645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,194100,1190448260,5940,5940,5940,5940,0
|
|
20230801,194000,1190448260,5940,5940,5940,5940,0
|
|
20230801,193900,1190448260,5940,5940,5940,5940,0
|
|
20230801,193800,1190448260,5940,5940,5940,5940,0
|
|
20230801,193700,1190448260,5940,5940,5940,5940,0
|
|
20230801,193600,1190448260,5940,5940,5940,5940,0
|
|
20230801,193500,1190448260,5940,5940,5940,5940,0
|
|
20230801,193400,1190448260,5940,5940,5940,5940,0
|
|
20230801,193300,1190448260,5940,5940,5940,5940,0
|
|
20230801,193200,1190448260,5940,5940,5940,5940,0
|
|
20230801,193100,1190448260,5940,5940,5940,5940,0
|
|
20230801,193000,1190448260,5940,5940,5940,5940,0
|
|
20230801,192900,1190448260,5940,5940,5940,5940,0
|
|
20230801,192800,1190448260,5940,5940,5940,5940,0
|
|
20230801,192700,1190448260,5940,5940,5940,5940,0
|
|
20230801,192600,1190448260,5940,5940,5940,5940,0
|
|
20230801,192500,1190448260,5940,5940,5940,5940,0
|
|
20230801,192400,1190448260,5940,5940,5940,5940,0
|
|
20230801,192300,1190448260,5940,5940,5940,5940,0
|
|
20230801,192200,1190448260,5940,5940,5940,5940,0
|
|
20230801,192100,1190448260,5940,5940,5940,5940,0
|
|
20230801,192000,1190448260,5940,5940,5940,5940,0
|
|
20230801,191900,1190448260,5940,5940,5940,5940,0
|
|
20230801,191800,1190448260,5940,5940,5940,5940,0
|
|
20230801,191700,1190448260,5940,5940,5940,5940,0
|
|
20230801,191600,1190448260,5940,5940,5940,5940,0
|
|
20230801,191500,1190448260,5940,5940,5940,5940,0
|
|
20230801,191400,1190448260,5940,5940,5940,5940,0
|
|
20230801,191300,1190448260,5940,5940,5940,5940,0
|
|
20230801,191200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,191100,1190448260,5940,5940,5940,5940,0
|
|
20230801,191000,1190448260,5940,5940,5940,5940,0
|
|
20230801,190900,1190448260,5940,5940,5940,5940,0
|
|
20230801,190800,1190448260,5940,5940,5940,5940,0
|
|
20230801,190700,1190448260,5940,5940,5940,5940,0
|
|
20230801,190600,1190448260,5940,5940,5940,5940,0
|
|
20230801,190500,1190448260,5940,5940,5940,5940,0
|
|
20230801,190400,1190448260,5940,5940,5940,5940,0
|
|
20230801,190300,1190448260,5940,5940,5940,5940,0
|
|
20230801,190200,1190448260,5940,5940,5940,5940,0
|
|
20230801,190100,1190448260,5940,5940,5940,5940,0
|
|
20230801,190000,1190448260,5940,5940,5940,5940,0
|
|
20230801,185900,1190448260,5940,5940,5940,5940,0
|
|
20230801,185800,1190448260,5940,5940,5940,5940,0
|
|
20230801,185700,1190448260,5940,5940,5940,5940,0
|
|
20230801,185600,1190448260,5940,5940,5940,5940,0
|
|
20230801,185500,1190448260,5940,5940,5940,5940,0
|
|
20230801,185400,1190448260,5940,5940,5940,5940,0
|
|
20230801,185300,1190448260,5940,5940,5940,5940,0
|
|
20230801,185200,1190448260,5940,5940,5940,5940,0
|
|
20230801,185100,1190448260,5940,5940,5940,5940,0
|
|
20230801,185000,1190448260,5940,5940,5940,5940,0
|
|
20230801,184900,1190448260,5940,5940,5940,5940,0
|
|
20230801,184800,1190448260,5940,5940,5940,5940,0
|
|
20230801,184700,1190448260,5940,5940,5940,5940,0
|
|
20230801,184600,1190448260,5940,5940,5940,5940,0
|
|
20230801,184500,1190448260,5940,5940,5940,5940,0
|
|
20230801,184400,1190448260,5940,5940,5940,5940,0
|
|
20230801,184300,1190448260,5940,5940,5940,5940,0
|
|
20230801,184200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,184100,1190448260,5940,5940,5940,5940,0
|
|
20230801,184000,1190448260,5940,5940,5940,5940,0
|
|
20230801,183900,1190448260,5940,5940,5940,5940,0
|
|
20230801,183800,1190448260,5940,5940,5940,5940,0
|
|
20230801,183700,1190448260,5940,5940,5940,5940,0
|
|
20230801,183600,1190448260,5940,5940,5940,5940,0
|
|
20230801,183500,1190448260,5940,5940,5940,5940,0
|
|
20230801,183400,1190448260,5940,5940,5940,5940,0
|
|
20230801,183300,1190448260,5940,5940,5940,5940,0
|
|
20230801,183200,1190448260,5940,5940,5940,5940,0
|
|
20230801,183100,1190448260,5940,5940,5940,5940,0
|
|
20230801,183000,1190448260,5940,5940,5940,5940,0
|
|
20230801,182900,1190448260,5940,5940,5940,5940,0
|
|
20230801,182800,1190448260,5940,5940,5940,5940,0
|
|
20230801,182700,1190448260,5940,5940,5940,5940,0
|
|
20230801,182600,1190448260,5940,5940,5940,5940,0
|
|
20230801,182500,1190448260,5940,5940,5940,5940,0
|
|
20230801,182400,1190448260,5940,5940,5940,5940,0
|
|
20230801,182300,1190448260,5940,5940,5940,5940,0
|
|
20230801,182200,1190448260,5940,5940,5940,5940,0
|
