641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,193700,1259655520,9450,9450,9450,9450,0
|
|
20230801,193600,1259655520,9450,9450,9450,9450,0
|
|
20230801,193500,1259655520,9450,9450,9450,9450,0
|
|
20230801,193400,1259655520,9450,9450,9450,9450,0
|
|
20230801,193300,1259655520,9450,9450,9450,9450,0
|
|
20230801,193200,1259655520,9450,9450,9450,9450,0
|
|
20230801,193100,1259655520,9450,9450,9450,9450,0
|
|
20230801,193000,1259655520,9450,9450,9450,9450,0
|
|
20230801,192900,1259655520,9450,9450,9450,9450,0
|
|
20230801,192800,1259655520,9450,9450,9450,9450,0
|
|
20230801,192700,1259655520,9450,9450,9450,9450,0
|
|
20230801,192600,1259655520,9450,9450,9450,9450,0
|
|
20230801,192500,1259655520,9450,9450,9450,9450,0
|
|
20230801,192400,1259655520,9450,9450,9450,9450,0
|
|
20230801,192300,1259655520,9450,9450,9450,9450,0
|
|
20230801,192200,1259655520,9450,9450,9450,9450,0
|
|
20230801,192100,1259655520,9450,9450,9450,9450,0
|
|
20230801,192000,1259655520,9450,9450,9450,9450,0
|
|
20230801,191900,1259655520,9450,9450,9450,9450,0
|
|
20230801,191800,1259655520,9450,9450,9450,9450,0
|
|
20230801,191700,1259655520,9450,9450,9450,9450,0
|
|
20230801,191600,1259655520,9450,9450,9450,9450,0
|
|
20230801,191500,1259655520,9450,9450,9450,9450,0
|
|
20230801,191400,1259655520,9450,9450,9450,9450,0
|
|
20230801,191300,1259655520,9450,9450,9450,9450,0
|
|
20230801,191200,1259655520,9450,9450,9450,9450,0
|
|
20230801,191100,1259655520,9450,9450,9450,9450,0
|
|
20230801,191000,1259655520,9450,9450,9450,9450,0
|
|
20230801,190900,1259655520,9450,9450,9450,9450,0
|
|
20230801,190800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,190700,1259655520,9450,9450,9450,9450,0
|
|
20230801,190600,1259655520,9450,9450,9450,9450,0
|
|
20230801,190500,1259655520,9450,9450,9450,9450,0
|
|
20230801,190400,1259655520,9450,9450,9450,9450,0
|
|
20230801,190300,1259655520,9450,9450,9450,9450,0
|
|
20230801,190200,1259655520,9450,9450,9450,9450,0
|
|
20230801,190100,1259655520,9450,9450,9450,9450,0
|
|
20230801,190000,1259655520,9450,9450,9450,9450,0
|
|
20230801,185900,1259655520,9450,9450,9450,9450,0
|
|
20230801,185800,1259655520,9450,9450,9450,9450,0
|
|
20230801,185700,1259655520,9450,9450,9450,9450,0
|
|
20230801,185600,1259655520,9450,9450,9450,9450,0
|
|
20230801,185500,1259655520,9450,9450,9450,9450,0
|
|
20230801,185400,1259655520,9450,9450,9450,9450,0
|
|
20230801,185300,1259655520,9450,9450,9450,9450,0
|
|
20230801,185200,1259655520,9450,9450,9450,9450,0
|
|
20230801,185100,1259655520,9450,9450,9450,9450,0
|
|
20230801,185000,1259655520,9450,9450,9450,9450,0
|
|
20230801,184900,1259655520,9450,9450,9450,9450,0
|
|
20230801,184800,1259655520,9450,9450,9450,9450,0
|
|
20230801,184700,1259655520,9450,9450,9450,9450,0
|
|
20230801,184600,1259655520,9450,9450,9450,9450,0
|
|
20230801,184500,1259655520,9450,9450,9450,9450,0
|
|
20230801,184400,1259655520,9450,9450,9450,9450,0
|
|
20230801,184300,1259655520,9450,9450,9450,9450,0
|
|
20230801,184200,1259655520,9450,9450,9450,9450,0
|
|
20230801,184100,1259655520,9450,9450,9450,9450,0
|
|
20230801,184000,1259655520,9450,9450,9450,9450,0
|
|
20230801,183900,1259655520,9450,9450,9450,9450,0
|
|
20230801,183800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,183700,1259655520,9450,9450,9450,9450,0
|
|
20230801,183600,1259655520,9450,9450,9450,9450,0
|
|
20230801,183500,1259655520,9450,9450,9450,9450,0
|
|
20230801,183400,1259655520,9450,9450,9450,9450,0
|
|
20230801,183300,1259655520,9450,9450,9450,9450,0
|
|
20230801,183200,1259655520,9450,9450,9450,9450,0
|
|
20230801,183100,1259655520,9450,9450,9450,9450,0
|
|
20230801,183000,1259655520,9450,9450,9450,9450,0
|
|
20230801,182900,1259655520,9450,9450,9450,9450,0
|
|
20230801,182800,1259655520,9450,9450,9450,9450,0
|
|
20230801,182700,1259655520,9450,9450,9450,9450,0
|
|
20230801,182600,1259655520,9450,9450,9450,9450,0
|
|
20230801,182500,1259655520,9450,9450,9450,9450,0
|
|
20230801,182400,1259655520,9450,9450,9450,9450,0
|
|
20230801,182300,1259655520,9450,9450,9450,9450,0
|
|
20230801,182200,1259655520,9450,9450,9450,9450,0
|
|
20230801,182100,1259655520,9450,9450,9450,9450,0
|
|
20230801,182000,1259655520,9450,9450,9450,9450,0
|
|
20230801,181900,1259655520,9450,9450,9450,9450,0
|
|
