680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,201600,4346893480,14880,14880,14880,14880,0
|
|
20230801,201500,4346893480,14880,14880,14880,14880,0
|
|
20230801,201400,4346893480,14880,14880,14880,14880,0
|
|
20230801,201300,4346893480,14880,14880,14880,14880,0
|
|
20230801,201200,4346893480,14880,14880,14880,14880,0
|
|
20230801,201100,4346893480,14880,14880,14880,14880,0
|
|
20230801,201000,4346893480,14880,14880,14880,14880,0
|
|
20230801,200900,4346893480,14880,14880,14880,14880,0
|
|
20230801,200800,4346893480,14880,14880,14880,14880,0
|
|
20230801,200700,4346893480,14880,14880,14880,14880,0
|
|
20230801,200600,4346893480,14880,14880,14880,14880,0
|
|
20230801,200500,4346893480,14880,14880,14880,14880,0
|
|
20230801,200400,4346893480,14880,14880,14880,14880,0
|
|
20230801,200300,4346893480,14880,14880,14880,14880,0
|
|
20230801,200200,4346893480,14880,14880,14880,14880,0
|
|
20230801,200100,4346893480,14880,14880,14880,14880,0
|
|
20230801,200000,4346893480,14880,14880,14880,14880,0
|
|
20230801,195900,4346893480,14880,14880,14880,14880,0
|
|
20230801,195800,4346893480,14880,14880,14880,14880,0
|
|
20230801,195700,4346893480,14880,14880,14880,14880,0
|
|
20230801,195600,4346893480,14880,14880,14880,14880,0
|
|
20230801,195500,4346893480,14880,14880,14880,14880,0
|
|
20230801,195400,4346893480,14880,14880,14880,14880,0
|
|
20230801,195300,4346893480,14880,14880,14880,14880,0
|
|
20230801,195200,4346893480,14880,14880,14880,14880,0
|
|
20230801,195100,4346893480,14880,14880,14880,14880,0
|
|
20230801,195000,4346893480,14880,14880,14880,14880,0
|
|
20230801,194900,4346893480,14880,14880,14880,14880,0
|
|
20230801,194800,4346893480,14880,14880,14880,14880,0
|
|
20230801,194700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,194600,4346893480,14880,14880,14880,14880,0
|
|
20230801,194500,4346893480,14880,14880,14880,14880,0
|
|
20230801,194400,4346893480,14880,14880,14880,14880,0
|
|
20230801,194300,4346893480,14880,14880,14880,14880,0
|
|
20230801,194200,4346893480,14880,14880,14880,14880,0
|
|
20230801,194100,4346893480,14880,14880,14880,14880,0
|
|
20230801,194000,4346893480,14880,14880,14880,14880,0
|
|
20230801,193900,4346893480,14880,14880,14880,14880,0
|
|
20230801,193800,4346893480,14880,14880,14880,14880,0
|
|
20230801,193700,4346893480,14880,14880,14880,14880,0
|
|
20230801,193600,4346893480,14880,14880,14880,14880,0
|
|
20230801,193500,4346893480,14880,14880,14880,14880,0
|
|
20230801,193400,4346893480,14880,14880,14880,14880,0
|
|
20230801,193300,4346893480,14880,14880,14880,14880,0
|
|
20230801,193200,4346893480,14880,14880,14880,14880,0
|
|
20230801,193100,4346893480,14880,14880,14880,14880,0
|
|
20230801,193000,4346893480,14880,14880,14880,14880,0
|
|
20230801,192900,4346893480,14880,14880,14880,14880,0
|
|
20230801,192800,4346893480,14880,14880,14880,14880,0
|
|
20230801,192700,4346893480,14880,14880,14880,14880,0
|
|
20230801,192600,4346893480,14880,14880,14880,14880,0
|
|
20230801,192500,4346893480,14880,14880,14880,14880,0
|
|
20230801,192400,4346893480,14880,14880,14880,14880,0
|
|
20230801,192300,4346893480,14880,14880,14880,14880,0
|
|
20230801,192200,4346893480,14880,14880,14880,14880,0
|
|
20230801,192100,4346893480,14880,14880,14880,14880,0
|
|
20230801,192000,4346893480,14880,14880,14880,14880,0
|
|
20230801,191900,4346893480,14880,14880,14880,14880,0
|
|
20230801,191800,4346893480,14880,14880,14880,14880,0
|
|
20230801,191700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,191600,4346893480,14880,14880,14880,14880,0
|
|
20230801,191500,4346893480,14880,14880,14880,14880,0
|
|
20230801,191400,4346893480,14880,14880,14880,14880,0
|
|
20230801,191300,4346893480,14880,14880,14880,14880,0
|
|
20230801,191200,4346893480,14880,14880,14880,14880,0
|
|
20230801,191100,4346893480,14880,14880,14880,14880,0
|
|
20230801,191000,4346893480,14880,14880,14880,14880,0
|
|
20230801,190900,4346893480,14880,14880,14880,14880,0
|
|
20230801,190800,4346893480,14880,14880,14880,14880,0
|
|
20230801,190700,4346893480,14880,14880,14880,14880,0
|
|
20230801,190600,4346893480,14880,14880,14880,14880,0
|
|
20230801,190500,4346893480,14880,14880,14880,14880,0
|
|
20230801,190400,4346893480,14880,14880,14880,14880,0
|
|
20230801,190300,4346893480,14880,14880,14880,14880,0
|
|
20230801,190200,4346893480,14880,14880,14880,14880,0
|
|
20230801,190100,4346893480,14880,14880,14880,14880,0
|
|
20230801,190000,4346893480,14880,14880,14880,14880,0
|
|
20230801,185900,4346893480,14880,14880,14880,14880,0
|
|
20230801,185800,4346893480,14880,14880,14880,14880,0
|
|
20230801,185700,4346893480,14880,14880,14880,14880,0
|
|
20230801,185600,4346893480,14880,14880,14880,14880,0
|
|
20230801,185500,4346893480,14880,14880,14880,14880,0
|
|
20230801,185400,4346893480,14880,14880,14880,14880,0
|
|
20230801,185300,4346893480,14880,14880,14880,14880,0
|
|
20230801,185200,4346893480,14880,14880,14880,14880,0
|
|
