621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,191700,1000225020,5330,5330,5330,5330,0
|
|
20230801,191600,1000225020,5330,5330,5330,5330,0
|
|
20230801,191500,1000225020,5330,5330,5330,5330,0
|
|
20230801,191400,1000225020,5330,5330,5330,5330,0
|
|
20230801,191300,1000225020,5330,5330,5330,5330,0
|
|
20230801,191200,1000225020,5330,5330,5330,5330,0
|
|
20230801,191100,1000225020,5330,5330,5330,5330,0
|
|
20230801,191000,1000225020,5330,5330,5330,5330,0
|
|
20230801,190900,1000225020,5330,5330,5330,5330,0
|
|
20230801,190800,1000225020,5330,5330,5330,5330,0
|
|
20230801,190700,1000225020,5330,5330,5330,5330,0
|
|
20230801,190600,1000225020,5330,5330,5330,5330,0
|
|
20230801,190500,1000225020,5330,5330,5330,5330,0
|
|
20230801,190400,1000225020,5330,5330,5330,5330,0
|
|
20230801,190300,1000225020,5330,5330,5330,5330,0
|
|
20230801,190200,1000225020,5330,5330,5330,5330,0
|
|
20230801,190100,1000225020,5330,5330,5330,5330,0
|
|
20230801,190000,1000225020,5330,5330,5330,5330,0
|
|
20230801,185900,1000225020,5330,5330,5330,5330,0
|
|
20230801,185800,1000225020,5330,5330,5330,5330,0
|
|
20230801,185700,1000225020,5330,5330,5330,5330,0
|
|
20230801,185600,1000225020,5330,5330,5330,5330,0
|
|
20230801,185500,1000225020,5330,5330,5330,5330,0
|
|
20230801,185400,1000225020,5330,5330,5330,5330,0
|
|
20230801,185300,1000225020,5330,5330,5330,5330,0
|
|
20230801,185200,1000225020,5330,5330,5330,5330,0
|
|
20230801,185100,1000225020,5330,5330,5330,5330,0
|
|
20230801,185000,1000225020,5330,5330,5330,5330,0
|
|
20230801,184900,1000225020,5330,5330,5330,5330,0
|
|
20230801,184800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,184700,1000225020,5330,5330,5330,5330,0
|
|
20230801,184600,1000225020,5330,5330,5330,5330,0
|
|
20230801,184500,1000225020,5330,5330,5330,5330,0
|
|
20230801,184400,1000225020,5330,5330,5330,5330,0
|
|
20230801,184300,1000225020,5330,5330,5330,5330,0
|
|
20230801,184200,1000225020,5330,5330,5330,5330,0
|
|
20230801,184100,1000225020,5330,5330,5330,5330,0
|
|
20230801,184000,1000225020,5330,5330,5330,5330,0
|
|
20230801,183900,1000225020,5330,5330,5330,5330,0
|
|
20230801,183800,1000225020,5330,5330,5330,5330,0
|
|
20230801,183700,1000225020,5330,5330,5330,5330,0
|
|
20230801,183600,1000225020,5330,5330,5330,5330,0
|
|
20230801,183500,1000225020,5330,5330,5330,5330,0
|
|
20230801,183400,1000225020,5330,5330,5330,5330,0
|
|
20230801,183300,1000225020,5330,5330,5330,5330,0
|
|
20230801,183200,1000225020,5330,5330,5330,5330,0
|
|
20230801,183100,1000225020,5330,5330,5330,5330,0
|
|
20230801,183000,1000225020,5330,5330,5330,5330,0
|
|
20230801,182900,1000225020,5330,5330,5330,5330,0
|
|
20230801,182800,1000225020,5330,5330,5330,5330,0
|
|
20230801,182700,1000225020,5330,5330,5330,5330,0
|
|
20230801,182600,1000225020,5330,5330,5330,5330,0
|
|
20230801,182500,1000225020,5330,5330,5330,5330,0
|
|
20230801,182400,1000225020,5330,5330,5330,5330,0
|
|
20230801,182300,1000225020,5330,5330,5330,5330,0
|
|
20230801,182200,1000225020,5330,5330,5330,5330,0
|
|
20230801,182100,1000225020,5330,5330,5330,5330,0
|
|
20230801,182000,1000225020,5330,5330,5330,5330,0
|
|
20230801,181900,1000225020,5330,5330,5330,5330,0
|
|
20230801,181800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,181700,1000225020,5330,5330,5330,5330,0
|
|
20230801,181600,1000225020,5330,5330,5330,5330,0
|
|
20230801,181500,1000225020,5330,5330,5330,5330,0
|
|
20230801,181400,1000225020,5330,5330,5330,5330,0
|
|
20230801,181300,1000225020,5330,5330,5330,5330,0
|
|
20230801,181200,1000225020,5330,5330,5330,5330,0
|
|
20230801,181100,1000225020,5330,5330,5330,5330,0
|
|
20230801,181000,1000225020,5330,5330,5330,5330,0
|
|
20230801,180900,1000225020,5330,5330,5330,5330,0
|
|
20230801,180800,1000225020,5330,5330,5330,5330,0
|
|
20230801,180700,1000225020,5330,5330,5330,5330,0
|
|
20230801,180600,1000225020,5330,5330,5330,5330,0
|
|
20230801,180500,1000225020,5330,5330,5330,5330,0
|
|
20230801,180400,1000225020,5330,5330,5330,5330,0
|
|
20230801,180300,1000225020,5330,5330,5330,5330,0
|
|
20230801,180200,1000225020,5330,5330,5330,5330,0
|
|