20230801,181800,1259655520,9450,9450,9450,9450,0
|
|
20230801,181700,1259655520,9450,9450,9450,9450,0
|
|
20230801,181600,1259655520,9450,9450,9450,9450,0
|
|
20230801,181500,1259655520,9450,9450,9450,9450,0
|
|
20230801,181400,1259655520,9450,9450,9450,9450,0
|
|
20230801,181300,1259655520,9450,9450,9450,9450,0
|
|
20230801,181200,1259655520,9450,9450,9450,9450,0
|
|
20230801,181100,1259655520,9450,9450,9450,9450,0
|
|
20230801,181000,1259655520,9450,9450,9450,9450,0
|
|
20230801,180900,1259655520,9450,9450,9450,9450,0
|
|
20230801,180800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,180700,1259655520,9450,9450,9450,9450,0
|
|
20230801,180600,1259655520,9450,9450,9450,9450,0
|
|
20230801,180500,1259655520,9450,9450,9450,9450,0
|
|
20230801,180400,1259655520,9450,9450,9450,9450,0
|
|
20230801,180300,1259655520,9450,9450,9450,9450,0
|
|
20230801,180200,1259655520,9450,9450,9450,9450,0
|
|
20230801,180100,1259655520,9450,9450,9450,9450,0
|
|
20230801,180000,1259655520,9450,9450,9450,9450,0
|
|
20230801,175900,1259655520,9450,9450,9450,9450,0
|
|
20230801,175800,1259655520,9450,9450,9450,9450,0
|
|
20230801,175700,1259655520,9450,9450,9450,9450,0
|
|
20230801,175600,1259655520,9450,9450,9450,9450,0
|
|
20230801,175500,1259655520,9450,9450,9450,9450,0
|
|
20230801,175400,1259655520,9450,9450,9450,9450,0
|
|
20230801,175300,1259655520,9450,9450,9450,9450,0
|
|
20230801,175200,1259655520,9450,9450,9450,9450,0
|
|
20230801,175100,1259655520,9450,9450,9450,9450,0
|
|
20230801,175000,1259655520,9450,9450,9450,9450,0
|
|
20230801,174900,1259655520,9450,9450,9450,9450,0
|
|
20230801,174800,1259655520,9450,9450,9450,9450,0
|
|
20230801,174700,1259655520,9450,9450,9450,9450,0
|
|
20230801,174600,1259655520,9450,9450,9450,9450,0
|
|
20230801,174500,1259655520,9450,9450,9450,9450,0
|
|
20230801,174400,1259655520,9450,9450,9450,9450,0
|
|
20230801,174300,1259655520,9450,9450,9450,9450,0
|
|
20230801,174200,1259655520,9450,9450,9450,9450,0
|
|
20230801,174100,1259655520,9450,9450,9450,9450,0
|
|
20230801,174000,1259655520,9450,9450,9450,9450,0
|
|
20230801,173900,1259655520,9450,9450,9450,9450,0
|
|
20230801,173800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,173700,1259655520,9450,9450,9450,9450,0
|
|
20230801,173600,1259655520,9450,9450,9450,9450,0
|
|
20230801,173500,1259655520,9450,9450,9450,9450,0
|
|
20230801,173400,1259655520,9450,9450,9450,9450,0
|
|
20230801,173300,1259655520,9450,9450,9450,9450,0
|
|
20230801,173200,1259655520,9450,9450,9450,9450,0
|
|
20230801,173100,1259655520,9450,9450,9450,9450,0
|
|
20230801,173000,1259655520,9450,9450,9450,9450,0
|
|
20230801,172900,1259655520,9450,9450,9450,9450,0
|
|
20230801,172800,1259655520,9450,9450,9450,9450,0
|
|
20230801,172700,1259655520,9450,9450,9450,9450,0
|
|
20230801,172600,1259655520,9450,9450,9450,9450,0
|
|
20230801,172500,1259655520,9450,9450,9450,9450,0
|
|
20230801,172400,1259655520,9450,9450,9450,9450,0
|
|
20230801,172300,1259655520,9450,9450,9450,9450,0
|
|
20230801,172200,1259655520,9450,9450,9450,9450,0
|
|
20230801,172100,1259655520,9450,9450,9450,9450,0
|
|
20230801,172000,1259655520,9450,9450,9450,9450,0
|
|
20230801,171900,1259655520,9450,9450,9450,9450,0
|
|
20230801,171800,1259655520,9450,9450,9450,9450,0
|
|
20230801,171700,1259655520,9450,9450,9450,9450,0
|
|
20230801,171600,1259655520,9450,9450,9450,9450,0
|
|
20230801,171500,1259655520,9450,9450,9450,9450,0
|
|
20230801,171400,1259655520,9450,9450,9450,9450,0
|
|
20230801,171300,1259655520,9450,9450,9450,9450,0
|
|
20230801,171200,1259655520,9450,9450,9450,9450,0
|
|
20230801,171100,1259655520,9450,9450,9450,9450,0
|
|
20230801,171000,1259655520,9450,9450,9450,9450,0
|
|
20230801,170900,1259655520,9450,9450,9450,9450,0
|
|
20230801,170800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,170700,1259655520,9450,9450,9450,9450,0
|
|
20230801,170600,1259655520,9450,9450,9450,9450,0
|
|
20230801,170500,1259655520,9450,9450,9450,9450,0
|
|
20230801,170400,1259655520,9450,9450,9450,9450,0
|
|
20230801,170300,1259655520,9450,9450,9450,9450,0
|
|
20230801,170200,1259655520,9450,9450,9450,9450,0
|
|
20230801,170100,1259655520,9450,9450,9450,9450,0
|
|
20230801,170000,1259655520,9450,9450,9450,9450,0
|
|
20230801,165900,1259655520,9450,9450,9450,9450,0
|
|
