648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,194400,3936144600,12610,12610,12610,12610,0
|
|
20230801,194300,3936144600,12610,12610,12610,12610,0
|
|
20230801,194200,3936144600,12610,12610,12610,12610,0
|
|
20230801,194100,3936144600,12610,12610,12610,12610,0
|
|
20230801,194000,3936144600,12610,12610,12610,12610,0
|
|
20230801,193900,3936144600,12610,12610,12610,12610,0
|
|
20230801,193800,3936144600,12610,12610,12610,12610,0
|
|
20230801,193700,3936144600,12610,12610,12610,12610,0
|
|
20230801,193600,3936144600,12610,12610,12610,12610,0
|
|
20230801,193500,3936144600,12610,12610,12610,12610,0
|
|
20230801,193400,3936144600,12610,12610,12610,12610,0
|
|
20230801,193300,3936144600,12610,12610,12610,12610,0
|
|
20230801,193200,3936144600,12610,12610,12610,12610,0
|
|
20230801,193100,3936144600,12610,12610,12610,12610,0
|
|
20230801,193000,3936144600,12610,12610,12610,12610,0
|
|
20230801,192900,3936144600,12610,12610,12610,12610,0
|
|
20230801,192800,3936144600,12610,12610,12610,12610,0
|
|
20230801,192700,3936144600,12610,12610,12610,12610,0
|
|
20230801,192600,3936144600,12610,12610,12610,12610,0
|
|
20230801,192500,3936144600,12610,12610,12610,12610,0
|
|
20230801,192400,3936144600,12610,12610,12610,12610,0
|
|
20230801,192300,3936144600,12610,12610,12610,12610,0
|
|
20230801,192200,3936144600,12610,12610,12610,12610,0
|
|
20230801,192100,3936144600,12610,12610,12610,12610,0
|
|
20230801,192000,3936144600,12610,12610,12610,12610,0
|
|
20230801,191900,3936144600,12610,12610,12610,12610,0
|
|
20230801,191800,3936144600,12610,12610,12610,12610,0
|
|
20230801,191700,3936144600,12610,12610,12610,12610,0
|
|
20230801,191600,3936144600,12610,12610,12610,12610,0
|
|
20230801,191500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,191400,3936144600,12610,12610,12610,12610,0
|
|
20230801,191300,3936144600,12610,12610,12610,12610,0
|
|
20230801,191200,3936144600,12610,12610,12610,12610,0
|
|
20230801,191100,3936144600,12610,12610,12610,12610,0
|
|
20230801,191000,3936144600,12610,12610,12610,12610,0
|
|
20230801,190900,3936144600,12610,12610,12610,12610,0
|
|
20230801,190800,3936144600,12610,12610,12610,12610,0
|
|
20230801,190700,3936144600,12610,12610,12610,12610,0
|
|
20230801,190600,3936144600,12610,12610,12610,12610,0
|
|
20230801,190500,3936144600,12610,12610,12610,12610,0
|
|
20230801,190400,3936144600,12610,12610,12610,12610,0
|
|
20230801,190300,3936144600,12610,12610,12610,12610,0
|
|
20230801,190200,3936144600,12610,12610,12610,12610,0
|
|
20230801,190100,3936144600,12610,12610,12610,12610,0
|
|
20230801,190000,3936144600,12610,12610,12610,12610,0
|
|
20230801,185900,3936144600,12610,12610,12610,12610,0
|
|
20230801,185800,3936144600,12610,12610,12610,12610,0
|
|
20230801,185700,3936144600,12610,12610,12610,12610,0
|
|
20230801,185600,3936144600,12610,12610,12610,12610,0
|
|
20230801,185500,3936144600,12610,12610,12610,12610,0
|
|
20230801,185400,3936144600,12610,12610,12610,12610,0
|
|
20230801,185300,3936144600,12610,12610,12610,12610,0
|
|
20230801,185200,3936144600,12610,12610,12610,12610,0
|
|
20230801,185100,3936144600,12610,12610,12610,12610,0
|
|
20230801,185000,3936144600,12610,12610,12610,12610,0
|
|
20230801,184900,3936144600,12610,12610,12610,12610,0
|
|
20230801,184800,3936144600,12610,12610,12610,12610,0
|
|
20230801,184700,3936144600,12610,12610,12610,12610,0
|
|
20230801,184600,3936144600,12610,12610,12610,12610,0
|
|