|
20230801,182100,1190448260,5940,5940,5940,5940,0
|
|
20230801,182000,1190448260,5940,5940,5940,5940,0
|
|
20230801,181900,1190448260,5940,5940,5940,5940,0
|
|
20230801,181800,1190448260,5940,5940,5940,5940,0
|
|
20230801,181700,1190448260,5940,5940,5940,5940,0
|
|
20230801,181600,1190448260,5940,5940,5940,5940,0
|
|
20230801,181500,1190448260,5940,5940,5940,5940,0
|
|
20230801,181400,1190448260,5940,5940,5940,5940,0
|
|
20230801,181300,1190448260,5940,5940,5940,5940,0
|
|
20230801,181200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,181100,1190448260,5940,5940,5940,5940,0
|
|
20230801,181000,1190448260,5940,5940,5940,5940,0
|
|
20230801,180900,1190448260,5940,5940,5940,5940,0
|
|
20230801,180800,1190448260,5940,5940,5940,5940,0
|
|
20230801,180700,1190448260,5940,5940,5940,5940,0
|
|
20230801,180600,1190448260,5940,5940,5940,5940,0
|
|
20230801,180500,1190448260,5940,5940,5940,5940,0
|
|
20230801,180400,1190448260,5940,5940,5940,5940,0
|
|
20230801,180300,1190448260,5940,5940,5940,5940,0
|
|
20230801,180200,1190448260,5940,5940,5940,5940,0
|
|
20230801,180100,1190448260,5940,5940,5940,5940,0
|
|
20230801,180000,1190448260,5940,5940,5940,5940,0
|
|
20230801,175900,1190448260,5940,5940,5940,5940,0
|
|
20230801,175800,1190448260,5940,5940,5940,5940,0
|
|
20230801,175700,1190448260,5940,5940,5940,5940,0
|
|
20230801,175600,1190448260,5940,5940,5940,5940,0
|
|
20230801,175500,1190448260,5940,5940,5940,5940,0
|
|
20230801,175400,1190448260,5940,5940,5940,5940,0
|
|
20230801,175300,1190448260,5940,5940,5940,5940,0
|
|
20230801,175200,1190448260,5940,5940,5940,5940,0
|
|
20230801,175100,1190448260,5940,5940,5940,5940,0
|
|
20230801,175000,1190448260,5940,5940,5940,5940,0
|
|
20230801,174900,1190448260,5940,5940,5940,5940,0
|
|
20230801,174800,1190448260,5940,5940,5940,5940,0
|
|
20230801,174700,1190448260,5940,5940,5940,5940,0
|
|
20230801,174600,1190448260,5940,5940,5940,5940,0
|
|
20230801,174500,1190448260,5940,5940,5940,5940,0
|
|
20230801,174400,1190448260,5940,5940,5940,5940,0
|
|
20230801,174300,1190448260,5940,5940,5940,5940,0
|
|
20230801,174200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,174100,1190448260,5940,5940,5940,5940,0
|
|
20230801,174000,1190448260,5940,5940,5940,5940,0
|
|
20230801,173900,1190448260,5940,5940,5940,5940,0
|
|
20230801,173800,1190448260,5940,5940,5940,5940,0
|
|
20230801,173700,1190448260,5940,5940,5940,5940,0
|
|
20230801,173600,1190448260,5940,5940,5940,5940,0
|
|
20230801,173500,1190448260,5940,5940,5940,5940,0
|
|
20230801,173400,1190448260,5940,5940,5940,5940,0
|
|
20230801,173300,1190448260,5940,5940,5940,5940,0
|
|
20230801,173200,1190448260,5940,5940,5940,5940,0
|
|
20230801,173100,1190448260,5940,5940,5940,5940,0
|
|
20230801,173000,1190448260,5940,5940,5940,5940,0
|
|
20230801,172900,1190448260,5940,5940,5940,5940,0
|
|
20230801,172800,1190448260,5940,5940,5940,5940,0
|
|
20230801,172700,1190448260,5940,5940,5940,5940,0
|
|
20230801,172600,1190448260,5940,5940,5940,5940,0
|
|
20230801,172500,1190448260,5940,5940,5940,5940,0
|
|
20230801,172400,1190448260,5940,5940,5940,5940,0
|
|
20230801,172300,1190448260,5940,5940,5940,5940,0
|
|
20230801,172200,1190448260,5940,5940,5940,5940,0
|
|
20230801,172100,1190448260,5940,5940,5940,5940,0
|
|
20230801,172000,1190448260,5940,5940,5940,5940,0
|
|
20230801,171900,1190448260,5940,5940,5940,5940,0
|
|
20230801,171800,1190448260,5940,5940,5940,5940,0
|
|
20230801,171700,1190448260,5940,5940,5940,5940,0
|
|
20230801,171600,1190448260,5940,5940,5940,5940,0
|
|
20230801,171500,1190448260,5940,5940,5940,5940,0
|
|
20230801,171400,1190448260,5940,5940,5940,5940,0
|
|
20230801,171300,1190448260,5940,5940,5940,5940,0
|
|
20230801,171200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,171100,1190448260,5940,5940,5940,5940,0
|
|
20230801,171000,1190448260,5940,5940,5940,5940,0
|
|
20230801,170900,1190448260,5940,5940,5940,5940,0
|
|
20230801,170800,1190448260,5940,5940,5940,5940,0
|
|
20230801,170700,1190448260,5940,5940,5940,5940,0
|
|
20230801,170600,1190448260,5940,5940,5940,5940,0
|
|
20230801,170500,1190448260,5940,5940,5940,5940,0
|
|
20230801,170400,1190448260,5940,5940,5940,5940,0
|
|
20230801,170300,1190448260,5940,5940,5940,5940,0
|
|
20230801,170200,1190448260,5940,5940,5940,5940,0
|
|
20230801,170100,1190448260,5940,5940,5940,5940,0