20230801,165800,1259655520,9450,9450,9450,9450,0
|
|
20230801,165700,1259655520,9450,9450,9450,9450,0
|
|
20230801,165600,1259655520,9450,9450,9450,9450,0
|
|
20230801,165500,1259655520,9450,9450,9450,9450,0
|
|
20230801,165400,1259655520,9450,9450,9450,9450,0
|
|
20230801,165300,1259655520,9450,9450,9450,9450,0
|
|
20230801,165200,1259655520,9450,9450,9450,9450,0
|
|
20230801,165100,1259655520,9450,9450,9450,9450,0
|
|
20230801,165000,1259655520,9450,9450,9450,9450,0
|
|
20230801,164900,1259655520,9450,9450,9450,9450,0
|
|
20230801,164800,1259655520,9450,9450,9450,9450,0
|
|
20230801,164700,1259655520,9450,9450,9450,9450,0
|
|
20230801,164600,1259655520,9450,9450,9450,9450,0
|
|
20230801,164500,1259655520,9450,9450,9450,9450,0
|
|
20230801,164400,1259655520,9450,9450,9450,9450,0
|
|
20230801,164300,1259655520,9450,9450,9450,9450,0
|
|
20230801,164200,1259655520,9450,9450,9450,9450,0
|
|
20230801,164100,1259655520,9450,9450,9450,9450,0
|
|
20230801,164000,1259655520,9450,9450,9450,9450,0
|
|
20230801,163900,1259655520,9450,9450,9450,9450,0
|
|
20230801,163800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,163700,1259655520,9450,9450,9450,9450,0
|
|
20230801,163600,1259655520,9450,9450,9450,9450,0
|
|
20230801,163500,1259655520,9450,9450,9450,9450,0
|
|
20230801,163400,1259655520,9450,9450,9450,9450,0
|
|
20230801,163300,1259655520,9450,9450,9450,9450,0
|
|
20230801,163200,1259655520,9450,9450,9450,9450,0
|
|
20230801,163100,1259655520,9450,9450,9450,9450,0
|
|
20230801,163000,1259655520,9450,9450,9450,9450,0
|
|
20230801,162900,1259655520,9450,9450,9450,9450,0
|
|
20230801,162800,1259655520,9450,9450,9450,9450,0
|
|
20230801,162700,1259655520,9450,9450,9450,9450,0
|
|
20230801,162600,1259655520,9450,9450,9450,9450,0
|
|
20230801,162500,1259655520,9450,9450,9450,9450,0
|
|
20230801,162400,1259655520,9450,9450,9450,9450,0
|
|
20230801,162300,1259655520,9450,9450,9450,9450,0
|
|
20230801,162200,1259655520,9450,9450,9450,9450,0
|
|
20230801,162100,1259655520,9450,9450,9450,9450,0
|
|
20230801,162000,1259655520,9450,9450,9450,9450,0
|
|
20230801,161900,1259655520,9450,9450,9450,9450,0
|
|
20230801,161800,1259655520,9450,9450,9450,9450,0
|
|
20230801,161700,1259655520,9450,9450,9450,9450,0
|
|
20230801,161600,1259655520,9450,9450,9450,9450,0
|
|
20230801,161500,1259655520,9450,9450,9450,9450,0
|
|
20230801,161400,1259655520,9450,9450,9450,9450,0
|
|
20230801,161300,1259655520,9450,9450,9450,9450,0
|
|
20230801,161200,1259655520,9450,9450,9450,9450,0
|
|
20230801,161100,1259655520,9450,9450,9450,9450,0
|
|
20230801,161000,1259655520,9450,9450,9450,9450,0
|
|
20230801,160900,1259655520,9450,9450,9450,9450,0
|
|
20230801,160800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,160700,1259655520,9450,9450,9450,9450,0
|
|
20230801,160600,1259655520,9450,9450,9450,9450,0
|
|
20230801,160500,1259655520,9450,9450,9450,9450,0
|
|
20230801,160400,1259655520,9450,9450,9450,9450,0
|
|
20230801,160300,1259655520,9450,9450,9450,9450,0
|
|
20230801,160200,1259655520,9450,9450,9450,9450,0
|
|
20230801,160100,1259655520,9450,9450,9450,9450,0
|
|
20230801,160000,1259655520,9450,9450,9450,9450,0
|
|
20230801,155900,1259655520,9450,9450,9450,9450,0
|
|
20230801,155800,1259655520,9450,9450,9450,9450,0
|
|
20230801,155700,1259655520,9450,9450,9450,9450,0
|
|
20230801,155600,1259655520,9450,9450,9450,9450,0
|
|
20230801,155500,1259655520,9450,9450,9450,9450,0
|
|
20230801,155400,1259655520,9450,9450,9450,9450,0
|
|
20230801,155300,1259655520,9450,9450,9450,9450,0
|
|
20230801,155200,1259655520,9450,9450,9450,9450,0
|
|
20230801,155100,1259655520,9450,9450,9450,9450,0
|
|
20230801,155000,1259655520,9450,9450,9450,9450,0
|
|
20230801,154900,1259655520,9450,9450,9450,9450,0
|
|
20230801,154800,1259655520,9450,9450,9450,9450,0
|
|
20230801,154700,1259655520,9450,9450,9450,9450,0
|
|
20230801,154600,1259655520,9450,9450,9450,9450,0
|
|
20230801,154500,1259655520,9450,9450,9450,9450,0
|
|
20230801,154400,1259655520,9450,9450,9450,9450,0
|
|
20230801,154300,1259655520,9450,9450,9450,9450,0
|
|
20230801,154200,1259655520,9450,9450,9450,9450,0
|
|
20230801,154100,1259655520,9450,9450,9450,9450,0
|
|
20230801,154000,1259655520,9450,9450,9450,9450,0
|
|
20230801,153900,1259655520,9450,9450,9450,9450,0
|
|
20230801,153800,1259655520,9450,9450,9450,9450,5238