20230801,184500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,184400,3936144600,12610,12610,12610,12610,0
|
|
20230801,184300,3936144600,12610,12610,12610,12610,0
|
|
20230801,184200,3936144600,12610,12610,12610,12610,0
|
|
20230801,184100,3936144600,12610,12610,12610,12610,0
|
|
20230801,184000,3936144600,12610,12610,12610,12610,0
|
|
20230801,183900,3936144600,12610,12610,12610,12610,0
|
|
20230801,183800,3936144600,12610,12610,12610,12610,0
|
|
20230801,183700,3936144600,12610,12610,12610,12610,0
|
|
20230801,183600,3936144600,12610,12610,12610,12610,0
|
|
20230801,183500,3936144600,12610,12610,12610,12610,0
|
|
20230801,183400,3936144600,12610,12610,12610,12610,0
|
|
20230801,183300,3936144600,12610,12610,12610,12610,0
|
|
20230801,183200,3936144600,12610,12610,12610,12610,0
|
|
20230801,183100,3936144600,12610,12610,12610,12610,0
|
|
20230801,183000,3936144600,12610,12610,12610,12610,0
|
|
20230801,182900,3936144600,12610,12610,12610,12610,0
|
|
20230801,182800,3936144600,12610,12610,12610,12610,0
|
|
20230801,182700,3936144600,12610,12610,12610,12610,0
|
|
20230801,182600,3936144600,12610,12610,12610,12610,0
|
|
20230801,182500,3936144600,12610,12610,12610,12610,0
|
|
20230801,182400,3936144600,12610,12610,12610,12610,0
|
|
20230801,182300,3936144600,12610,12610,12610,12610,0
|
|
20230801,182200,3936144600,12610,12610,12610,12610,0
|
|
20230801,182100,3936144600,12610,12610,12610,12610,0
|
|
20230801,182000,3936144600,12610,12610,12610,12610,0
|
|
20230801,181900,3936144600,12610,12610,12610,12610,0
|
|
20230801,181800,3936144600,12610,12610,12610,12610,0
|
|
20230801,181700,3936144600,12610,12610,12610,12610,0
|
|
20230801,181600,3936144600,12610,12610,12610,12610,0
|
|
20230801,181500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,181400,3936144600,12610,12610,12610,12610,0
|
|
20230801,181300,3936144600,12610,12610,12610,12610,0
|
|
20230801,181200,3936144600,12610,12610,12610,12610,0
|
|
20230801,181100,3936144600,12610,12610,12610,12610,0
|
|
20230801,181000,3936144600,12610,12610,12610,12610,0
|
|
20230801,180900,3936144600,12610,12610,12610,12610,0
|
|
20230801,180800,3936144600,12610,12610,12610,12610,0
|
|
20230801,180700,3936144600,12610,12610,12610,12610,0
|
|
20230801,180600,3936144600,12610,12610,12610,12610,0
|
|
20230801,180500,3936144600,12610,12610,12610,12610,0
|
|
20230801,180400,3936144600,12610,12610,12610,12610,0
|
|
20230801,180300,3936144600,12610,12610,12610,12610,0
|
|
20230801,180200,3936144600,12610,12610,12610,12610,0
|
|
20230801,180100,3936144600,12610,12610,12610,12610,0
|
|
20230801,180000,3936144600,12610,12610,12610,12610,0
|
|
20230801,175900,3936144600,12610,12610,12610,12610,0
|
|
20230801,175800,3936144600,12610,12610,12610,12610,0
|
|
20230801,175700,3936144600,12610,12610,12610,12610,0
|
|
20230801,175600,3936144600,12610,12610,12610,12610,0
|
|
20230801,175500,3936144600,12610,12610,12610,12610,0
|
|
20230801,175400,3936144600,12610,12610,12610,12610,0
|
|
20230801,175300,3936144600,12610,12610,12610,12610,0
|
|
20230801,175200,3936144600,12610,12610,12610,12610,0
|
|
20230801,175100,3936144600,12610,12610,12610,12610,0
|
|
20230801,175000,3936144600,12610,12610,12610,12610,0
|
|
20230801,174900,3936144600,12610,12610,12610,12610,0
|
|
20230801,174800,3936144600,12610,12610,12610,12610,0
|
|
20230801,174700,3936144600,12610,12610,12610,12610,0
|
|
20230801,174600,3936144600,12610,12610,12610,12610,0
|
|
