622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,191800,4339443640,9470,9470,9470,9470,0
|
|
20230801,191700,4339443640,9470,9470,9470,9470,0
|
|
20230801,191600,4339443640,9470,9470,9470,9470,0
|
|
20230801,191500,4339443640,9470,9470,9470,9470,0
|
|
20230801,191400,4339443640,9470,9470,9470,9470,0
|
|
20230801,191300,4339443640,9470,9470,9470,9470,0
|
|
20230801,191200,4339443640,9470,9470,9470,9470,0
|
|
20230801,191100,4339443640,9470,9470,9470,9470,0
|
|
20230801,191000,4339443640,9470,9470,9470,9470,0
|
|
20230801,190900,4339443640,9470,9470,9470,9470,0
|
|
20230801,190800,4339443640,9470,9470,9470,9470,0
|
|
20230801,190700,4339443640,9470,9470,9470,9470,0
|
|
20230801,190600,4339443640,9470,9470,9470,9470,0
|
|
20230801,190500,4339443640,9470,9470,9470,9470,0
|
|
20230801,190400,4339443640,9470,9470,9470,9470,0
|
|
20230801,190300,4339443640,9470,9470,9470,9470,0
|
|
20230801,190200,4339443640,9470,9470,9470,9470,0
|
|
20230801,190100,4339443640,9470,9470,9470,9470,0
|
|
20230801,190000,4339443640,9470,9470,9470,9470,0
|
|
20230801,185900,4339443640,9470,9470,9470,9470,0
|
|
20230801,185800,4339443640,9470,9470,9470,9470,0
|
|
20230801,185700,4339443640,9470,9470,9470,9470,0
|
|
20230801,185600,4339443640,9470,9470,9470,9470,0
|
|
20230801,185500,4339443640,9470,9470,9470,9470,0
|
|
20230801,185400,4339443640,9470,9470,9470,9470,0
|
|
20230801,185300,4339443640,9470,9470,9470,9470,0
|
|
20230801,185200,4339443640,9470,9470,9470,9470,0
|
|
20230801,185100,4339443640,9470,9470,9470,9470,0
|
|
20230801,185000,4339443640,9470,9470,9470,9470,0
|
|
20230801,184900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,184800,4339443640,9470,9470,9470,9470,0
|
|
20230801,184700,4339443640,9470,9470,9470,9470,0
|
|
20230801,184600,4339443640,9470,9470,9470,9470,0
|
|
20230801,184500,4339443640,9470,9470,9470,9470,0
|
|
20230801,184400,4339443640,9470,9470,9470,9470,0
|
|
20230801,184300,4339443640,9470,9470,9470,9470,0
|
|
20230801,184200,4339443640,9470,9470,9470,9470,0
|
|
20230801,184100,4339443640,9470,9470,9470,9470,0
|
|
20230801,184000,4339443640,9470,9470,9470,9470,0
|
|
20230801,183900,4339443640,9470,9470,9470,9470,0
|
|
20230801,183800,4339443640,9470,9470,9470,9470,0
|
|
20230801,183700,4339443640,9470,9470,9470,9470,0
|
|
20230801,183600,4339443640,9470,9470,9470,9470,0
|
|
20230801,183500,4339443640,9470,9470,9470,9470,0
|
|
20230801,183400,4339443640,9470,9470,9470,9470,0
|
|
20230801,183300,4339443640,9470,9470,9470,9470,0
|
|
20230801,183200,4339443640,9470,9470,9470,9470,0
|
|
20230801,183100,4339443640,9470,9470,9470,9470,0
|
|
20230801,183000,4339443640,9470,9470,9470,9470,0
|
|
20230801,182900,4339443640,9470,9470,9470,9470,0
|
|
20230801,182800,4339443640,9470,9470,9470,9470,0
|
|
20230801,182700,4339443640,9470,9470,9470,9470,0
|
|
20230801,182600,4339443640,9470,9470,9470,9470,0
|
|
20230801,182500,4339443640,9470,9470,9470,9470,0
|
|
20230801,182400,4339443640,9470,9470,9470,9470,0
|
|
20230801,182300,4339443640,9470,9470,9470,9470,0
|
|
20230801,182200,4339443640,9470,9470,9470,9470,0
|
|
20230801,182100,4339443640,9470,9470,9470,9470,0
|
|
20230801,182000,4339443640,9470,9470,9470,9470,0
|
|
20230801,181900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,181800,4339443640,9470,9470,9470,9470,0
|
|
20230801,181700,4339443640,9470,9470,9470,9470,0
|
|
20230801,181600,4339443640,9470,9470,9470,9470,0
|
|
20230801,181500,4339443640,9470,9470,9470,9470,0
|
|
20230801,181400,4339443640,9470,9470,9470,9470,0
|
|
20230801,181300,4339443640,9470,9470,9470,9470,0
|
|
20230801,181200,4339443640,9470,9470,9470,9470,0
|
|
20230801,181100,4339443640,9470,9470,9470,9470,0
|
|
20230801,181000,4339443640,9470,9470,9470,9470,0
|
|
20230801,180900,4339443640,9470,9470,9470,9470,0
|
|
20230801,180800,4339443640,9470,9470,9470,9470,0
|
|
20230801,180700,4339443640,9470,9470,9470,9470,0
|
|
20230801,180600,4339443640,9470,9470,9470,9470,0
|
|
20230801,180500,4339443640,9470,9470,9470,9470,0
|
|
20230801,180400,4339443640,9470,9470,9470,9470,0
|
|
20230801,180300,4339443640,9470,9470,9470,9470,0
|
|
20230801,180200,4339443640,9470,9470,9470,9470,0
|
|
20230801,180100,4339443640,9470,9470,9470,9470,0
|
|
