598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,185400,2019745145,4280,4280,4280,4280,0
|
|
20230807,185300,2019745145,4280,4280,4280,4280,0
|
|
20230807,185200,2019745145,4280,4280,4280,4280,0
|
|
20230807,185100,2019745145,4280,4280,4280,4280,0
|
|
20230807,185000,2019745145,4280,4280,4280,4280,0
|
|
20230807,184900,2019745145,4280,4280,4280,4280,0
|
|
20230807,184800,2019745145,4280,4280,4280,4280,0
|
|
20230807,184700,2019745145,4280,4280,4280,4280,0
|
|
20230807,184600,2019745145,4280,4280,4280,4280,0
|
|
20230807,184500,2019745145,4280,4280,4280,4280,0
|
|
20230807,184400,2019745145,4280,4280,4280,4280,0
|
|
20230807,184300,2019745145,4280,4280,4280,4280,0
|
|
20230807,184200,2019745145,4280,4280,4280,4280,0
|
|
20230807,184100,2019745145,4280,4280,4280,4280,0
|
|
20230807,184000,2019745145,4280,4280,4280,4280,0
|
|
20230807,183900,2019745145,4280,4280,4280,4280,0
|
|
20230807,183800,2019745145,4280,4280,4280,4280,0
|
|
20230807,183700,2019745145,4280,4280,4280,4280,0
|
|
20230807,183600,2019745145,4280,4280,4280,4280,0
|
|
20230807,183500,2019745145,4280,4280,4280,4280,0
|
|
20230807,183400,2019745145,4280,4280,4280,4280,0
|
|
20230807,183300,2019745145,4280,4280,4280,4280,0
|
|
20230807,183200,2019745145,4280,4280,4280,4280,0
|
|
20230807,183100,2019745145,4280,4280,4280,4280,0
|
|
20230807,183000,2019745145,4280,4280,4280,4280,0
|
|
20230807,182900,2019745145,4280,4280,4280,4280,0
|
|
20230807,182800,2019745145,4280,4280,4280,4280,0
|
|
20230807,182700,2019745145,4280,4280,4280,4280,0
|
|
20230807,182600,2019745145,4280,4280,4280,4280,0
|
|
20230807,182500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,182400,2019745145,4280,4280,4280,4280,0
|
|
20230807,182300,2019745145,4280,4280,4280,4280,0
|
|
20230807,182200,2019745145,4280,4280,4280,4280,0
|
|
20230807,182100,2019745145,4280,4280,4280,4280,0
|
|
20230807,182000,2019745145,4280,4280,4280,4280,0
|
|
20230807,181900,2019745145,4280,4280,4280,4280,0
|
|
20230807,181800,2019745145,4280,4280,4280,4280,0
|
|
20230807,181700,2019745145,4280,4280,4280,4280,0
|
|
20230807,181600,2019745145,4280,4280,4280,4280,0
|
|
20230807,181500,2019745145,4280,4280,4280,4280,0
|
|
20230807,181400,2019745145,4280,4280,4280,4280,0
|
|
20230807,181300,2019745145,4280,4280,4280,4280,0
|
|
20230807,181200,2019745145,4280,4280,4280,4280,0
|
|
20230807,181100,2019745145,4280,4280,4280,4280,0
|
|
20230807,181000,2019745145,4280,4280,4280,4280,0
|
|
20230807,180900,2019745145,4280,4280,4280,4280,0
|
|
20230807,180800,2019745145,4280,4280,4280,4280,0
|
|
20230807,180700,2019745145,4280,4280,4280,4280,0
|
|
20230807,180600,2019745145,4280,4280,4280,4280,0
|
|
20230807,180500,2019745145,4280,4280,4280,4280,0
|
|
20230807,180400,2019745145,4280,4280,4280,4280,0
|
|
20230807,180300,2019745145,4280,4280,4280,4280,0
|
|
20230807,180200,2019745145,4280,4280,4280,4280,0
|
|
20230807,180100,2019745145,4280,4280,4280,4280,0
|
|
20230807,180000,2019745145,4280,4280,4280,4280,0
|
|
20230807,175900,2019745145,4280,4280,4280,4280,0
|
|
20230807,175800,2019745145,4280,4280,4280,4280,0
|
|
20230807,175700,2019745145,4280,4280,4280,4280,0
|
|
20230807,175600,2019745145,4280,4280,4280,4280,0
|
|
20230807,175500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,175400,2019745145,4280,4280,4280,4280,0
|
|
20230807,175300,2019745145,4280,4280,4280,4280,0
|
|
20230807,175200,2019745145,4280,4280,4280,4280,0
|
|
20230807,175100,2019745145,4280,4280,4280,4280,0
|
|
20230807,175000,2019745145,4280,4280,4280,4280,0
|
|
20230807,174900,2019745145,4280,4280,4280,4280,0
|
|
20230807,174800,2019745145,4280,4280,4280,4280,0
|
|
20230807,174700,2019745145,4280,4280,4280,4280,0
|
|
20230807,174600,2019745145,4280,4280,4280,4280,0
|
|
20230807,174500,2019745145,4280,4280,4280,4280,0
|
|
20230807,174400,2019745145,4280,4280,4280,4280,0
|
|
20230807,174300,2019745145,4280,4280,4280,4280,0
|
|
20230807,174200,2019745145,4280,4280,4280,4280,0
|
|
20230807,174100,2019745145,4280,4280,4280,4280,0
|
|
20230807,174000,2019745145,4280,4280,4280,4280,0