|
|
20230801,153700,1259655520,9450,9450,9450,9450,0
|
|
20230801,153600,1259655520,9450,9450,9450,9450,0
|
|
20230801,153500,1259655520,9450,9450,9450,9450,0
|
|
20230801,153400,1259655520,9450,9450,9450,9450,0
|
|
20230801,153300,1259655520,9450,9450,9450,9450,0
|
|
20230801,153200,1259655520,9450,9450,9450,9450,0
|
|
20230801,153100,1259655520,9450,9450,9450,9450,0
|
|
20230801,153000,1259655520,9450,9450,9450,9450,5238
|
|
20230801,152900,1210156420,9380,9380,9380,9380,0
|
|
20230801,152800,1210156420,9380,9380,9380,9380,0
|
|
20230801,152700,1210156420,9380,9380,9380,9380,0
|
|
20230801,152600,1210156420,9380,9380,9380,9380,0
|
|
20230801,152500,1210156420,9380,9380,9380,9380,0
|
|
20230801,152400,1210156420,9380,9380,9380,9380,0
|
|
20230801,152300,1210156420,9380,9380,9380,9380,0
|
|
20230801,152200,1210156420,9380,9380,9380,9380,0
|
|
20230801,152100,1210156420,9380,9380,9380,9380,0
|
|
20230801,152000,1210156420,9380,9380,9380,9380,0
|
|
20230801,151900,1210156420,9380,9380,9390,9360,130
|
|
20230801,151800,1208939320,9380,9390,9390,9370,163
|
|
20230801,151700,1207409900,9360,9380,9390,9360,116
|
|
20230801,151600,1206322230,9390,9390,9390,9390,2
|
|
20230801,151500,1206303450,9380,9380,9380,9380,0
|
|
20230801,151400,1206303450,9380,9380,9390,9370,16
|
|
20230801,151300,1206153490,9390,9370,9390,9360,207
|
|
20230801,151200,1204212740,9390,9390,9390,9390,0
|
|
20230801,151100,1204212740,9390,9380,9390,9340,501
|
|
20230801,151000,1199524580,9390,9390,9390,9390,0
|
|
20230801,150900,1199524580,9390,9390,9390,9390,0
|
|
20230801,150800,1199524580,9390,9380,9390,9380,38
|
|
20230801,150700,1199168130,9360,9360,9360,9360,0
|
|
20230801,150600,1199168130,9360,9390,9390,9360,96
|
|
20230801,150500,1198266880,9390,9390,9390,9390,2
|
|
20230801,150400,1198248100,9390,9350,9390,9340,455
|
|
20230801,150300,1193994280,9330,9380,9380,9330,872
|
|
20230801,150200,1185842590,9380,9380,9380,9380,0
|
|
20230801,150100,1185842590,9380,9380,9380,9380,0
|
|
20230801,150000,1185842590,9380,9390,9390,9380,18
|
|
20230801,145900,1185673600,9390,9390,9390,9390,0
|
|
20230801,145800,1185673600,9390,9380,9390,9380,65
|
|
20230801,145700,1185063890,9380,9370,9380,9360,291
|
|
20230801,145600,1182338860,9380,9380,9380,9380,4
|
|
20230801,145500,1182301340,9390,9390,9390,9390,0
|
|
20230801,145400,1182301340,9390,9390,9400,9390,8
|
|
20230801,145300,1182226210,9390,9390,9390,9390,1
|
|
20230801,145200,1182216820,9400,9390,9400,9370,775
|
|
20230801,145100,1174949870,9400,9390,9400,9390,38
|
|
20230801,145000,1174593040,9390,9390,9390,9390,0
|
|
20230801,144900,1174593040,9390,9390,9390,9390,135
|
|
20230801,144800,1173325390,9390,9390,9390,9390,93
|
|
20230801,144700,1172452120,9400,9390,9400,9390,137
|
|
20230801,144600,1171165670,9390,9390,9390,9390,25
|
|
20230801,144500,1170930920,9400,9400,9400,9400,3
|
|
20230801,144400,1170902720,9400,9400,9400,9400,0
|
|
20230801,144300,1170902720,9400,9400,9400,9400,0
|
|
20230801,144200,1170902720,9400,9400,9400,9400,10
|
|
20230801,144100,1170808720,9400,9400,9400,9400,3
|
|
20230801,144000,1170780520,9410,9410,9410,9410,30
|
|
20230801,143900,1170498220,9410,9400,9410,9400,258
|
|
20230801,143800,1168073010,9400,9400,9400,9400,659
|
|
20230801,143700,1161878410,9400,9400,9400,9400,2
|
|
20230801,143600,1161859610,9390,9390,9400,9390,648
|
|
20230801,143500,1155769340,9390,9390,9390,9390,1
|
|
20230801,143400,1155759950,9380,9390,9390,9380,4
|
|
20230801,143300,1155722410,9400,9400,9400,9400,132
|
|
20230801,143200,1154481610,9400,9400,9400,9400,0
|
|
20230801,143100,1154481610,9400,9400,9400,9400,2
|
|
20230801,143000,1154462810,9400,9400,9400,9400,8
|
|
20230801,142900,1154387610,9380,9380,9380,9380,0
|
|
20230801,142800,1154387610,9380,9380,9380,9380,0
|
|
20230801,142700,1154387610,9380,9380,9380,9380,0
|
|
20230801,142600,1154387610,9380,9380,9380,9380,116
|
|
20230801,142500,1153299530,9390,9390,9390,9390,1
|
|
20230801,142400,1153290140,9400,9400,9400,9400,43
|
|
20230801,142300,1152885940,9400,9390,9400,9390,2
|
|
20230801,142200,1152867150,9400,9400,9400,9400,0
|
|
20230801,142100,1152867150,9400,9400,9400,9400,10
|
|
20230801,142000,1152773150,9400,9370,9400,9370,55
|
|
20230801,141900,1152257650,9370,9370,9370,9370,100
|
|
