675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201200,1964870220,14500,14500,14500,14500,661
|
|
20230801,201100,1964870220,14500,14500,14500,14500,0
|
|
20230801,201000,1964870220,14500,14500,14500,14500,0
|
|
20230801,200900,1964870220,14500,14500,14500,14500,0
|
|
20230801,200800,1964870220,14500,14500,14500,14500,0
|
|
20230801,200700,1964870220,14500,14500,14500,14500,0
|
|
20230801,200600,1964870220,14500,14500,14500,14500,0
|
|
20230801,200500,1964870220,14500,14500,14500,14500,0
|
|
20230801,200400,1964870220,14500,14500,14500,14500,0
|
|
20230801,200300,1964870220,14500,14500,14500,14500,0
|
|
20230801,200200,1964870220,14500,14500,14500,14500,0
|
|
20230801,200100,1964870220,14500,14500,14500,14500,0
|
|
20230801,200000,1964870220,14500,14500,14500,14500,0
|
|
20230801,195900,1964870220,14500,14500,14500,14500,0
|
|
20230801,195800,1964870220,14500,14500,14500,14500,0
|
|
20230801,195700,1964870220,14500,14500,14500,14500,0
|
|
20230801,195600,1964870220,14500,14500,14500,14500,0
|
|
20230801,195500,1964870220,14500,14500,14500,14500,0
|
|
20230801,195400,1964870220,14500,14500,14500,14500,0
|
|
20230801,195300,1964870220,14500,14500,14500,14500,0
|
|
20230801,195200,1964870220,14500,14500,14500,14500,0
|
|
20230801,195100,1964870220,14500,14500,14500,14500,0
|
|
20230801,195000,1964870220,14500,14500,14500,14500,0
|
|
20230801,194900,1964870220,14500,14500,14500,14500,0
|
|
20230801,194800,1964870220,14500,14500,14500,14500,0
|
|
20230801,194700,1964870220,14500,14500,14500,14500,0
|
|
20230801,194600,1964870220,14500,14500,14500,14500,0
|
|
20230801,194500,1964870220,14500,14500,14500,14500,0
|
|
20230801,194400,1964870220,14500,14500,14500,14500,0
|
|
20230801,194300,1964870220,14500,14500,14500,14500,0
|
|
20230801,194200,1964870220,14500,14500,14500,14500,661
|
|
20230801,194100,1964870220,14500,14500,14500,14500,0
|
|
20230801,194000,1964870220,14500,14500,14500,14500,0
|
|
20230801,193900,1964870220,14500,14500,14500,14500,0
|
|
20230801,193800,1964870220,14500,14500,14500,14500,0
|
|
20230801,193700,1964870220,14500,14500,14500,14500,0
|
|
20230801,193600,1964870220,14500,14500,14500,14500,0
|
|
20230801,193500,1964870220,14500,14500,14500,14500,0
|
|
20230801,193400,1964870220,14500,14500,14500,14500,0
|
|
20230801,193300,1964870220,14500,14500,14500,14500,0
|
|
20230801,193200,1964870220,14500,14500,14500,14500,0
|
|
20230801,193100,1964870220,14500,14500,14500,14500,0
|
|
20230801,193000,1964870220,14500,14500,14500,14500,0
|
|
20230801,192900,1964870220,14500,14500,14500,14500,0
|
|
20230801,192800,1964870220,14500,14500,14500,14500,0
|
|
20230801,192700,1964870220,14500,14500,14500,14500,0
|
|
20230801,192600,1964870220,14500,14500,14500,14500,0
|
|
20230801,192500,1964870220,14500,14500,14500,14500,0
|
|
20230801,192400,1964870220,14500,14500,14500,14500,0
|
|
20230801,192300,1964870220,14500,14500,14500,14500,0
|
|
20230801,192200,1964870220,14500,14500,14500,14500,0
|
|
20230801,192100,1964870220,14500,14500,14500,14500,0
|
|
20230801,192000,1964870220,14500,14500,14500,14500,0
|
|
20230801,191900,1964870220,14500,14500,14500,14500,0
|
|
20230801,191800,1964870220,14500,14500,14500,14500,0
|
|
20230801,191700,1964870220,14500,14500,14500,14500,0
|
|
20230801,191600,1964870220,14500,14500,14500,14500,0
|
|
20230801,191500,1964870220,14500,14500,14500,14500,0
|
|
20230801,191400,1964870220,14500,14500,14500,14500,0
|
|
20230801,191300,1964870220,14500,14500,14500,14500,0
|
|
20230801,191200,1964870220,14500,14500,14500,14500,661
|
|
20230801,191100,1964870220,14500,14500,14500,14500,0
|
|
20230801,191000,1964870220,14500,14500,14500,14500,0
|
|
20230801,190900,1964870220,14500,14500,14500,14500,0
|
|
20230801,190800,1964870220,14500,14500,14500,14500,0
|
|
20230801,190700,1964870220,14500,14500,14500,14500,0
|
|
20230801,190600,1964870220,14500,14500,14500,14500,0
|
|
20230801,190500,1964870220,14500,14500,14500,14500,0
|
|
20230801,190400,1964870220,14500,14500,14500,14500,0
|
|
20230801,190300,1964870220,14500,14500,14500,14500,0
|
|
20230801,190200,1964870220,14500,14500,14500,14500,0
|
|
20230801,190100,1964870220,14500,14500,14500,14500,0
|
|
20230801,190000,1964870220,14500,14500,14500,14500,0
|
|
20230801,185900,1964870220,14500,14500,14500,14500,0
|
|
20230801,185800,1964870220,14500,14500,14500,14500,0
|
|
20230801,185700,1964870220,14500,14500,14500,14500,0
|
|
20230801,185600,1964870220,14500,14500,14500,14500,0
|
|
20230801,185500,1964870220,14500,14500,14500,14500,0
|
|
20230801,185400,1964870220,14500,14500,14500,14500,0
|
|
20230801,185300,1964870220,14500,14500,14500,14500,0
|
|
20230801,185200,1964870220,14500,14500,14500,14500,0
|
|
20230801,185100,1964870220,14500,14500,14500,14500,0
|
|
20230801,185000,1964870220,14500,14500,14500,14500,0
|
|
20230801,184900,1964870220,14500,14500,14500,14500,0
|
|