|
|
20230807,173900,2019745145,4280,4280,4280,4280,0
|
|
20230807,173800,2019745145,4280,4280,4280,4280,0
|
|
20230807,173700,2019745145,4280,4280,4280,4280,0
|
|
20230807,173600,2019745145,4280,4280,4280,4280,0
|
|
20230807,173500,2019745145,4280,4280,4280,4280,0
|
|
20230807,173400,2019745145,4280,4280,4280,4280,0
|
|
20230807,173300,2019745145,4280,4280,4280,4280,0
|
|
20230807,173200,2019745145,4280,4280,4280,4280,0
|
|
20230807,173100,2019745145,4280,4280,4280,4280,0
|
|
20230807,173000,2019745145,4280,4280,4280,4280,0
|
|
20230807,172900,2019745145,4280,4280,4280,4280,0
|
|
20230807,172800,2019745145,4280,4280,4280,4280,0
|
|
20230807,172700,2019745145,4280,4280,4280,4280,0
|
|
20230807,172600,2019745145,4280,4280,4280,4280,0
|
|
20230807,172500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,172400,2019745145,4280,4280,4280,4280,0
|
|
20230807,172300,2019745145,4280,4280,4280,4280,0
|
|
20230807,172200,2019745145,4280,4280,4280,4280,0
|
|
20230807,172100,2019745145,4280,4280,4280,4280,0
|
|
20230807,172000,2019745145,4280,4280,4280,4280,0
|
|
20230807,171900,2019745145,4280,4280,4280,4280,0
|
|
20230807,171800,2019745145,4280,4280,4280,4280,0
|
|
20230807,171700,2019745145,4280,4280,4280,4280,0
|
|
20230807,171600,2019745145,4280,4280,4280,4280,0
|
|
20230807,171500,2019745145,4280,4280,4280,4280,0
|
|
20230807,171400,2019745145,4280,4280,4280,4280,0
|
|
20230807,171300,2019745145,4280,4280,4280,4280,0
|
|
20230807,171200,2019745145,4280,4280,4280,4280,0
|
|
20230807,171100,2019745145,4280,4280,4280,4280,0
|
|
20230807,171000,2019745145,4280,4280,4280,4280,0
|
|
20230807,170900,2019745145,4280,4280,4280,4280,0
|
|
20230807,170800,2019745145,4280,4280,4280,4280,0
|
|
20230807,170700,2019745145,4280,4280,4280,4280,0
|
|
20230807,170600,2019745145,4280,4280,4280,4280,0
|
|
20230807,170500,2019745145,4280,4280,4280,4280,0
|
|
20230807,170400,2019745145,4280,4280,4280,4280,0
|
|
20230807,170300,2019745145,4280,4280,4280,4280,0
|
|
20230807,170200,2019745145,4280,4280,4280,4280,0
|
|
20230807,170100,2019745145,4280,4280,4280,4280,0
|
|
20230807,170000,2019745145,4280,4280,4280,4280,0
|
|
20230807,165900,2019745145,4280,4280,4280,4280,0
|
|
20230807,165800,2019745145,4280,4280,4280,4280,0
|
|
20230807,165700,2019745145,4280,4280,4280,4280,0
|
|
20230807,165600,2019745145,4280,4280,4280,4280,0
|
|
20230807,165500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,165400,2019745145,4280,4280,4280,4280,0
|
|
20230807,165300,2019745145,4280,4280,4280,4280,0
|
|
20230807,165200,2019745145,4280,4280,4280,4280,0
|
|
20230807,165100,2019745145,4280,4280,4280,4280,0
|
|
20230807,165000,2019745145,4280,4280,4280,4280,0
|
|
20230807,164900,2019745145,4280,4280,4280,4280,0
|
|
20230807,164800,2019745145,4280,4280,4280,4280,0
|
|
20230807,164700,2019745145,4280,4280,4280,4280,0
|
|
20230807,164600,2019745145,4280,4280,4280,4280,0
|
|
20230807,164500,2019745145,4280,4280,4280,4280,0
|
|
20230807,164400,2019745145,4280,4280,4280,4280,0
|
|
20230807,164300,2019745145,4280,4280,4280,4280,0
|
|
20230807,164200,2019745145,4280,4280,4280,4280,0
|
|
20230807,164100,2019745145,4280,4280,4280,4280,0
|
|
20230807,164000,2019745145,4280,4280,4280,4280,0
|
|
20230807,163900,2019745145,4280,4280,4280,4280,0
|
|
20230807,163800,2019745145,4280,4280,4280,4280,0
|
|
20230807,163700,2019745145,4280,4280,4280,4280,0
|
|
20230807,163600,2019745145,4280,4280,4280,4280,0
|
|
20230807,163500,2019745145,4280,4280,4280,4280,0
|
|
20230807,163400,2019745145,4280,4280,4280,4280,0
|
|
20230807,163300,2019745145,4280,4280,4280,4280,0
|
|
20230807,163200,2019745145,4280,4280,4280,4280,0
|
|
20230807,163100,2019745145,4280,4280,4280,4280,0
|
|
20230807,163000,2019745145,4280,4280,4280,4280,0
|
|
20230807,162900,2019745145,4280,4280,4280,4280,0
|
|
20230807,162800,2019745145,4280,4280,4280,4280,0
|
|
20230807,162700,2019745145,4280,4280,4280,4280,0
|
|
20230807,162600,2019745145,4280,4280,4280,4280,0
|
|
20230807,162500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,162400,2019745145,4280,4280,4280,4280,0