20230801,180000,4339443640,9470,9470,9470,9470,0
|
|
20230801,175900,4339443640,9470,9470,9470,9470,0
|
|
20230801,175800,4339443640,9470,9470,9470,9470,0
|
|
20230801,175700,4339443640,9470,9470,9470,9470,0
|
|
20230801,175600,4339443640,9470,9470,9470,9470,0
|
|
20230801,175500,4339443640,9470,9470,9470,9470,0
|
|
20230801,175400,4339443640,9470,9470,9470,9470,0
|
|
20230801,175300,4339443640,9470,9470,9470,9470,0
|
|
20230801,175200,4339443640,9470,9470,9470,9470,0
|
|
20230801,175100,4339443640,9470,9470,9470,9470,0
|
|
20230801,175000,4339443640,9470,9470,9470,9470,0
|
|
20230801,174900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,174800,4339443640,9470,9470,9470,9470,0
|
|
20230801,174700,4339443640,9470,9470,9470,9470,0
|
|
20230801,174600,4339443640,9470,9470,9470,9470,0
|
|
20230801,174500,4339443640,9470,9470,9470,9470,0
|
|
20230801,174400,4339443640,9470,9470,9470,9470,0
|
|
20230801,174300,4339443640,9470,9470,9470,9470,0
|
|
20230801,174200,4339443640,9470,9470,9470,9470,0
|
|
20230801,174100,4339443640,9470,9470,9470,9470,0
|
|
20230801,174000,4339443640,9470,9470,9470,9470,0
|
|
20230801,173900,4339443640,9470,9470,9470,9470,0
|
|
20230801,173800,4339443640,9470,9470,9470,9470,0
|
|
20230801,173700,4339443640,9470,9470,9470,9470,0
|
|
20230801,173600,4339443640,9470,9470,9470,9470,0
|
|
20230801,173500,4339443640,9470,9470,9470,9470,0
|
|
20230801,173400,4339443640,9470,9470,9470,9470,0
|
|
20230801,173300,4339443640,9470,9470,9470,9470,0
|
|
20230801,173200,4339443640,9470,9470,9470,9470,0
|
|
20230801,173100,4339443640,9470,9470,9470,9470,0
|
|
20230801,173000,4339443640,9470,9470,9470,9470,0
|
|
20230801,172900,4339443640,9470,9470,9470,9470,0
|
|
20230801,172800,4339443640,9470,9470,9470,9470,0
|
|
20230801,172700,4339443640,9470,9470,9470,9470,0
|
|
20230801,172600,4339443640,9470,9470,9470,9470,0
|
|
20230801,172500,4339443640,9470,9470,9470,9470,0
|
|
20230801,172400,4339443640,9470,9470,9470,9470,0
|
|
20230801,172300,4339443640,9470,9470,9470,9470,0
|
|
20230801,172200,4339443640,9470,9470,9470,9470,0
|
|
20230801,172100,4339443640,9470,9470,9470,9470,0
|
|
20230801,172000,4339443640,9470,9470,9470,9470,0
|
|
20230801,171900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,171800,4339443640,9470,9470,9470,9470,0
|
|
20230801,171700,4339443640,9470,9470,9470,9470,0
|
|
20230801,171600,4339443640,9470,9470,9470,9470,0
|
|
20230801,171500,4339443640,9470,9470,9470,9470,0
|
|
20230801,171400,4339443640,9470,9470,9470,9470,0
|
|
20230801,171300,4339443640,9470,9470,9470,9470,0
|
|
20230801,171200,4339443640,9470,9470,9470,9470,0
|
|
20230801,171100,4339443640,9470,9470,9470,9470,0
|
|
20230801,171000,4339443640,9470,9470,9470,9470,0
|
|
20230801,170900,4339443640,9470,9470,9470,9470,0
|
|
20230801,170800,4339443640,9470,9470,9470,9470,0
|
|
20230801,170700,4339443640,9470,9470,9470,9470,0
|
|
20230801,170600,4339443640,9470,9470,9470,9470,0
|
|
20230801,170500,4339443640,9470,9470,9470,9470,0
|
|
20230801,170400,4339443640,9470,9470,9470,9470,0
|
|
20230801,170300,4339443640,9470,9470,9470,9470,0
|
|
20230801,170200,4339443640,9470,9470,9470,9470,0
|
|
20230801,170100,4339443640,9470,9470,9470,9470,0
|
|
20230801,170000,4339443640,9470,9470,9470,9470,0
|
|
20230801,165900,4339443640,9470,9470,9470,9470,0
|
|
20230801,165800,4339443640,9470,9470,9470,9470,0
|
|
20230801,165700,4339443640,9470,9470,9470,9470,0
|
|
20230801,165600,4339443640,9470,9470,9470,9470,0
|
|
20230801,165500,4339443640,9470,9470,9470,9470,0
|
|
20230801,165400,4339443640,9470,9470,9470,9470,0
|
|
20230801,165300,4339443640,9470,9470,9470,9470,0
|
|
20230801,165200,4339443640,9470,9470,9470,9470,0
|
|
20230801,165100,4339443640,9470,9470,9470,9470,0
|
|
20230801,165000,4339443640,9470,9470,9470,9470,0
|
|
20230801,164900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,164800,4339443640,9470,9470,9470,9470,0
|
|
20230801,164700,4339443640,9470,9470,9470,9470,0
|
|
20230801,164600,4339443640,9470,9470,9470,9470,0
|
|
20230801,164500,4339443640,9470,9470,9470,9470,0
|
|
20230801,164400,4339443640,9470,9470,9470,9470,0
|
|
20230801,164300,4339443640,9470,9470,9470,9470,0
|
|
20230801,164200,4339443640,9470,9470,9470,9470,0
|
|