20230801,185100,4346893480,14880,14880,14880,14880,0
|
|
20230801,185000,4346893480,14880,14880,14880,14880,0
|
|
20230801,184900,4346893480,14880,14880,14880,14880,0
|
|
20230801,184800,4346893480,14880,14880,14880,14880,0
|
|
20230801,184700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,184600,4346893480,14880,14880,14880,14880,0
|
|
20230801,184500,4346893480,14880,14880,14880,14880,0
|
|
20230801,184400,4346893480,14880,14880,14880,14880,0
|
|
20230801,184300,4346893480,14880,14880,14880,14880,0
|
|
20230801,184200,4346893480,14880,14880,14880,14880,0
|
|
20230801,184100,4346893480,14880,14880,14880,14880,0
|
|
20230801,184000,4346893480,14880,14880,14880,14880,0
|
|
20230801,183900,4346893480,14880,14880,14880,14880,0
|
|
20230801,183800,4346893480,14880,14880,14880,14880,0
|
|
20230801,183700,4346893480,14880,14880,14880,14880,0
|
|
20230801,183600,4346893480,14880,14880,14880,14880,0
|
|
20230801,183500,4346893480,14880,14880,14880,14880,0
|
|
20230801,183400,4346893480,14880,14880,14880,14880,0
|
|
20230801,183300,4346893480,14880,14880,14880,14880,0
|
|
20230801,183200,4346893480,14880,14880,14880,14880,0
|
|
20230801,183100,4346893480,14880,14880,14880,14880,0
|
|
20230801,183000,4346893480,14880,14880,14880,14880,0
|
|
20230801,182900,4346893480,14880,14880,14880,14880,0
|
|
20230801,182800,4346893480,14880,14880,14880,14880,0
|
|
20230801,182700,4346893480,14880,14880,14880,14880,0
|
|
20230801,182600,4346893480,14880,14880,14880,14880,0
|
|
20230801,182500,4346893480,14880,14880,14880,14880,0
|
|
20230801,182400,4346893480,14880,14880,14880,14880,0
|
|
20230801,182300,4346893480,14880,14880,14880,14880,0
|
|
20230801,182200,4346893480,14880,14880,14880,14880,0
|
|
20230801,182100,4346893480,14880,14880,14880,14880,0
|
|
20230801,182000,4346893480,14880,14880,14880,14880,0
|
|
20230801,181900,4346893480,14880,14880,14880,14880,0
|
|
20230801,181800,4346893480,14880,14880,14880,14880,0
|
|
20230801,181700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,181600,4346893480,14880,14880,14880,14880,0
|
|
20230801,181500,4346893480,14880,14880,14880,14880,0
|
|
20230801,181400,4346893480,14880,14880,14880,14880,0
|
|
20230801,181300,4346893480,14880,14880,14880,14880,0
|
|
20230801,181200,4346893480,14880,14880,14880,14880,0
|
|
20230801,181100,4346893480,14880,14880,14880,14880,0
|
|
20230801,181000,4346893480,14880,14880,14880,14880,0
|
|
20230801,180900,4346893480,14880,14880,14880,14880,0
|
|
20230801,180800,4346893480,14880,14880,14880,14880,0
|
|
20230801,180700,4346893480,14880,14880,14880,14880,0
|
|
20230801,180600,4346893480,14880,14880,14880,14880,0
|
|
20230801,180500,4346893480,14880,14880,14880,14880,0
|
|
20230801,180400,4346893480,14880,14880,14880,14880,0
|
|
20230801,180300,4346893480,14880,14880,14880,14880,0
|
|
20230801,180200,4346893480,14880,14880,14880,14880,0
|
|
20230801,180100,4346893480,14880,14880,14880,14880,0
|
|
20230801,180000,4346893480,14880,14880,14880,14880,0
|
|
20230801,175900,4346893480,14880,14880,14880,14880,0
|
|
20230801,175800,4346893480,14880,14880,14880,14880,0
|
|
20230801,175700,4346893480,14880,14880,14880,14880,0
|
|
20230801,175600,4346893480,14880,14880,14880,14880,0
|
|
20230801,175500,4346893480,14880,14880,14880,14880,0
|
|
20230801,175400,4346893480,14880,14880,14880,14880,0
|
|
20230801,175300,4346893480,14880,14880,14880,14880,0
|
|
20230801,175200,4346893480,14880,14880,14880,14880,0
|
|
20230801,175100,4346893480,14880,14880,14880,14880,0
|
|
20230801,175000,4346893480,14880,14880,14880,14880,0
|
|
20230801,174900,4346893480,14880,14880,14880,14880,0
|
|
20230801,174800,4346893480,14880,14880,14880,14880,0
|
|
20230801,174700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,174600,4346893480,14880,14880,14880,14880,0
|
|
20230801,174500,4346893480,14880,14880,14880,14880,0
|
|
20230801,174400,4346893480,14880,14880,14880,14880,0
|
|
20230801,174300,4346893480,14880,14880,14880,14880,0
|
|
20230801,174200,4346893480,14880,14880,14880,14880,0
|
|
20230801,174100,4346893480,14880,14880,14880,14880,0
|
|
20230801,174000,4346893480,14880,14880,14880,14880,0
|
|
20230801,173900,4346893480,14880,14880,14880,14880,0
|
|
20230801,173800,4346893480,14880,14880,14880,14880,0
|
|
20230801,173700,4346893480,14880,14880,14880,14880,0
|
|
20230801,173600,4346893480,14880,14880,14880,14880,0
|
|
20230801,173500,4346893480,14880,14880,14880,14880,0
|
|
20230801,173400,4346893480,14880,14880,14880,14880,0
|
|
20230801,173300,4346893480,14880,14880,14880,14880,0
|
|
20230801,173200,4346893480,14880,14880,14880,14880,0
|
|
20230801,173100,4346893480,14880,14880,14880,14880,0
|
|
20230801,173000,4346893480,14880,14880,14880,14880,0
|
|
20230801,172900,4346893480,14880,14880,14880,14880,0
|
|
20230801,172800,4346893480,14880,14880,14880,14880,0
|
|
20230801,172700,4346893480,14880,14880,14880,14880,0
|
|
20230801,172600,4346893480,14880,14880,14880,14880,0
|
|
20230801,172500,4346893480,14880,14880,14880,14880,0