20230801,174500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,174400,3936144600,12610,12610,12610,12610,0
|
|
20230801,174300,3936144600,12610,12610,12610,12610,0
|
|
20230801,174200,3936144600,12610,12610,12610,12610,0
|
|
20230801,174100,3936144600,12610,12610,12610,12610,0
|
|
20230801,174000,3936144600,12610,12610,12610,12610,0
|
|
20230801,173900,3936144600,12610,12610,12610,12610,0
|
|
20230801,173800,3936144600,12610,12610,12610,12610,0
|
|
20230801,173700,3936144600,12610,12610,12610,12610,0
|
|
20230801,173600,3936144600,12610,12610,12610,12610,0
|
|
20230801,173500,3936144600,12610,12610,12610,12610,0
|
|
20230801,173400,3936144600,12610,12610,12610,12610,0
|
|
20230801,173300,3936144600,12610,12610,12610,12610,0
|
|
20230801,173200,3936144600,12610,12610,12610,12610,0
|
|
20230801,173100,3936144600,12610,12610,12610,12610,0
|
|
20230801,173000,3936144600,12610,12610,12610,12610,0
|
|
20230801,172900,3936144600,12610,12610,12610,12610,0
|
|
20230801,172800,3936144600,12610,12610,12610,12610,0
|
|
20230801,172700,3936144600,12610,12610,12610,12610,0
|
|
20230801,172600,3936144600,12610,12610,12610,12610,0
|
|
20230801,172500,3936144600,12610,12610,12610,12610,0
|
|
20230801,172400,3936144600,12610,12610,12610,12610,0
|
|
20230801,172300,3936144600,12610,12610,12610,12610,0
|
|
20230801,172200,3936144600,12610,12610,12610,12610,0
|
|
20230801,172100,3936144600,12610,12610,12610,12610,0
|
|
20230801,172000,3936144600,12610,12610,12610,12610,0
|
|
20230801,171900,3936144600,12610,12610,12610,12610,0
|
|
20230801,171800,3936144600,12610,12610,12610,12610,0
|
|
20230801,171700,3936144600,12610,12610,12610,12610,0
|
|
20230801,171600,3936144600,12610,12610,12610,12610,0
|
|
20230801,171500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,171400,3936144600,12610,12610,12610,12610,0
|
|
20230801,171300,3936144600,12610,12610,12610,12610,0
|
|
20230801,171200,3936144600,12610,12610,12610,12610,0
|
|
20230801,171100,3936144600,12610,12610,12610,12610,0
|
|
20230801,171000,3936144600,12610,12610,12610,12610,0
|
|
20230801,170900,3936144600,12610,12610,12610,12610,0
|
|
20230801,170800,3936144600,12610,12610,12610,12610,0
|
|
20230801,170700,3936144600,12610,12610,12610,12610,0
|
|
20230801,170600,3936144600,12610,12610,12610,12610,0
|
|
20230801,170500,3936144600,12610,12610,12610,12610,0
|
|
20230801,170400,3936144600,12610,12610,12610,12610,0
|
|
20230801,170300,3936144600,12610,12610,12610,12610,0
|
|
20230801,170200,3936144600,12610,12610,12610,12610,0
|
|
20230801,170100,3936144600,12610,12610,12610,12610,0
|
|
20230801,170000,3936144600,12610,12610,12610,12610,0
|
|
20230801,165900,3936144600,12610,12610,12610,12610,0
|
|
20230801,165800,3936144600,12610,12610,12610,12610,0
|
|
20230801,165700,3936144600,12610,12610,12610,12610,0
|
|
20230801,165600,3936144600,12610,12610,12610,12610,0
|
|
20230801,165500,3936144600,12610,12610,12610,12610,0
|
|
20230801,165400,3936144600,12610,12610,12610,12610,0
|
|
20230801,165300,3936144600,12610,12610,12610,12610,0
|
|
20230801,165200,3936144600,12610,12610,12610,12610,0
|
|
20230801,165100,3936144600,12610,12610,12610,12610,0
|
|
20230801,165000,3936144600,12610,12610,12610,12610,0
|
|
20230801,164900,3936144600,12610,12610,12610,12610,0
|
|
20230801,164800,3936144600,12610,12610,12610,12610,0
|
|
20230801,164700,3936144600,12610,12610,12610,12610,0
|
|
20230801,164600,3936144600,12610,12610,12610,12610,0
|
|
