5190,5180,444
|
|
20230801,094600,156845780,5180,5170,5180,5170,312
|
|
20230801,094500,155232730,5160,5150,5160,5150,1311
|
|
20230801,094400,148468010,5150,5150,5150,5150,0
|
|
20230801,094300,148468010,5150,5160,5160,5150,49
|
|
20230801,094200,148215560,5150,5150,5150,5150,202
|
|
20230801,094100,147175260,5160,5160,5160,5160,14
|
|
20230801,094000,147103020,5160,5150,5160,5150,6
|
|
20230801,093900,147072070,5150,5150,5160,5150,229
|
|
20230801,093800,145892660,5150,5150,5150,5150,163
|
|
20230801,093700,145053210,5150,5150,5150,5150,90
|
|
20230801,093600,144589710,5150,5160,5160,5150,388
|
|
20230801,093500,142589570,5160,5160,5160,5160,1
|
|
20230801,093400,142584410,5160,5150,5160,5140,133
|
|
20230801,093300,141900740,5140,5140,5140,5140,2087
|
|
20230801,093200,131173560,5120,5130,5130,5120,1107
|
|
20230801,093100,125496650,5130,5130,5130,5120,1198
|
|
20230801,093000,119352840,5130,5130,5130,5130,15
|
|
20230801,092900,119275890,5140,5130,5140,5130,191
|
|
20230801,092800,118295950,5140,5140,5140,5140,9
|
|
20230801,092700,118249690,5140,5130,5140,5130,101
|
|
20230801,092600,117731550,5130,5120,5140,5120,302
|
|
20230801,092500,116185280,5140,5140,5140,5140,1
|
|
20230801,092400,116180140,5120,5130,5140,5120,249
|
|
20230801,092300,114902770,5130,5130,5130,5130,206
|
|
20230801,092200,113845990,5130,5130,5130,5130,19
|
|
20230801,092100,113748520,5130,5130,5130,5120,296
|
|
20230801,092000,112232890,5130,5120,5130,5110,227
|
|
20230801,091900,111072100,5130,5130,5130,5120,17
|
|
20230801,091800,110984990,5130,5130,5140,5130,1029
|
|
20230801,091700,105705060,5140,5140,5140,5140,14
|
|
20230801,091600,105633100,5140,5160,5160,5110,3470
|
|
20230801,091500,87857860,5160,5140,5160,5130,2253
|
|
20230801,091400,76283250,5140,5160,5160,5140,122
|
|
20230801,091300,75653750,5140,5150,5150,5140,510
|
|
20230801,091200,73028860,5150,5160,5160,5150,874
|
|
20230801,091100,68527720,5160,5160,5160,5150,525
|
|
20230801,091000,65819150,5170,5170,5170,5170,36
|
|
20230801,090900,65633030,5150,5160,5170,5150,816
|
|
20230801,090800,61429750,5170,5180,5180,5170,163
|
|
20230801,090700,60586840,5190,5180,5190,5180,604
|
|
20230801,090600,57458110,5170,5180,5180,5170,246
|
|
20230801,090500,56184870,5180,5190,5190,5180,170
|
|
20230801,090400,55303070,5190,5220,5220,5190,459
|
|
20230801,090300,52914290,5220,5190,5220,5180,1532
|
|
20230801,090200,44939660,5200,5200,5210,5200,1265
|
|
20230801,090100,38356650,5200,5180,5210,5170,5602
|
|
20230801,090000,9250590,5170,5190,5190,5150,1785
|