|
|
20230801,172400,4346893480,14880,14880,14880,14880,0
|
|
20230801,172300,4346893480,14880,14880,14880,14880,0
|
|
20230801,172200,4346893480,14880,14880,14880,14880,0
|
|
20230801,172100,4346893480,14880,14880,14880,14880,0
|
|
20230801,172000,4346893480,14880,14880,14880,14880,0
|
|
20230801,171900,4346893480,14880,14880,14880,14880,0
|
|
20230801,171800,4346893480,14880,14880,14880,14880,0
|
|
20230801,171700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,171600,4346893480,14880,14880,14880,14880,0
|
|
20230801,171500,4346893480,14880,14880,14880,14880,0
|
|
20230801,171400,4346893480,14880,14880,14880,14880,0
|
|
20230801,171300,4346893480,14880,14880,14880,14880,0
|
|
20230801,171200,4346893480,14880,14880,14880,14880,0
|
|
20230801,171100,4346893480,14880,14880,14880,14880,0
|
|
20230801,171000,4346893480,14880,14880,14880,14880,0
|
|
20230801,170900,4346893480,14880,14880,14880,14880,0
|
|
20230801,170800,4346893480,14880,14880,14880,14880,0
|
|
20230801,170700,4346893480,14880,14880,14880,14880,0
|
|
20230801,170600,4346893480,14880,14880,14880,14880,0
|
|
20230801,170500,4346893480,14880,14880,14880,14880,0
|
|
20230801,170400,4346893480,14880,14880,14880,14880,0
|
|
20230801,170300,4346893480,14880,14880,14880,14880,0
|
|
20230801,170200,4346893480,14880,14880,14880,14880,0
|
|
20230801,170100,4346893480,14880,14880,14880,14880,0
|
|
20230801,170000,4346893480,14880,14880,14880,14880,0
|
|
20230801,165900,4346893480,14880,14880,14880,14880,0
|
|
20230801,165800,4346893480,14880,14880,14880,14880,0
|
|
20230801,165700,4346893480,14880,14880,14880,14880,0
|
|
20230801,165600,4346893480,14880,14880,14880,14880,0
|
|
20230801,165500,4346893480,14880,14880,14880,14880,0
|
|
20230801,165400,4346893480,14880,14880,14880,14880,0
|
|
20230801,165300,4346893480,14880,14880,14880,14880,0
|
|
20230801,165200,4346893480,14880,14880,14880,14880,0
|
|
20230801,165100,4346893480,14880,14880,14880,14880,0
|
|
20230801,165000,4346893480,14880,14880,14880,14880,0
|
|
20230801,164900,4346893480,14880,14880,14880,14880,0
|
|
20230801,164800,4346893480,14880,14880,14880,14880,0
|
|
20230801,164700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,164600,4346893480,14880,14880,14880,14880,0
|
|
20230801,164500,4346893480,14880,14880,14880,14880,0
|
|
20230801,164400,4346893480,14880,14880,14880,14880,0
|
|
20230801,164300,4346893480,14880,14880,14880,14880,0
|
|
20230801,164200,4346893480,14880,14880,14880,14880,0
|
|
20230801,164100,4346893480,14880,14880,14880,14880,0
|
|
20230801,164000,4346893480,14880,14880,14880,14880,0
|
|
20230801,163900,4346893480,14880,14880,14880,14880,0
|
|
20230801,163800,4346893480,14880,14880,14880,14880,0
|
|
20230801,163700,4346893480,14880,14880,14880,14880,0
|
|
20230801,163600,4346893480,14880,14880,14880,14880,0
|
|
20230801,163500,4346893480,14880,14880,14880,14880,0
|
|
20230801,163400,4346893480,14880,14880,14880,14880,0
|
|
20230801,163300,4346893480,14880,14880,14880,14880,0
|
|
20230801,163200,4346893480,14880,14880,14880,14880,0
|
|
20230801,163100,4346893480,14880,14880,14880,14880,0
|
|
20230801,163000,4346893480,14880,14880,14880,14880,0
|
|
20230801,162900,4346893480,14880,14880,14880,14880,0
|
|
20230801,162800,4346893480,14880,14880,14880,14880,0
|
|
20230801,162700,4346893480,14880,14880,14880,14880,0
|
|
20230801,162600,4346893480,14880,14880,14880,14880,0
|
|
20230801,162500,4346893480,14880,14880,14880,14880,0
|
|
20230801,162400,4346893480,14880,14880,14880,14880,0
|
|
20230801,162300,4346893480,14880,14880,14880,14880,0
|
|
20230801,162200,4346893480,14880,14880,14880,14880,0
|
|
20230801,162100,4346893480,14880,14880,14880,14880,0
|
|
20230801,162000,4346893480,14880,14880,14880,14880,0
|
|
20230801,161900,4346893480,14880,14880,14880,14880,0
|
|
20230801,161800,4346893480,14880,14880,14880,14880,0
|
|
20230801,161700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,161600,4346893480,14880,14880,14880,14880,0
|
|
20230801,161500,4346893480,14880,14880,14880,14880,0
|
|
20230801,161400,4346893480,14880,14880,14880,14880,0
|
|
20230801,161300,4346893480,14880,14880,14880,14880,0
|
|
20230801,161200,4346893480,14880,14880,14880,14880,0
|
|
20230801,161100,4346893480,14880,14880,14880,14880,0
|
|
20230801,161000,4346893480,14880,14880,14880,14880,0
|
|
20230801,160900,4346893480,14880,14880,14880,14880,0
|
|
20230801,160800,4346893480,14880,14880,14880,14880,0
|
|
20230801,160700,4346893480,14880,14880,14880,14880,0
|
|
20230801,160600,4346893480,14880,14880,14880,14880,0
|
|
20230801,160500,4346893480,14880,14880,14880,14880,0
|
|
20230801,160400,4346893480,14880,14880,14880,14880,0
|
|
20230801,160300,4346893480,14880,14880,14880,14880,0
|
|
20230801,160200,4346893480,14880,14880,14880,14880,0
|
|
20230801,160100,4346893480,14880,14880,14880,14880,0
|
|
20230801,160000,4346893480,14880,14880,14880,14880,0
|
|
20230801,155900,4346893480,14880,14880,14880,14880,0