|
|
20230801,170000,1190448260,5940,5940,5940,5940,0
|
|
20230801,165900,1190448260,5940,5940,5940,5940,0
|
|
20230801,165800,1190448260,5940,5940,5940,5940,0
|
|
20230801,165700,1190448260,5940,5940,5940,5940,0
|
|
20230801,165600,1190448260,5940,5940,5940,5940,0
|
|
20230801,165500,1190448260,5940,5940,5940,5940,0
|
|
20230801,165400,1190448260,5940,5940,5940,5940,0
|
|
20230801,165300,1190448260,5940,5940,5940,5940,0
|
|
20230801,165200,1190448260,5940,5940,5940,5940,0
|
|
20230801,165100,1190448260,5940,5940,5940,5940,0
|
|
20230801,165000,1190448260,5940,5940,5940,5940,0
|
|
20230801,164900,1190448260,5940,5940,5940,5940,0
|
|
20230801,164800,1190448260,5940,5940,5940,5940,0
|
|
20230801,164700,1190448260,5940,5940,5940,5940,0
|
|
20230801,164600,1190448260,5940,5940,5940,5940,0
|
|
20230801,164500,1190448260,5940,5940,5940,5940,0
|
|
20230801,164400,1190448260,5940,5940,5940,5940,0
|
|
20230801,164300,1190448260,5940,5940,5940,5940,0
|
|
20230801,164200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,164100,1190448260,5940,5940,5940,5940,0
|
|
20230801,164000,1190448260,5940,5940,5940,5940,0
|
|
20230801,163900,1190448260,5940,5940,5940,5940,0
|
|
20230801,163800,1190448260,5940,5940,5940,5940,0
|
|
20230801,163700,1190448260,5940,5940,5940,5940,0
|
|
20230801,163600,1190448260,5940,5940,5940,5940,0
|
|
20230801,163500,1190448260,5940,5940,5940,5940,0
|
|
20230801,163400,1190448260,5940,5940,5940,5940,0
|
|
20230801,163300,1190448260,5940,5940,5940,5940,0
|
|
20230801,163200,1190448260,5940,5940,5940,5940,0
|
|
20230801,163100,1190448260,5940,5940,5940,5940,0
|
|
20230801,163000,1190448260,5940,5940,5940,5940,0
|
|
20230801,162900,1190448260,5940,5940,5940,5940,0
|
|
20230801,162800,1190448260,5940,5940,5940,5940,0
|
|
20230801,162700,1190448260,5940,5940,5940,5940,0
|
|
20230801,162600,1190448260,5940,5940,5940,5940,0
|
|
20230801,162500,1190448260,5940,5940,5940,5940,0
|
|
20230801,162400,1190448260,5940,5940,5940,5940,0
|
|
20230801,162300,1190448260,5940,5940,5940,5940,0
|
|
20230801,162200,1190448260,5940,5940,5940,5940,0
|
|
20230801,162100,1190448260,5940,5940,5940,5940,0
|
|
20230801,162000,1190448260,5940,5940,5940,5940,0
|
|
20230801,161900,1190448260,5940,5940,5940,5940,0
|
|
20230801,161800,1190448260,5940,5940,5940,5940,0
|
|
20230801,161700,1190448260,5940,5940,5940,5940,0
|
|
20230801,161600,1190448260,5940,5940,5940,5940,0
|
|
20230801,161500,1190448260,5940,5940,5940,5940,0
|
|
20230801,161400,1190448260,5940,5940,5940,5940,0
|
|
20230801,161300,1190448260,5940,5940,5940,5940,0
|
|
20230801,161200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,161100,1190448260,5940,5940,5940,5940,0
|
|
20230801,161000,1190448260,5940,5940,5940,5940,0
|
|
20230801,160900,1190448260,5940,5940,5940,5940,0
|
|
20230801,160800,1190448260,5940,5940,5940,5940,0
|
|
20230801,160700,1190448260,5940,5940,5940,5940,0
|
|
20230801,160600,1190448260,5940,5940,5940,5940,0
|
|
20230801,160500,1190448260,5940,5940,5940,5940,0
|
|
20230801,160400,1190448260,5940,5940,5940,5940,0
|
|
20230801,160300,1190448260,5940,5940,5940,5940,0
|
|
20230801,160200,1190448260,5940,5940,5940,5940,0
|
|
20230801,160100,1190448260,5940,5940,5940,5940,0
|
|
20230801,160000,1190448260,5940,5940,5940,5940,0
|
|
20230801,155900,1190448260,5940,5940,5940,5940,0
|
|
20230801,155800,1190448260,5940,5940,5940,5940,0
|
|
20230801,155700,1190448260,5940,5940,5940,5940,0
|
|
20230801,155600,1190448260,5940,5940,5940,5940,0
|
|
20230801,155500,1190448260,5940,5940,5940,5940,0
|
|
20230801,155400,1190448260,5940,5940,5940,5940,0
|
|
20230801,155300,1190448260,5940,5940,5940,5940,0
|
|
20230801,155200,1190448260,5940,5940,5940,5940,0
|
|
20230801,155100,1190448260,5940,5940,5940,5940,0
|
|
20230801,155000,1190448260,5940,5940,5940,5940,0
|
|
20230801,154900,1190448260,5940,5940,5940,5940,0
|
|
20230801,154800,1190448260,5940,5940,5940,5940,0
|
|
20230801,154700,1190448260,5940,5940,5940,5940,0
|
|
20230801,154600,1190448260,5940,5940,5940,5940,0
|
|
20230801,154500,1190448260,5940,5940,5940,5940,0
|
|
20230801,154400,1190448260,5940,5940,5940,5940,0
|
|
20230801,154300,1190448260,5940,5940,5940,5940,0
|
|
20230801,154200,1190448260,5940,5940,5940,5940,4078
|
|
20230801,154100,1190448260,5940,5940,5940,5940,0
|
|
20230801,154000,1190448260,5940,5940,5940,5940,0