20230801,180100,1000225020,5330,5330,5330,5330,0
|
|
20230801,180000,1000225020,5330,5330,5330,5330,0
|
|
20230801,175900,1000225020,5330,5330,5330,5330,0
|
|
20230801,175800,1000225020,5330,5330,5330,5330,0
|
|
20230801,175700,1000225020,5330,5330,5330,5330,0
|
|
20230801,175600,1000225020,5330,5330,5330,5330,0
|
|
20230801,175500,1000225020,5330,5330,5330,5330,0
|
|
20230801,175400,1000225020,5330,5330,5330,5330,0
|
|
20230801,175300,1000225020,5330,5330,5330,5330,0
|
|
20230801,175200,1000225020,5330,5330,5330,5330,0
|
|
20230801,175100,1000225020,5330,5330,5330,5330,0
|
|
20230801,175000,1000225020,5330,5330,5330,5330,0
|
|
20230801,174900,1000225020,5330,5330,5330,5330,0
|
|
20230801,174800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,174700,1000225020,5330,5330,5330,5330,0
|
|
20230801,174600,1000225020,5330,5330,5330,5330,0
|
|
20230801,174500,1000225020,5330,5330,5330,5330,0
|
|
20230801,174400,1000225020,5330,5330,5330,5330,0
|
|
20230801,174300,1000225020,5330,5330,5330,5330,0
|
|
20230801,174200,1000225020,5330,5330,5330,5330,0
|
|
20230801,174100,1000225020,5330,5330,5330,5330,0
|
|
20230801,174000,1000225020,5330,5330,5330,5330,0
|
|
20230801,173900,1000225020,5330,5330,5330,5330,0
|
|
20230801,173800,1000225020,5330,5330,5330,5330,0
|
|
20230801,173700,1000225020,5330,5330,5330,5330,0
|
|
20230801,173600,1000225020,5330,5330,5330,5330,0
|
|
20230801,173500,1000225020,5330,5330,5330,5330,0
|
|
20230801,173400,1000225020,5330,5330,5330,5330,0
|
|
20230801,173300,1000225020,5330,5330,5330,5330,0
|
|
20230801,173200,1000225020,5330,5330,5330,5330,0
|
|
20230801,173100,1000225020,5330,5330,5330,5330,0
|
|
20230801,173000,1000225020,5330,5330,5330,5330,0
|
|
20230801,172900,1000225020,5330,5330,5330,5330,0
|
|
20230801,172800,1000225020,5330,5330,5330,5330,0
|
|
20230801,172700,1000225020,5330,5330,5330,5330,0
|
|
20230801,172600,1000225020,5330,5330,5330,5330,0
|
|
20230801,172500,1000225020,5330,5330,5330,5330,0
|
|
20230801,172400,1000225020,5330,5330,5330,5330,0
|
|
20230801,172300,1000225020,5330,5330,5330,5330,0
|
|
20230801,172200,1000225020,5330,5330,5330,5330,0
|
|
20230801,172100,1000225020,5330,5330,5330,5330,0
|
|
20230801,172000,1000225020,5330,5330,5330,5330,0
|
|
20230801,171900,1000225020,5330,5330,5330,5330,0
|
|
20230801,171800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,171700,1000225020,5330,5330,5330,5330,0
|
|
20230801,171600,1000225020,5330,5330,5330,5330,0
|
|
20230801,171500,1000225020,5330,5330,5330,5330,0
|
|
20230801,171400,1000225020,5330,5330,5330,5330,0
|
|
20230801,171300,1000225020,5330,5330,5330,5330,0
|
|
20230801,171200,1000225020,5330,5330,5330,5330,0
|
|
20230801,171100,1000225020,5330,5330,5330,5330,0
|
|
20230801,171000,1000225020,5330,5330,5330,5330,0
|
|
20230801,170900,1000225020,5330,5330,5330,5330,0
|
|
20230801,170800,1000225020,5330,5330,5330,5330,0
|
|
20230801,170700,1000225020,5330,5330,5330,5330,0
|
|
20230801,170600,1000225020,5330,5330,5330,5330,0
|
|
20230801,170500,1000225020,5330,5330,5330,5330,0
|
|
20230801,170400,1000225020,5330,5330,5330,5330,0
|
|
20230801,170300,1000225020,5330,5330,5330,5330,0
|
|
20230801,170200,1000225020,5330,5330,5330,5330,0
|
|
20230801,170100,1000225020,5330,5330,5330,5330,0
|
|
20230801,170000,1000225020,5330,5330,5330,5330,0
|
|
20230801,165900,1000225020,5330,5330,5330,5330,0
|
|
20230801,165800,1000225020,5330,5330,5330,5330,0
|
|
20230801,165700,1000225020,5330,5330,5330,5330,0
|
|
20230801,165600,1000225020,5330,5330,5330,5330,0
|
|
20230801,165500,1000225020,5330,5330,5330,5330,0
|
|
20230801,165400,1000225020,5330,5330,5330,5330,0
|
|
20230801,165300,1000225020,5330,5330,5330,5330,0
|
|
20230801,165200,1000225020,5330,5330,5330,5330,0
|
|
20230801,165100,1000225020,5330,5330,5330,5330,0
|
|
20230801,165000,1000225020,5330,5330,5330,5330,0
|
|
20230801,164900,1000225020,5330,5330,5330,5330,0
|
|
20230801,164800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,164700,1000225020,5330,5330,5330,5330,0
|
|
20230801,164600,1000225020,5330,5330,5330,5330,0
|
|
20230801,164500,1000225020,5330,5330,5330,5330,0
|
|
20230801,164400,1000225020,5330,5330,5330,5330,0