|
|
20230801,155800,4346893480,14880,14880,14880,14880,0
|
|
20230801,155700,4346893480,14880,14880,14880,14880,0
|
|
20230801,155600,4346893480,14880,14880,14880,14880,0
|
|
20230801,155500,4346893480,14880,14880,14880,14880,0
|
|
20230801,155400,4346893480,14880,14880,14880,14880,0
|
|
20230801,155300,4346893480,14880,14880,14880,14880,0
|
|
20230801,155200,4346893480,14880,14880,14880,14880,0
|
|
20230801,155100,4346893480,14880,14880,14880,14880,0
|
|
20230801,155000,4346893480,14880,14880,14880,14880,0
|
|
20230801,154900,4346893480,14880,14880,14880,14880,0
|
|
20230801,154800,4346893480,14880,14880,14880,14880,0
|
|
20230801,154700,4346893480,14880,14880,14880,14880,4585
|
|
20230801,154600,4346893480,14880,14880,14880,14880,0
|
|
20230801,154500,4346893480,14880,14880,14880,14880,0
|
|
20230801,154400,4346893480,14880,14880,14880,14880,0
|
|
20230801,154300,4346893480,14880,14880,14880,14880,0
|
|
20230801,154200,4346893480,14880,14880,14880,14880,0
|
|
20230801,154100,4346893480,14880,14880,14880,14880,0
|
|
20230801,154000,4346893480,14880,14880,14880,14880,0
|
|
20230801,153900,4346893480,14880,14880,14880,14880,0
|
|
20230801,153800,4346893480,14880,14880,14880,14880,0
|
|
20230801,153700,4346893480,14880,14880,14880,14880,0
|
|
20230801,153600,4346893480,14880,14880,14880,14880,0
|
|
20230801,153500,4346893480,14880,14880,14880,14880,0
|
|
20230801,153400,4346893480,14880,14880,14880,14880,0
|
|
20230801,153300,4346893480,14880,14880,14880,14880,0
|
|
20230801,153200,4346893480,14880,14880,14880,14880,0
|
|
20230801,153100,4346893480,14880,14880,14880,14880,0
|
|
20230801,153000,4346893480,14880,14880,14880,14880,4585
|
|
20230801,152900,4278668680,14940,14940,14940,14940,0
|
|
20230801,152800,4278668680,14940,14940,14940,14940,0
|
|
20230801,152700,4278668680,14940,14940,14940,14940,0
|
|
20230801,152600,4278668680,14940,14940,14940,14940,0
|
|
20230801,152500,4278668680,14940,14940,14940,14940,0
|
|
20230801,152400,4278668680,14940,14940,14940,14940,0
|
|
20230801,152300,4278668680,14940,14940,14940,14940,0
|
|
20230801,152200,4278668680,14940,14940,14940,14940,0
|
|
20230801,152100,4278668680,14940,14940,14940,14940,0
|
|
20230801,152000,4278668680,14940,14940,14940,14940,0
|
|
20230801,151900,4278668680,14940,14940,14940,14930,430
|
|
20230801,151800,4272244980,14940,14950,14950,14940,241
|
|
20230801,151700,4268644240,14930,14930,14930,14930,170
|
|
20230801,151600,4266106140,14950,14930,14950,14930,17
|
|
20230801,151500,4265852250,14950,14950,14950,14940,369
|
|
20230801,151400,4260337140,14920,14930,14950,14920,387
|
|
20230801,151300,4254559660,14940,14950,14950,14940,406
|
|
20230801,151200,4248493540,14960,14980,14990,14960,611
|
|
20230801,151100,4239344500,14970,14970,14980,14970,244
|
|
20230801,151000,4235690310,14970,14960,14970,14940,398
|
|
20230801,150900,4229738110,14970,14970,14980,14950,503
|
|
20230801,150800,4222208440,14960,14990,14990,14960,721
|
|
20230801,150700,4211410330,14990,14950,14990,14950,717
|
|
20230801,150600,4200678390,14940,14900,14940,14900,301
|
|
20230801,150500,4196182660,14920,14880,14920,14870,2118
|
|
20230801,150400,4164637420,14880,14880,14880,14870,1140
|
|
20230801,150300,4147674550,14880,14850,14880,14850,407
|
|
20230801,150200,4141621230,14830,14840,14850,14830,509
|
|
20230801,150100,4134065500,14850,14840,14850,14840,494
|
|
20230801,150000,4126731170,14850,14870,14870,14840,1032
|
|
20230801,145900,4111404560,14870,14860,14880,14860,530
|
|
20230801,145800,4103524170,14870,14870,14880,14850,654
|
|
20230801,145700,4093801940,14870,14890,14890,14870,859
|
|
20230801,145600,4081019470,14880,14890,14890,14880,584
|
|
20230801,145500,4072325110,14880,14880,14890,14870,383
|
|
20230801,145400,4066626110,14870,14880,14880,14860,612
|
|
20230801,145300,4057524380,14880,14870,14880,14870,636
|
|
20230801,145200,4048062240,14870,14890,14890,14870,505
|
|
20230801,145100,4040546240,14870,14890,14890,14860,914
|
|
20230801,145000,4026939250,14880,14870,14880,14870,831
|
|
20230801,144900,4014577780,14870,14830,14870,14830,513
|
|
20230801,144800,4006955460,14850,14840,14860,14840,642
|
|
20230801,144700,3997418150,14850,14850,14860,14850,1831
|
|
20230801,144600,3970220970,14860,14840,14860,14840,508
|
|
20230801,144500,3962675280,14840,14840,14860,14840,422
|
|
20230801,144400,3956408080,14850,14850,14860,14830,658
|
|
20230801,144300,3946636010,14850,14840,14860,14840,329
|
|
20230801,144200,3941749020,14860,14860,14870,14850,542
|
|
20230801,144100,3933695390,14850,14830,14850,14830,907
|
|
20230801,144000,3920233020,14830,14830,14840,14820,547
|
|
20230801,143900,3912120220,14830,14810,14830,14800,346
|
|
20230801,143800,3906993720,14790,14790,14830,14780,2153
|
|
20230801,143700,3875109400,14780,14780,14800,14770,2346
|
|
20230801,143600,3840409490,14780,14760,14790,14760,442
|
|
20230801,143500,3833878260,14760,14750,14780,14740,1724
|
|