|
|
20230801,153900,1190448260,5940,5940,5940,5940,0
|
|
20230801,153800,1190448260,5940,5940,5940,5940,0
|
|
20230801,153700,1190448260,5940,5940,5940,5940,0
|
|
20230801,153600,1190448260,5940,5940,5940,5940,0
|
|
20230801,153500,1190448260,5940,5940,5940,5940,0
|
|
20230801,153400,1190448260,5940,5940,5940,5940,0
|
|
20230801,153300,1190448260,5940,5940,5940,5940,0
|
|
20230801,153200,1190448260,5940,5940,5940,5940,0
|
|
20230801,153100,1190448260,5940,5940,5940,5940,0
|
|
20230801,153000,1190448260,5940,5940,5940,5940,4078
|
|
20230801,152900,1166224940,5960,5960,5960,5960,0
|
|
20230801,152800,1166224940,5960,5960,5960,5960,0
|
|
20230801,152700,1166224940,5960,5960,5960,5960,0
|
|
20230801,152600,1166224940,5960,5960,5960,5960,0
|
|
20230801,152500,1166224940,5960,5960,5960,5960,0
|
|
20230801,152400,1166224940,5960,5960,5960,5960,0
|
|
20230801,152300,1166224940,5960,5960,5960,5960,0
|
|
20230801,152200,1166224940,5960,5960,5960,5960,0
|
|
20230801,152100,1166224940,5960,5960,5960,5960,0
|
|
20230801,152000,1166224940,5960,5960,5960,5960,0
|
|
20230801,151900,1166224940,5960,5910,5960,5910,443
|
|
20230801,151800,1163604450,5910,5910,5910,5900,750
|
|
20230801,151700,1159178210,5910,5910,5910,5910,52
|
|
20230801,151600,1158870890,5910,5910,5910,5910,152
|
|
20230801,151500,1157972570,5910,5910,5920,5910,355
|
|
20230801,151400,1155874470,5940,5940,5940,5940,0
|
|
20230801,151300,1155874470,5940,5890,5940,5890,392
|
|
20230801,151200,1153563550,5880,5910,5910,5880,1001
|
|
20230801,151100,1147675920,5920,5910,5920,5870,1141
|
|
20230801,151000,1140969390,5910,5910,5910,5910,6
|
|
20230801,150900,1140933930,5920,5940,5940,5920,455
|
|
20230801,150800,1138237960,5930,5940,5940,5930,1060
|
|
20230801,150700,1131951030,5940,5900,5940,5890,3002
|
|
20230801,150600,1114239940,5900,5900,5900,5880,3811
|
|
20230801,150500,1091783910,5900,5900,5900,5900,0
|
|
20230801,150400,1091783910,5900,5900,5900,5900,0
|
|
20230801,150300,1091783910,5900,5900,5900,5900,0
|
|
20230801,150200,1091783910,5900,5900,5900,5900,0
|
|
20230801,150100,1091783910,5900,5900,5900,5900,476
|
|
20230801,150000,1088975510,5900,5910,5910,5900,934
|
|
20230801,145900,1083456330,5920,5920,5920,5920,1
|
|
20230801,145800,1083450410,5910,5920,5920,5910,12
|
|
20230801,145700,1083379470,5910,5910,5910,5910,10
|
|
20230801,145600,1083320370,5920,5920,5920,5920,0
|
|
20230801,145500,1083320370,5920,5920,5920,5920,0
|
|
20230801,145400,1083320370,5920,5910,5920,5910,341
|
|
20230801,145300,1081301730,5910,5910,5910,5910,0
|
|
20230801,145200,1081301730,5910,5930,5930,5880,2826
|
|
20230801,145100,1064583480,5940,5940,5940,5940,32
|
|
20230801,145000,1064393400,5940,5940,5940,5940,100
|
|
20230801,144900,1063799400,5940,5940,5940,5940,102
|
|
20230801,144800,1063193520,5930,5940,5940,5930,208
|
|
20230801,144700,1061958780,5940,5970,5970,5940,79
|
|
20230801,144600,1061488940,5960,5940,5960,5940,244
|
|
20230801,144500,1060036460,5930,5930,5930,5930,221
|
|
20230801,144400,1058725930,5930,5930,5940,5930,920
|
|
20230801,144300,1053265330,5920,5930,5930,5920,376
|
|
20230801,144200,1051038730,5960,5950,5960,5940,619
|
|
20230801,144100,1047356000,5950,5950,5950,5950,10
|
|
20230801,144000,1047296500,5950,5920,5950,5920,430
|
|
20230801,143900,1044743050,5910,5910,5910,5900,355
|
|
20230801,143800,1042647650,5920,5900,5920,5880,1821
|
|
20230801,143700,1031904430,5910,5940,5940,5910,2166
|
|
20230801,143600,1019067340,5950,5950,5950,5950,256
|
|
20230801,143500,1017544140,5940,5940,5940,5940,0
|
|
20230801,143400,1017544140,5940,5940,5940,5940,0
|
|
20230801,143300,1017544140,5940,5940,5940,5940,1
|
|
20230801,143200,1017538200,5940,5940,5940,5940,0
|
|
20230801,143100,1017538200,5940,5940,5940,5940,0
|
|
20230801,143000,1017538200,5940,5940,5940,5920,393
|
|
20230801,142900,1015205450,5950,5950,5950,5950,100
|
|
20230801,142800,1014610450,5940,5930,5940,5930,956
|
|
20230801,142700,1008940960,5920,5920,5920,5920,151
|
|
20230801,142600,1008047040,5930,5930,5930,5930,0
|
|
20230801,142500,1008047040,5930,5920,5930,5920,355
|
|
20230801,142400,1005945270,5920,5920,5920,5920,0
|
|
20230801,142300,1005945270,5920,5920,5920,5920,0
|
|
20230801,142200,1005945270,5920,5920,5920,5920,0
|
|
20230801,142100,1005945270,5920,5920,5920,5920,607
|
|