20230801,184800,1964870220,14500,14500,14500,14500,0
|
|
20230801,184700,1964870220,14500,14500,14500,14500,0
|
|
20230801,184600,1964870220,14500,14500,14500,14500,0
|
|
20230801,184500,1964870220,14500,14500,14500,14500,0
|
|
20230801,184400,1964870220,14500,14500,14500,14500,0
|
|
20230801,184300,1964870220,14500,14500,14500,14500,0
|
|
20230801,184200,1964870220,14500,14500,14500,14500,661
|
|
20230801,184100,1964870220,14500,14500,14500,14500,0
|
|
20230801,184000,1964870220,14500,14500,14500,14500,0
|
|
20230801,183900,1964870220,14500,14500,14500,14500,0
|
|
20230801,183800,1964870220,14500,14500,14500,14500,0
|
|
20230801,183700,1964870220,14500,14500,14500,14500,0
|
|
20230801,183600,1964870220,14500,14500,14500,14500,0
|
|
20230801,183500,1964870220,14500,14500,14500,14500,0
|
|
20230801,183400,1964870220,14500,14500,14500,14500,0
|
|
20230801,183300,1964870220,14500,14500,14500,14500,0
|
|
20230801,183200,1964870220,14500,14500,14500,14500,0
|
|
20230801,183100,1964870220,14500,14500,14500,14500,0
|
|
20230801,183000,1964870220,14500,14500,14500,14500,0
|
|
20230801,182900,1964870220,14500,14500,14500,14500,0
|
|
20230801,182800,1964870220,14500,14500,14500,14500,0
|
|
20230801,182700,1964870220,14500,14500,14500,14500,0
|
|
20230801,182600,1964870220,14500,14500,14500,14500,0
|
|
20230801,182500,1964870220,14500,14500,14500,14500,0
|
|
20230801,182400,1964870220,14500,14500,14500,14500,0
|
|
20230801,182300,1964870220,14500,14500,14500,14500,0
|
|
20230801,182200,1964870220,14500,14500,14500,14500,0
|
|
20230801,182100,1964870220,14500,14500,14500,14500,0
|
|
20230801,182000,1964870220,14500,14500,14500,14500,0
|
|
20230801,181900,1964870220,14500,14500,14500,14500,0
|
|
20230801,181800,1964870220,14500,14500,14500,14500,0
|
|
20230801,181700,1964870220,14500,14500,14500,14500,0
|
|
20230801,181600,1964870220,14500,14500,14500,14500,0
|
|
20230801,181500,1964870220,14500,14500,14500,14500,0
|
|
20230801,181400,1964870220,14500,14500,14500,14500,0
|
|
20230801,181300,1964870220,14500,14500,14500,14500,0
|
|
20230801,181200,1964870220,14500,14500,14500,14500,661
|
|
20230801,181100,1964870220,14500,14500,14500,14500,0
|
|
20230801,181000,1964870220,14500,14500,14500,14500,0
|
|
20230801,180900,1964870220,14500,14500,14500,14500,0
|
|
20230801,180800,1964870220,14500,14500,14500,14500,0
|
|
20230801,180700,1964870220,14500,14500,14500,14500,0
|
|
20230801,180600,1964870220,14500,14500,14500,14500,0
|
|
20230801,180500,1964870220,14500,14500,14500,14500,0
|
|
20230801,180400,1964870220,14500,14500,14500,14500,0
|
|
20230801,180300,1964870220,14500,14500,14500,14500,0
|
|
20230801,180200,1964870220,14500,14500,14500,14500,0
|
|
20230801,180100,1964870220,14500,14500,14500,14500,0
|
|
20230801,180000,1964870220,14500,14500,14500,14500,0
|
|
20230801,175900,1964870220,14500,14500,14500,14500,0
|
|
20230801,175800,1964870220,14500,14500,14500,14500,0
|
|
20230801,175700,1964870220,14500,14500,14500,14500,0
|
|
20230801,175600,1964870220,14500,14500,14500,14500,0
|
|
20230801,175500,1964870220,14500,14500,14500,14500,0
|
|
20230801,175400,1964870220,14500,14500,14500,14500,0
|
|
20230801,175300,1964870220,14500,14500,14500,14500,0
|
|
20230801,175200,1964870220,14500,14500,14500,14500,0
|
|
20230801,175100,1964870220,14500,14500,14500,14500,0
|
|
20230801,175000,1964870220,14500,14500,14500,14500,0
|
|
20230801,174900,1964870220,14500,14500,14500,14500,0
|
|
20230801,174800,1964870220,14500,14500,14500,14500,0
|
|
20230801,174700,1964870220,14500,14500,14500,14500,0
|
|
20230801,174600,1964870220,14500,14500,14500,14500,0
|
|
20230801,174500,1964870220,14500,14500,14500,14500,0
|
|
20230801,174400,1964870220,14500,14500,14500,14500,0
|
|
20230801,174300,1964870220,14500,14500,14500,14500,0
|
|
20230801,174200,1964870220,14500,14500,14500,14500,661
|
|
20230801,174100,1964870220,14500,14500,14500,14500,0
|
|
20230801,174000,1964870220,14500,14500,14500,14500,0
|
|
20230801,173900,1964870220,14500,14500,14500,14500,0
|
|
20230801,173800,1964870220,14500,14500,14500,14500,0
|
|
20230801,173700,1964870220,14500,14500,14500,14500,0
|
|
20230801,173600,1964870220,14500,14500,14500,14500,0
|
|
20230801,173500,1964870220,14500,14500,14500,14500,0
|
|
20230801,173400,1964870220,14500,14500,14500,14500,0
|
|
20230801,173300,1964870220,14500,14500,14500,14500,0
|
|
20230801,173200,1964870220,14500,14500,14500,14500,0
|
|
20230801,173100,1964870220,14500,14500,14500,14500,0
|
|
20230801,173000,1964870220,14500,14500,14500,14500,0
|
|
20230801,172900,1964870220,14500,14500,14500,14500,0
|
|
20230801,172800,1964870220,14500,14500,14500,14500,0
|
|
20230801,172700,1964870220,14500,14500,14500,14500,0
|
|
20230801,172600,1964870220,14500,14500,14500,14500,0
|
|
20230801,172500,1964870220,14500,14500,14500,14500,0
|
|
20230801,172400,1964870220,14500,14500,14500,14500,0
|
|