20230801,143400,3808418900,14750,14750,14750,14710,1908
|
|
20230801,143300,3780281150,14740,14750,14750,14700,428
|
|
20230801,143200,3773973600,14740,14720,14740,14720,678
|
|
20230801,143100,3763987110,14710,14700,14710,14700,108
|
|
20230801,143000,3762399090,14700,14720,14730,14700,271
|
|
20230801,142900,3758410480,14720,14720,14730,14710,152
|
|
20230801,142800,3756173160,14730,14720,14730,14700,359
|
|
20230801,142700,3750888260,14720,14730,14730,14710,302
|
|
20230801,142600,3746441800,14730,14720,14740,14720,783
|
|
20230801,142500,3734905870,14720,14710,14720,14700,415
|
|
20230801,142400,3728800580,14710,14710,14710,14710,127
|
|
20230801,142300,3726932410,14700,14680,14720,14680,368
|
|
20230801,142200,3721525510,14680,14730,14730,14660,159
|
|
20230801,142100,3719186150,14740,14710,14740,14710,337
|
|
20230801,142000,3714225410,14720,14690,14720,14690,252
|
|
20230801,141900,3710518970,14690,14650,14690,14650,175
|
|
20230801,141800,3707950740,14700,14700,14720,14700,315
|
|
20230801,141700,3703318000,14620,14630,14630,14620,277
|
|
20230801,141600,3699266040,14710,14670,14720,14620,6001
|
|
20230801,141500,3611485080,14680,14710,14710,14680,1429
|
|
20230801,141400,3590501610,14690,14730,14740,14690,350
|
|
20230801,141300,3585347490,14720,14720,14720,14720,161
|
|
20230801,141200,3582977570,14720,14710,14740,14700,732
|
|
20230801,141100,3572202270,14700,14740,14750,14700,337
|
|
20230801,141000,3567238100,14700,14730,14740,14680,738
|
|
20230801,140900,3556374880,14700,14730,14740,14700,411
|
|
20230801,140800,3550320690,14720,14720,14730,14710,491
|
|
20230801,140700,3543091630,14730,14680,14730,14680,2298
|
|
20230801,140600,3509296970,14680,14670,14680,14660,390
|
|
20230801,140500,3503573580,14670,14670,14670,14650,313
|
|
20230801,140400,3498984740,14670,14660,14680,14660,989
|
|
20230801,140300,3484474060,14670,14650,14670,14640,579
|
|
20230801,140200,3475986750,14630,14630,14630,14620,449
|
|
20230801,140100,3469420310,14630,14640,14650,14620,292
|
|
20230801,140000,3465147800,14620,14650,14680,14620,841
|
|
20230801,135900,3452835870,14640,14650,14660,14640,294
|
|
20230801,135800,3448528710,14650,14660,14670,14650,587
|
|
20230801,135700,3439925670,14660,14660,14670,14640,3254
|
|
20230801,135600,3392221230,14660,14660,14660,14650,248
|
|
20230801,135500,3388586460,14660,14660,14660,14650,359
|
|
20230801,135400,3383325000,14660,14660,14660,14650,282
|
|
20230801,135300,3379192240,14670,14640,14670,14640,397
|
|
20230801,135200,3373374280,14640,14650,14650,14630,467
|
|
20230801,135100,3366535120,14640,14600,14640,14600,1404
|
|
20230801,135000,3346030440,14590,14590,14590,14580,312
|
|
20230801,134900,3341479890,14570,14590,14590,14570,248
|
|
20230801,134800,3337864760,14600,14580,14600,14580,232
|
|
20230801,134700,3334480130,14560,14580,14580,14550,1049
|
|
20230801,134600,3319204160,14590,14600,14600,14590,568
|
|
20230801,134500,3310914000,14610,14590,14610,14590,176
|
|
20230801,134400,3308344790,14590,14580,14590,14570,204
|
|
20230801,134300,3305369140,14590,14590,14600,14580,437
|
|
20230801,134200,3298991910,14600,14610,14610,14600,524
|
|
20230801,134100,3291340000,14600,14610,14610,14600,533
|
|
20230801,134000,3283554230,14610,14610,14620,14610,274
|
|
20230801,133900,3279550320,14610,14610,14610,14600,327
|
|
20230801,133800,3274773160,14600,14590,14610,14590,234
|
|
20230801,133700,3271356410,14600,14590,14600,14580,282
|
|
20230801,133600,3267242030,14580,14570,14610,14570,4087
|
|
20230801,133500,3207590400,14550,14540,14570,14540,808
|
|
20230801,133400,3195829480,14540,14540,14550,14530,485
|
|
20230801,133300,3188778610,14550,14560,14560,14540,429
|
|
20230801,133200,3182537140,14560,14550,14570,14550,906
|
|
20230801,133100,3169338730,14550,14550,14550,14530,321
|
|
20230801,133000,3164669750,14550,14540,14550,14530,707
|
|
20230801,132900,3154390350,14530,14520,14530,14520,167
|
|
20230801,132800,3151964070,14510,14520,14520,14490,1791
|
|
20230801,132700,3125979430,14530,14530,14540,14530,1856
|
|
20230801,132600,3099009540,14540,14540,14550,14530,243
|
|
20230801,132500,3095476880,14530,14530,14550,14530,1051
|
|
20230801,132400,3080203470,14530,14530,14540,14520,373
|
|
20230801,132300,3074785240,14510,14550,14550,14510,1174
|
|
20230801,132200,3057720900,14540,14540,14560,14540,190
|
|
20230801,132100,3054956880,14550,14520,14550,14500,840
|
|
20230801,132000,3042754890,14520,14490,14520,14490,247
|
|
20230801,131900,3039172860,14490,14600,14600,14490,9199
|
|
20230801,131800,2905541960,14600,14600,14600,14590,447
|
|
20230801,131700,2899017020,14610,14600,14610,14600,173
|
|
20230801,131600,2896490720,14610,14600,14610,14600,144
|
|
20230801,131500,2894388220,14610,14600,14610,14600,345
|
|
20230801,131400,2889350790,14600,14600,14610,14600,96
|
|
20230801,131300,2887948690,14600,14600,14600,14580,1209
|
|
20230801,131200,2870303550,14600,14640,14640,14600,3505
|
|
20230801,131100,2819076770,14640,14630,14650,14630,300