20230801,164100,4339443640,9470,9470,9470,9470,0
|
|
20230801,164000,4339443640,9470,9470,9470,9470,0
|
|
20230801,163900,4339443640,9470,9470,9470,9470,0
|
|
20230801,163800,4339443640,9470,9470,9470,9470,0
|
|
20230801,163700,4339443640,9470,9470,9470,9470,0
|
|
20230801,163600,4339443640,9470,9470,9470,9470,0
|
|
20230801,163500,4339443640,9470,9470,9470,9470,0
|
|
20230801,163400,4339443640,9470,9470,9470,9470,0
|
|
20230801,163300,4339443640,9470,9470,9470,9470,0
|
|
20230801,163200,4339443640,9470,9470,9470,9470,0
|
|
20230801,163100,4339443640,9470,9470,9470,9470,0
|
|
20230801,163000,4339443640,9470,9470,9470,9470,0
|
|
20230801,162900,4339443640,9470,9470,9470,9470,0
|
|
20230801,162800,4339443640,9470,9470,9470,9470,0
|
|
20230801,162700,4339443640,9470,9470,9470,9470,0
|
|
20230801,162600,4339443640,9470,9470,9470,9470,0
|
|
20230801,162500,4339443640,9470,9470,9470,9470,0
|
|
20230801,162400,4339443640,9470,9470,9470,9470,0
|
|
20230801,162300,4339443640,9470,9470,9470,9470,0
|
|
20230801,162200,4339443640,9470,9470,9470,9470,0
|
|
20230801,162100,4339443640,9470,9470,9470,9470,0
|
|
20230801,162000,4339443640,9470,9470,9470,9470,0
|
|
20230801,161900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,161800,4339443640,9470,9470,9470,9470,0
|
|
20230801,161700,4339443640,9470,9470,9470,9470,0
|
|
20230801,161600,4339443640,9470,9470,9470,9470,0
|
|
20230801,161500,4339443640,9470,9470,9470,9470,0
|
|
20230801,161400,4339443640,9470,9470,9470,9470,0
|
|
20230801,161300,4339443640,9470,9470,9470,9470,0
|
|
20230801,161200,4339443640,9470,9470,9470,9470,0
|
|
20230801,161100,4339443640,9470,9470,9470,9470,0
|
|
20230801,161000,4339443640,9470,9470,9470,9470,0
|
|
20230801,160900,4339443640,9470,9470,9470,9470,0
|
|
20230801,160800,4339443640,9470,9470,9470,9470,0
|
|
20230801,160700,4339443640,9470,9470,9470,9470,0
|
|
20230801,160600,4339443640,9470,9470,9470,9470,0
|
|
20230801,160500,4339443640,9470,9470,9470,9470,0
|
|
20230801,160400,4339443640,9470,9470,9470,9470,0
|
|
20230801,160300,4339443640,9470,9470,9470,9470,0
|
|
20230801,160200,4339443640,9470,9470,9470,9470,0
|
|
20230801,160100,4339443640,9470,9470,9470,9470,0
|
|
20230801,160000,4339443640,9470,9470,9470,9470,0
|
|
20230801,155900,4339443640,9470,9470,9470,9470,0
|
|
20230801,155800,4339443640,9470,9470,9470,9470,0
|
|
20230801,155700,4339443640,9470,9470,9470,9470,0
|
|
20230801,155600,4339443640,9470,9470,9470,9470,0
|
|
20230801,155500,4339443640,9470,9470,9470,9470,0
|
|
20230801,155400,4339443640,9470,9470,9470,9470,0
|
|
20230801,155300,4339443640,9470,9470,9470,9470,0
|
|
20230801,155200,4339443640,9470,9470,9470,9470,0
|
|
20230801,155100,4339443640,9470,9470,9470,9470,0
|
|
20230801,155000,4339443640,9470,9470,9470,9470,0
|
|
20230801,154900,4339443640,9470,9470,9470,9470,8479
|
|
20230801,154800,4339443640,9470,9470,9470,9470,0
|
|
20230801,154700,4339443640,9470,9470,9470,9470,0
|
|
20230801,154600,4339443640,9470,9470,9470,9470,0
|
|
20230801,154500,4339443640,9470,9470,9470,9470,0
|
|
20230801,154400,4339443640,9470,9470,9470,9470,0
|
|
20230801,154300,4339443640,9470,9470,9470,9470,0
|
|
20230801,154200,4339443640,9470,9470,9470,9470,0
|
|
20230801,154100,4339443640,9470,9470,9470,9470,0
|
|
20230801,154000,4339443640,9470,9470,9470,9470,0
|
|
20230801,153900,4339443640,9470,9470,9470,9470,0
|
|
20230801,153800,4339443640,9470,9470,9470,9470,0
|
|
20230801,153700,4339443640,9470,9470,9470,9470,0
|
|
20230801,153600,4339443640,9470,9470,9470,9470,0
|
|
20230801,153500,4339443640,9470,9470,9470,9470,0
|
|
20230801,153400,4339443640,9470,9470,9470,9470,0
|
|
20230801,153300,4339443640,9470,9470,9470,9470,0
|
|
20230801,153200,4339443640,9470,9470,9470,9470,0
|
|
20230801,153100,4339443640,9470,9470,9470,9470,0
|
|
20230801,153000,4339443640,9470,9470,9470,9470,8479
|
|
20230801,152900,4259147510,9470,9470,9470,9470,0
|
|
20230801,152800,4259147510,9470,9470,9470,9470,0
|
|
20230801,152700,4259147510,9470,9470,9470,9470,0
|
|
20230801,152600,4259147510,9470,9470,9470,9470,0
|
|
20230801,152500,4259147510,9470,9470,9470,9470,0
|
|
20230801,152400,4259147510,9470,9470,9470,9470,0
|
|
20230801,152300,4259147510,9470,9470,9470,9470,0
|
|
20230801,152200,4259147510,9470,9470,9470,9470,0