|
|
20230807,162300,2019745145,4280,4280,4280,4280,0
|
|
20230807,162200,2019745145,4280,4280,4280,4280,0
|
|
20230807,162100,2019745145,4280,4280,4280,4280,0
|
|
20230807,162000,2019745145,4280,4280,4280,4280,0
|
|
20230807,161900,2019745145,4280,4280,4280,4280,0
|
|
20230807,161800,2019745145,4280,4280,4280,4280,0
|
|
20230807,161700,2019745145,4280,4280,4280,4280,0
|
|
20230807,161600,2019745145,4280,4280,4280,4280,0
|
|
20230807,161500,2019745145,4280,4280,4280,4280,0
|
|
20230807,161400,2019745145,4280,4280,4280,4280,0
|
|
20230807,161300,2019745145,4280,4280,4280,4280,0
|
|
20230807,161200,2019745145,4280,4280,4280,4280,0
|
|
20230807,161100,2019745145,4280,4280,4280,4280,0
|
|
20230807,161000,2019745145,4280,4280,4280,4280,0
|
|
20230807,160900,2019745145,4280,4280,4280,4280,0
|
|
20230807,160800,2019745145,4280,4280,4280,4280,0
|
|
20230807,160700,2019745145,4280,4280,4280,4280,0
|
|
20230807,160600,2019745145,4280,4280,4280,4280,0
|
|
20230807,160500,2019745145,4280,4280,4280,4280,0
|
|
20230807,160400,2019745145,4280,4280,4280,4280,0
|
|
20230807,160300,2019745145,4280,4280,4280,4280,0
|
|
20230807,160200,2019745145,4280,4280,4280,4280,0
|
|
20230807,160100,2019745145,4280,4280,4280,4280,0
|
|
20230807,160000,2019745145,4280,4280,4280,4280,0
|
|
20230807,155900,2019745145,4280,4280,4280,4280,0
|
|
20230807,155800,2019745145,4280,4280,4280,4280,0
|
|
20230807,155700,2019745145,4280,4280,4280,4280,0
|
|
20230807,155600,2019745145,4280,4280,4280,4280,0
|
|
20230807,155500,2019745145,4280,4280,4280,4280,7204
|
|
20230807,155400,2019745145,4280,4280,4280,4280,0
|
|
20230807,155300,2019745145,4280,4280,4280,4280,0
|
|
20230807,155200,2019745145,4280,4280,4280,4280,0
|
|
20230807,155100,2019745145,4280,4280,4280,4280,0
|
|
20230807,155000,2019745145,4280,4280,4280,4280,0
|
|
20230807,154900,2019745145,4280,4280,4280,4280,0
|
|
20230807,154800,2019745145,4280,4280,4280,4280,0
|
|
20230807,154700,2019745145,4280,4280,4280,4280,0
|
|
20230807,154600,2019745145,4280,4280,4280,4280,0
|
|
20230807,154500,2019745145,4280,4280,4280,4280,0
|
|
20230807,154400,2019745145,4280,4280,4280,4280,0
|
|
20230807,154300,2019745145,4280,4280,4280,4280,0
|
|
20230807,154200,2019745145,4280,4280,4280,4280,0
|
|
20230807,154100,2019745145,4280,4280,4280,4280,0
|
|
20230807,154000,2019745145,4280,4280,4280,4280,0
|
|
20230807,153900,2019745145,4280,4280,4280,4280,0
|
|
20230807,153800,2019745145,4280,4280,4280,4280,0
|
|
20230807,153700,2019745145,4280,4280,4280,4280,0
|
|
20230807,153600,2019745145,4280,4280,4280,4280,0
|
|
20230807,153500,2019745145,4280,4280,4280,4280,0
|
|
20230807,153400,2019745145,4280,4280,4280,4280,0
|
|
20230807,153300,2019745145,4280,4280,4280,4280,0
|
|
20230807,153200,2019745145,4280,4280,4280,4280,0
|
|
20230807,153100,2019745145,4280,4280,4280,4280,0
|
|
20230807,153000,2019745145,4280,4280,4280,4280,7204
|
|
20230807,152900,1988912025,4285,4285,4285,4285,0
|
|
20230807,152800,1988912025,4285,4285,4285,4285,0
|
|
20230807,152700,1988912025,4285,4285,4285,4285,0
|
|
20230807,152600,1988912025,4285,4285,4285,4285,0
|
|
20230807,152500,1988912025,4285,4285,4285,4285,0
|
|
20230807,152400,1988912025,4285,4285,4285,4285,0
|
|
20230807,152300,1988912025,4285,4285,4285,4285,0
|
|
20230807,152200,1988912025,4285,4285,4285,4285,0
|
|
20230807,152100,1988912025,4285,4285,4285,4285,0
|
|
20230807,152000,1988912025,4285,4285,4285,4285,0
|
|
20230807,151900,1988912025,4285,4285,4285,4285,100
|
|
20230807,151800,1988483525,4285,4285,4285,4285,0
|
|
20230807,151700,1988483525,4285,4290,4290,4285,1567
|
|
20230807,151600,1981767295,4290,4300,4300,4290,621
|
|
20230807,151500,1979098705,4290,4290,4290,4290,350
|
|
20230807,151400,1977597205,4300,4280,4300,4280,70
|
|
20230807,151300,1977296695,4285,4290,4290,4285,2701
|
|
20230807,151200,1965718525,4295,4295,4295,4295,66
|
|
20230807,151100,1965435055,4295,4300,4300,4295,107
|
|
20230807,151000,1964974990,4300,4300,4300,4300,0
|
|