|
|
20230801,131000,2814686330,14630,14630,14630,14630,49
|
|
20230801,130900,2813969460,14620,14620,14630,14620,301
|
|
20230801,130800,2809568180,14610,14650,14650,14610,6077
|
|
20230801,130700,2720613660,14670,14650,14670,14650,247
|
|
20230801,130600,2716993370,14650,14650,14650,14650,151
|
|
20230801,130500,2714781220,14650,14690,14690,14650,1351
|
|
20230801,130400,2694958990,14690,14650,14690,14650,2108
|
|
20230801,130300,2664049050,14650,14650,14660,14650,712
|
|
20230801,130200,2653616690,14660,14650,14660,14650,148
|
|
20230801,130100,2651447790,14650,14650,14660,14640,2532
|
|
20230801,130000,2614353480,14650,14660,14660,14650,511
|
|
20230801,125900,2606867170,14650,14660,14670,14650,345
|
|
20230801,125800,2601811000,14650,14670,14670,14650,109
|
|
20230801,125700,2600213880,14660,14670,14670,14660,3062
|
|
20230801,125600,2555315070,14660,14690,14690,14660,4306
|
|
20230801,125500,2492124810,14690,14690,14690,14680,307
|
|
20230801,125400,2487615900,14680,14710,14710,14680,1861
|
|
20230801,125300,2460266860,14700,14700,14710,14700,210
|
|
20230801,125200,2457179810,14700,14710,14710,14700,1291
|
|
20230801,125100,2438200430,14710,14710,14710,14710,219
|
|
20230801,125000,2434978940,14710,14710,14710,14710,592
|
|
20230801,124900,2426270620,14720,14730,14730,14720,514
|
|
20230801,124800,2418702510,14730,14720,14740,14720,296
|
|
20230801,124700,2414341790,14740,14720,14740,14720,435
|
|
20230801,124600,2407932840,14700,14710,14720,14700,324
|
|
20230801,124500,2403166690,14710,14710,14710,14700,291
|
|
20230801,124400,2398886540,14710,14720,14720,14710,170
|
|
20230801,124300,2396384570,14720,14730,14730,14720,364
|
|
20230801,124200,2391025480,14730,14730,14730,14730,171
|
|
20230801,124100,2388506650,14740,14740,14740,14730,82
|
|
20230801,124000,2387298770,14730,14760,14760,14730,140
|
|
20230801,123900,2385233850,14760,14760,14760,14760,114
|
|
20230801,123800,2383551210,14750,14730,14750,14730,174
|
|
20230801,123700,2380986440,14710,14730,14730,14710,516
|
|
20230801,123600,2373386860,14730,14730,14730,14730,244
|
|
20230801,123500,2369792740,14730,14730,14730,14730,47
|
|
20230801,123400,2369100430,14730,14700,14740,14700,688
|
|
20230801,123300,2358968440,14700,14700,14700,14700,0
|
|
20230801,123200,2358968440,14700,14710,14720,14700,153
|
|
20230801,123100,2356718610,14690,14700,14710,14690,1474
|
|
20230801,123000,2335038750,14690,14690,14690,14690,46
|
|
20230801,122900,2334363010,14680,14680,14680,14680,0
|
|
20230801,122800,2334363010,14680,14690,14690,14680,186
|
|
20230801,122700,2331631930,14680,14710,14710,14680,623
|
|
20230801,122600,2322469530,14710,14700,14710,14700,339
|
|
20230801,122500,2317483080,14700,14700,14700,14700,154
|
|
20230801,122400,2315219280,14700,14680,14710,14680,335
|
|
20230801,122300,2310299130,14680,14680,14690,14680,332
|
|
20230801,122200,2305425360,14680,14680,14680,14670,138
|
|
20230801,122100,2303400530,14680,14680,14680,14670,732
|
|
20230801,122000,2292654820,14680,14670,14680,14670,504
|
|
20230801,121900,2285260550,14670,14670,14680,14660,1211
|
|
20230801,121800,2267491720,14670,14670,14680,14660,230
|
|
20230801,121700,2264117900,14670,14680,14680,14670,593
|
|
20230801,121600,2255413120,14700,14690,14700,14670,3054
|
|
20230801,121500,2210607890,14680,14690,14690,14670,237
|
|
20230801,121400,2207127380,14680,14680,14680,14680,102
|
|
20230801,121300,2205630020,14660,14670,14670,14660,931
|
|
20230801,121200,2191972810,14660,14670,14670,14660,468
|
|
20230801,121100,2185107950,14670,14670,14670,14670,13
|
|
20230801,121000,2184917240,14680,14670,14680,14670,66
|
|
20230801,120900,2183948910,14670,14680,14680,14670,450
|
|
20230801,120800,2177346600,14680,14670,14680,14670,351
|
|
20230801,120700,2172196870,14670,14670,14670,14670,308
|
|
20230801,120600,2167678510,14670,14670,14670,14660,575
|
|
20230801,120500,2159243960,14680,14670,14680,14670,832
|
|
20230801,120400,2147036330,14670,14680,14680,14660,529
|
|
20230801,120300,2139275660,14680,14680,14680,14670,179
|
|
20230801,120200,2136649000,14670,14670,14670,14670,49
|
|
20230801,120100,2135930170,14670,14670,14670,14670,269
|
|
20230801,120000,2131983940,14670,14680,14680,14670,1891
|
|
20230801,115900,2104224620,14690,14680,14690,14680,411
|
|
20230801,115800,2098191030,14690,14690,14690,14690,75
|
|
20230801,115700,2097089280,14680,14690,14690,14680,170
|
|
20230801,115600,2094593400,14690,14700,14700,14690,134
|
|
20230801,115500,2092623940,14690,14690,14690,14690,63
|
|
20230801,115400,2091698470,14690,14690,14690,14680,172
|
|
20230801,115300,2089172810,14680,14680,14690,14680,199
|
|
20230801,115200,2086250490,14690,14700,14700,14690,221
|
|
20230801,115100,2083003990,14700,14710,14710,14690,1337
|
|
20230801,115000,2063352390,14710,14720,14720,14710,329
|
|
20230801,114900,2058512790,14710,14720,14720,14710,201
|
|
20230801,114800,2055555180,14710,14720,14720,14710,62
|
|