|
|
20230801,164300,1000225020,5330,5330,5330,5330,0
|
|
20230801,164200,1000225020,5330,5330,5330,5330,0
|
|
20230801,164100,1000225020,5330,5330,5330,5330,0
|
|
20230801,164000,1000225020,5330,5330,5330,5330,0
|
|
20230801,163900,1000225020,5330,5330,5330,5330,0
|
|
20230801,163800,1000225020,5330,5330,5330,5330,0
|
|
20230801,163700,1000225020,5330,5330,5330,5330,0
|
|
20230801,163600,1000225020,5330,5330,5330,5330,0
|
|
20230801,163500,1000225020,5330,5330,5330,5330,0
|
|
20230801,163400,1000225020,5330,5330,5330,5330,0
|
|
20230801,163300,1000225020,5330,5330,5330,5330,0
|
|
20230801,163200,1000225020,5330,5330,5330,5330,0
|
|
20230801,163100,1000225020,5330,5330,5330,5330,0
|
|
20230801,163000,1000225020,5330,5330,5330,5330,0
|
|
20230801,162900,1000225020,5330,5330,5330,5330,0
|
|
20230801,162800,1000225020,5330,5330,5330,5330,0
|
|
20230801,162700,1000225020,5330,5330,5330,5330,0
|
|
20230801,162600,1000225020,5330,5330,5330,5330,0
|
|
20230801,162500,1000225020,5330,5330,5330,5330,0
|
|
20230801,162400,1000225020,5330,5330,5330,5330,0
|
|
20230801,162300,1000225020,5330,5330,5330,5330,0
|
|
20230801,162200,1000225020,5330,5330,5330,5330,0
|
|
20230801,162100,1000225020,5330,5330,5330,5330,0
|
|
20230801,162000,1000225020,5330,5330,5330,5330,0
|
|
20230801,161900,1000225020,5330,5330,5330,5330,0
|
|
20230801,161800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,161700,1000225020,5330,5330,5330,5330,0
|
|
20230801,161600,1000225020,5330,5330,5330,5330,0
|
|
20230801,161500,1000225020,5330,5330,5330,5330,0
|
|
20230801,161400,1000225020,5330,5330,5330,5330,0
|
|
20230801,161300,1000225020,5330,5330,5330,5330,0
|
|
20230801,161200,1000225020,5330,5330,5330,5330,0
|
|
20230801,161100,1000225020,5330,5330,5330,5330,0
|
|
20230801,161000,1000225020,5330,5330,5330,5330,0
|
|
20230801,160900,1000225020,5330,5330,5330,5330,0
|
|
20230801,160800,1000225020,5330,5330,5330,5330,0
|
|
20230801,160700,1000225020,5330,5330,5330,5330,0
|
|
20230801,160600,1000225020,5330,5330,5330,5330,0
|
|
20230801,160500,1000225020,5330,5330,5330,5330,0
|
|
20230801,160400,1000225020,5330,5330,5330,5330,0
|
|
20230801,160300,1000225020,5330,5330,5330,5330,0
|
|
20230801,160200,1000225020,5330,5330,5330,5330,0
|
|
20230801,160100,1000225020,5330,5330,5330,5330,0
|
|
20230801,160000,1000225020,5330,5330,5330,5330,0
|
|
20230801,155900,1000225020,5330,5330,5330,5330,0
|
|
20230801,155800,1000225020,5330,5330,5330,5330,0
|
|
20230801,155700,1000225020,5330,5330,5330,5330,0
|
|
20230801,155600,1000225020,5330,5330,5330,5330,0
|
|
20230801,155500,1000225020,5330,5330,5330,5330,0
|
|
20230801,155400,1000225020,5330,5330,5330,5330,0
|
|
20230801,155300,1000225020,5330,5330,5330,5330,0
|
|
20230801,155200,1000225020,5330,5330,5330,5330,0
|
|
20230801,155100,1000225020,5330,5330,5330,5330,0
|
|
20230801,155000,1000225020,5330,5330,5330,5330,0
|
|
20230801,154900,1000225020,5330,5330,5330,5330,0
|
|
20230801,154800,1000225020,5330,5330,5330,5330,4404
|
|
20230801,154700,1000225020,5330,5330,5330,5330,0
|
|
20230801,154600,1000225020,5330,5330,5330,5330,0
|
|
20230801,154500,1000225020,5330,5330,5330,5330,0
|
|
20230801,154400,1000225020,5330,5330,5330,5330,0
|
|
20230801,154300,1000225020,5330,5330,5330,5330,0
|
|
20230801,154200,1000225020,5330,5330,5330,5330,0
|
|
20230801,154100,1000225020,5330,5330,5330,5330,0
|
|
20230801,154000,1000225020,5330,5330,5330,5330,0
|
|
20230801,153900,1000225020,5330,5330,5330,5330,0
|
|
20230801,153800,1000225020,5330,5330,5330,5330,0
|
|
20230801,153700,1000225020,5330,5330,5330,5330,0
|
|
20230801,153600,1000225020,5330,5330,5330,5330,0
|
|
20230801,153500,1000225020,5330,5330,5330,5330,0
|
|
20230801,153400,1000225020,5330,5330,5330,5330,0
|
|
20230801,153300,1000225020,5330,5330,5330,5330,0
|
|
20230801,153200,1000225020,5330,5330,5330,5330,0
|
|
20230801,153100,1000225020,5330,5330,5330,5330,0
|
|
20230801,153000,1000225020,5330,5330,5330,5330,4404
|
|
20230801,152900,976751700,5350,5350,5350,5350,0
|
|
20230801,152800,976751700,5350,5350,5350,5350,0
|
|
20230801,152700,976751700,5350,5350,5350,5350,0