20230801,141800,1151320650,9370,9400,9400,9370,654
|
|
20230801,141700,1145192160,9400,9400,9400,9400,0
|
|
20230801,141600,1145192160,9400,9400,9400,9400,0
|
|
20230801,141500,1145192160,9400,9400,9400,9400,3
|
|
20230801,141400,1145163960,9400,9400,9400,9400,0
|
|
20230801,141300,1145163960,9400,9400,9400,9400,20
|
|
20230801,141200,1144975960,9410,9410,9410,9410,0
|
|
20230801,141100,1144975960,9410,9410,9410,9410,0
|
|
20230801,141000,1144975960,9410,9410,9410,9410,0
|
|
20230801,140900,1144975960,9410,9410,9410,9410,13
|
|
20230801,140800,1144853630,9410,9410,9410,9410,1
|
|
20230801,140700,1144844220,9370,9410,9410,9370,155
|
|
20230801,140600,1143389610,9370,9380,9380,9370,22
|
|
20230801,140500,1143183460,9370,9370,9370,9370,90
|
|
20230801,140400,1142340160,9370,9370,9370,9370,11
|
|
20230801,140300,1142237090,9410,9410,9410,9410,1
|
|
20230801,140200,1142227680,9410,9410,9410,9410,0
|
|
20230801,140100,1142227680,9410,9410,9410,9410,1
|
|
20230801,140000,1142218270,9420,9420,9420,9420,0
|
|
20230801,135900,1142218270,9420,9420,9420,9420,0
|
|
20230801,135800,1142218270,9420,9420,9420,9420,0
|
|
20230801,135700,1142218270,9420,9420,9420,9420,0
|
|
20230801,135600,1142218270,9420,9410,9420,9410,25
|
|
20230801,135500,1141982980,9410,9410,9410,9410,0
|
|
20230801,135400,1141982980,9410,9410,9410,9410,0
|
|
20230801,135300,1141982980,9410,9410,9410,9410,0
|
|
20230801,135200,1141982980,9410,9410,9410,9410,0
|
|
20230801,135100,1141982980,9410,9410,9410,9410,0
|
|
20230801,135000,1141982980,9410,9400,9410,9400,25
|
|
20230801,134900,1141747750,9400,9400,9400,9390,38
|
|
20230801,134800,1141390570,9390,9390,9390,9390,38
|
|
20230801,134700,1141033750,9370,9400,9400,9370,192
|
|
20230801,134600,1139234650,9380,9380,9380,9380,1
|
|
20230801,134500,1139225270,9400,9390,9400,9380,9
|
|
20230801,134400,1139140770,9420,9410,9420,9380,77
|
|
20230801,134300,1138417480,9400,9390,9400,9380,284
|
|
20230801,134200,1135750560,9400,9400,9400,9400,8
|
|
20230801,134100,1135675360,9430,9430,9430,9430,96
|
|
20230801,134000,1134770080,9430,9430,9430,9430,0
|
|
20230801,133900,1134770080,9430,9430,9430,9430,1
|
|
20230801,133800,1134760650,9430,9400,9430,9400,321
|
|
20230801,133700,1131740660,9400,9410,9410,9400,49
|
|
20230801,133600,1131280040,9400,9400,9400,9400,12
|
|
20230801,133500,1131167240,9410,9410,9410,9410,0
|
|
20230801,133400,1131167240,9410,9410,9410,9410,0
|
|
20230801,133300,1131167240,9410,9400,9410,9400,14
|
|
20230801,133200,1131035510,9380,9400,9400,9380,107
|
|
20230801,133100,1130031420,9410,9420,9420,9410,6
|
|
20230801,133000,1129974940,9440,9420,9440,9420,21
|
|
20230801,132900,1129777040,9450,9450,9450,9450,0
|
|
20230801,132800,1129777040,9450,9460,9470,9450,1238
|
|
20230801,132700,1118054540,9460,9460,9460,9460,1
|
|
20230801,132600,1118045080,9400,9420,9420,9400,167
|
|
20230801,132500,1116474250,9430,9460,9470,9430,118
|
|
20230801,132400,1115360790,9460,9460,9460,9460,25
|
|
20230801,132300,1115124290,9470,9460,9470,9460,73
|
|
20230801,132200,1114433030,9460,9460,9460,9460,0
|
|
20230801,132100,1114433030,9460,9440,9460,9440,75
|
|
20230801,132000,1113724570,9440,9440,9440,9440,148
|
|
20230801,131900,1112327450,9470,9470,9480,9460,544
|
|
20230801,131800,1107179680,9470,9430,9470,9430,451
|
|
20230801,131700,1102920480,9430,9430,9430,9430,1
|
|
20230801,131600,1102911050,9430,9430,9430,9430,1
|
|
20230801,131500,1102901620,9430,9380,9430,9380,454
|
|
20230801,131400,1098639900,9380,9390,9390,9380,1500
|
|
20230801,131300,1084568600,9400,9420,9420,9400,2576
|
|
20230801,131200,1060347430,9460,9420,9460,9420,221
|
|
20230801,131100,1058265210,9420,9420,9420,9420,955
|
|
20230801,131000,1049269110,9420,9420,9420,9420,0
|
|
20230801,130900,1049269110,9420,9420,9420,9420,0
|
|
20230801,130800,1049269110,9420,9420,9420,9420,0
|
|
20230801,130700,1049269110,9420,9450,9450,9420,200
|
|
20230801,130600,1047382680,9460,9460,9460,9460,0
|
|
20230801,130500,1047382680,9460,9450,9460,9450,97
|
|
20230801,130400,1046466010,9450,9460,9460,9450,5
|
|
20230801,130300,1046418740,9480,9480,9480,9480,0
|
|
20230801,130200,1046418740,9480,9460,9480,9460,1352
|
|
20230801,130100,1033628040,9470,9460,9470,9460,201
|
|
20230801,130000,1031726570,9450,9450,9450,9450,261
|
|