20230801,114700,2054642880,14720,14720,14720,14720,146
|
|
20230801,114600,2052493760,14710,14710,14710,14710,125
|
|
20230801,114500,2050655010,14710,14710,14720,14710,501
|
|
20230801,114400,2043285290,14710,14710,14720,14710,83
|
|
20230801,114300,2042064300,14720,14720,14720,14720,0
|
|
20230801,114200,2042064300,14720,14720,14720,14710,653
|
|
20230801,114100,2032452650,14720,14740,14740,14720,253
|
|
20230801,114000,2028724540,14740,14740,14740,14740,130
|
|
20230801,113900,2026808340,14740,14750,14750,14740,525
|
|
20230801,113800,2019064900,14750,14760,14760,14750,408
|
|
20230801,113700,2013043370,14760,14800,14800,14760,1637
|
|
20230801,113600,1988845260,14780,14780,14780,14780,146
|
|
20230801,113500,1986687380,14780,14760,14800,14760,294
|
|
20230801,113400,1982344400,14760,14750,14760,14750,199
|
|
20230801,113300,1979408320,14750,14750,14750,14750,29
|
|
20230801,113200,1978980570,14750,14740,14750,14740,99
|
|
20230801,113100,1977521210,14750,14740,14750,14740,602
|
|
20230801,113000,1968645780,14730,14720,14730,14720,195
|
|
20230801,112900,1965774130,14710,14710,14710,14710,680
|
|
20230801,112800,1955771330,14730,14740,14740,14730,196
|
|
20230801,112700,1952882580,14730,14730,14730,14730,159
|
|
20230801,112600,1950540510,14700,14710,14720,14700,232
|
|
20230801,112500,1947128880,14710,14710,14710,14710,63
|
|
20230801,112400,1946202150,14710,14690,14710,14690,633
|
|
20230801,112300,1936897430,14700,14690,14700,14690,58
|
|
20230801,112200,1936045390,14690,14690,14690,14690,151
|
|
20230801,112100,1933827200,14690,14690,14690,14690,198
|
|
20230801,112000,1930918580,14690,14690,14690,14680,634
|
|
20230801,111900,1921608860,14680,14680,14680,14680,103
|
|
20230801,111800,1920096820,14670,14690,14690,14670,521
|
|
20230801,111700,1912449370,14690,14690,14690,14690,516
|
|
20230801,111600,1904869330,14690,14690,14690,14670,365
|
|
20230801,111500,1899508670,14690,14670,14690,14670,20
|
|
20230801,111400,1899214890,14670,14670,14670,14660,1121
|
|
20230801,111300,1882776880,14660,14690,14690,14660,3004
|
|
20230801,111200,1838721070,14690,14700,14700,14690,45
|
|
20230801,111100,1838059820,14700,14730,14730,14690,5996
|
|
20230801,111000,1749864130,14730,14740,14740,14730,416
|
|
20230801,110900,1743734850,14740,14730,14740,14730,354
|
|
20230801,110800,1738517020,14750,14740,14750,14730,257
|
|
20230801,110700,1734728870,14740,14740,14750,14740,91
|
|
20230801,110600,1733387510,14740,14750,14750,14740,176
|
|
20230801,110500,1730792180,14750,14750,14750,14750,14
|
|
20230801,110400,1730585680,14740,14730,14740,14730,543
|
|
20230801,110300,1722582170,14730,14720,14730,14720,584
|
|
20230801,110200,1713981210,14720,14730,14730,14720,834
|
|
20230801,110100,1701701860,14730,14730,14730,14730,411
|
|
20230801,110000,1695647830,14730,14740,14740,14730,55
|
|
20230801,105900,1694837570,14740,14730,14740,14730,223
|
|
20230801,105800,1691552530,14740,14750,14750,14740,360
|
|
20230801,105700,1686244620,14750,14760,14760,14750,36
|
|
20230801,105600,1685713510,14760,14760,14760,14750,16
|
|
20230801,105500,1685477400,14740,14740,14750,14740,312
|
|
20230801,105400,1680878500,14740,14730,14740,14730,659
|
|
20230801,105300,1671165880,14730,14730,14730,14720,137
|
|
20230801,105200,1669148420,14730,14730,14730,14720,171
|
|
20230801,105100,1666630140,14730,14780,14780,14730,2683
|
|
20230801,105000,1627089950,14750,14780,14780,14750,96
|
|
20230801,104900,1625672450,14750,14750,14750,14740,138
|
|
20230801,104800,1623637510,14750,14750,14750,14740,1152
|
|
20230801,104700,1606646340,14730,14780,14780,14730,12483
|
|
20230801,104600,1422641190,14780,14770,14780,14770,355
|
|
20230801,104500,1417394840,14770,14780,14780,14770,312
|
|
20230801,104400,1412785300,14780,14780,14780,14780,122
|
|
20230801,104300,1410982140,14780,14780,14780,14770,172
|
|
20230801,104200,1408440350,14780,14770,14780,14770,579
|
|
20230801,104100,1399883870,14780,14780,14780,14760,226
|
|
20230801,104000,1396546400,14760,14760,14780,14760,68
|
|
20230801,103900,1395542320,14750,14750,14760,14750,308
|
|
20230801,103800,1390997780,14760,14800,14800,14760,1962
|
|
20230801,103700,1362009530,14800,14790,14800,14780,646
|
|
20230801,103600,1352461100,14790,14790,14800,14790,846
|
|
20230801,103500,1339947910,14800,14800,14800,14790,183
|
|
20230801,103400,1337240980,14790,14810,14810,14790,974
|
|
20230801,103300,1322833240,14810,14820,14820,14810,110
|
|
20230801,103200,1321204130,14820,14800,14820,14800,89
|
|
20230801,103100,1319886270,14800,14800,14800,14800,302
|
|
20230801,103000,1315416670,14800,14790,14800,14790,282
|
|
20230801,102900,1311245320,14790,14780,14790,14780,939
|
|
20230801,102800,1297357940,14790,14780,14790,14780,162
|
|
20230801,102700,1294962650,14790,14800,14800,14780,370
|
|
20230801,102600,1289490220,14800,14820,14820,14790,2395
|
|
20230801,102500,1254004710,14820,14840,14850,14810,526
|
|
20230801,102400,1246207390,14810,14810,14830,14810,310