20230801,172300,1964870220,14500,14500,14500,14500,0
|
|
20230801,172200,1964870220,14500,14500,14500,14500,0
|
|
20230801,172100,1964870220,14500,14500,14500,14500,0
|
|
20230801,172000,1964870220,14500,14500,14500,14500,0
|
|
20230801,171900,1964870220,14500,14500,14500,14500,0
|
|
20230801,171800,1964870220,14500,14500,14500,14500,0
|
|
20230801,171700,1964870220,14500,14500,14500,14500,0
|
|
20230801,171600,1964870220,14500,14500,14500,14500,0
|
|
20230801,171500,1964870220,14500,14500,14500,14500,0
|
|
20230801,171400,1964870220,14500,14500,14500,14500,0
|
|
20230801,171300,1964870220,14500,14500,14500,14500,0
|
|
20230801,171200,1964870220,14500,14500,14500,14500,661
|
|
20230801,171100,1964870220,14500,14500,14500,14500,0
|
|
20230801,171000,1964870220,14500,14500,14500,14500,0
|
|
20230801,170900,1964870220,14500,14500,14500,14500,0
|
|
20230801,170800,1964870220,14500,14500,14500,14500,0
|
|
20230801,170700,1964870220,14500,14500,14500,14500,0
|
|
20230801,170600,1964870220,14500,14500,14500,14500,0
|
|
20230801,170500,1964870220,14500,14500,14500,14500,0
|
|
20230801,170400,1964870220,14500,14500,14500,14500,0
|
|
20230801,170300,1964870220,14500,14500,14500,14500,0
|
|
20230801,170200,1964870220,14500,14500,14500,14500,0
|
|
20230801,170100,1964870220,14500,14500,14500,14500,0
|
|
20230801,170000,1964870220,14500,14500,14500,14500,0
|
|
20230801,165900,1964870220,14500,14500,14500,14500,0
|
|
20230801,165800,1964870220,14500,14500,14500,14500,0
|
|
20230801,165700,1964870220,14500,14500,14500,14500,0
|
|
20230801,165600,1964870220,14500,14500,14500,14500,0
|
|
20230801,165500,1964870220,14500,14500,14500,14500,0
|
|
20230801,165400,1964870220,14500,14500,14500,14500,0
|
|
20230801,165300,1964870220,14500,14500,14500,14500,0
|
|
20230801,165200,1964870220,14500,14500,14500,14500,0
|
|
20230801,165100,1964870220,14500,14500,14500,14500,0
|
|
20230801,165000,1964870220,14500,14500,14500,14500,0
|
|
20230801,164900,1964870220,14500,14500,14500,14500,0
|
|
20230801,164800,1964870220,14500,14500,14500,14500,0
|
|
20230801,164700,1964870220,14500,14500,14500,14500,0
|
|
20230801,164600,1964870220,14500,14500,14500,14500,0
|
|
20230801,164500,1964870220,14500,14500,14500,14500,0
|
|
20230801,164400,1964870220,14500,14500,14500,14500,0
|
|
20230801,164300,1964870220,14500,14500,14500,14500,0
|
|
20230801,164200,1964870220,14500,14500,14500,14500,661
|
|
20230801,164100,1964870220,14500,14500,14500,14500,0
|
|
20230801,164000,1964870220,14500,14500,14500,14500,0
|
|
20230801,163900,1964870220,14500,14500,14500,14500,0
|
|
20230801,163800,1964870220,14500,14500,14500,14500,0
|
|
20230801,163700,1964870220,14500,14500,14500,14500,0
|
|
20230801,163600,1964870220,14500,14500,14500,14500,0
|
|
20230801,163500,1964870220,14500,14500,14500,14500,0
|
|
20230801,163400,1964870220,14500,14500,14500,14500,0
|
|
20230801,163300,1964870220,14500,14500,14500,14500,0
|
|
20230801,163200,1964870220,14500,14500,14500,14500,0
|
|
20230801,163100,1964870220,14500,14500,14500,14500,0
|
|
20230801,163000,1964870220,14500,14500,14500,14500,0
|
|
20230801,162900,1964870220,14500,14500,14500,14500,0
|
|
20230801,162800,1964870220,14500,14500,14500,14500,0
|
|
20230801,162700,1964870220,14500,14500,14500,14500,0
|
|
20230801,162600,1964870220,14500,14500,14500,14500,0
|
|
20230801,162500,1964870220,14500,14500,14500,14500,0
|
|
20230801,162400,1964870220,14500,14500,14500,14500,0
|
|
20230801,162300,1964870220,14500,14500,14500,14500,0
|
|
20230801,162200,1964870220,14500,14500,14500,14500,0
|
|
20230801,162100,1964870220,14500,14500,14500,14500,0
|
|
20230801,162000,1964870220,14500,14500,14500,14500,0
|
|
20230801,161900,1964870220,14500,14500,14500,14500,0
|
|
20230801,161800,1964870220,14500,14500,14500,14500,0
|
|
20230801,161700,1964870220,14500,14500,14500,14500,0
|
|
20230801,161600,1964870220,14500,14500,14500,14500,0
|
|
20230801,161500,1964870220,14500,14500,14500,14500,0
|
|
20230801,161400,1964870220,14500,14500,14500,14500,0
|
|
20230801,161300,1964870220,14500,14500,14500,14500,0
|
|
20230801,161200,1964870220,14500,14500,14500,14500,661
|
|
20230801,161100,1964870220,14500,14500,14500,14500,0
|
|
20230801,161000,1964870220,14500,14500,14500,14500,0
|
|
20230801,160900,1964870220,14500,14500,14500,14500,0
|
|
20230801,160800,1964870220,14500,14500,14500,14500,0
|
|
20230801,160700,1964870220,14500,14500,14500,14500,0
|
|
20230801,160600,1964870220,14500,14500,14500,14500,0
|
|
20230801,160500,1964870220,14500,14500,14500,14500,0
|
|
20230801,160400,1964870220,14500,14500,14500,14500,0
|
|
20230801,160300,1964870220,14500,14500,14500,14500,0
|
|
20230801,160200,1964870220,14500,14500,14500,14500,0
|
|
20230801,160100,1964870220,14500,14500,14500,14500,0
|
|
20230801,160000,1964870220,14500,14500,14500,14500,0
|
|
20230801,155900,1964870220,14500,14500,14500,14500,0
|
|