20230801,125900,1029260120,9450,9450,9450,9450,74
|
|
20230801,125800,1028560820,9450,9470,9470,9450,301
|
|
20230801,125700,1025711050,9470,9460,9470,9460,3
|
|
20230801,125600,1025682650,9470,9470,9470,9470,28
|
|
20230801,125500,1025417490,9480,9480,9480,9480,0
|
|
20230801,125400,1025417490,9480,9470,9480,9470,113
|
|
20230801,125300,1024346350,9480,9480,9480,9480,0
|
|
20230801,125200,1024346350,9480,9480,9480,9480,0
|
|
20230801,125100,1024346350,9480,9480,9480,9480,55
|
|
20230801,125000,1023824950,9490,9480,9490,9480,45
|
|
20230801,124900,1023398050,9480,9490,9490,9480,249
|
|
20230801,124800,1021035060,9500,9500,9500,9500,62
|
|
20230801,124700,1020446060,9500,9510,9510,9500,282
|
|
20230801,124600,1017766090,9510,9510,9510,9510,15
|
|
20230801,124500,1017623440,9520,9510,9520,9510,12
|
|
20230801,124400,1017509310,9510,9510,9510,9510,75
|
|
20230801,124300,1016796060,9510,9510,9510,9510,0
|
|
20230801,124200,1016796060,9510,9510,9510,9510,320
|
|
20230801,124100,1013752860,9510,9510,9510,9510,10
|
|
20230801,124000,1013657760,9510,9510,9510,9510,94
|
|
20230801,123900,1012763820,9510,9510,9510,9510,9
|
|
20230801,123800,1012678230,9520,9520,9520,9520,1
|
|
20230801,123700,1012668710,9520,9520,9520,9520,0
|
|
20230801,123600,1012668710,9520,9520,9520,9520,9
|
|
20230801,123500,1012583030,9520,9520,9520,9520,9
|
|
20230801,123400,1012497350,9520,9520,9520,9520,0
|
|
20230801,123300,1012497350,9520,9520,9520,9520,126
|
|
20230801,123200,1011297830,9520,9520,9520,9520,2
|
|
20230801,123100,1011278790,9520,9520,9520,9520,0
|
|
20230801,123000,1011278790,9520,9510,9520,9510,166
|
|
20230801,122900,1009698480,9500,9500,9500,9500,4
|
|
20230801,122800,1009660480,9500,9500,9500,9500,0
|
|
20230801,122700,1009660480,9500,9500,9500,9500,0
|
|
20230801,122600,1009660480,9500,9500,9500,9500,0
|
|
20230801,122500,1009660480,9500,9500,9500,9500,0
|
|
20230801,122400,1009660480,9500,9500,9500,9500,3
|
|
20230801,122300,1009631980,9520,9520,9520,9520,1
|
|
20230801,122200,1009622460,9520,9520,9520,9520,123
|
|
20230801,122100,1008451500,9520,9520,9520,9520,111
|
|
20230801,122000,1007394780,9520,9520,9520,9520,2
|
|
20230801,121900,1007375740,9520,9520,9520,9520,0
|
|
20230801,121800,1007375740,9520,9520,9520,9520,0
|
|
20230801,121700,1007375740,9520,9500,9520,9500,829
|
|
20230801,121600,999488220,9500,9500,9500,9500,10
|
|
20230801,121500,999393220,9510,9500,9510,9500,226
|
|
20230801,121400,997246020,9500,9490,9500,9490,64
|
|
20230801,121300,996638520,9490,9490,9490,9490,2
|
|
20230801,121200,996619540,9490,9480,9490,9480,487
|
|
20230801,121100,992000110,9480,9480,9480,9480,0
|
|
20230801,121000,992000110,9480,9500,9500,9480,454
|
|
20230801,120900,987693050,9500,9500,9500,9500,90
|
|
20230801,120800,986838050,9500,9500,9500,9500,50
|
|
20230801,120700,986363050,9500,9510,9510,9500,205
|
|
20230801,120600,984414760,9540,9540,9550,9540,285
|
|
20230801,120500,981694010,9400,9540,9550,9400,1157
|
|
20230801,120400,970724190,9550,9530,9550,9530,148
|
|
20230801,120300,969313240,9530,9480,9530,9480,2146
|
|
20230801,120200,948933140,9480,9460,9480,9460,711
|
|
20230801,120100,942206200,9460,9460,9460,9460,1
|
|
20230801,120000,942196740,9450,9450,9460,9450,53
|
|
20230801,115900,941695880,9450,9450,9450,9450,17
|
|
20230801,115800,941535230,9450,9450,9450,9450,10
|
|
20230801,115700,941440730,9450,9450,9460,9440,150
|
|
20230801,115600,940023630,9450,9450,9450,9450,463
|
|
20230801,115500,935648280,9450,9450,9450,9450,0
|
|
20230801,115400,935648280,9450,9450,9450,9450,0
|
|
20230801,115300,935648280,9450,9450,9450,9450,0
|
|
20230801,115200,935648280,9450,9420,9450,9420,593
|
|
20230801,115100,930051780,9420,9420,9420,9420,5
|
|
20230801,115000,930004680,9400,9400,9400,9400,0
|
|
20230801,114900,930004680,9400,9400,9400,9400,20
|
|
20230801,114800,929816680,9420,9420,9420,9420,2
|
|
20230801,114700,929797840,9430,9430,9430,9430,0
|
|
20230801,114600,929797840,9430,9430,9430,9430,3
|
|
20230801,114500,929769550,9430,9430,9430,9430,0
|
|
20230801,114400,929769550,9430,9410,9430,9410,122
|
|
20230801,114300,928621510,9380,9380,9380,9380,0
|
|
20230801,114200,928621510,9380,9380,9380,9380,1
|
|
20230801,114100,928612130,9380,9390,9390,9380,350
|
|
20230801,114000,925327510,9390,9390,9390,9390,200
|
|