|
|
20230801,152100,4259147510,9470,9470,9470,9470,0
|
|
20230801,152000,4259147510,9470,9470,9470,9470,0
|
|
20230801,151900,4259147510,9470,9480,9480,9470,1683
|
|
20230801,151800,4243196540,9480,9480,9480,9480,624
|
|
20230801,151700,4237281020,9470,9470,9470,9460,238
|
|
20230801,151600,4235027600,9470,9470,9470,9460,448
|
|
20230801,151500,4230785100,9470,9480,9480,9450,1524
|
|
20230801,151400,4216366800,9480,9450,9480,9450,2841
|
|
20230801,151300,4189477140,9460,9450,9460,9450,1270
|
|
20230801,151200,4177473040,9450,9440,9450,9440,1315
|
|
20230801,151100,4165053840,9440,9440,9440,9440,31
|
|
20230801,151000,4164761200,9440,9430,9440,9430,585
|
|
20230801,150900,4159244630,9430,9440,9440,9430,930
|
|
20230801,150800,4150471120,9440,9450,9450,9440,1146
|
|
20230801,150700,4139652850,9450,9440,9450,9440,237
|
|
20230801,150600,4137415440,9440,9440,9450,9440,264
|
|
20230801,150500,4134921320,9440,9440,9450,9440,468
|
|
20230801,150400,4130500690,9440,9440,9450,9440,94
|
|
20230801,150300,4129613220,9440,9430,9450,9420,991
|
|
20230801,150200,4120253870,9430,9430,9440,9420,423
|
|
20230801,150100,4116263190,9430,9420,9430,9420,1806
|
|
20230801,150000,4099233370,9420,9420,9420,9420,283
|
|
20230801,145900,4096567510,9410,9410,9420,9410,287
|
|
20230801,145800,4093866310,9410,9410,9410,9410,0
|
|
20230801,145700,4093866310,9410,9400,9430,9400,80
|
|
20230801,145600,4093113620,9400,9410,9430,9400,5013
|
|
20230801,145500,4045898200,9400,9400,9400,9400,571
|
|
20230801,145400,4040530800,9400,9400,9400,9400,2469
|
|
20230801,145300,4017322200,9400,9410,9410,9400,836
|
|
20230801,145200,4009455700,9410,9410,9410,9410,1452
|
|
20230801,145100,3995792380,9410,9410,9420,9410,101
|
|
20230801,145000,3994841960,9410,9410,9410,9410,1220
|
|
20230801,144900,3983361760,9400,9400,9400,9400,0
|
|
20230801,144800,3983361760,9400,9400,9400,9400,728
|
|
20230801,144700,3976518560,9410,9410,9410,9400,1180
|
|
20230801,144600,3965425970,9410,9400,9410,9400,1097
|
|
20230801,144500,3955113840,9410,9410,9420,9410,29
|
|
20230801,144400,3954840930,9400,9410,9410,9400,124
|
|
20230801,144300,3953674730,9410,9410,9410,9410,25
|
|
20230801,144200,3953439480,9410,9400,9410,9400,168
|
|
20230801,144100,3951859730,9400,9410,9410,9400,68
|
|
20230801,144000,3951220050,9420,9410,9420,9410,1160
|
|
20230801,143900,3940300050,9410,9410,9410,9410,334
|
|
20230801,143800,3937157110,9410,9410,9410,9410,25
|
|
20230801,143700,3936921860,9410,9410,9410,9400,131
|
|
20230801,143600,3935689650,9400,9400,9400,9400,99
|
|
20230801,143500,3934759050,9400,9400,9400,9400,20
|
|
20230801,143400,3934571050,9400,9410,9410,9400,508
|
|
20230801,143300,3929795740,9400,9390,9400,9390,1651
|
|
20230801,143200,3914276720,9390,9400,9400,9390,647
|
|
20230801,143100,3908196530,9390,9400,9400,9390,847
|
|
20230801,143000,3900235870,9390,9400,9400,9390,213
|
|
20230801,142900,3898235370,9400,9400,9400,9390,151
|
|
20230801,142800,3896816190,9400,9400,9400,9390,469
|
|
20230801,142700,3892410230,9390,9390,9390,9390,4340
|
|
20230801,142600,3851657630,9390,9400,9400,9390,464
|
|
20230801,142500,3847299930,9400,9400,9400,9400,115
|
|
20230801,142400,3846218930,9400,9400,9400,9400,7
|
|
20230801,142300,3846153130,9390,9400,9400,9390,670
|
|
20230801,142200,3839857540,9400,9400,9410,9400,504
|
|
20230801,142100,3835119840,9400,9390,9400,9390,418
|
|
20230801,142000,3831193820,9390,9400,9400,9390,1905
|
|
20230801,141900,3813305050,9410,9410,9420,9390,1008
|
|
20230801,141800,3803827820,9420,9420,9420,9420,2
|
|
20230801,141700,3803808980,9420,9420,9420,9420,51
|
|
20230801,141600,3803328560,9410,9400,9410,9400,370
|
|
20230801,141500,3799848560,9400,9400,9400,9390,1242
|
|
20230801,141400,3788174160,9400,9400,9410,9400,422
|
|
20230801,141300,3784204940,9400,9400,9400,9400,80
|
|
20230801,141200,3783452940,9400,9400,9410,9400,1428
|
|
20230801,141100,3770029730,9410,9400,9410,9400,450
|
|
20230801,141000,3765799720,9400,9400,9400,9400,352
|
|
20230801,140900,3762490920,9400,9400,9410,9400,703
|
|
20230801,140800,3755882510,9400,9400,9410,9400,806
|
|
20230801,140700,3748306100,9400,9400,9400,9390,95
|
|
20230801,140600,3747413120,9400,9400,9400,9390,729
|
|