20230807,150900,1964974990,4300,4290,4300,4290,505
|
|
20230807,150800,1962803540,4290,4290,4290,4290,78
|
|
20230807,150700,1962468920,4290,4295,4295,4290,1147
|
|
20230807,150600,1957544060,4300,4300,4300,4300,90
|
|
20230807,150500,1957157060,4295,4300,4300,4295,4508
|
|
20230807,150400,1937772940,4300,4300,4300,4300,673
|
|
20230807,150300,1934879040,4300,4310,4310,4300,1112
|
|
20230807,150200,1930096970,4310,4310,4310,4310,100
|
|
20230807,150100,1929665970,4310,4310,4310,4310,50
|
|
20230807,150000,1929450470,4315,4315,4315,4310,61
|
|
20230807,145900,1929187505,4310,4305,4315,4305,658
|
|
20230807,145800,1926353575,4305,4305,4305,4305,80
|
|
20230807,145700,1926009175,4305,4310,4310,4305,12
|
|
20230807,145600,1925957460,4310,4310,4310,4310,143
|
|
20230807,145500,1925341130,4310,4310,4310,4310,1
|
|
20230807,145400,1925336820,4310,4305,4310,4305,180
|
|
20230807,145300,1924561690,4305,4310,4310,4305,181
|
|
20230807,145200,1923781985,4300,4310,4310,4300,348
|
|
20230807,145100,1922282305,4310,4310,4310,4310,0
|
|
20230807,145000,1922282305,4310,4310,4310,4310,15
|
|
20230807,144900,1922217655,4310,4310,4310,4310,0
|
|
20230807,144800,1922217655,4310,4310,4310,4310,1
|
|
20230807,144700,1922213345,4295,4310,4310,4295,332
|
|
20230807,144600,1920787390,4300,4295,4300,4295,207
|
|
20230807,144500,1919898290,4300,4300,4300,4300,293
|
|
20230807,144400,1918638390,4300,4300,4300,4300,32
|
|
20230807,144300,1918500790,4300,4300,4300,4300,69
|
|
20230807,144200,1918204090,4300,4300,4300,4300,135
|
|
20230807,144100,1917623590,4300,4300,4300,4300,20
|
|
20230807,144000,1917537590,4295,4295,4295,4295,1
|
|
20230807,143900,1917533295,4300,4300,4300,4300,236
|
|
20230807,143800,1916518495,4310,4310,4310,4310,0
|
|
20230807,143700,1916518495,4310,4310,4310,4310,0
|
|
20230807,143600,1916518495,4310,4310,4310,4310,0
|
|
20230807,143500,1916518495,4310,4310,4310,4310,1
|
|
20230807,143400,1916514185,4300,4300,4300,4300,0
|
|
20230807,143300,1916514185,4300,4300,4300,4300,0
|
|
20230807,143200,1916514185,4300,4290,4300,4285,1723
|
|
20230807,143100,1909122135,4290,4305,4305,4290,917
|
|
20230807,143000,1905185180,4300,4310,4310,4300,2929
|
|
20230807,142900,1892574370,4320,4320,4320,4320,4
|
|
20230807,142800,1892557090,4320,4320,4320,4320,0
|
|
20230807,142700,1892557090,4320,4320,4320,4320,0
|
|
20230807,142600,1892557090,4320,4315,4320,4310,136
|
|
20230807,142500,1891969760,4320,4320,4320,4320,0
|
|
20230807,142400,1891969760,4320,4320,4320,4320,0
|
|
20230807,142300,1891969760,4320,4320,4320,4320,1
|
|
20230807,142200,1891965440,4325,4325,4325,4325,0
|
|
20230807,142100,1891965440,4325,4325,4325,4325,150
|
|
20230807,142000,1891316690,4325,4325,4325,4325,1
|
|
20230807,141900,1891312365,4315,4310,4315,4310,938
|
|
20230807,141800,1887268400,4305,4305,4305,4305,139
|
|
20230807,141700,1886670005,4310,4310,4310,4310,1
|
|
20230807,141600,1886665695,4305,4305,4305,4305,20
|
|
20230807,141500,1886579595,4305,4310,4310,4305,360
|
|
20230807,141400,1885029195,4310,4310,4310,4310,1
|
|
20230807,141300,1885024885,4300,4300,4305,4300,692
|
|
20230807,141200,1882046905,4300,4300,4300,4295,523
|
|
20230807,141100,1879798270,4305,4305,4305,4305,0
|
|
20230807,141000,1879798270,4305,4305,4310,4305,1094
|
|
20230807,140900,1875088505,4305,4310,4310,4305,272
|
|
20230807,140800,1873916200,4310,4310,4310,4310,0
|
|
20230807,140700,1873916200,4310,4310,4315,4310,942
|
|
20230807,140600,1869855980,4310,4310,4310,4310,100
|
|
20230807,140500,1869424980,4310,4315,4320,4310,2943
|
|
20230807,140400,1856737680,4315,4315,4315,4315,115
|
|
20230807,140300,1856241455,4320,4325,4325,4320,165
|
|
20230807,140200,1855528650,4325,4325,4325,4325,242
|
|
20230807,140100,1854482000,4325,4325,4325,4320,522
|
|
20230807,140000,1852224830,4320,4320,4320,4320,127
|
|
20230807,135900,1851676190,4320,4320,4320,4320,917
|
|
20230807,135800,1847714750,4325,4325,4325,4325,0
|
|
20230807,135700,1847714750,4325,4325,4325,4325,220
|
|
20230807,135600,1846763250,4325,4330,4330,4325,328
|
|