20230801,155800,1964870220,14500,14500,14500,14500,0
|
|
20230801,155700,1964870220,14500,14500,14500,14500,0
|
|
20230801,155600,1964870220,14500,14500,14500,14500,0
|
|
20230801,155500,1964870220,14500,14500,14500,14500,0
|
|
20230801,155400,1964870220,14500,14500,14500,14500,0
|
|
20230801,155300,1964870220,14500,14500,14500,14500,0
|
|
20230801,155200,1964870220,14500,14500,14500,14500,0
|
|
20230801,155100,1964870220,14500,14500,14500,14500,0
|
|
20230801,155000,1964870220,14500,14500,14500,14500,0
|
|
20230801,154900,1964870220,14500,14500,14500,14500,0
|
|
20230801,154800,1964870220,14500,14500,14500,14500,0
|
|
20230801,154700,1964870220,14500,14500,14500,14500,0
|
|
20230801,154600,1964870220,14500,14500,14500,14500,0
|
|
20230801,154500,1964870220,14500,14500,14500,14500,0
|
|
20230801,154400,1964870220,14500,14500,14500,14500,0
|
|
20230801,154300,1964870220,14500,14500,14500,14500,0
|
|
20230801,154200,1964870220,14500,14500,14500,14500,661
|
|
20230801,154100,1964870220,14500,14500,14500,14500,0
|
|
20230801,154000,1964870220,14500,14500,14500,14500,0
|
|
20230801,153900,1964870220,14500,14500,14500,14500,0
|
|
20230801,153800,1964870220,14500,14500,14500,14500,0
|
|
20230801,153700,1964870220,14500,14500,14500,14500,0
|
|
20230801,153600,1964870220,14500,14500,14500,14500,0
|
|
20230801,153500,1964870220,14500,14500,14500,14500,0
|
|
20230801,153400,1964870220,14500,14500,14500,14500,0
|
|
20230801,153300,1964870220,14500,14500,14500,14500,0
|
|
20230801,153200,1964870220,14500,14500,14500,14500,0
|
|
20230801,153100,1964870220,14500,14500,14500,14500,0
|
|
20230801,153000,1964870220,14500,14500,14500,14500,661
|
|
20230801,152900,1955285720,14500,14500,14500,14500,0
|
|
20230801,152800,1955285720,14500,14500,14500,14500,0
|
|
20230801,152700,1955285720,14500,14500,14500,14500,0
|
|
20230801,152600,1955285720,14500,14500,14500,14500,0
|
|
20230801,152500,1955285720,14500,14500,14500,14500,0
|
|
20230801,152400,1955285720,14500,14500,14500,14500,0
|
|
20230801,152300,1955285720,14500,14500,14500,14500,0
|
|
20230801,152200,1955285720,14500,14500,14500,14500,0
|
|
20230801,152100,1955285720,14500,14500,14500,14500,0
|
|
20230801,152000,1955285720,14500,14500,14500,14500,0
|
|
20230801,151900,1955285720,14500,14500,14520,14500,109
|
|
20230801,151800,1953703440,14500,14500,14500,14500,30
|
|
20230801,151700,1953268440,14500,14500,14500,14500,20
|
|
20230801,151600,1952978440,14470,14470,14470,14460,27
|
|
20230801,151500,1952587850,14460,14480,14480,14460,125
|
|
20230801,151400,1950778990,14470,14530,14530,14460,199
|
|
20230801,151300,1947896620,14490,14510,14510,14490,433
|
|
20230801,151200,1941621870,14500,14460,14500,14460,120
|
|
20230801,151100,1939883360,14460,14460,14460,14460,169
|
|
20230801,151000,1937439620,14490,14490,14490,14490,123
|
|
20230801,150900,1935657350,14480,14480,14490,14480,59
|
|
20230801,150800,1934802880,14480,14480,14480,14480,153
|
|
20230801,150700,1932587440,14480,14480,14480,14480,239
|
|
20230801,150600,1929126720,14480,14480,14480,14480,230
|
|
20230801,150500,1925796320,14480,14450,14480,14450,28
|
|
20230801,150400,1925391550,14450,14450,14450,14450,10
|
|
20230801,150300,1925247050,14450,14450,14450,14450,36
|
|
20230801,150200,1924726850,14500,14500,14500,14500,12
|
|
20230801,150100,1924552850,14500,14450,14500,14450,29
|
|
20230801,150000,1924132850,14450,14450,14450,14450,10
|
|
20230801,145900,1923988350,14450,14450,14450,14450,0
|
|
20230801,145800,1923988350,14450,14450,14450,14450,48
|
|
20230801,145700,1923294750,14450,14450,14450,14450,29
|
|
20230801,145600,1922875700,14450,14490,14490,14450,291
|
|
20230801,145500,1918659450,14500,14500,14500,14500,8
|
|
20230801,145400,1918543450,14490,14500,14500,14490,22
|
|
20230801,145300,1918224520,14490,14490,14490,14490,7
|
|
20230801,145200,1918123090,14490,14570,14570,14490,588
|
|
20230801,145100,1909581990,14580,14570,14580,14570,148
|
|
20230801,145000,1907424630,14570,14540,14570,14540,126
|
|
20230801,144900,1905592330,14540,14480,14540,14480,1148
|
|
20230801,144800,1888919010,14480,14440,14480,14440,728
|
|
20230801,144700,1878395350,14440,14440,14440,14440,40
|
|
20230801,144600,1877817750,14420,14340,14420,14340,67
|
|
20230801,144500,1876851690,14340,14340,14340,14340,0
|
|
20230801,144400,1876851690,14340,14340,14340,14340,0
|
|
20230801,144300,1876851690,14340,14350,14350,14340,412
|
|
20230801,144200,1870939610,14340,14340,14340,14340,0
|
|
20230801,144100,1870939610,14340,14340,14340,14340,11
|
|
20230801,144000,1870781870,14340,14340,14340,14340,2
|
|
20230801,143900,1870753190,14350,14350,14350,14350,10
|
|
20230801,143800,1870609690,14430,14430,14430,14430,100
|
|
20230801,143700,1869166690,14430,14430,14430,14430,20
|
|
20230801,143600,1868878090,14400,14400,14400,14400,110
|
|
20230801,143500,1867294090,14400,14330,14400,14330,233
|
|