|
|
20230801,152600,976751700,5350,5350,5350,5350,0
|
|
20230801,152500,976751700,5350,5350,5350,5350,0
|
|
20230801,152400,976751700,5350,5350,5350,5350,0
|
|
20230801,152300,976751700,5350,5350,5350,5350,0
|
|
20230801,152200,976751700,5350,5350,5350,5350,0
|
|
20230801,152100,976751700,5350,5350,5350,5350,0
|
|
20230801,152000,976751700,5350,5350,5350,5350,0
|
|
20230801,151900,976751700,5350,5340,5350,5340,503
|
|
20230801,151800,974062500,5330,5330,5330,5330,0
|
|
20230801,151700,974062500,5330,5350,5350,5330,629
|
|
20230801,151600,970701840,5350,5340,5350,5340,1089
|
|
20230801,151500,964877580,5340,5340,5340,5340,402
|
|
20230801,151400,962730900,5350,5330,5350,5330,1274
|
|
20230801,151300,955923520,5320,5320,5320,5320,100
|
|
20230801,151200,955391520,5320,5320,5320,5320,685
|
|
20230801,151100,951747320,5340,5340,5340,5340,280
|
|
20230801,151000,950252120,5350,5350,5350,5350,3001
|
|
20230801,150900,934196770,5350,5320,5350,5320,2247
|
|
20230801,150800,922189410,5320,5330,5330,5320,344
|
|
20230801,150700,920359310,5320,5310,5320,5310,2499
|
|
20230801,150600,907072490,5300,5300,5300,5300,789
|
|
20230801,150500,902890790,5290,5290,5290,5290,1
|
|
20230801,150400,902885500,5290,5290,5290,5290,0
|
|
20230801,150300,902885500,5290,5300,5300,5290,1160
|
|
20230801,150200,896740220,5300,5300,5300,5300,422
|
|
20230801,150100,894503620,5300,5300,5310,5300,423
|
|
20230801,150000,892257650,5300,5300,5300,5300,51
|
|
20230801,145900,891987350,5310,5310,5310,5310,0
|
|
20230801,145800,891987350,5310,5310,5310,5310,1
|
|
20230801,145700,891982040,5300,5300,5300,5300,0
|
|
20230801,145600,891982040,5300,5300,5300,5300,400
|
|
20230801,145500,889862040,5320,5310,5320,5310,568
|
|
20230801,145400,886841290,5310,5310,5310,5310,0
|
|
20230801,145300,886841290,5310,5300,5310,5300,6284
|
|
20230801,145200,853520470,5280,5280,5280,5280,37
|
|
20230801,145100,853325110,5270,5270,5270,5270,0
|
|
20230801,145000,853325110,5270,5290,5290,5270,1653
|
|
20230801,144900,844599540,5290,5290,5290,5290,1452
|
|
20230801,144800,836918460,5300,5300,5300,5300,0
|
|
20230801,144700,836918460,5300,5300,5300,5300,0
|
|
20230801,144600,836918460,5300,5300,5300,5300,0
|
|
20230801,144500,836918460,5300,5300,5300,5300,0
|
|
20230801,144400,836918460,5300,5300,5300,5300,0
|
|
20230801,144300,836918460,5300,5290,5300,5270,408
|
|
20230801,144200,834765570,5300,5300,5300,5300,0
|
|
20230801,144100,834765570,5300,5300,5300,5300,0
|
|
20230801,144000,834765570,5300,5300,5300,5300,0
|
|
20230801,143900,834765570,5300,5300,5300,5300,0
|
|
20230801,143800,834765570,5300,5300,5300,5300,780
|
|
20230801,143700,830631570,5290,5290,5290,5290,0
|
|
20230801,143600,830631570,5290,5290,5290,5290,29
|
|
20230801,143500,830478160,5290,5290,5290,5290,41
|
|
20230801,143400,830261270,5280,5280,5280,5280,0
|
|
20230801,143300,830261270,5280,5290,5290,5280,1860
|
|
20230801,143200,820430890,5290,5290,5290,5290,100
|
|
20230801,143100,819901890,5280,5280,5280,5280,0
|
|
20230801,143000,819901890,5280,5280,5280,5280,1
|
|
20230801,142900,819896610,5270,5270,5270,5270,0
|
|
20230801,142800,819896610,5270,5270,5270,5270,0
|
|
20230801,142700,819896610,5270,5270,5270,5270,0
|
|
20230801,142600,819896610,5270,5270,5270,5270,0
|
|
20230801,142500,819896610,5270,5280,5280,5270,380
|
|
20230801,142400,817890340,5280,5280,5290,5280,33
|
|
20230801,142300,817716080,5290,5290,5290,5290,43
|
|
20230801,142200,817488610,5290,5290,5290,5290,51
|
|
20230801,142100,817218820,5290,5290,5290,5290,10
|
|
20230801,142000,817165920,5300,5300,5300,5300,0
|
|
20230801,141900,817165920,5300,5300,5300,5300,0
|
|
20230801,141800,817165920,5300,5300,5300,5300,0
|
|
20230801,141700,817165920,5300,5300,5300,5300,0
|
|
20230801,141600,817165920,5300,5300,5300,5300,0
|
|
20230801,141500,817165920,5300,5300,5300,5300,0
|
|
20230801,141400,817165920,5300,5300,5300,5300,0
|
|
20230801,141300,817165920,5300,5300,5300,5300,0
|
|
20230801,141200,817165920,5300,5300,5300,5300,191
|
|
20230801,141100,816153620,5300,5290,5300,5290,393
|
|
20230801,141000,814071640,5280,5280,5280,5280,0
|
|