20230807,135500,1845344645,4325,4325,4325,4325,30
|
|
20230807,135400,1845214895,4325,4340,4350,4315,697
|
|
20230807,135300,1842200400,4350,4350,4350,4345,1462
|
|
20230807,135200,1835845460,4345,4340,4345,4335,7443
|
|
20230807,135100,1803561550,4350,4340,4350,4340,1551
|
|
20230807,135000,1796824640,4350,4350,4350,4350,27
|
|
20230807,134900,1796707190,4350,4350,4350,4350,14
|
|
20230807,134800,1796646290,4350,4340,4350,4340,1822
|
|
20230807,134700,1788723070,4350,4345,4350,4340,3174
|
|
20230807,134600,1774947440,4340,4350,4350,4340,3370
|
|
20230807,134500,1760297835,4350,4365,4365,4345,9495
|
|
20230807,134400,1719001135,4345,4345,4365,4340,3415
|
|
20230807,134300,1704163835,4365,4365,4365,4355,1808
|
|
20230807,134200,1696284765,4365,4350,4365,4340,9564
|
|
20230807,134100,1654704945,4355,4355,4370,4355,3071
|
|
20230807,134000,1641330715,4350,4350,4355,4350,294
|
|
20230807,133900,1640051810,4350,4355,4370,4350,22485
|
|
20230807,133800,1541996055,4350,4345,4350,4345,2257
|
|
20230807,133700,1532183390,4345,4345,4345,4345,2
|
|
20230807,133600,1532174700,4350,4350,4350,4315,13238
|
|
20230807,133500,1474835345,4350,4335,4350,4335,6411
|
|
20230807,133400,1447014745,4340,4340,4345,4325,2682
|
|
20230807,133300,1435375655,4345,4340,4345,4340,1720
|
|
20230807,133200,1427905875,4345,4345,4350,4335,3286
|
|
20230807,133100,1413633605,4345,4325,4350,4325,16474
|
|
20230807,133000,1342107700,4325,4310,4325,4310,2755
|
|
20230807,132900,1330216530,4300,4305,4305,4300,901
|
|
20230807,132800,1326341925,4305,4305,4305,4305,0
|
|
20230807,132700,1326341925,4305,4310,4310,4305,15
|
|
20230807,132600,1326277310,4315,4315,4315,4315,3
|
|
20230807,132500,1326264365,4320,4315,4320,4315,27
|
|
20230807,132400,1326147850,4315,4320,4320,4315,552
|
|
20230807,132300,1323763220,4330,4330,4330,4330,148
|
|
20230807,132200,1323122380,4335,4330,4335,4330,1717
|
|
20230807,132100,1315685995,4330,4330,4330,4315,1435
|
|
20230807,132000,1309478460,4330,4315,4330,4310,2112
|
|
20230807,131900,1300346065,4315,4300,4315,4300,1730
|
|
20230807,131800,1292902285,4300,4300,4300,4300,44
|
|
20230807,131700,1292713085,4305,4300,4305,4300,101
|
|
20230807,131600,1292278780,4300,4300,4300,4300,492
|
|
20230807,131500,1290163180,4300,4300,4300,4300,0
|
|
20230807,131400,1290163180,4300,4300,4300,4300,0
|
|
20230807,131300,1290163180,4300,4295,4300,4295,306
|
|
20230807,131200,1288847760,4295,4295,4295,4295,0
|
|
20230807,131100,1288847760,4295,4285,4295,4285,843
|
|
20230807,131000,1285235485,4290,4290,4290,4290,50
|
|
20230807,130900,1285020985,4295,4290,4295,4280,301
|
|
20230807,130800,1283732570,4290,4290,4290,4290,3
|
|
20230807,130700,1283719700,4290,4295,4295,4290,658
|
|
20230807,130600,1280895805,4300,4300,4300,4300,0
|
|
20230807,130500,1280895805,4300,4300,4300,4300,768
|
|
20230807,130400,1277593405,4300,4300,4300,4300,33
|
|
20230807,130300,1277451505,4300,4295,4300,4295,21
|
|
20230807,130200,1277361305,4295,4295,4295,4295,4
|
|
20230807,130100,1277344125,4300,4300,4300,4300,40
|
|
20230807,130000,1277172125,4300,4300,4300,4300,0
|
|
20230807,125900,1277172125,4300,4300,4300,4300,272
|
|
20230807,125800,1276002525,4300,4300,4300,4300,3
|
|
20230807,125700,1275989625,4305,4300,4305,4300,101
|
|
20230807,125600,1275554825,4305,4305,4305,4305,1
|
|
20230807,125500,1275550520,4300,4305,4305,4300,30
|
|
20230807,125400,1275421515,4300,4305,4305,4300,29
|
|
20230807,125300,1275296695,4305,4305,4305,4305,11
|
|
20230807,125200,1275249340,4300,4300,4300,4300,254
|
|
20230807,125100,1274157140,4310,4310,4310,4310,0
|
|
20230807,125000,1274157140,4310,4310,4310,4310,247
|
|
20230807,124900,1273092570,4310,4310,4310,4310,0
|
|
20230807,124800,1273092570,4310,4310,4315,4310,202
|
|
20230807,124700,1272221900,4310,4310,4310,4310,561
|
|
20230807,124600,1269803990,4300,4300,4300,4300,138
|
|
20230807,124500,1269210590,4305,4305,4305,4305,111
|
|
20230807,124400,1268732735,4310,4310,4310,4310,2
|
|
20230807,124300,1268724115,4315,4315,4315,4315,10
|
|
20230807,124200,1268680965,4315,4290,4315,4290,2271