20230801,143400,1863939030,14400,14400,14400,14400,10
|
|
20230801,143300,1863795030,14400,14400,14400,14400,0
|
|
20230801,143200,1863795030,14400,14400,14400,14400,0
|
|
20230801,143100,1863795030,14400,14400,14400,14400,0
|
|
20230801,143000,1863795030,14400,14390,14400,14390,38
|
|
20230801,142900,1863248100,14320,14320,14320,14320,0
|
|
20230801,142800,1863248100,14320,14320,14320,14320,21
|
|
20230801,142700,1862947380,14300,14300,14300,14300,0
|
|
20230801,142600,1862947380,14300,14300,14300,14300,0
|
|
20230801,142500,1862947380,14300,14300,14300,14300,0
|
|
20230801,142400,1862947380,14300,14300,14300,14300,0
|
|
20230801,142300,1862947380,14300,14300,14300,14300,0
|
|
20230801,142200,1862947380,14300,14300,14300,14300,0
|
|
20230801,142100,1862947380,14300,14410,14410,14300,200
|
|
20230801,142000,1860076220,14410,14420,14420,14410,14
|
|
20230801,141900,1859874470,14420,14370,14420,14370,548
|
|
20230801,141800,1851984200,14360,14360,14360,14360,50
|
|
20230801,141700,1851266200,14340,14340,14340,14340,23
|
|
20230801,141600,1850936380,14330,14330,14330,14330,209
|
|
20230801,141500,1847941410,14330,14330,14330,14330,53
|
|
20230801,141400,1847181920,14340,14320,14340,14320,172
|
|
20230801,141300,1844717360,14300,14300,14300,14300,1
|
|
20230801,141200,1844703060,14310,14310,14310,14310,78
|
|
20230801,141100,1843586880,14300,14300,14300,14300,2
|
|
20230801,141000,1843558280,14250,14250,14250,14250,0
|
|
20230801,140900,1843558280,14250,14250,14250,14250,0
|
|
20230801,140800,1843558280,14250,14240,14250,14240,58
|
|
20230801,140700,1842732200,14240,14260,14260,14240,5
|
|
20230801,140600,1842660930,14230,14230,14230,14230,0
|
|
20230801,140500,1842660930,14230,14230,14230,14230,0
|
|
20230801,140400,1842660930,14230,14230,14230,14230,100
|
|
20230801,140300,1841237930,14230,14230,14230,14230,0
|
|
20230801,140200,1841237930,14230,14230,14230,14230,3
|
|
20230801,140100,1841195240,14220,14220,14220,14220,12
|
|
20230801,140000,1841024600,14320,14320,14320,14320,0
|
|
20230801,135900,1841024600,14320,14320,14320,14320,5
|
|
20230801,135800,1840953000,14330,14330,14330,14330,22
|
|
20230801,135700,1840637740,14230,14240,14240,14230,808
|
|
20230801,135600,1829136330,14240,14240,14240,14240,10
|
|
20230801,135500,1828993930,14240,14250,14250,14240,47
|
|
20230801,135400,1828324410,14360,14360,14360,14360,0
|
|
20230801,135300,1828324410,14360,14360,14360,14360,0
|
|
20230801,135200,1828324410,14360,14360,14360,14360,0
|
|
20230801,135100,1828324410,14360,14370,14370,14360,9
|
|
20230801,135000,1828195090,14240,14240,14240,14240,83
|
|
20230801,134900,1827013170,14370,14220,14370,14220,66
|
|
20230801,134800,1826072650,14210,14210,14210,14210,0
|
|
20230801,134700,1826072650,14210,14210,14210,14210,14
|
|
20230801,134600,1825873710,14220,14220,14220,14220,1
|
|
20230801,134500,1825859490,14210,14220,14220,14210,62
|
|
20230801,134400,1824978420,14220,14220,14220,14220,5
|
|
20230801,134300,1824907320,14220,14220,14220,14220,6
|
|
20230801,134200,1824822000,14250,14250,14250,14250,135
|
|
20230801,134100,1822898250,14250,14300,14300,14250,54
|
|
20230801,134000,1822126800,14310,14390,14390,14310,11
|
|
20230801,133900,1821969310,14400,14400,14400,14400,30
|
|
20230801,133800,1821537310,14400,14400,14400,14400,0
|
|
20230801,133700,1821537310,14400,14330,14400,14330,7
|
|
20230801,133600,1821436580,14400,14400,14400,14390,28
|
|
20230801,133500,1821033440,14410,14380,14410,14380,150
|
|
20230801,133400,1818872780,14290,14280,14290,14280,189
|
|
20230801,133300,1816171980,14260,14260,14260,14260,0
|
|
20230801,133200,1816171980,14260,14250,14260,14250,15
|
|
20230801,133100,1815958090,14290,14210,14290,14170,142
|
|
20230801,133000,1813939980,14210,14210,14210,14210,0
|
|
20230801,132900,1813939980,14210,14160,14220,14150,3442
|
|
20230801,132800,1765219900,14220,14220,14220,14130,247
|
|
20230801,132700,1761718130,14220,14230,14230,14220,81
|
|
20230801,132600,1760565700,14230,14260,14260,14230,258
|
|
20230801,132500,1756891140,14260,14260,14260,14260,98
|
|
20230801,132400,1755493660,14250,14270,14270,14250,148
|
|
20230801,132300,1753384000,14260,14260,14260,14260,11
|
|
20230801,132200,1753227140,14250,14290,14290,14250,260
|
|
20230801,132100,1749522100,14260,14250,14260,14250,33
|
|
20230801,132000,1749051540,14250,14270,14270,14250,853
|
|
20230801,131900,1736889620,14270,14270,14270,14270,213
|
|
20230801,131800,1733850110,14330,14330,14330,14330,0
|
|
20230801,131700,1733850110,14330,14310,14330,14310,245
|
|
20230801,131600,1730340910,14310,14290,14310,14290,131
|
|
20230801,131500,1728466920,14290,14290,14290,14290,5
|
|
20230801,131400,1728395470,14290,14290,14290,14260,358
|
|
20230801,131300,1723286440,14300,14310,14310,14300,374
|
|
20230801,131200,1717937340,14320,14320,14320,14320,174
|
|
20230801,131100,1715445660,14330,14330,14330,14330,5
|
|