20230801,140500,3740561390,9400,9410,9410,9400,1326
|
|
20230801,140400,3728096890,9410,9410,9410,9410,4
|
|
20230801,140300,3728059250,9400,9410,9410,9400,1288
|
|
20230801,140200,3715949170,9400,9410,9410,9400,26
|
|
20230801,140100,3715704710,9410,9400,9410,9400,2445
|
|
20230801,140000,3692721460,9400,9400,9410,9400,5959
|
|
20230801,135900,3636706830,9410,9400,9410,9400,416
|
|
20230801,135800,3632794270,9410,9400,9410,9400,614
|
|
20230801,135700,3627021530,9410,9410,9410,9410,415
|
|
20230801,135600,3623116380,9410,9410,9410,9400,299
|
|
20230801,135500,3620303310,9410,9400,9410,9400,764
|
|
20230801,135400,3613120940,9400,9410,9410,9400,126
|
|
20230801,135300,3611935330,9410,9410,9410,9410,12
|
|
20230801,135200,3611822410,9420,9420,9420,9400,627
|
|
20230801,135100,3605926510,9410,9410,9430,9410,2009
|
|
20230801,135000,3587001970,9410,9410,9410,9400,1713
|
|
20230801,134900,3570883640,9400,9410,9410,9400,1102
|
|
20230801,134800,3560523820,9410,9410,9410,9410,218
|
|
20230801,134700,3558472440,9410,9410,9410,9410,862
|
|
20230801,134600,3550361020,9400,9410,9410,9400,1300
|
|
20230801,134500,3538140800,9400,9410,9420,9400,1116
|
|
20230801,134400,3527638890,9410,9410,9410,9400,983
|
|
20230801,134300,3518389230,9420,9410,9420,9410,20
|
|
20230801,134200,3518200930,9410,9420,9420,9410,1122
|
|
20230801,134100,3507634610,9410,9420,9420,9410,4227
|
|
20230801,134000,3467857440,9420,9430,9430,9420,113
|
|
20230801,133900,3466792870,9420,9420,9430,9420,260
|
|
20230801,133800,3464343550,9410,9410,9410,9410,3
|
|
20230801,133700,3464315320,9410,9420,9420,9410,2680
|
|
20230801,133600,3439094490,9410,9410,9410,9410,501
|
|
20230801,133500,3434380080,9410,9410,9410,9410,320
|
|
20230801,133400,3431368880,9420,9420,9420,9420,21
|
|
20230801,133300,3431171060,9420,9420,9420,9420,581
|
|
20230801,133200,3425698040,9420,9410,9420,9410,504
|
|
20230801,133100,3420952360,9410,9420,9420,9410,886
|
|
20230801,133000,3412614740,9420,9410,9420,9410,235
|
|
20230801,132900,3410401640,9410,9420,9420,9410,1856
|
|
20230801,132800,3392935470,9410,9410,9420,9410,775
|
|
20230801,132700,3385642560,9420,9420,9430,9410,967
|
|
20230801,132600,3376542170,9420,9430,9430,9420,144
|
|
20230801,132500,3375185590,9430,9430,9430,9420,1600
|
|
20230801,132400,3360098590,9420,9430,9430,9410,8271
|
|
20230801,132300,3282157230,9430,9440,9440,9430,1634
|
|
20230801,132200,3266733270,9450,9440,9450,9440,8
|
|
20230801,132100,3266657740,9460,9460,9460,9450,226
|
|
20230801,132000,3264519880,9460,9460,9460,9450,581
|
|
20230801,131900,3259028370,9460,9460,9460,9460,30
|
|
20230801,131800,3258744570,9460,9460,9460,9460,60
|
|
20230801,131700,3258176970,9470,9470,9470,9470,707
|
|
20230801,131600,3251481680,9470,9460,9470,9450,256
|
|
20230801,131500,3249060270,9460,9460,9460,9460,302
|
|
20230801,131400,3246203350,9460,9450,9460,9450,60
|
|
20230801,131300,3245635850,9450,9450,9450,9450,100
|
|
20230801,131200,3244690850,9460,9450,9460,9450,11
|
|
20230801,131100,3244586890,9450,9450,9450,9450,75
|
|
20230801,131000,3243878140,9440,9450,9450,9440,790
|
|
20230801,130900,3236419240,9460,9460,9460,9460,85
|
|
20230801,130800,3235615140,9460,9460,9460,9460,20
|
|
20230801,130700,3235425940,9470,9470,9470,9470,105
|
|
20230801,130600,3234431590,9470,9450,9470,9440,1523
|
|
20230801,130500,3220041420,9450,9470,9470,9450,127
|
|
20230801,130400,3218841170,9470,9450,9470,9450,205
|
|
20230801,130300,3216903820,9450,9450,9450,9450,0
|
|
20230801,130200,3216903820,9450,9450,9460,9450,736
|
|
20230801,130100,3209946990,9450,9460,9460,9450,1747
|
|
20230801,130000,3193436030,9460,9470,9470,9460,1004
|
|
20230801,125900,3183935150,9460,9460,9460,9460,100
|
|
20230801,125800,3182989150,9460,9460,9470,9460,132
|
|
20230801,125700,3181740400,9460,9460,9470,9460,918
|
|
20230801,125600,3173055920,9470,9470,9470,9470,0
|
|
20230801,125500,3173055920,9470,9470,9470,9470,1405
|
|
20230801,125400,3159750570,9480,9470,9480,9470,571
|
|
20230801,125300,3154338000,9470,9480,9480,9470,110
|
|
20230801,125200,3153296200,9480,9490,9490,9480,411
|
|
20230801,125100,3149399910,9490,9480,9490,9480,807
|
|
20230801,125000,3141749540,9480,9470,9480,9470,96
|
|
20230801,124900,3140839760,9480,9480,9480,9480,1