|
|
20230807,124100,1258922950,4280,4285,4285,4280,96
|
|
20230807,124000,1258511945,4280,4280,4280,4280,0
|
|
20230807,123900,1258511945,4280,4280,4280,4280,0
|
|
20230807,123800,1258511945,4280,4285,4285,4280,200
|
|
20230807,123700,1257655320,4285,4280,4285,4280,417
|
|
20230807,123600,1255870530,4280,4295,4295,4280,516
|
|
20230807,123500,1253660250,4295,4295,4300,4295,13
|
|
20230807,123400,1253604410,4295,4300,4300,4295,2502
|
|
20230807,123300,1242858255,4300,4300,4300,4300,0
|
|
20230807,123200,1242858255,4300,4305,4315,4300,531
|
|
20230807,123100,1240572325,4305,4305,4305,4305,0
|
|
20230807,123000,1240572325,4305,4305,4305,4305,130
|
|
20230807,122900,1240012675,4295,4295,4295,4295,0
|
|
20230807,122800,1240012675,4295,4330,4340,4295,3574
|
|
20230807,122700,1224558100,4335,4305,4335,4290,10261
|
|
20230807,122600,1180254035,4300,4290,4300,4290,2907
|
|
20230807,122500,1167765065,4260,4260,4260,4260,0
|
|
20230807,122400,1167765065,4260,4260,4260,4260,2045
|
|
20230807,122300,1159053365,4260,4260,4260,4260,2000
|
|
20230807,122200,1150533365,4290,4290,4290,4290,0
|
|
20230807,122100,1150533365,4290,4270,4290,4255,11393
|
|
20230807,122000,1101960345,4270,4270,4270,4270,63
|
|
20230807,121900,1101691335,4270,4270,4270,4270,62
|
|
20230807,121800,1101426595,4270,4270,4295,4270,75
|
|
20230807,121700,1101106320,4270,4270,4295,4270,1860
|
|
20230807,121600,1093164095,4270,4275,4275,4270,63
|
|
20230807,121500,1092894920,4275,4270,4275,4270,63
|
|
20230807,121400,1092625825,4295,4270,4295,4270,267
|
|
20230807,121300,1091481035,4290,4270,4290,4270,64
|
|
20230807,121200,1091207735,4290,4270,4290,4270,63
|
|
20230807,121100,1090938705,4270,4270,4270,4270,64
|
|
20230807,121000,1090665425,4290,4270,4290,4270,72
|
|
20230807,120900,1090357895,4270,4270,4270,4270,62
|
|
20230807,120800,1090093155,4270,4270,4280,4270,64
|
|
20230807,120700,1089819865,4270,4260,4280,4260,234
|
|
20230807,120600,1088820595,4260,4260,4260,4260,109
|
|
20230807,120500,1088356255,4260,4260,4280,4260,65
|
|
20230807,120400,1088079330,4260,4255,4260,4255,189
|
|
20230807,120300,1087274955,4255,4255,4265,4255,266
|
|
20230807,120200,1086141960,4255,4255,4260,4255,156
|
|
20230807,120100,1085477740,4255,4255,4260,4255,157
|
|
20230807,120000,1084809265,4255,4250,4260,4250,1814
|
|
20230807,115900,1077091340,4250,4255,4255,4250,347
|
|
20230807,115800,1075615440,4255,4255,4260,4250,1114
|
|
20230807,115700,1070875330,4255,4255,4260,4250,1409
|
|
20230807,115600,1064877940,4260,4265,4265,4260,1917
|
|
20230807,115500,1056705920,4265,4255,4265,4255,847
|
|
20230807,115400,1053096725,4255,4270,4270,4255,57
|
|
20230807,115300,1052854175,4280,4265,4280,4260,116
|
|
20230807,115200,1052359635,4260,4260,4265,4260,219
|
|
20230807,115100,1051426520,4260,4275,4275,4260,639
|
|
20230807,115000,1048696790,4275,4275,4275,4275,217
|
|
20230807,114900,1047769115,4275,4275,4275,4275,232
|
|
20230807,114800,1046777315,4275,4280,4280,4275,219
|
|
20230807,114700,1045840620,4285,4285,4285,4285,186
|
|
20230807,114600,1045043610,4285,4295,4295,4285,692
|
|
20230807,114500,1042072070,4295,4295,4295,4295,549
|
|
20230807,114400,1039714115,4295,4295,4295,4295,232
|
|
20230807,114300,1038717675,4295,4295,4295,4295,437
|
|
20230807,114200,1036840760,4300,4300,4300,4300,1
|
|
20230807,114100,1036836460,4300,4300,4300,4300,0
|
|
20230807,114000,1036836460,4300,4285,4300,4285,1772
|
|
20230807,113900,1029218510,4285,4285,4285,4285,3
|
|
20230807,113800,1029205655,4300,4300,4300,4300,25
|
|
20230807,113700,1029098155,4300,4300,4300,4300,0
|
|
20230807,113600,1029098155,4300,4300,4300,4300,551
|
|
20230807,113500,1026728855,4300,4300,4300,4300,1343
|
|
20230807,113400,1020953955,4300,4300,4300,4300,544
|
|
20230807,113300,1018614755,4305,4275,4305,4275,4942
|
|
20230807,113200,997394250,4275,4275,4275,4275,731
|
|
20230807,113100,994269225,4250,4250,4250,4250,1111
|
|
20230807,113000,989547475,4275,4275,4275,4275,0
|
|
20230807,112900,989547475,4275,4275,4275,4275,0
|
|