20230801,113900,923449510,9390,9410,9410,9390,1582
|
|
20230801,113800,908590380,9430,9430,9430,9430,0
|
|
20230801,113700,908590380,9430,9430,9430,9430,4
|
|
20230801,113600,908552660,9450,9410,9450,9410,31
|
|
20230801,113500,908260910,9430,9430,9430,9430,55
|
|
20230801,113400,907742260,9430,9430,9430,9430,30
|
|
20230801,113300,907459360,9440,9440,9440,9440,0
|
|
20230801,113200,907459360,9440,9440,9440,9440,5
|
|
20230801,113100,907412160,9440,9440,9440,9440,0
|
|
20230801,113000,907412160,9440,9440,9440,9440,0
|
|
20230801,112900,907412160,9440,9440,9440,9440,21
|
|
20230801,112800,907213920,9450,9450,9450,9450,1
|
|
20230801,112700,907204470,9460,9440,9460,9440,230
|
|
20230801,112600,905031810,9460,9460,9460,9460,0
|
|
20230801,112500,905031810,9460,9460,9460,9460,0
|
|
20230801,112400,905031810,9460,9460,9460,9460,0
|
|
20230801,112300,905031810,9460,9460,9460,9460,0
|
|
20230801,112200,905031810,9460,9460,9460,9460,0
|
|
20230801,112100,905031810,9460,9460,9460,9460,0
|
|
20230801,112000,905031810,9460,9440,9460,9440,25
|
|
20230801,111900,904795550,9390,9400,9400,9390,110
|
|
20230801,111800,903761650,9400,9400,9400,9400,150
|
|
20230801,111700,902351650,9410,9410,9410,9410,110
|
|
20230801,111600,901316550,9410,9410,9410,9410,40
|
|
20230801,111500,900940150,9410,9420,9420,9400,1155
|
|
20230801,111400,890071880,9430,9450,9450,9430,41
|
|
20230801,111300,889684670,9450,9450,9450,9450,50
|
|
20230801,111200,889212170,9450,9450,9450,9450,0
|
|
20230801,111100,889212170,9450,9450,9450,9450,1
|
|
20230801,111000,889202720,9440,9440,9440,9440,0
|
|
20230801,110900,889202720,9440,9450,9450,9440,40
|
|
20230801,110800,888825020,9470,9470,9470,9470,22
|
|
20230801,110700,888616680,9470,9410,9470,9410,150
|
|
20230801,110600,887200600,9410,9420,9420,9410,259
|
|
20230801,110500,884763340,9410,9410,9410,9410,0
|
|
20230801,110400,884763340,9410,9410,9410,9410,20
|
|
20230801,110300,884575140,9450,9450,9450,9450,0
|
|
20230801,110200,884575140,9450,9450,9450,9450,0
|
|
20230801,110100,884575140,9450,9450,9450,9450,0
|
|
20230801,110000,884575140,9450,9450,9450,9450,1
|
|
20230801,105900,884565690,9450,9450,9450,9450,13
|
|
20230801,105800,884442840,9460,9460,9460,9460,48
|
|
20230801,105700,883988760,9470,9470,9470,9470,46
|
|
20230801,105600,883553140,9490,9490,9490,9490,0
|
|
20230801,105500,883553140,9490,9490,9490,9490,0
|
|
20230801,105400,883553140,9490,9490,9490,9490,0
|
|
20230801,105300,883553140,9490,9490,9490,9490,114
|
|
20230801,105200,882471280,9490,9490,9490,9490,31
|
|
20230801,105100,882177090,9500,9490,9500,9490,508
|
|
20230801,105000,877352090,9490,9480,9490,9480,518
|
|
20230801,104900,872439690,9470,9470,9480,9470,111
|
|
20230801,104800,871388420,9460,9430,9460,9430,2522
|
|
20230801,104700,847585730,9400,9400,9400,9400,400
|
|
20230801,104600,843825730,9390,9430,9430,9390,1015
|
|
20230801,104500,834265670,9430,9430,9430,9430,49
|
|
20230801,104400,833803600,9440,9450,9450,9440,35
|
|
20230801,104300,833472860,9460,9460,9460,9460,377
|
|
20230801,104200,829906440,9460,9460,9460,9460,10
|
|
20230801,104100,829811840,9460,9460,9460,9460,70
|
|
20230801,104000,829149640,9460,9460,9460,9460,172
|
|
20230801,103900,827522520,9470,9460,9470,9460,171
|
|
20230801,103800,825903750,9460,9460,9460,9460,160
|
|
20230801,103700,824390150,9460,9460,9460,9460,3
|
|
20230801,103600,824361770,9460,9460,9470,9450,33
|
|
20230801,103500,824049640,9470,9420,9470,9410,2891
|
|
20230801,103400,796808270,9410,9400,9420,9400,521
|
|
20230801,103300,791907650,9410,9420,9420,9410,585
|
|
20230801,103200,786401150,9430,9440,9440,9430,874
|
|
20230801,103100,778156810,9450,9470,9470,9450,137
|
|
20230801,103000,776862140,9450,9450,9450,9450,47
|
|
20230801,102900,776417990,9450,9450,9450,9450,432
|
|
20230801,102800,772335590,9450,9450,9450,9450,100
|
|
20230801,102700,771390590,9450,9450,9450,9450,301
|
|
20230801,102600,768546140,9470,9470,9470,9470,20
|
|
20230801,102500,768356740,9480,9470,9480,9470,35
|
|
20230801,102400,768025090,9480,9470,9480,9470,30
|
|
20230801,102300,767740970,9480,9480,9480,9460,13
|
|
20230801,102200,767617890,9470,9470,9470,9470,184
|
|
20230801,102100,765875410,9470,9470,9470,9460,4
|
|
20230801,102000,765837540,9460,9460,9460,9460,125
|
|
20230801,101900,764655040,9480,9480,9480,9480,0