20230801,140900,814071640,5280,5280,5280,5270,1040
|
|
20230801,140800,808584250,5280,5280,5280,5280,0
|
|
20230801,140700,808584250,5280,5280,5280,5280,0
|
|
20230801,140600,808584250,5280,5280,5280,5280,2
|
|
20230801,140500,808573690,5280,5280,5280,5280,0
|
|
20230801,140400,808573690,5280,5280,5280,5280,0
|
|
20230801,140300,808573690,5280,5280,5280,5280,426
|
|
20230801,140200,806324410,5280,5280,5280,5280,0
|
|
20230801,140100,806324410,5280,5280,5280,5280,0
|
|
20230801,140000,806324410,5280,5280,5280,5280,0
|
|
20230801,135900,806324410,5280,5280,5280,5280,250
|
|
20230801,135800,805004410,5280,5280,5280,5280,0
|
|
20230801,135700,805004410,5280,5280,5280,5280,7
|
|
20230801,135600,804967450,5270,5270,5270,5270,0
|
|
20230801,135500,804967450,5270,5270,5270,5270,0
|
|
20230801,135400,804967450,5270,5290,5290,5270,31
|
|
20230801,135300,804804060,5270,5270,5270,5270,99
|
|
20230801,135200,804282330,5290,5290,5290,5290,0
|
|
20230801,135100,804282330,5290,5290,5290,5290,0
|
|
20230801,135000,804282330,5290,5290,5290,5290,0
|
|
20230801,134900,804282330,5290,5270,5290,5270,341
|
|
20230801,134800,802485240,5250,5250,5250,5250,6
|
|
20230801,134700,802453740,5250,5250,5250,5250,0
|
|
20230801,134600,802453740,5250,5250,5250,5250,27
|
|
20230801,134500,802311990,5260,5260,5260,5260,2509
|
|
20230801,134400,789114650,5270,5270,5270,5270,0
|
|
20230801,134300,789114650,5270,5270,5270,5270,447
|
|
20230801,134200,786758960,5280,5280,5280,5280,0
|
|
20230801,134100,786758960,5280,5280,5280,5280,0
|
|
20230801,134000,786758960,5280,5280,5280,5280,0
|
|
20230801,133900,786758960,5280,5280,5280,5280,80
|
|
20230801,133800,786336560,5270,5270,5270,5270,0
|
|
20230801,133700,786336560,5270,5270,5270,5270,200
|
|
20230801,133600,785282560,5270,5270,5270,5270,120
|
|
20230801,133500,784650160,5260,5260,5260,5260,0
|
|
20230801,133400,784650160,5260,5260,5260,5260,0
|
|
20230801,133300,784650160,5260,5260,5260,5260,106
|
|
20230801,133200,784092600,5260,5280,5280,5260,1360
|
|
20230801,133100,776927620,5280,5280,5280,5280,20
|
|
20230801,133000,776822020,5270,5270,5270,5270,0
|
|
20230801,132900,776822020,5270,5300,5300,5270,10
|
|
20230801,132800,776769170,5270,5280,5280,5270,200
|
|
20230801,132700,775715010,5270,5280,5280,5270,1202
|
|
20230801,132600,769370920,5280,5280,5280,5280,1893
|
|
20230801,132500,759375880,5290,5300,5300,5290,965
|
|
20230801,132400,754267030,5300,5290,5300,5290,1028
|
|
20230801,132300,748828400,5290,5290,5290,5290,0
|
|
20230801,132200,748828400,5290,5290,5290,5290,12
|
|
20230801,132100,748764920,5290,5300,5300,5290,735
|
|
20230801,132000,744876080,5300,5300,5300,5300,132
|
|
20230801,131900,744176480,5300,5300,5300,5300,0
|
|
20230801,131800,744176480,5300,5300,5300,5300,1000
|
|
20230801,131700,738876480,5300,5300,5300,5300,7
|
|
20230801,131600,738839380,5330,5330,5330,5330,0
|
|
20230801,131500,738839380,5330,5330,5330,5330,0
|
|
20230801,131400,738839380,5330,5330,5330,5330,0
|
|
20230801,131300,738839380,5330,5330,5330,5330,0
|
|
20230801,131200,738839380,5330,5300,5330,5300,1377
|
|
20230801,131100,731500200,5320,5320,5320,5320,214
|
|
20230801,131000,730361720,5320,5320,5320,5320,20
|
|
20230801,130900,730255320,5300,5320,5320,5300,490
|
|
20230801,130800,727649960,5310,5320,5330,5310,1263
|
|
20230801,130700,720935170,5320,5320,5320,5320,10
|
|
20230801,130600,720881970,5320,5320,5320,5320,50
|
|
20230801,130500,720615970,5320,5320,5320,5320,5
|
|
20230801,130400,720589370,5320,5320,5320,5320,200
|
|
20230801,130300,719525370,5320,5320,5320,5320,0
|
|
20230801,130200,719525370,5320,5330,5330,5320,511
|
|
20230801,130100,716805920,5330,5330,5330,5330,308
|
|
20230801,130000,715164280,5330,5320,5330,5320,2085
|
|
20230801,125900,704071050,5310,5310,5310,5310,1
|
|
20230801,125800,704065740,5320,5320,5320,5320,919
|
|
20230801,125700,699176660,5320,5320,5320,5320,1002
|
|
20230801,125600,693846020,5330,5330,5330,5330,1
|
|
20230801,125500,693840690,5320,5320,5320,5320,1705
|
|
20230801,125400,684770090,5330,5330,5330,5330,0
|
|
20230801,125300,684770090,5330,5330,5330,5330,1
|
|
20230801,125200,684764760,5320,5320,5320,5320,0
|
|