20230807,112800,989547475,4275,4250,4275,4250,25
|
|
20230807,112700,989440650,4250,4250,4250,4250,500
|
|
20230807,112600,987315650,4250,4270,4270,4245,3764
|
|
20230807,112500,971316050,4270,4250,4285,4250,12242
|
|
20230807,112400,919059635,4270,4270,4270,4270,650
|
|
20230807,112300,916284135,4270,4265,4270,4265,12
|
|
20230807,112200,916232900,4265,4250,4265,4245,4112
|
|
20230807,112100,898724345,4245,4250,4250,4245,2753
|
|
20230807,112000,887030890,4250,4245,4255,4245,1992
|
|
20230807,111900,878571890,4245,4265,4265,4245,1733
|
|
20230807,111800,871201345,4265,4265,4265,4265,1
|
|
20230807,111700,871197080,4265,4265,4265,4265,22
|
|
20230807,111600,871103250,4265,4265,4270,4265,14
|
|
20230807,111500,871043525,4265,4265,4265,4265,146
|
|
20230807,111400,870420835,4265,4265,4265,4265,26
|
|
20230807,111300,870309945,4270,4270,4270,4270,50
|
|
20230807,111200,870096445,4270,4275,4275,4270,980
|
|
20230807,111100,865911555,4275,4275,4275,4275,3000
|
|
20230807,111000,853086555,4275,4275,4280,4275,924
|
|
20230807,110900,849136350,4275,4280,4280,4275,261
|
|
20230807,110800,848020460,4280,4280,4280,4280,257
|
|
20230807,110700,846920500,4280,4285,4285,4280,24
|
|
20230807,110600,846817770,4280,4280,4280,4280,100
|
|
20230807,110500,846389770,4280,4285,4285,4280,601
|
|
20230807,110400,843817485,4280,4280,4280,4280,17
|
|
20230807,110300,843744725,4280,4295,4295,4280,1693
|
|
20230807,110200,836488330,4295,4280,4295,4280,4
|
|
20230807,110100,836471195,4290,4275,4290,4275,2767
|
|
20230807,110000,824617175,4275,4275,4280,4275,3259
|
|
20230807,105900,810675525,4275,4275,4275,4275,423
|
|
20230807,105800,808867200,4275,4275,4275,4275,1145
|
|
20230807,105700,803972325,4275,4275,4275,4275,6
|
|
20230807,105600,803946675,4275,4270,4275,4270,1047
|
|
20230807,105500,799471915,4270,4275,4275,4270,124
|
|
20230807,105400,798942430,4275,4275,4275,4275,306
|
|
20230807,105300,797634280,4270,4270,4270,4270,0
|
|
20230807,105200,797634280,4270,4260,4270,4260,463
|
|
20230807,105100,795657280,4270,4275,4280,4270,964
|
|
20230807,105000,791534610,4270,4270,4270,4270,903
|
|
20230807,104900,787678800,4270,4265,4270,4265,1215
|
|
20230807,104800,782495480,4265,4270,4270,4265,147
|
|
20230807,104700,781868375,4245,4245,4245,4245,0
|
|
20230807,104600,781868375,4245,4245,4245,4245,13
|
|
20230807,104500,781813190,4275,4265,4275,4265,412
|
|
20230807,104400,780053585,4265,4265,4265,4265,2
|
|
20230807,104300,780045055,4265,4260,4265,4260,2379
|
|
20230807,104200,769903620,4255,4235,4255,4235,1305
|
|
20230807,104100,764358185,4230,4230,4230,4230,3
|
|
20230807,104000,764345495,4230,4235,4235,4230,936
|
|
20230807,103900,760385715,4235,4235,4235,4235,1184
|
|
20230807,103800,755371475,4235,4235,4235,4235,384
|
|
20230807,103700,753745235,4235,4235,4235,4235,434
|
|
20230807,103600,751907245,4235,4235,4235,4235,0
|
|
20230807,103500,751907245,4235,4235,4235,4235,116
|
|
20230807,103400,751415985,4230,4235,4235,4230,592
|
|
20230807,103300,748908970,4240,4245,4245,4240,403
|
|
20230807,103200,747199240,4245,4240,4250,4235,1522
|
|
20230807,103100,740741490,4255,4245,4260,4245,2289
|
|
20230807,103000,731009750,4245,4245,4245,4245,5
|
|
20230807,102900,730988525,4245,4235,4250,4235,1340
|
|
20230807,102800,725305350,4240,4250,4250,4240,942
|
|
20230807,102700,721307885,4245,4225,4245,4225,227
|
|
20230807,102600,720345380,4235,4230,4235,4225,215
|
|
20230807,102500,719436505,4220,4220,4220,4220,3
|
|
20230807,102400,719423845,4220,4225,4225,4220,898
|
|
20230807,102300,715631785,4225,4225,4225,4225,400
|
|
20230807,102200,713941785,4225,4235,4235,4225,690
|
|
20230807,102100,711022580,4245,4230,4245,4230,1000
|
|
20230807,102000,706781365,4225,4225,4225,4220,552
|
|
20230807,101900,704449170,4220,4220,4220,4220,570
|
|
20230807,101800,702043770,4220,4215,4220,4215,25
|
|
20230807,101700,701938275,4220,4210,4220,4210,110
|
|
20230807,101600,701474125,4220,4220,4220,4220,102
|
|
20230807,101500,701043685,4220,4225,4225,4220,235
|
|
20230807,101400,700051860,4225,4210,4225,4210,780