20230801,142000,1002351830,5930,5930,5930,5930,0
|
|
20230801,141900,1002351830,5930,5930,5930,5930,0
|
|
20230801,141800,1002351830,5930,5930,5930,5930,84
|
|
20230801,141700,1001853710,5930,5930,5930,5930,0
|
|
20230801,141600,1001853710,5930,5930,5930,5930,182
|
|
20230801,141500,1000774450,5930,5930,5930,5930,14
|
|
20230801,141400,1000691430,5920,5920,5920,5920,63
|
|
20230801,141300,1000318470,5920,5900,5940,5870,1520
|
|
20230801,141200,991343450,5900,5900,5910,5900,284
|
|
20230801,141100,989667750,5910,5900,5920,5900,201
|
|
20230801,141000,988481240,5900,5880,5900,5880,574
|
|
20230801,140900,985106040,5880,5860,5880,5860,641
|
|
20230801,140800,981346350,5860,5890,5890,5860,1877
|
|
20230801,140700,970312380,5890,5890,5890,5890,38
|
|
20230801,140600,970088560,5890,5880,5910,5880,496
|
|
20230801,140500,967167520,5890,5890,5890,5890,8
|
|
20230801,140400,967120400,5880,5880,5880,5870,160
|
|
20230801,140300,966180350,5880,5900,5900,5880,173
|
|
20230801,140200,965161490,5890,5880,5890,5880,526
|
|
20230801,140100,962067230,5880,5880,5880,5880,0
|
|
20230801,140000,962067230,5880,5860,5880,5850,738
|
|
20230801,135900,957740360,5860,5860,5860,5860,704
|
|
20230801,135800,953614920,5860,5860,5860,5850,178
|
|
20230801,135700,952572620,5860,5870,5870,5860,299
|
|
20230801,135600,950819720,5860,5860,5860,5860,423
|
|
20230801,135500,948340940,5860,5860,5860,5860,38
|
|
20230801,135400,948118260,5860,5860,5860,5860,94
|
|
20230801,135300,947567420,5870,5870,5870,5870,854
|
|
20230801,135200,942554440,5870,5860,5870,5860,530
|
|
20230801,135100,939446520,5870,5890,5910,5870,1124
|
|
20230801,135000,932826530,5880,5880,5880,5880,4
|
|
20230801,134900,932803010,5870,5870,5890,5870,198
|
|
20230801,134800,931640300,5870,5860,5870,5860,1974
|
|
20230801,134700,920072390,5860,5880,5880,5860,1241
|
|
20230801,134600,912778620,5880,5880,5880,5880,94
|
|
20230801,134500,912225900,5890,5900,5900,5890,513
|
|
20230801,134400,909204250,5890,5890,5890,5890,78
|
|
20230801,134300,908744830,5900,5890,5900,5890,142
|
|
20230801,134200,907908030,5890,5900,5900,5890,122
|
|
20230801,134100,907189430,5900,5890,5900,5890,716
|
|
20230801,134000,902970580,5890,5880,5890,5880,277
|
|
20230801,133900,901341710,5900,5900,5900,5900,162
|
|
20230801,133800,900385910,5880,5910,5910,5880,264
|
|
20230801,133700,898829990,5880,5880,5960,5880,2719
|
|
20230801,133600,882780390,5880,5900,5900,5880,201
|
|
20230801,133500,881598110,5910,5900,5910,5880,2201
|
|
20230801,133400,868646420,5910,5900,5910,5900,91
|
|
20230801,133300,868108900,5890,5880,5890,5870,2749
|
|
20230801,133200,851944230,5900,5870,5900,5870,2860
|
|
20230801,133100,835144030,5860,5870,5870,5860,981
|
|
20230801,133000,829391590,5870,5880,5880,5870,2804
|
|
20230801,132900,812927100,5880,5880,5880,5880,1046
|
|
20230801,132800,806776620,5890,5890,5890,5890,422
|
|
20230801,132700,804291040,5890,5890,5890,5890,415
|
|
20230801,132600,801846690,5890,5910,5910,5890,578
|
|
20230801,132500,798435790,5910,5900,5910,5900,322
|
|
20230801,132400,796533770,5900,5900,5900,5900,2
|
|
20230801,132300,796521970,5900,5900,5900,5900,229
|
|
20230801,132200,795170870,5900,5910,5910,5900,679
|
|
20230801,132100,791158760,5910,5910,5910,5910,0
|
|
20230801,132000,791158760,5910,5900,5910,5900,337
|
|
20230801,131900,789170280,5900,5900,5910,5900,883
|
|
20230801,131800,783959650,5890,5890,5890,5890,0
|
|
20230801,131700,783959650,5890,5890,5890,5890,0
|
|
20230801,131600,783959650,5890,5890,5890,5890,0
|
|
20230801,131500,783959650,5890,5890,5890,5890,0
|
|
20230801,131400,783959650,5890,5890,5890,5890,1
|
|
20230801,131300,783953760,5890,5890,5890,5890,0
|
|
20230801,131200,783953760,5890,5890,5900,5890,233
|
|
20230801,131100,782581210,5900,5910,5910,5890,1824
|
|
20230801,131000,771819620,5900,5910,5910,5900,953
|
|
20230801,130900,766187990,5920,5920,5920,5920,948
|
|
20230801,130800,760575830,5920,5910,5920,5910,2092
|
|
20230801,130700,748210900,5920,5920,5920,5920,1080
|
|
20230801,130600,741817300,5920,5940,5940,5920,188
|
|
20230801,130500,740703380,5930,5930,5930,5930,1794
|
|
20230801,130400,730064960,5930,5930,5930,5930,0
|
|
20230801,130300,730064960,5930,5930,5930,5930,102
|
|
20230801,130200,729460100,5920,5930,5930,5920,582
|
|
20230801,130100,726008990,5940,5940,5940,5940,1
|
|