20230801,125100,684764760,5320,5320,5320,5320,100
|
|
20230801,125000,684232760,5320,5320,5320,5320,2
|
|
20230801,124900,684222120,5320,5320,5320,5320,0
|
|
20230801,124800,684222120,5320,5320,5320,5320,0
|
|
20230801,124700,684222120,5320,5320,5330,5320,1201
|
|
20230801,124600,677832790,5330,5330,5330,5330,881
|
|
20230801,124500,673137060,5330,5330,5330,5330,0
|
|
20230801,124400,673137060,5330,5330,5330,5330,300
|
|
20230801,124300,671538060,5330,5330,5330,5330,100
|
|
20230801,124200,671005060,5330,5330,5330,5330,7
|
|
20230801,124100,670967750,5340,5340,5340,5340,2
|
|
20230801,124000,670957070,5320,5320,5340,5320,13
|
|
20230801,123900,670887890,5340,5340,5340,5340,6
|
|
20230801,123800,670855850,5340,5330,5340,5330,31
|
|
20230801,123700,670690610,5330,5330,5330,5330,110
|
|
20230801,123600,670104310,5330,5330,5350,5330,1256
|
|
20230801,123500,663409700,5340,5340,5340,5340,146
|
|
20230801,123400,662630060,5340,5340,5350,5340,708
|
|
20230801,123300,658849330,5340,5340,5340,5340,200
|
|
20230801,123200,657781330,5340,5340,5340,5340,30
|
|
20230801,123100,657621130,5350,5350,5350,5340,414
|
|
20230801,123000,655410350,5340,5330,5340,5330,914
|
|
20230801,122900,650530290,5330,5320,5330,5320,2967
|
|
20230801,122800,634721350,5320,5320,5320,5320,8
|
|
20230801,122700,634678790,5310,5320,5320,5310,202
|
|
20230801,122600,633604170,5320,5320,5320,5320,0
|
|
20230801,122500,633604170,5320,5320,5320,5320,756
|
|
20230801,122400,629582250,5320,5320,5320,5320,0
|
|
20230801,122300,629582250,5320,5320,5320,5320,0
|
|
20230801,122200,629582250,5320,5320,5320,5320,0
|
|
20230801,122100,629582250,5320,5310,5320,5300,123
|
|
20230801,122000,628929130,5310,5310,5310,5310,1330
|
|
20230801,121900,621866830,5310,5310,5310,5310,0
|
|
20230801,121800,621866830,5310,5310,5310,5310,723
|
|
20230801,121700,618027700,5310,5310,5310,5310,2220
|
|
20230801,121600,606239500,5310,5310,5310,5310,587
|
|
20230801,121500,603122530,5310,5310,5310,5310,0
|
|
20230801,121400,603122530,5310,5310,5310,5310,50
|
|
20230801,121300,602857030,5320,5320,5320,5320,0
|
|
20230801,121200,602857030,5320,5320,5320,5320,0
|
|
20230801,121100,602857030,5320,5320,5320,5320,0
|
|
20230801,121000,602857030,5320,5320,5320,5320,0
|
|
20230801,120900,602857030,5320,5320,5320,5320,0
|
|
20230801,120800,602857030,5320,5320,5320,5320,0
|
|
20230801,120700,602857030,5320,5320,5320,5320,0
|
|
20230801,120600,602857030,5320,5320,5320,5320,1
|
|
20230801,120500,602851710,5310,5310,5310,5310,40
|
|
20230801,120400,602639310,5320,5320,5320,5320,0
|
|
20230801,120300,602639310,5320,5320,5320,5320,30
|
|
20230801,120200,602479710,5320,5320,5320,5320,733
|
|
20230801,120100,598580150,5320,5330,5330,5320,87
|
|
20230801,120000,598116940,5320,5320,5320,5320,1170
|
|
20230801,115900,591892540,5300,5300,5300,5300,0
|
|
20230801,115800,591892540,5300,5310,5310,5300,3001
|
|
20230801,115700,575980290,5310,5310,5310,5310,0
|
|
20230801,115600,575980290,5310,5310,5310,5310,0
|
|
20230801,115500,575980290,5310,5310,5310,5310,105
|
|
20230801,115400,575422740,5310,5310,5310,5310,60
|
|
20230801,115300,575104140,5310,5310,5310,5310,2
|
|
20230801,115200,575093520,5320,5320,5320,5320,0
|
|
20230801,115100,575093520,5320,5320,5320,5320,0
|
|
20230801,115000,575093520,5320,5320,5320,5320,1
|
|
20230801,114900,575088200,5320,5320,5320,5320,2
|
|
20230801,114800,575077560,5310,5310,5310,5310,18
|
|
20230801,114700,574981980,5320,5320,5320,5320,0
|
|
20230801,114600,574981980,5320,5300,5320,5300,210
|
|
20230801,114500,573864980,5300,5300,5300,5300,250
|
|
20230801,114400,572539980,5320,5320,5320,5320,0
|
|
20230801,114300,572539980,5320,5320,5320,5320,0
|
|
20230801,114200,572539980,5320,5320,5320,5320,0
|
|
20230801,114100,572539980,5320,5310,5320,5310,164
|
|
20230801,114000,571669130,5290,5290,5290,5290,2
|
|
20230801,113900,571658550,5290,5290,5290,5290,47
|
|
20230801,113800,571409920,5300,5290,5300,5290,556
|
|
20230801,113700,568466090,5290,5290,5290,5290,0
|
|
20230801,113600,568466090,5290,5290,5290,5290,1690
|
|
20230801,113500,559525990,5290,5290,5290,5290,689
|
|
20230801,113400,555881180,5300,5300,5300,5300,1