20230801,131000,1715374010,14330,14330,14330,14300,165
|
|
20230801,130900,1713011480,14330,14380,14380,14330,2246
|
|
20230801,130800,1680759620,14380,14380,14380,14380,0
|
|
20230801,130700,1680759620,14380,14380,14380,14380,1
|
|
20230801,130600,1680745240,14390,14410,14410,14390,569
|
|
20230801,130500,1672553880,14410,14410,14410,14400,43
|
|
20230801,130400,1671934520,14410,14420,14420,14410,75
|
|
20230801,130300,1670853240,14420,14420,14420,14420,14
|
|
20230801,130200,1670651360,14430,14420,14430,14420,103
|
|
20230801,130100,1669166070,14430,14430,14430,14430,3
|
|
20230801,130000,1669122780,14430,14430,14430,14430,71
|
|
20230801,125900,1668098250,14430,14440,14440,14430,416
|
|
20230801,125800,1662091580,14450,14470,14470,14450,224
|
|
20230801,125700,1658853940,14480,14480,14480,14480,7
|
|
20230801,125600,1658752580,14480,14490,14490,14480,11
|
|
20230801,125500,1658593290,14490,14540,14540,14490,62
|
|
20230801,125400,1657693580,14550,14560,14560,14550,11
|
|
20230801,125300,1657533470,14580,14580,14580,14580,5
|
|
20230801,125200,1657460570,14580,14590,14590,14580,2
|
|
20230801,125100,1657431400,14620,14610,14620,14610,100
|
|
20230801,125000,1655970250,14620,14620,14620,14620,0
|
|
20230801,124900,1655970250,14620,14620,14620,14620,397
|
|
20230801,124800,1650166110,14620,14450,14630,14450,534
|
|
20230801,124700,1642405660,14460,14450,14460,14450,39
|
|
20230801,124600,1641842080,14450,14450,14450,14450,0
|
|
20230801,124500,1641842080,14450,14450,14450,14450,10
|
|
20230801,124400,1641697580,14450,14450,14450,14450,337
|
|
20230801,124300,1636827930,14450,14460,14460,14450,268
|
|
20230801,124200,1632953440,14460,14460,14460,14460,0
|
|
20230801,124100,1632953440,14460,14460,14460,14460,400
|
|
20230801,124000,1627169440,14470,14470,14470,14470,0
|
|
20230801,123900,1627169440,14470,14470,14470,14470,114
|
|
20230801,123800,1625519860,14460,14470,14470,14460,563
|
|
20230801,123700,1617377010,14470,14470,14470,14470,0
|
|
20230801,123600,1617377010,14470,14470,14470,14470,0
|
|
20230801,123500,1617377010,14470,14470,14470,14470,29
|
|
20230801,123400,1616957380,14470,14470,14470,14470,137
|
|
20230801,123300,1614974990,14470,14470,14470,14470,0
|
|
20230801,123200,1614974990,14470,14470,14470,14470,0
|
|
20230801,123100,1614974990,14470,14500,14500,14470,450
|
|
20230801,123000,1608461990,14500,14500,14500,14500,5
|
|
20230801,122900,1608389490,14500,14500,14500,14500,245
|
|
20230801,122800,1604836990,14500,14500,14520,14500,444
|
|
20230801,122700,1598398830,14500,14580,14580,14500,90
|
|
20230801,122600,1597093560,14500,14510,14510,14500,3
|
|
20230801,122500,1597050050,14540,14540,14540,14520,396
|
|
20230801,122400,1591296190,14580,14580,14580,14580,0
|
|
20230801,122300,1591296190,14580,14580,14580,14580,74
|
|
20230801,122200,1590217270,14580,14580,14580,14580,0
|
|
20230801,122100,1590217270,14580,14530,14580,14530,119
|
|
20230801,122000,1588486250,14570,14570,14570,14570,0
|
|
20230801,121900,1588486250,14570,14570,14570,14570,8
|
|
20230801,121800,1588369690,14570,14570,14570,14570,0
|
|
20230801,121700,1588369690,14570,14570,14570,14570,42
|
|
20230801,121600,1587757750,14570,14570,14570,14570,0
|
|
20230801,121500,1587757750,14570,14570,14570,14570,0
|
|
20230801,121400,1587757750,14570,14570,14570,14570,11
|
|
20230801,121300,1587597480,14570,14570,14570,14570,0
|
|
20230801,121200,1587597480,14570,14530,14570,14530,51
|
|
20230801,121100,1586854450,14520,14500,14520,14500,462
|
|
20230801,121000,1580148850,14490,14490,14490,14490,5
|
|
20230801,120900,1580076400,14490,14490,14490,14490,0
|
|
20230801,120800,1580076400,14490,14490,14500,14490,133
|
|
20230801,120700,1578149210,14500,14500,14500,14500,61
|
|
20230801,120600,1577264710,14500,14520,14520,14500,518
|
|
20230801,120500,1569751590,14560,14560,14560,14560,0
|
|
20230801,120400,1569751590,14560,14560,14560,14560,2
|
|
20230801,120300,1569722470,14570,14570,14570,14570,0
|
|
20230801,120200,1569722470,14570,14570,14570,14570,0
|
|
20230801,120100,1569722470,14570,14570,14570,14570,5
|
|
20230801,120000,1569649620,14570,14570,14570,14570,175
|
|
20230801,115900,1567099870,14570,14570,14570,14570,0
|
|
20230801,115800,1567099870,14570,14570,14570,14570,0
|
|
20230801,115700,1567099870,14570,14570,14570,14570,2
|
|
20230801,115600,1567070730,14520,14510,14520,14510,49
|
|
20230801,115500,1566359600,14460,14460,14460,14460,1
|
|
20230801,115400,1566345140,14440,14440,14440,14440,0
|
|
20230801,115300,1566345140,14440,14440,14450,14420,490
|
|
20230801,115200,1559272790,14440,14430,14440,14400,365
|
|
20230801,115100,1554012080,14430,14440,14440,14430,69
|
|
20230801,115000,1553015820,14440,14440,14440,14440,14
|
|
20230801,114900,1552813660,14450,14480,14480,14450,978
|
|
20230801,114800,1538665380,14490,14500,14500,14490,284
|
|
20230801,114700,1534547590,14500,14500,14500,14500,14
|
|