|
|
20230807,101300,696760265,4210,4210,4210,4210,634
|
|
20230807,101200,694091125,4210,4200,4210,4200,10
|
|
20230807,101100,694049065,4200,4200,4205,4200,7
|
|
20230807,101000,694019660,4200,4200,4200,4200,241
|
|
20230807,100900,693007460,4210,4215,4215,4210,143
|
|
20230807,100800,692405400,4210,4210,4210,4210,73
|
|
20230807,100700,692098070,4200,4200,4200,4200,20
|
|
20230807,100600,692014070,4200,4200,4200,4200,350
|
|
20230807,100500,690544070,4210,4210,4210,4210,3
|
|
20230807,100400,690531440,4200,4210,4210,4200,52
|
|
20230807,100300,690312540,4195,4195,4195,4195,0
|
|
20230807,100200,690312540,4195,4195,4195,4195,744
|
|
20230807,100100,687191460,4195,4220,4220,4190,1487
|
|
20230807,100000,680952015,4225,4205,4225,4195,1766
|
|
20230807,095900,673539055,4200,4220,4220,4200,4868
|
|
20230807,095800,653053305,4215,4215,4220,4200,1251
|
|
20230807,095700,647789535,4220,4225,4225,4220,855
|
|
20230807,095600,644179830,4225,4225,4225,4225,117
|
|
20230807,095500,643685505,4215,4215,4215,4215,1000
|
|
20230807,095400,639470505,4230,4230,4230,4230,0
|
|
20230807,095300,639470505,4230,4230,4230,4230,1
|
|
20230807,095200,639466275,4225,4215,4225,4215,1219
|
|
20230807,095100,634321010,4225,4230,4230,4215,1132
|
|
20230807,095000,629544535,4220,4230,4230,4220,286
|
|
20230807,094900,628337505,4230,4220,4230,4220,223
|
|
20230807,094800,627395395,4220,4220,4225,4220,1200
|
|
20230807,094700,622331390,4220,4220,4220,4220,27
|
|
20230807,094600,622217450,4210,4210,4210,4210,726
|
|
20230807,094500,619160990,4210,4220,4220,4210,145
|
|
20230807,094400,618549705,4230,4230,4230,4220,13
|
|
20230807,094300,618494755,4220,4220,4220,4220,24
|
|
20230807,094200,618393475,4220,4190,4220,4190,3289
|
|
20230807,094100,604530350,4190,4205,4210,4190,577
|
|
20230807,094000,602107800,4210,4175,4210,4175,1911
|
|
20230807,093900,594086350,4170,4185,4200,4170,6937
|
|
20230807,093800,565121500,4185,4200,4200,4185,3521
|
|
20230807,093700,550358610,4195,4195,4195,4195,161
|
|
20230807,093600,549683215,4180,4180,4180,4180,1247
|
|
20230807,093500,544470755,4180,4180,4190,4180,1501
|
|
20230807,093400,538195565,4180,4180,4185,4175,3012
|
|
20230807,093300,525609225,4175,4195,4195,4175,7248
|
|
20230807,093200,495293785,4195,4205,4205,4195,2206
|
|
20230807,093100,486032645,4205,4200,4205,4200,337
|
|
20230807,093000,484615960,4200,4200,4210,4200,837
|
|
20230807,092900,481095075,4200,4205,4205,4200,735
|
|
20230807,092800,478006955,4220,4215,4225,4200,8996
|
|
20230807,092700,440114140,4215,4225,4235,4215,3483
|
|
20230807,092600,425413980,4225,4240,4240,4220,782
|
|
20230807,092500,422108825,4240,4235,4240,4220,2795
|
|
20230807,092400,410299695,4240,4225,4250,4225,1968
|
|
20230807,092300,401983100,4230,4245,4245,4230,10469
|
|
20230807,092200,357602390,4250,4285,4285,4250,8267
|
|
20230807,092100,322371955,4285,4290,4295,4280,2150
|
|
20230807,092000,313155810,4295,4275,4300,4275,2013
|
|
20230807,091900,304533790,4270,4265,4270,4265,128
|
|
20230807,091800,303987235,4270,4260,4275,4260,872
|
|
20230807,091700,300268980,4260,4260,4260,4260,453
|
|
20230807,091600,298339200,4260,4260,4260,4255,1766
|
|
20230807,091500,290816775,4260,4265,4270,4260,3224
|
|
20230807,091400,277081180,4275,4260,4275,4260,53
|
|
20230807,091300,276855385,4260,4260,4265,4260,462
|
|
20230807,091200,274887245,4265,4265,4265,4265,984
|
|
20230807,091100,270690485,4265,4270,4270,4265,2023
|
|
20230807,091000,262057190,4265,4265,4265,4265,1295
|
|
20230807,090900,256534015,4265,4260,4280,4260,497
|
|
20230807,090800,254414665,4260,4260,4275,4255,2462
|
|
20230807,090700,243932735,4260,4260,4280,4250,3412
|
|
20230807,090600,229403855,4260,4290,4290,4260,262
|
|
20230807,090500,228279905,4255,4295,4295,4250,11778
|
|
20230807,090400,178088330,4295,4290,4295,4275,3049
|
|
20230807,090300,165022180,4295,4280,4305,4280,2269
|
|
20230807,090200,155279830,4300,4295,4300,4265,4919
|
|
20230807,090100,134158325,4290,4290,4290,4240,12397
|
|
20230807,090000,81338320,4275,4300,4300,4255,17781
|