20230801,130000,726003050,5950,5940,5950,5940,23
|
|
20230801,125900,725866300,5940,5930,5940,5930,900
|
|
20230801,125800,720529190,5920,5930,5930,5920,694
|
|
20230801,125700,716416790,5930,5930,5930,5930,97
|
|
20230801,125600,715841580,5940,5940,5940,5940,1103
|
|
20230801,125500,709289760,5950,5950,5950,5950,101
|
|
20230801,125400,708688810,5950,5950,5950,5950,483
|
|
20230801,125300,705814960,5960,5960,5960,5960,80
|
|
20230801,125200,705338160,5970,5970,5970,5970,84
|
|
20230801,125100,704836680,5960,5960,5960,5960,0
|
|
20230801,125000,704836680,5960,5960,5960,5960,0
|
|
20230801,124900,704836680,5960,5960,5960,5960,50
|
|
20230801,124800,704538680,5970,5960,5970,5960,511
|
|
20230801,124700,701493110,5950,5950,5950,5950,1468
|
|
20230801,124600,692758510,5940,5940,5940,5940,0
|
|
20230801,124500,692758510,5940,5940,5940,5940,0
|
|
20230801,124400,692758510,5940,5940,5940,5940,0
|
|
20230801,124300,692758510,5940,5970,5970,5940,2835
|
|
20230801,124200,675889920,5970,5970,5970,5970,1
|
|
20230801,124100,675883950,5970,5970,5970,5970,0
|
|
20230801,124000,675883950,5970,5970,5970,5970,188
|
|
20230801,123900,674761590,5980,5970,5980,5970,648
|
|
20230801,123800,670888860,5970,5970,5970,5970,5
|
|
20230801,123700,670859010,5970,5970,5970,5970,0
|
|
20230801,123600,670859010,5970,5970,5970,5970,142
|
|
20230801,123500,670011270,5970,5980,5980,5970,199
|
|
20230801,123400,668821640,5970,5970,5970,5970,0
|
|
20230801,123300,668821640,5970,5990,5990,5970,1181
|
|
20230801,123200,661758080,5990,6000,6000,5990,920
|
|
20230801,123100,656239290,6010,6020,6020,6010,1470
|
|
20230801,123000,647395270,6030,6020,6030,6020,149
|
|
20230801,122900,646497160,6030,6030,6030,6030,100
|
|
20230801,122800,645894160,6020,6020,6020,6020,10
|
|
20230801,122700,645833960,6020,6020,6020,6020,120
|
|
20230801,122600,645111560,6030,6030,6030,6030,2
|
|
20230801,122500,645099500,6020,6020,6020,6020,0
|
|
20230801,122400,645099500,6020,6020,6020,6020,96
|
|
20230801,122300,644521580,6030,6030,6030,6030,1
|
|
20230801,122200,644515550,6030,6030,6030,6030,0
|
|
20230801,122100,644515550,6030,6030,6030,6030,0
|
|
20230801,122000,644515550,6030,6030,6030,6030,0
|
|
20230801,121900,644515550,6030,6020,6030,6020,2242
|
|
20230801,121800,631003680,6020,6020,6020,6020,0
|
|
20230801,121700,631003680,6020,6030,6030,6020,1032
|
|
20230801,121600,624790950,6030,6030,6030,6030,0
|
|
20230801,121500,624790950,6030,6030,6030,6030,552
|
|
20230801,121400,621462390,6030,6030,6030,6030,0
|
|
20230801,121300,621462390,6030,6030,6030,6030,20
|
|
20230801,121200,621341790,6030,6030,6030,6030,188
|
|
20230801,121100,620208150,6030,6030,6030,6030,0
|
|
20230801,121000,620208150,6030,6030,6030,6030,497
|
|
20230801,120900,617211240,6040,6040,6040,6040,0
|
|
20230801,120800,617211240,6040,6050,6050,6040,644
|
|
20230801,120700,613320450,6050,6050,6050,6050,100
|
|
20230801,120600,612715450,6050,6050,6050,6050,100
|
|
20230801,120500,612110450,6040,6040,6040,6040,0
|
|
20230801,120400,612110450,6040,6040,6040,6040,5
|
|
20230801,120300,612080250,6040,6040,6040,6040,0
|
|
20230801,120200,612080250,6040,6040,6040,6040,0
|
|
20230801,120100,612080250,6040,6040,6040,6040,133
|
|
20230801,120000,611276930,6040,6040,6040,6040,677
|
|
20230801,115900,607187850,6050,6050,6050,6050,792
|
|
20230801,115800,602396250,6050,6050,6050,6050,50
|
|
20230801,115700,602093750,6050,6050,6050,6050,0
|
|
20230801,115600,602093750,6050,6050,6050,6050,0
|
|
20230801,115500,602093750,6050,6050,6060,6050,2543
|
|
20230801,115400,586697150,6050,6040,6050,6040,330
|
|
20230801,115300,584701150,6040,6040,6040,6040,0
|
|
20230801,115200,584701150,6040,6040,6040,6040,512
|
|
20230801,115100,581608670,6050,6050,6050,6050,61
|
|
20230801,115000,581239620,6050,6050,6050,6050,100
|
|
20230801,114900,580634620,6050,6050,6050,6050,0
|
|
20230801,114800,580634620,6050,6050,6050,6050,10
|
|
20230801,114700,580574120,6050,6040,6050,6040,303
|
|
20230801,114600,578743000,6040,6040,6040,6040,0
|
|
20230801,114500,578743000,6040,6040,6040,6040,19
|
|
20230801,114400,578628240,6040,6040,6040,6040,92
|
|
20230801,114300,578072560,6040,6040,6050,6030,1855
|
|
20230801,114200,566871320,6040,6040,6040,6040,484
|
|
20230801,114100,563947960,6030,6030,6030,6030,0
|
|
20230801,114000,563947960,6030,6030,6030,6030,250