|
|
20230801,113300,555875880,5290,5290,5290,5290,150
|
|
20230801,113200,555082380,5290,5300,5300,5290,560
|
|
20230801,113100,552115780,5310,5310,5310,5310,300
|
|
20230801,113000,550522780,5310,5310,5310,5310,0
|
|
20230801,112900,550522780,5310,5310,5310,5310,37
|
|
20230801,112800,550326310,5310,5310,5310,5310,0
|
|
20230801,112700,550326310,5310,5310,5310,5310,0
|
|
20230801,112600,550326310,5310,5310,5310,5310,0
|
|
20230801,112500,550326310,5310,5310,5310,5310,2
|
|
20230801,112400,550315690,5300,5300,5300,5300,80
|
|
20230801,112300,549891690,5290,5290,5290,5290,0
|
|
20230801,112200,549891690,5290,5310,5310,5290,83
|
|
20230801,112100,549452540,5310,5310,5310,5310,0
|
|
20230801,112000,549452540,5310,5310,5310,5310,5
|
|
20230801,111900,549425990,5290,5290,5290,5290,10
|
|
20230801,111800,549373090,5290,5300,5300,5290,1835
|
|
20230801,111700,539665490,5300,5300,5300,5300,79
|
|
20230801,111600,539246790,5310,5310,5310,5310,0
|
|
20230801,111500,539246790,5310,5300,5310,5300,51
|
|
20230801,111400,538976480,5300,5330,5330,5300,1273
|
|
20230801,111300,532226850,5310,5320,5330,5310,300
|
|
20230801,111200,530633810,5340,5340,5340,5340,0
|
|
20230801,111100,530633810,5340,5340,5340,5340,0
|
|
20230801,111000,530633810,5340,5340,5340,5340,0
|
|
20230801,110900,530633810,5340,5330,5340,5330,23
|
|
20230801,110800,530511190,5340,5330,5340,5330,2
|
|
20230801,110700,530500520,5340,5320,5340,5310,1260
|
|
20230801,110600,523807530,5330,5330,5330,5330,0
|
|
20230801,110500,523807530,5330,5330,5330,5330,457
|
|
20230801,110400,521371720,5340,5340,5340,5340,2
|
|
20230801,110300,521361040,5330,5330,5330,5330,10
|
|
20230801,110200,521307740,5330,5330,5330,5330,170
|
|
20230801,110100,520401640,5330,5320,5330,5320,20
|
|
20230801,110000,520295230,5330,5330,5330,5330,5
|
|
20230801,105900,520268580,5330,5330,5330,5330,509
|
|
20230801,105800,517555610,5330,5330,5330,5330,14
|
|
20230801,105700,517480990,5340,5340,5340,5340,1
|
|
20230801,105600,517475650,5340,5320,5340,5320,2000
|
|
20230801,105500,506804790,5320,5310,5320,5310,6
|
|
20230801,105400,506772880,5320,5320,5320,5320,2
|
|
20230801,105300,506762240,5310,5310,5310,5310,0
|
|
20230801,105200,506762240,5310,5310,5310,5310,0
|
|
20230801,105100,506762240,5310,5310,5310,5310,150
|
|
20230801,105000,505965740,5310,5320,5320,5310,835
|
|
20230801,104900,501528540,5330,5330,5330,5330,1
|
|
20230801,104800,501523210,5320,5320,5320,5320,48
|
|
20230801,104700,501267850,5320,5320,5320,5320,0
|
|
20230801,104600,501267850,5320,5320,5320,5320,0
|
|
20230801,104500,501267850,5320,5320,5320,5320,348
|
|
20230801,104400,499416490,5300,5300,5300,5300,272
|
|
20230801,104300,497974890,5300,5300,5300,5300,115
|
|
20230801,104200,497365390,5300,5300,5300,5300,10
|
|
20230801,104100,497312390,5300,5300,5300,5300,2000
|
|
20230801,104000,486712390,5310,5310,5310,5310,499
|
|
20230801,103900,484062700,5310,5320,5320,5310,13
|
|
20230801,103800,483993660,5320,5320,5320,5320,487
|
|
20230801,103700,481402820,5320,5320,5320,5320,197
|
|
20230801,103600,480354780,5320,5320,5320,5320,0
|
|
20230801,103500,480354780,5320,5320,5320,5320,3
|
|
20230801,103400,480338820,5320,5320,5320,5320,1
|
|
20230801,103300,480333500,5320,5320,5320,5320,0
|
|
20230801,103200,480333500,5320,5310,5320,5310,360
|
|
20230801,103100,478419300,5310,5310,5310,5310,0
|
|
20230801,103000,478419300,5310,5320,5320,5310,60
|
|
20230801,102900,478100650,5320,5320,5320,5320,0
|
|
20230801,102800,478100650,5320,5320,5320,5320,1
|
|
20230801,102700,478095330,5310,5310,5310,5310,0
|
|
20230801,102600,478095330,5310,5310,5310,5310,0
|
|
20230801,102500,478095330,5310,5310,5310,5310,508
|
|
20230801,102400,475397850,5310,5310,5310,5310,0
|
|
20230801,102300,475397850,5310,5310,5310,5310,0
|
|
20230801,102200,475397850,5310,5310,5310,5310,0
|
|
20230801,102100,475397850,5310,5310,5310,5310,0
|
|
20230801,102000,475397850,5310,5320,5320,5310,417
|
|
20230801,101900,473183570,5320,5320,5320,5320,0
|
|
20230801,101800,473183570,5320,5320,5320,5310,132
|
|
20230801,101700,472481380,5320,5320,5320,5320,902
|
|