20230801,114600,1534344590,14510,14510,14510,14510,2
|
|
20230801,114500,1534315570,14510,14540,14540,14510,865
|
|
20230801,114400,1521753520,14540,14560,14560,14540,267
|
|
20230801,114300,1517867100,14560,14560,14560,14560,177
|
|
20230801,114200,1515289980,14580,14580,14580,14580,0
|
|
20230801,114100,1515289980,14580,14560,14580,14560,73
|
|
20230801,114000,1514226640,14560,14560,14560,14560,0
|
|
20230801,113900,1514226640,14560,14550,14560,14550,459
|
|
20230801,113800,1507548020,14540,14550,14550,14540,48
|
|
20230801,113700,1506849760,14550,14550,14550,14550,44
|
|
20230801,113600,1506209560,14550,14550,14550,14550,10
|
|
20230801,113500,1506064060,14540,14540,14540,14540,0
|
|
20230801,113400,1506064060,14540,14540,14540,14540,44
|
|
20230801,113300,1505424300,14540,14540,14540,14540,50
|
|
20230801,113200,1504697300,14530,14530,14530,14530,10
|
|
20230801,113100,1504552000,14530,14520,14530,14520,129
|
|
20230801,113000,1502678460,14520,14520,14520,14520,1
|
|
20230801,112900,1502663940,14520,14520,14520,14520,80
|
|
20230801,112800,1501502340,14520,14520,14520,14520,314
|
|
20230801,112700,1496943060,14520,14520,14520,14520,300
|
|
20230801,112600,1492587060,14520,14520,14520,14520,0
|
|
20230801,112500,1492587060,14520,14520,14520,14520,0
|
|
20230801,112400,1492587060,14520,14520,14520,14520,80
|
|
20230801,112300,1491425460,14530,14530,14530,14530,62
|
|
20230801,112200,1490524600,14530,14530,14530,14530,38
|
|
20230801,112100,1489972460,14530,14520,14530,14520,90
|
|
20230801,112000,1488665650,14530,14530,14530,14530,0
|
|
20230801,111900,1488665650,14530,14530,14530,14530,173
|
|
20230801,111800,1486151960,14530,14530,14550,14530,91
|
|
20230801,111700,1484829710,14530,14530,14530,14530,29
|
|
20230801,111600,1484408340,14550,14550,14550,14550,0
|
|
20230801,111500,1484408340,14550,14550,14550,14550,0
|
|
20230801,111400,1484408340,14550,14530,14550,14530,46
|
|
20230801,111300,1483739460,14540,14540,14540,14520,414
|
|
20230801,111200,1477724590,14540,14570,14570,14540,366
|
|
20230801,111100,1472396400,14590,14610,14610,14590,666
|
|
20230801,111000,1462671230,14620,14610,14620,14610,198
|
|
20230801,110900,1459777350,14610,14620,14630,14610,60
|
|
20230801,110800,1458900630,14610,14610,14610,14610,19
|
|
20230801,110700,1458623040,14600,14600,14600,14600,13
|
|
20230801,110600,1458433240,14600,14670,14670,14600,17
|
|
20230801,110500,1458184970,14570,14570,14570,14570,0
|
|
20230801,110400,1458184970,14570,14670,14670,14570,1714
|
|
20230801,110300,1433054120,14670,14670,14670,14570,102
|
|
20230801,110200,1431557880,14670,14600,14670,14570,160
|
|
20230801,110100,1429225930,14650,14650,14650,14650,0
|
|
20230801,110000,1429225930,14650,14650,14650,14650,105
|
|
20230801,105900,1427687680,14660,14660,14660,14660,500
|
|
20230801,105800,1420357680,14660,14590,14660,14590,139
|
|
20230801,105700,1418321250,14580,14580,14580,14580,31
|
|
20230801,105600,1417869270,14580,14550,14580,14550,146
|
|
20230801,105500,1415744920,14560,14560,14560,14560,0
|
|
20230801,105400,1415744920,14560,14580,14580,14560,84
|
|
20230801,105300,1414521860,14580,14630,14630,14580,445
|
|
20230801,105200,1408023730,14630,14660,14660,14630,391
|
|
20230801,105100,1402299420,14660,14660,14660,14660,0
|
|
20230801,105000,1402299420,14660,14660,14660,14660,5
|
|
20230801,104900,1402226120,14690,14720,14720,14690,753
|
|
20230801,104800,1391156950,14720,14720,14720,14720,163
|
|
20230801,104700,1388757590,14710,14750,14750,14710,518
|
|
20230801,104600,1381125170,14760,14740,14760,14740,552
|
|
20230801,104500,1372983730,14740,14730,14740,14710,460
|
|
20230801,104400,1366208130,14720,14640,14720,14640,242
|
|
20230801,104300,1362648250,14690,14690,14700,14640,905
|
|
20230801,104200,1349363110,14690,14690,14690,14690,6
|
|
20230801,104100,1349274970,14710,14680,14710,14680,40
|
|
20230801,104000,1348687690,14700,14690,14700,14690,723
|
|
20230801,103900,1338060190,14680,14570,14680,14570,1654
|
|
20230801,103800,1313901780,14580,14570,14580,14570,136
|
|
20230801,103700,1311919350,14600,14530,14600,14530,250
|
|
20230801,103600,1308282200,14460,14460,14460,14460,30
|
|
20230801,103500,1307848400,14460,14490,14490,14460,602
|
|
20230801,103400,1299139860,14500,14530,14530,14500,848
|
|
20230801,103300,1286837090,14530,14590,14590,14530,913
|
|
20230801,103200,1273543800,14590,14620,14620,14590,72
|
|
20230801,103100,1272491960,14610,14610,14610,14610,70
|
|
20230801,103000,1271469260,14600,14600,14600,14600,357
|
|
20230801,102900,1266257060,14600,14580,14600,14560,371
|
|
20230801,102800,1260850510,14580,14580,14580,14570,293
|
|
20230801,102700,1256578610,14580,14580,14590,14570,30
|
|
20230801,102600,1256141050,14590,14590,14590,14580,265
|
|
20230801,102500,1252274830,14590,14590,14590,14590,110
|
|
20230801,102400,1250669930,14590,14590,14590,14590,194
|
|