|
|
20230801,113900,562440460,6030,6030,6030,6030,0
|
|
20230801,113800,562440460,6030,6040,6050,6030,1104
|
|
20230801,113700,555770880,6050,6010,6050,6010,658
|
|
20230801,113600,551802130,6000,6000,6000,6000,0
|
|
20230801,113500,551802130,6000,6030,6030,6000,551
|
|
20230801,113400,548483860,6030,6040,6040,6030,157
|
|
20230801,113300,547536730,6050,6030,6050,6030,1791
|
|
20230801,113200,536729590,6020,6020,6020,6020,654
|
|
20230801,113100,532792510,6010,6010,6020,6010,103
|
|
20230801,113000,532173450,6010,6010,6010,6010,439
|
|
20230801,112900,529535060,6000,6000,6000,6000,0
|
|
20230801,112800,529535060,6000,6000,6000,6000,0
|
|
20230801,112700,529535060,6000,6010,6010,6000,281
|
|
20230801,112600,527846800,6010,6010,6010,6010,173
|
|
20230801,112500,526807070,6000,6000,6000,6000,408
|
|
20230801,112400,524359070,6000,6000,6000,6000,100
|
|
20230801,112300,523759070,5990,5990,5990,5990,1
|
|
20230801,112200,523753080,5990,5990,5990,5990,40
|
|
20230801,112100,523513480,6000,5980,6000,5980,370
|
|
20230801,112000,521299890,5980,5980,5980,5980,150
|
|
20230801,111900,520402890,5970,5970,5970,5970,0
|
|
20230801,111800,520402890,5970,5970,5970,5970,0
|
|
20230801,111700,520402890,5970,5970,5970,5970,200
|
|
20230801,111600,519208890,5980,5990,5990,5980,55
|
|
20230801,111500,518879490,5990,6000,6000,5990,109
|
|
20230801,111400,518226440,5990,5990,5990,5990,100
|
|
20230801,111300,517627440,5990,5990,5990,5990,0
|
|
20230801,111200,517627440,5990,5990,5990,5990,57
|
|
20230801,111100,517286010,6010,6010,6010,6010,205
|
|
20230801,111000,516053960,6010,5990,6010,5990,511
|
|
20230801,110900,512987640,5990,6000,6000,5990,691
|
|
20230801,110800,508842010,6010,6010,6010,6010,471
|
|
20230801,110700,506011300,6010,6010,6010,6010,137
|
|
20230801,110600,505187930,6000,6000,6000,6000,11
|
|
20230801,110500,505121930,6010,6020,6020,6010,689
|
|
20230801,110400,500979940,6020,6000,6020,6000,1137
|
|
20230801,110300,494145140,6000,6010,6010,6000,346
|
|
20230801,110200,492067050,6010,6010,6010,6010,16
|
|
20230801,110100,491970890,6030,6000,6030,6000,4000
|
|
20230801,110000,467889520,5990,5970,6000,5970,5132
|
|
20230801,105900,437149330,5970,5970,5970,5970,786
|
|
20230801,105800,432456910,5980,5980,5980,5980,3
|
|
20230801,105700,432438970,5980,5980,5980,5980,43
|
|
20230801,105600,432181830,5980,5980,5980,5980,146
|
|
20230801,105500,431308750,5980,5980,5980,5980,79
|
|
20230801,105400,430836330,5980,5970,5980,5970,129
|
|
20230801,105300,430066110,5980,5980,5980,5980,79
|
|
20230801,105200,429593690,5970,5980,5980,5970,640
|
|
20230801,105100,425770970,5980,5980,5980,5980,2
|
|
20230801,105000,425759010,5980,5980,5980,5980,50
|
|
20230801,104900,425460010,5990,5970,5990,5970,1506
|
|
20230801,104800,416456740,5980,5980,5980,5980,0
|
|
20230801,104700,416456740,5980,5980,5980,5980,174
|
|
20230801,104600,415416220,5990,5980,5990,5980,416
|
|
20230801,104500,412927620,5980,5990,5990,5980,4
|
|
20230801,104400,412903690,5980,5980,5980,5980,0
|
|
20230801,104300,412903690,5980,5980,5980,5980,902
|
|
20230801,104200,407509730,5990,5990,5990,5990,90
|
|
20230801,104100,406970630,5990,5980,5990,5980,35
|
|
20230801,104000,406761310,5980,5980,5980,5980,173
|
|
20230801,103900,405726770,5980,5980,5980,5980,759
|
|
20230801,103800,401187950,5970,5970,5970,5970,120
|
|
20230801,103700,400471550,5970,5980,5980,5970,102
|
|
20230801,103600,399862590,5980,5980,5980,5980,0
|
|
20230801,103500,399862590,5980,5980,5980,5980,16
|
|
20230801,103400,399766910,5980,5980,5980,5980,58
|
|
20230801,103300,399420070,5980,5980,5980,5980,50
|
|
20230801,103200,399121070,5980,5980,5980,5980,519
|
|
20230801,103100,396017450,5980,5980,5980,5980,133
|
|
20230801,103000,395222110,5970,5980,5980,5970,296
|
|
20230801,102900,393453510,5980,5980,5980,5980,10
|
|
20230801,102800,393393710,5980,5980,5980,5980,246
|
|
20230801,102700,391922630,5970,5970,5970,5970,193
|
|
20230801,102600,390770420,5970,5970,5970,5970,109
|
|
20230801,102500,390119690,5980,5980,5980,5980,0
|
|
20230801,102400,390119690,5980,5980,5980,5980,229
|
|
20230801,102300,388750270,5980,5980,5980,5980,115
|
|
20230801,102200,388062570,5990,5960,5990,5960,395
|
|
20230801,102100,385702270,5960,5960,5960,5960,83
|
|
20230801,102000,385207590,5960,5980,5980,5950,370
|
|