|
|
20230801,124800,3140830280,9470,9470,9470,9470,65
|
|
20230801,124700,3140214730,9470,9470,9470,9470,460
|
|
20230801,124600,3135858530,9470,9470,9470,9470,553
|
|
20230801,124500,3130621620,9470,9470,9470,9470,108
|
|
20230801,124400,3129598860,9470,9460,9470,9460,77
|
|
20230801,124300,3128870230,9470,9470,9470,9470,348
|
|
20230801,124200,3125574670,9470,9470,9470,9460,607
|
|
20230801,124100,3119827650,9470,9460,9470,9460,37
|
|
20230801,124000,3119477280,9470,9470,9470,9460,152
|
|
20230801,123900,3118037860,9480,9480,9480,9470,357
|
|
20230801,123800,3114655180,9480,9480,9480,9470,692
|
|
20230801,123700,3108101900,9470,9480,9480,9470,113
|
|
20230801,123600,3107030760,9480,9480,9480,9480,1428
|
|
20230801,123500,3093493320,9480,9460,9480,9460,1263
|
|
20230801,123400,3081541560,9450,9450,9460,9450,1482
|
|
20230801,123300,3067536360,9460,9450,9460,9450,152
|
|
20230801,123200,3066099950,9460,9460,9460,9450,61
|
|
20230801,123100,3065522990,9460,9450,9460,9450,1378
|
|
20230801,123000,3052499840,9450,9440,9450,9440,1250
|
|
20230801,122900,3040688340,9440,9440,9440,9440,303
|
|
20230801,122800,3037828020,9440,9440,9440,9430,1319
|
|
20230801,122700,3025376710,9440,9440,9440,9440,3
|
|
20230801,122600,3025348390,9440,9440,9440,9440,732
|
|
20230801,122500,3018438310,9440,9440,9440,9430,458
|
|
20230801,122400,3014118290,9430,9430,9430,9430,251
|
|
20230801,122300,3011751360,9430,9430,9430,9430,1234
|
|
20230801,122200,3000114740,9430,9430,9430,9420,121
|
|
20230801,122100,2998974710,9430,9430,9430,9430,10
|
|
20230801,122000,2998880410,9430,9430,9430,9430,160
|
|
20230801,121900,2997371610,9430,9430,9430,9430,0
|
|
20230801,121800,2997371610,9430,9440,9440,9430,110
|
|
20230801,121700,2996334210,9440,9440,9440,9440,11
|
|
20230801,121600,2996230370,9430,9440,9440,9430,405
|
|
20230801,121500,2992410170,9430,9440,9440,9430,601
|
|
20230801,121400,2986742640,9440,9440,9440,9440,1824
|
|
20230801,121300,2969524080,9440,9440,9440,9430,166
|
|
20230801,121200,2967958540,9440,9440,9440,9440,53
|
|
20230801,121100,2967458220,9440,9440,9440,9430,616
|
|
20230801,121000,2961644680,9440,9440,9440,9440,610
|
|
20230801,120900,2955886280,9440,9440,9440,9440,222
|
|
20230801,120800,2953790600,9420,9430,9430,9420,251
|
|
20230801,120700,2951424310,9430,9430,9430,9430,100
|
|
20230801,120600,2950481310,9420,9420,9430,9420,278
|
|
20230801,120500,2947861820,9430,9430,9430,9420,129
|
|
20230801,120400,2946645910,9430,9430,9430,9420,430
|
|
20230801,120300,2942594010,9430,9430,9430,9420,730
|
|
20230801,120200,2935712380,9430,9420,9430,9420,670
|
|
20230801,120100,2929398970,9420,9420,9420,9420,166
|
|
20230801,120000,2927835250,9410,9420,9420,9410,333
|
|
20230801,115900,2924698620,9420,9420,9420,9420,11
|
|
20230801,115800,2924595000,9420,9430,9430,9410,2134
|
|
20230801,115700,2904503050,9430,9430,9430,9430,276
|
|
20230801,115600,2901900370,9430,9420,9430,9420,144
|
|
20230801,115500,2900543340,9430,9430,9430,9430,175
|
|
20230801,115400,2898893090,9430,9430,9430,9430,395
|
|
20230801,115300,2895168240,9420,9420,9420,9420,908
|
|
20230801,115200,2886614880,9420,9420,9420,9420,274
|
|
20230801,115100,2884033800,9420,9420,9420,9420,426
|
|
20230801,115000,2880020880,9420,9410,9420,9410,34
|
|
20230801,114900,2879700900,9410,9420,9420,9410,1037
|
|
20230801,114800,2869942510,9420,9420,9420,9420,534
|
|
20230801,114700,2864912230,9420,9430,9430,9420,787
|
|
20230801,114600,2857492030,9430,9430,9430,9430,229
|
|
20230801,114500,2855332560,9430,9420,9430,9420,61
|
|
20230801,114400,2854757580,9410,9420,9420,9410,128
|
|
20230801,114300,2853552120,9420,9420,9420,9420,61
|
|
20230801,114200,2852977500,9420,9440,9440,9420,223
|
|
20230801,114100,2850876380,9440,9430,9440,9420,268
|
|
20230801,114000,2848351020,9440,9430,9440,9430,281
|
|
20230801,113900,2845701170,9430,9430,9430,9430,9
|
|
20230801,113800,2845616300,9420,9420,9420,9420,110
|
|
20230801,113700,2844580100,9420,9420,9420,9420,569
|
|
20230801,113600,2839220120,9420,9430,9430,9420,184
|
|
20230801,113500,2837486590,9430,9420,9430,9420,376
|
|
20230801,113400,2833944220,9420,9420,9420,9420,0
|
|
20230801,113300,2833944220,9420,9430,9430,9420,80
|
|
20230801,113200,2833190610,9410,9430,9430,9410,856