|
|
20230801,102300,1241615360,14810,14800,14810,14790,374
|
|
20230801,102200,1236079390,14800,14780,14800,14770,437
|
|
20230801,102100,1229615760,14770,14790,14790,14770,1046
|
|
20230801,102000,1214165440,14780,14780,14780,14760,539
|
|
20230801,101900,1206206260,14760,14770,14780,14760,495
|
|
20230801,101800,1198894200,14760,14750,14760,14750,113
|
|
20230801,101700,1197226880,14730,14780,14780,14720,527
|
|
20230801,101600,1189455050,14710,14750,14770,14710,1071
|
|
20230801,101500,1173673870,14750,14770,14770,14750,2255
|
|
20230801,101400,1140389970,14770,14760,14800,14760,712
|
|
20230801,101300,1129871650,14760,14830,14830,14760,5694
|
|
20230801,101200,1045559630,14820,14870,14870,14820,2502
|
|
20230801,101100,1008412120,14880,14890,14890,14870,92
|
|
20230801,101000,1007043620,14880,14890,14890,14880,729
|
|
20230801,100900,996193140,14890,14880,14890,14880,63
|
|
20230801,100800,995255200,14880,14890,14890,14880,447
|
|
20230801,100700,988599830,14900,14900,14900,14890,258
|
|
20230801,100600,984757700,14890,14890,14890,14890,0
|
|
20230801,100500,984757700,14890,14890,14890,14890,195
|
|
20230801,100400,981854150,14900,14900,14900,14890,1891
|
|
20230801,100300,953679760,14900,14900,14900,14890,1721
|
|
20230801,100200,928039560,14920,14920,14920,14890,198
|
|
20230801,100100,925088430,14890,14880,14890,14880,4382
|
|
20230801,100000,859843160,14890,14900,14910,14890,1435
|
|
20230801,095900,838467190,14900,14890,14900,14890,548
|
|
20230801,095800,830303110,14900,14890,14900,14880,266
|
|
20230801,095700,826342470,14900,14980,14980,14900,6300
|
|
20230801,095600,732323640,14950,14950,14950,14950,328
|
|
20230801,095500,727420040,14940,15000,15000,14940,15
|
|
20230801,095400,727195100,14940,14980,14980,14930,1053
|
|
20230801,095300,711452020,14980,15040,15040,14980,1176
|
|
20230801,095200,693798550,15140,15040,15150,15040,265
|
|
20230801,095100,689798790,15080,15030,15080,15020,383
|
|
20230801,095000,684039300,15020,15020,15020,15020,184
|
|
20230801,094900,681275620,15000,15020,15030,15000,572
|
|
20230801,094800,672685740,15020,15020,15020,15020,29
|
|
20230801,094700,672250160,15020,15020,15030,15020,531
|
|
20230801,094600,664274530,15030,15020,15030,15020,56
|
|
20230801,094500,663433220,15010,14980,15010,14980,325
|
|
20230801,094400,658557070,15010,14980,15010,14980,609
|
|
20230801,094300,649434220,14980,14980,15010,14970,264
|
|
20230801,094200,645475560,14980,14930,14990,14930,957
|
|
20230801,094100,631181900,14920,14960,14960,14920,420
|
|
20230801,094000,624908100,14990,15000,15010,14970,1112
|
|
20230801,093900,608245950,14990,15020,15020,14990,2527
|
|
20230801,093800,570335590,15020,15020,15020,15010,311
|
|
20230801,093700,565664730,15020,15040,15040,15020,1293
|
|
20230801,093600,546235230,15040,15040,15040,15040,143
|
|
20230801,093500,544084510,15040,15100,15130,15040,5247
|
|
20230801,093400,465073470,15100,15110,15140,15100,446
|
|
20230801,093300,458337710,15140,15100,15140,15100,109
|
|
20230801,093200,456690670,15150,15090,15160,15090,112
|
|
20230801,093100,454994460,15080,15100,15110,15080,1520
|
|
20230801,093000,432030870,15100,15080,15100,15060,375
|
|
20230801,092900,426377160,15070,15150,15160,15070,1261
|
|
20230801,092800,407321080,15150,15190,15210,15150,2401
|
|
20230801,092700,370909120,15190,15190,15190,15180,11
|
|
20230801,092600,370742110,15180,15200,15200,15180,158
|
|
20230801,092500,368343020,15200,15190,15200,15180,304
|
|
20230801,092400,363727850,15180,15180,15200,15180,286
|
|
20230801,092300,359385730,15180,15180,15180,15180,26
|
|
20230801,092200,358991050,15180,15210,15210,15180,1068
|
|
20230801,092100,342767880,15190,15250,15250,15190,2759
|
|
20230801,092000,300792200,15250,15240,15260,15240,76
|
|
20230801,091900,299633520,15240,15250,15250,15240,92
|
|
20230801,091800,298230530,15230,15260,15260,15230,24
|
|
20230801,091700,297864690,15260,15260,15270,15260,125
|
|
20230801,091600,295956690,15290,15290,15290,15290,0
|
|
20230801,091500,295956690,15290,15220,15300,15210,804
|
|
20230801,091400,283719730,15220,15260,15260,15220,1149
|
|
20230801,091300,266214420,15300,15350,15350,15300,568
|
|
20230801,091200,257523870,15350,15300,15350,15300,312
|
|
20230801,091100,252749790,15270,15300,15300,15260,2490
|
|
20230801,091000,214717380,15300,15290,15300,15280,433
|
|
20230801,090900,208095540,15280,15270,15280,15270,248
|
|
20230801,090800,204306110,15270,15290,15290,15270,1004
|
|
20230801,090700,188966300,15300,15320,15320,15300,1008
|
|
20230801,090600,173542420,15320,15390,15390,15310,909
|
|
20230801,090500,159620750,15390,15440,15440,15390,1092
|
|
20230801,090400,142771720,15450,15560,15560,15450,3800
|
|
20230801,090300,83848570,15560,15640,15690,15560,822
|
|
20230801,090200,71021120,15620,15660,15670,15600,1274
|
|
20230801,090100,51121990,15740,15630,15740,15620,1667
|
|
20230801,090000,25072570,15620,15740,15750,15620,1595
|