20230801,102300,1247839470,14560,14560,14560,14560,101
|
|
20230801,102200,1246368910,14580,14580,14580,14580,30
|
|
20230801,102100,1245931510,14560,14650,14650,14560,184
|
|
20230801,102000,1243248510,14600,14670,14670,14600,731
|
|
20230801,101900,1232559960,14650,14670,14670,14650,850
|
|
20230801,101800,1220093120,14700,14780,14780,14660,406
|
|
20230801,101700,1214119920,14800,14780,14800,14780,100
|
|
20230801,101600,1212641140,14650,14650,14650,14650,176
|
|
20230801,101500,1210062740,14600,14760,14800,14590,1472
|
|
20230801,101400,1188468870,14770,14850,14920,14770,1850
|
|
20230801,101300,1161032610,14850,14840,14930,14840,2602
|
|
20230801,101200,1122271120,14890,14800,14910,14780,1764
|
|
20230801,101100,1096060850,14780,14840,14860,14780,1301
|
|
20230801,101000,1076802480,14860,14910,14920,14790,1314
|
|
20230801,100900,1057250890,14910,14770,14930,14770,4537
|
|
20230801,100800,989767760,14820,14750,14820,14750,3162
|
|
20230801,100700,942995000,14750,14680,14750,14680,1245
|
|
20230801,100600,924665020,14680,14680,14680,14680,3
|
|
20230801,100500,924620980,14680,14590,14680,14590,59
|
|
20230801,100400,923759940,14680,14510,14680,14500,344
|
|
20230801,100300,918739440,14670,14430,14670,14410,700
|
|
20230801,100200,908572600,14410,14430,14430,14410,165
|
|
20230801,100100,906194750,14430,14420,14430,14420,118
|
|
20230801,100000,904493130,14430,14480,14480,14430,566
|
|
20230801,095900,896312040,14500,14500,14500,14500,158
|
|
20230801,095800,894021040,14500,14470,14510,14470,614
|
|
20230801,095700,885124320,14470,14470,14470,14470,52
|
|
20230801,095600,884371880,14430,14430,14440,14430,453
|
|
20230801,095500,877834690,14440,14440,14440,14420,165
|
|
20230801,095400,875455150,14440,14430,14450,14420,55
|
|
20230801,095300,874661840,14450,14470,14470,14440,254
|
|
20230801,095200,870990660,14450,14450,14450,14450,73
|
|
20230801,095100,869935810,14450,14450,14450,14450,5
|
|
20230801,095000,869863560,14430,14400,14430,14400,132
|
|
20230801,094900,867962730,14450,14400,14450,14400,85
|
|
20230801,094800,866735330,14400,14410,14410,14400,339
|
|
20230801,094700,861853130,14410,14560,14560,14400,3988
|
|
20230801,094600,803977020,14610,14610,14630,14610,59
|
|
20230801,094500,803113950,14630,14580,14670,14550,1231
|
|
20230801,094400,785163680,14570,14610,14640,14570,222
|
|
20230801,094300,781918510,14660,14690,14690,14600,1094
|
|
20230801,094200,765904840,14730,14670,14730,14670,740
|
|
20230801,094100,755028830,14640,14580,14640,14580,1170
|
|
20230801,094000,737923220,14580,14590,14590,14580,161
|
|
20230801,093900,735574550,14550,14550,14550,14550,18
|
|
20230801,093800,735312650,14540,14610,14610,14530,368
|
|
20230801,093700,729954980,14610,14640,14650,14580,1607
|
|
20230801,093600,706477570,14630,14670,14700,14630,536
|
|
20230801,093500,698620000,14640,14760,14760,14640,4244
|
|
20230801,093400,636186870,14760,14690,14760,14670,3267
|
|
20230801,093300,588093950,14690,14650,14690,14640,314
|
|
20230801,093200,583487650,14610,14610,14610,14610,6
|
|
20230801,093100,583399990,14610,14670,14670,14600,755
|
|
20230801,093000,572351330,14670,14660,14690,14650,1463
|
|
20230801,092900,550880790,14660,14640,14660,14620,2478
|
|
20230801,092800,514575110,14640,14530,14640,14530,3535
|
|
20230801,092700,463033360,14530,14530,14530,14530,1
|
|
20230801,092600,463018830,14530,14520,14560,14480,849
|
|
20230801,092500,450691380,14530,14500,14530,14470,328
|
|
20230801,092400,445938580,14500,14480,14500,14470,213
|
|
20230801,092300,442855210,14500,14500,14510,14470,290
|
|
20230801,092200,438652140,14540,14540,14580,14470,1079
|
|
20230801,092100,422988200,14510,14570,14580,14510,1467
|
|
20230801,092000,401673480,14580,14620,14620,14450,6937
|
|
20230801,091900,300802720,14620,14600,14630,14560,4212
|
|
20230801,091800,239366780,14600,14430,14610,14430,5136
|
|
20230801,091700,164697930,14430,14370,14450,14340,722
|
|
20230801,091600,154309920,14450,14450,14470,14390,1806
|
|
20230801,091500,128286780,14450,14420,14450,14420,1134
|
|
20230801,091400,111907130,14390,14400,14430,14390,1006
|
|
20230801,091300,97407610,14390,14350,14390,14340,281
|
|
20230801,091200,93372130,14350,14380,14400,14350,458
|
|
20230801,091100,86780800,14400,14240,14400,14160,2297
|
|
20230801,091000,53980310,14240,14150,14240,14150,6
|
|
20230801,090900,53895320,14140,14230,14250,14140,43
|
|
20230801,090800,53283640,14230,14230,14250,14230,671
|
|
20230801,090700,43730090,14230,14190,14230,14190,719
|
|
20230801,090600,33517100,14190,14190,14200,14190,162
|
|
20230801,090500,31216850,14190,14110,14190,14030,509
|
|
20230801,090400,24034710,14000,14120,14120,14000,222
|
|
20230801,090300,20901950,14110,14000,14200,14000,74
|
|
20230801,090200,19857950,13960,13830,13960,13830,363
|
|
20230801,090100,14817470,13830,13920,13920,13830,222
|
|
20230801,090000,11744900,13930,13950,13950,13930,842
|