20230801,101600,467682740,5340,5340,5340,5340,5
|
|
20230801,101500,467656040,5350,5320,5350,5320,3
|
|
20230801,101400,467640020,5320,5320,5320,5320,1907
|
|
20230801,101300,457494780,5350,5330,5350,5320,753
|
|
20230801,101200,453479480,5320,5350,5350,5320,2361
|
|
20230801,101100,440848430,5350,5320,5350,5320,4831
|
|
20230801,101000,415060030,5300,5310,5310,5300,2253
|
|
20230801,100900,403105630,5300,5300,5300,5300,0
|
|
20230801,100800,403105630,5300,5300,5300,5300,0
|
|
20230801,100700,403105630,5300,5300,5300,5300,0
|
|
20230801,100600,403105630,5300,5280,5300,5280,144
|
|
20230801,100500,402344450,5280,5280,5280,5280,1
|
|
20230801,100400,402339170,5280,5280,5280,5280,0
|
|
20230801,100300,402339170,5280,5280,5280,5280,92
|
|
20230801,100200,401853410,5300,5280,5300,5280,501
|
|
20230801,100100,399198130,5280,5280,5280,5280,0
|
|
20230801,100000,399198130,5280,5300,5300,5280,1701
|
|
20230801,095900,390194830,5300,5300,5300,5280,3547
|
|
20230801,095800,371453770,5300,5300,5300,5300,500
|
|
20230801,095700,368803770,5300,5300,5300,5300,101
|
|
20230801,095600,368268470,5300,5300,5300,5300,9
|
|
20230801,095500,368220770,5300,5300,5300,5300,191
|
|
20230801,095400,367208470,5300,5280,5300,5280,5151
|
|
20230801,095300,339930000,5270,5270,5270,5270,0
|
|
20230801,095200,339930000,5270,5270,5270,5270,9
|
|
20230801,095100,339882570,5270,5280,5280,5270,520
|
|
20230801,095000,337141970,5280,5280,5280,5280,0
|
|
20230801,094900,337141970,5280,5270,5280,5270,325
|
|
20230801,094800,335428260,5280,5280,5280,5280,370
|
|
20230801,094700,333474660,5280,5280,5290,5280,799
|
|
20230801,094600,329248450,5280,5280,5280,5280,242
|
|
20230801,094500,327970690,5280,5280,5280,5280,246
|
|
20230801,094400,326671810,5280,5270,5280,5270,1580
|
|
20230801,094300,318339910,5270,5270,5270,5270,270
|
|
20230801,094200,316917010,5280,5260,5280,5250,5267
|
|
20230801,094100,289176900,5260,5260,5260,5260,25
|
|
20230801,094000,289045400,5260,5240,5260,5240,207
|
|
20230801,093900,287957580,5240,5260,5260,5230,4616
|
|
20230801,093800,263777490,5250,5250,5250,5250,116
|
|
20230801,093700,263168490,5250,5250,5250,5250,1050
|
|
20230801,093600,257655990,5250,5260,5270,5250,1464
|
|
20230801,093500,249954430,5270,5260,5270,5260,417
|
|
20230801,093400,247757200,5270,5270,5270,5270,25
|
|
20230801,093300,247625450,5270,5270,5270,5270,12
|
|
20230801,093200,247562210,5270,5270,5270,5270,10
|
|
20230801,093100,247509510,5260,5260,5260,5260,0
|
|
20230801,093000,247509510,5260,5270,5270,5260,180
|
|
20230801,092900,246561710,5260,5260,5270,5260,931
|
|
20230801,092800,241658470,5260,5270,5270,5260,2
|
|
20230801,092700,241647940,5240,5260,5260,5240,6212
|
|
20230801,092600,209063320,5270,5270,5270,5270,0
|
|
20230801,092500,209063320,5270,5270,5270,5270,0
|
|
20230801,092400,209063320,5270,5270,5270,5270,552
|
|
20230801,092300,206154280,5270,5270,5270,5270,0
|
|
20230801,092200,206154280,5270,5270,5270,5270,204
|
|
20230801,092100,205079200,5270,5270,5270,5270,2
|
|
20230801,092000,205068660,5260,5260,5260,5260,0
|
|
20230801,091900,205068660,5260,5270,5270,5260,461
|
|
20230801,091800,202639540,5270,5270,5270,5270,100
|
|
20230801,091700,202112540,5280,5280,5280,5280,0
|
|
20230801,091600,202112540,5280,5280,5280,5280,520
|
|
20230801,091500,199366940,5270,5270,5270,5260,245
|
|
20230801,091400,198076190,5260,5260,5260,5260,53
|
|
20230801,091300,197797410,5260,5260,5260,5260,0
|
|
20230801,091200,197797410,5260,5250,5260,5250,324
|
|
20230801,091100,196096400,5250,5250,5250,5250,513
|
|
20230801,091000,193403150,5250,5260,5260,5250,336
|
|
20230801,090900,191638210,5270,5280,5280,5270,5
|
|
20230801,090800,191611830,5280,5250,5280,5250,1312
|
|
20230801,090700,184722180,5250,5270,5270,5250,3140
|
|
20230801,090600,168230040,5270,5270,5270,5270,68
|
|
20230801,090500,167871680,5260,5270,5270,5260,143
|
|
20230801,090400,167118180,5280,5280,5280,5280,173
|
|
20230801,090300,166204740,5290,5290,5300,5290,662
|
|
20230801,090200,162702730,5320,5300,5330,5280,5765
|
|
20230801,090100,132074960,5290,5290,5330,5290,7297
|
|
20230801,090000,93288470,5290,5250,5360,5250,17636
|