|
|
20230801,113100,2825131880,9420,9420,9430,9420,299
|
|
20230801,113000,2822315250,9420,9430,9430,9420,72
|
|
20230801,112900,2821636990,9420,9420,9430,9410,756
|
|
20230801,112800,2814514510,9420,9420,9430,9420,372
|
|
20230801,112700,2811010110,9420,9430,9430,9420,16
|
|
20230801,112600,2810859330,9410,9430,9430,9410,81
|
|
20230801,112500,2810095790,9420,9420,9430,9410,2513
|
|
20230801,112400,2786435260,9420,9420,9420,9410,54
|
|
20230801,112300,2785926630,9420,9420,9420,9420,58
|
|
20230801,112200,2785380270,9410,9410,9410,9410,120
|
|
20230801,112100,2784251070,9410,9410,9420,9410,878
|
|
20230801,112000,2775987990,9410,9410,9410,9410,0
|
|
20230801,111900,2775987990,9410,9420,9420,9410,1500
|
|
20230801,111800,2761858330,9420,9420,9430,9420,592
|
|
20230801,111700,2756281380,9430,9420,9430,9420,320
|
|
20230801,111600,2753266970,9420,9420,9420,9420,2888
|
|
20230801,111500,2726062010,9410,9420,9420,9410,430
|
|
20230801,111400,2722014330,9420,9410,9420,9410,1331
|
|
20230801,111300,2709489560,9410,9410,9410,9400,3398
|
|
20230801,111200,2677514400,9410,9410,9410,9410,284
|
|
20230801,111100,2674841960,9410,9410,9410,9400,211
|
|
20230801,111000,2672856540,9410,9400,9410,9400,3138
|
|
20230801,110900,2643358340,9400,9410,9410,9400,1690
|
|
20230801,110800,2627470990,9410,9400,9410,9400,879
|
|
20230801,110700,2619203390,9400,9410,9410,9400,1032
|
|
20230801,110600,2609502320,9410,9410,9410,9400,123
|
|
20230801,110500,2608345890,9410,9420,9420,9410,1567
|
|
20230801,110400,2593598700,9420,9410,9420,9410,1761
|
|
20230801,110300,2577027680,9410,9410,9410,9400,361
|
|
20230801,110200,2573631710,9400,9410,9410,9400,1648
|
|
20230801,110100,2558131400,9410,9400,9410,9390,4696
|
|
20230801,110000,2514012650,9400,9400,9400,9400,90
|
|
20230801,105900,2513166650,9400,9400,9410,9400,4156
|
|
20230801,105800,2474100180,9410,9410,9410,9400,463
|
|
20230801,105700,2469743730,9410,9410,9410,9410,206
|
|
20230801,105600,2467805270,9400,9410,9410,9400,1007
|
|
20230801,105500,2458329530,9410,9410,9420,9400,1662
|
|
20230801,105400,2442694330,9410,9410,9410,9400,181
|
|
20230801,105300,2440992120,9410,9410,9410,9400,926
|
|
20230801,105200,2432282660,9410,9410,9410,9410,354
|
|
20230801,105100,2428951520,9400,9410,9410,9400,2155
|
|
20230801,105000,2408677010,9410,9410,9410,9410,1091
|
|
20230801,104900,2398410700,9410,9420,9430,9410,2203
|
|
20230801,104800,2377662370,9420,9410,9420,9410,416
|
|
20230801,104700,2373744880,9410,9410,9410,9410,103
|
|
20230801,104600,2372775650,9410,9410,9410,9400,354
|
|
20230801,104500,2369445110,9410,9410,9410,9400,1565
|
|
20230801,104400,2354719240,9400,9420,9420,9400,9684
|
|
20230801,104300,2263639200,9420,9420,9420,9420,1776
|
|
20230801,104200,2246909280,9420,9410,9420,9410,1160
|
|
20230801,104100,2235993660,9410,9410,9410,9410,1550
|
|
20230801,104000,2221408160,9420,9420,9420,9410,157
|
|
20230801,103900,2219929350,9420,9410,9420,9410,223
|
|
20230801,103800,2217829890,9420,9420,9420,9410,1147
|
|
20230801,103700,2207036370,9420,9410,9420,9410,1434
|
|
20230801,103600,2193541910,9420,9430,9430,9420,3982
|
|
20230801,103500,2156014890,9430,9440,9440,9430,1182
|
|
20230801,103400,2144861530,9440,9450,9450,9440,2760
|
|
20230801,103300,2118806930,9450,9440,9450,9440,1622
|
|
20230801,103200,2103489880,9440,9440,9450,9440,145
|
|
20230801,103100,2102121040,9440,9450,9450,9440,334
|
|
20230801,103000,2098965940,9440,9430,9440,9430,3396
|
|
20230801,102900,2066929230,9440,9430,9440,9430,642
|
|
20230801,102800,2060872710,9430,9430,9440,9430,402
|
|
20230801,102700,2057081510,9430,9430,9440,9430,3120
|
|
20230801,102600,2027659850,9430,9430,9430,9420,265
|
|
20230801,102500,2025161300,9430,9420,9430,9420,1244
|
|
20230801,102400,2013442680,9420,9410,9420,9410,158
|
|
20230801,102300,2011954400,9420,9410,9420,9410,259
|
|
20230801,102200,2009516400,9410,9410,9420,9410,354
|
|
20230801,102100,2006182440,9420,9420,9420,9410,169
|
|
20230801,102000,2004590560,9420,9410,9420,9410,740
|
|
20230801,101900,1997627040,9410,9410,9410,9400,841
|
|
20230801,101800,1989718970,9400,9400,9400,9400,1364
|
|
20230801,101700,1976897370,9400,9420,9420,9400,2052
|
|
20230801,101600,1957591930,9410,9420,9420,9410,652