|
|
20230801,101800,764655040,9480,9480,9490,9440,693
|
|
20230801,101700,758107100,9490,9490,9490,9490,8
|
|
20230801,101600,758031180,9490,9490,9490,9490,0
|
|
20230801,101500,758031180,9490,9460,9490,9410,1364
|
|
20230801,101400,745163900,9480,9480,9480,9480,116
|
|
20230801,101300,744064220,9480,9460,9480,9460,47
|
|
20230801,101200,743619380,9450,9510,9510,9450,390
|
|
20230801,101100,739920650,9530,9540,9550,9530,806
|
|
20230801,101000,732230540,9550,9550,9560,9500,355
|
|
20230801,100900,728843960,9500,9560,9570,9500,1382
|
|
20230801,100800,715695430,9570,9590,9590,9520,1281
|
|
20230801,100700,703430350,9620,9670,9670,9580,362
|
|
20230801,100600,699950830,9670,9550,9680,9550,3972
|
|
20230801,100500,661566950,9590,9400,9790,9400,12035
|
|
20230801,100400,546643390,9400,9390,9410,9390,1331
|
|
20230801,100300,534120720,9380,9390,9390,9380,54
|
|
20230801,100200,533613830,9390,9400,9400,9390,578
|
|
20230801,100100,528180650,9410,9400,9410,9400,522
|
|
20230801,100000,523273840,9400,9410,9410,9400,1901
|
|
20230801,095900,505404370,9410,9410,9410,9400,210
|
|
20230801,095800,503429640,9410,9400,9410,9400,123
|
|
20230801,095700,502273060,9400,9380,9410,9380,2505
|
|
20230801,095600,478747700,9360,9360,9360,9360,1
|
|
20230801,095500,478738340,9350,9350,9350,9350,74
|
|
20230801,095400,478046440,9380,9350,9380,9350,870
|
|
20230801,095300,469900910,9340,9290,9340,9270,6621
|
|
20230801,095200,408180710,9290,9290,9290,9290,4
|
|
20230801,095100,408143550,9290,9290,9290,9290,15
|
|
20230801,095000,408004200,9290,9280,9290,9280,2
|
|
20230801,094900,407985630,9290,9290,9290,9290,120
|
|
20230801,094800,406870830,9290,9290,9290,9270,52
|
|
20230801,094700,406388750,9300,9300,9300,9300,19
|
|
20230801,094600,406212050,9240,9300,9300,9240,755
|
|
20230801,094500,399225890,9300,9320,9320,9300,572
|
|
20230801,094400,393899440,9320,9300,9330,9290,2810
|
|
20230801,094300,367729800,9300,9310,9310,9300,4414
|
|
20230801,094200,326678230,9300,9310,9320,9300,375
|
|
20230801,094100,323185800,9320,9310,9320,9310,170
|
|
20230801,094000,321601430,9310,9300,9320,9300,531
|
|
20230801,093900,316661110,9320,9310,9320,9300,427
|
|
20230801,093800,312685240,9310,9320,9320,9310,53
|
|
20230801,093700,312191300,9320,9280,9320,9280,2171
|
|
20230801,093600,292015830,9270,9220,9270,9210,3330
|
|
20230801,093500,261237860,9230,9230,9230,9230,0
|
|
20230801,093400,261237860,9230,9240,9240,9230,101
|
|
20230801,093300,260305620,9220,9240,9250,9220,494
|
|
20230801,093200,255747470,9240,9250,9250,9240,34
|
|
20230801,093100,255433300,9250,9250,9250,9250,28
|
|
20230801,093000,255174300,9270,9270,9270,9270,4
|
|
20230801,092900,255137220,9250,9250,9250,9250,73
|
|
20230801,092800,254461970,9270,9270,9270,9270,1
|
|
20230801,092700,254452700,9280,9280,9280,9270,43
|
|
20230801,092600,254054070,9270,9250,9280,9230,1266
|
|
20230801,092500,242332230,9250,9210,9260,9200,2167
|
|
20230801,092400,222315660,9210,9230,9230,9210,262
|
|
20230801,092300,219899400,9230,9250,9260,9230,457
|
|
20230801,092200,215673040,9250,9240,9260,9240,1167
|
|
20230801,092100,204880790,9230,9210,9230,9200,1251
|
|
20230801,092000,193354940,9230,9210,9240,9200,209
|
|
20230801,091900,191431580,9200,9130,9200,9130,4729
|
|
20230801,091800,148061100,9140,9130,9140,9120,1974
|
|
20230801,091700,130051300,9130,9120,9130,9120,421
|
|
20230801,091600,126211760,9120,9120,9150,9120,1301
|
|
20230801,091500,114342850,9120,9060,9120,9060,2758
|
|
20230801,091400,89307550,9040,9040,9040,9030,982
|
|
20230801,091300,80430470,9040,9040,9040,9040,7
|
|
20230801,091200,80367190,9040,9050,9050,9040,2
|
|
20230801,091100,80349100,9070,9040,9070,9040,4
|
|
20230801,091000,80312870,9040,9060,9060,9040,1130
|
|
20230801,090900,70090340,9070,9050,9070,9050,6
|
|
20230801,090800,70036020,9080,9130,9130,9080,741
|
|
20230801,090700,63300200,9110,9070,9110,9070,492
|
|
20230801,090600,58827270,9050,9050,9080,9050,2631
|
|
20230801,090500,34987960,9070,9040,9070,9040,340
|
|
20230801,090400,31911560,9040,9040,9050,9020,184
|
|
20230801,090300,30248370,9040,9050,9070,9040,498
|
|
20230801,090200,25739170,9070,9020,9070,9020,486
|
|
20230801,090100,21351040,9020,9020,9020,9010,2022
|
|
20230801,090000,3112610,8990,8970,8990,8970,347
|