20230801,101900,382999260,5980,5980,5980,5980,92
|
|
20230801,101800,382449100,5980,5970,5980,5970,662
|
|
20230801,101700,378496950,5970,5970,5970,5970,0
|
|
20230801,101600,378496950,5970,5960,5970,5960,960
|
|
20230801,101500,372775340,5950,5950,5950,5950,401
|
|
20230801,101400,370389390,5960,5960,5960,5960,2
|
|
20230801,101300,370377470,5960,5960,5960,5960,100
|
|
20230801,101200,369781470,5950,5960,5970,5950,1149
|
|
20230801,101100,362935570,5960,5990,5990,5960,285
|
|
20230801,101000,361230000,5990,5970,5990,5970,361
|
|
20230801,100900,359072170,5980,5980,5980,5980,0
|
|
20230801,100800,359072170,5980,5970,5980,5970,330
|
|
20230801,100700,357099270,5970,5980,5980,5970,184
|
|
20230801,100600,356000770,5970,5990,5990,5970,329
|
|
20230801,100500,354033500,5990,5980,5990,5980,22
|
|
20230801,100400,353901900,5980,5980,5980,5980,62
|
|
20230801,100300,353531140,5980,5980,5980,5980,132
|
|
20230801,100200,352741780,5970,5970,5970,5970,157
|
|
20230801,100100,351804490,5970,5970,5970,5970,0
|
|
20230801,100000,351804490,5970,5970,5970,5960,1747
|
|
20230801,095900,341384430,5960,5990,5990,5960,2200
|
|
20230801,095800,328259690,5990,5980,5990,5980,106
|
|
20230801,095700,327625700,5990,5980,5990,5980,186
|
|
20230801,095600,326512640,5970,5980,5980,5970,116
|
|
20230801,095500,325819280,5980,5960,5980,5960,105
|
|
20230801,095400,325191600,5970,5970,5970,5970,332
|
|
20230801,095300,323209560,5970,5960,5970,5960,338
|
|
20230801,095200,321191810,5960,5960,5960,5960,189
|
|
20230801,095100,320065370,5960,5960,5960,5960,200
|
|
20230801,095000,318873370,5970,5960,5970,5960,32
|
|
20230801,094900,318682630,5960,5970,5970,5960,86
|
|
20230801,094800,318170060,5960,5990,5990,5960,624
|
|
20230801,094700,314438210,6000,6000,6000,6000,802
|
|
20230801,094600,309626210,6000,6000,6000,6000,4
|
|
20230801,094500,309602210,5990,6000,6000,5990,257
|
|
20230801,094400,308062730,6000,6000,6000,6000,441
|
|
20230801,094300,305416730,6000,5980,6000,5980,893
|
|
20230801,094200,300064740,5990,5970,5990,5970,556
|
|
20230801,094100,296738140,5970,5970,5970,5970,37
|
|
20230801,094000,296517250,5980,5980,5980,5970,552
|
|
20230801,093900,293221430,5980,5970,5980,5960,803
|
|
20230801,093800,288429240,5970,5960,5970,5960,246
|
|
20230801,093700,286962010,5960,5980,5980,5960,269
|
|
20230801,093600,285354910,5980,5980,5980,5970,333
|
|
20230801,093500,283363870,5980,5980,5980,5960,216
|
|
20230801,093400,282073930,5980,5990,5990,5960,530
|
|
20230801,093300,278904510,5990,6000,6010,5990,1553
|
|
20230801,093200,269586650,6000,6000,6010,5980,2620
|
|
20230801,093100,253880150,6000,6000,6010,5990,1501
|
|
20230801,093000,244876320,5990,5960,6000,5960,4882
|
|
20230801,092900,215667680,5980,5950,5980,5950,994
|
|
20230801,092800,209737570,5950,5920,5950,5920,429
|
|
20230801,092700,207191610,5920,5900,5920,5900,565
|
|
20230801,092600,203852230,5900,5910,5910,5900,1826
|
|
20230801,092500,193073190,5910,5910,5910,5910,135
|
|
20230801,092400,192275340,5910,5910,5910,5910,141
|
|
20230801,092300,191442030,5910,5930,5930,5910,242
|
|
20230801,092200,190009290,5930,5910,5930,5910,260
|
|
20230801,092100,188469300,5920,5900,5920,5890,1907
|
|
20230801,092000,177214620,5890,5910,5910,5890,468
|
|
20230801,091900,174454570,5910,5940,5940,5910,1511
|
|
20230801,091800,165501960,5940,5940,5940,5940,20
|
|
20230801,091700,165383160,5950,5940,5950,5940,3
|
|
20230801,091600,165365330,5940,5930,5940,5910,1122
|
|
20230801,091500,158718410,5930,5910,5930,5910,514
|
|
20230801,091400,155676830,5930,5890,5950,5880,2912
|
|
20230801,091300,138403620,5870,5880,5880,5860,801
|
|
20230801,091200,133702670,5860,5890,5900,5860,779
|
|
20230801,091100,129129060,5890,5870,5890,5860,341
|
|
20230801,091000,127128470,5850,5850,5940,5820,1746
|
|
20230801,090900,116838330,5850,5860,5860,5840,720
|
|
20230801,090800,112624280,5870,5900,5910,5830,1418
|
|
20230801,090700,104300560,5910,5920,5960,5910,2456
|
|
20230801,090600,89712270,5910,5940,5940,5900,1083
|
|
20230801,090500,83314930,5900,5870,5940,5870,1076
|
|
20230801,090400,76963350,5840,5830,5880,5830,324
|
|
20230801,090300,75066600,5830,5850,5860,5820,602
|
|
20230801,090200,71552300,5820,5830,5850,5800,1551
|
|
20230801,090100,62520850,5800,5780,5840,5780,1243
|
|
20230801,090000,55322180,5780,5800,5810,5770,9557
|