|
|
20230801,101500,1951456370,9420,9420,9430,9420,959
|
|
20230801,101400,1942422440,9420,9410,9420,9410,1573
|
|
20230801,101300,1927610780,9410,9420,9420,9410,1274
|
|
20230801,101200,1915609850,9420,9420,9420,9410,325
|
|
20230801,101100,1912551110,9420,9420,9420,9410,1003
|
|
20230801,101000,1903109850,9420,9430,9430,9420,253
|
|
20230801,100900,1900725060,9430,9430,9430,9430,341
|
|
20230801,100800,1897509430,9430,9400,9430,9400,1995
|
|
20230801,100700,1878731790,9400,9410,9410,9400,2656
|
|
20230801,100600,1853742830,9410,9410,9420,9400,2076
|
|
20230801,100500,1834207590,9410,9400,9410,9390,1870
|
|
20230801,100400,1816631240,9400,9410,9410,9380,4140
|
|
20230801,100300,1777745990,9410,9410,9420,9400,8800
|
|
20230801,100200,1694988720,9400,9410,9410,9400,2621
|
|
20230801,100100,1670345810,9400,9400,9410,9400,2234
|
|
20230801,100000,1649344890,9410,9430,9430,9410,7804
|
|
20230801,095900,1575883760,9440,9430,9440,9420,686
|
|
20230801,095800,1569416190,9430,9420,9430,9420,1394
|
|
20230801,095700,1556280570,9420,9430,9430,9410,6195
|
|
20230801,095600,1497920920,9440,9470,9470,9440,5459
|
|
20230801,095500,1446342240,9460,9480,9480,9460,2629
|
|
20230801,095400,1421453330,9480,9510,9510,9470,8624
|
|
20230801,095300,1339554790,9500,9520,9520,9500,3864
|
|
20230801,095200,1302819630,9520,9520,9520,9510,483
|
|
20230801,095100,1298222920,9510,9510,9520,9510,2165
|
|
20230801,095000,1277620330,9510,9510,9520,9500,6553
|
|
20230801,094900,1215340320,9510,9520,9520,9510,4811
|
|
20230801,094800,1169586560,9510,9520,9530,9510,4810
|
|
20230801,094700,1123794950,9520,9550,9550,9520,5892
|
|
20230801,094600,1067637560,9550,9550,9560,9550,561
|
|
20230801,094500,1062278910,9560,9540,9560,9540,1837
|
|
20230801,094400,1044737800,9540,9540,9550,9540,2341
|
|
20230801,094300,1022394050,9540,9550,9550,9530,1559
|
|
20230801,094200,1007530510,9550,9550,9560,9540,2262
|
|
20230801,094100,985946970,9550,9550,9550,9540,301
|
|
20230801,094000,983074420,9550,9550,9550,9540,1371
|
|
20230801,093900,969986570,9540,9550,9550,9540,766
|
|
20230801,093800,962677620,9540,9550,9550,9540,1702
|
|
20230801,093700,946424520,9550,9560,9560,9540,6716
|
|
20230801,093600,882289710,9560,9560,9560,9550,2960
|
|
20230801,093500,853992230,9560,9570,9570,9560,1337
|
|
20230801,093400,841209210,9560,9570,9570,9560,2198
|
|
20230801,093300,820193910,9570,9570,9570,9570,316
|
|
20230801,093200,817169790,9560,9570,9570,9560,1086
|
|
20230801,093100,806782860,9570,9570,9570,9560,2256
|
|
20230801,093000,785204970,9580,9570,9590,9550,2369
|
|
20230801,092900,762554590,9570,9610,9610,9570,857
|
|
20230801,092800,754346700,9580,9570,9580,9570,1988
|
|
20230801,092700,735317820,9570,9600,9600,9560,5457
|
|
20230801,092600,683044010,9590,9620,9620,9590,1757
|
|
20230801,092500,666175150,9620,9620,9620,9610,578
|
|
20230801,092400,660614920,9630,9630,9630,9620,844
|
|
20230801,092300,652492770,9630,9630,9630,9630,948
|
|
20230801,092200,643363530,9630,9600,9630,9600,810
|
|
20230801,092100,635580040,9590,9580,9590,9580,586
|
|
20230801,092000,629961800,9580,9570,9590,9570,444
|
|
20230801,091900,625707840,9560,9560,9570,9560,3332
|
|
20230801,091800,593840130,9560,9560,9560,9540,2502
|
|
20230801,091700,569947110,9570,9560,9570,9550,2327
|
|
20230801,091600,547700380,9560,9550,9570,9550,1448
|
|
20230801,091500,533856780,9550,9610,9610,9550,4163
|
|
20230801,091400,494013270,9600,9630,9630,9600,4692
|
|
20230801,091300,448940430,9620,9630,9630,9610,3051
|
|
20230801,091200,419598460,9630,9650,9650,9620,1651
|
|
20230801,091100,403686440,9650,9650,9660,9650,1678
|
|
20230801,091000,387486080,9660,9630,9660,9630,1163
|
|
20230801,090900,376267170,9630,9620,9630,9620,2920
|
|
20230801,090800,348155460,9620,9630,9630,9620,2163
|
|
20230801,090700,327340640,9630,9560,9630,9560,7032
|
|
20230801,090600,259813280,9570,9560,9570,9520,8825
|
|
20230801,090500,175524060,9560,9600,9600,9560,3123
|
|
20230801,090400,145588700,9600,9630,9630,9590,2482
|
|
20230801,090300,121745830,9600,9610,9640,9600,2495
|
|
20230801,090200,97778530,9600,9620,9620,9600,4957
|
|
20230801,090100,50161910,9620,9650,9650,9620,1385
|
|
20230801,090000,36803850,9650,9650,9650,9630,3279
|