20230801,164500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,164400,3936144600,12610,12610,12610,12610,0
|
|
20230801,164300,3936144600,12610,12610,12610,12610,0
|
|
20230801,164200,3936144600,12610,12610,12610,12610,0
|
|
20230801,164100,3936144600,12610,12610,12610,12610,0
|
|
20230801,164000,3936144600,12610,12610,12610,12610,0
|
|
20230801,163900,3936144600,12610,12610,12610,12610,0
|
|
20230801,163800,3936144600,12610,12610,12610,12610,0
|
|
20230801,163700,3936144600,12610,12610,12610,12610,0
|
|
20230801,163600,3936144600,12610,12610,12610,12610,0
|
|
20230801,163500,3936144600,12610,12610,12610,12610,0
|
|
20230801,163400,3936144600,12610,12610,12610,12610,0
|
|
20230801,163300,3936144600,12610,12610,12610,12610,0
|
|
20230801,163200,3936144600,12610,12610,12610,12610,0
|
|
20230801,163100,3936144600,12610,12610,12610,12610,0
|
|
20230801,163000,3936144600,12610,12610,12610,12610,0
|
|
20230801,162900,3936144600,12610,12610,12610,12610,0
|
|
20230801,162800,3936144600,12610,12610,12610,12610,0
|
|
20230801,162700,3936144600,12610,12610,12610,12610,0
|
|
20230801,162600,3936144600,12610,12610,12610,12610,0
|
|
20230801,162500,3936144600,12610,12610,12610,12610,0
|
|
20230801,162400,3936144600,12610,12610,12610,12610,0
|
|
20230801,162300,3936144600,12610,12610,12610,12610,0
|
|
20230801,162200,3936144600,12610,12610,12610,12610,0
|
|
20230801,162100,3936144600,12610,12610,12610,12610,0
|
|
20230801,162000,3936144600,12610,12610,12610,12610,0
|
|
20230801,161900,3936144600,12610,12610,12610,12610,0
|
|
20230801,161800,3936144600,12610,12610,12610,12610,0
|
|
20230801,161700,3936144600,12610,12610,12610,12610,0
|
|
20230801,161600,3936144600,12610,12610,12610,12610,0
|
|
20230801,161500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,161400,3936144600,12610,12610,12610,12610,0
|
|
20230801,161300,3936144600,12610,12610,12610,12610,0
|
|
20230801,161200,3936144600,12610,12610,12610,12610,0
|
|
20230801,161100,3936144600,12610,12610,12610,12610,0
|
|
20230801,161000,3936144600,12610,12610,12610,12610,0
|
|
20230801,160900,3936144600,12610,12610,12610,12610,0
|
|
20230801,160800,3936144600,12610,12610,12610,12610,0
|
|
20230801,160700,3936144600,12610,12610,12610,12610,0
|
|
20230801,160600,3936144600,12610,12610,12610,12610,0
|
|
20230801,160500,3936144600,12610,12610,12610,12610,0
|
|
20230801,160400,3936144600,12610,12610,12610,12610,0
|
|
20230801,160300,3936144600,12610,12610,12610,12610,0
|
|
20230801,160200,3936144600,12610,12610,12610,12610,0
|
|
20230801,160100,3936144600,12610,12610,12610,12610,0
|
|
20230801,160000,3936144600,12610,12610,12610,12610,0
|
|
20230801,155900,3936144600,12610,12610,12610,12610,0
|
|
20230801,155800,3936144600,12610,12610,12610,12610,0
|
|
20230801,155700,3936144600,12610,12610,12610,12610,0
|
|
20230801,155600,3936144600,12610,12610,12610,12610,0
|
|
20230801,155500,3936144600,12610,12610,12610,12610,0
|
|
20230801,155400,3936144600,12610,12610,12610,12610,0
|
|
20230801,155300,3936144600,12610,12610,12610,12610,0
|
|
20230801,155200,3936144600,12610,12610,12610,12610,0
|
|
20230801,155100,3936144600,12610,12610,12610,12610,0
|
|
20230801,155000,3936144600,12610,12610,12610,12610,0
|
|
20230801,154900,3936144600,12610,12610,12610,12610,0
|
|
20230801,154800,3936144600,12610,12610,12610,12610,0
|
|
20230801,154700,3936144600,12610,12610,12610,12610,0
|
|
20230801,154600,3936144600,12610,12610,12610,12610,0
|
|
20230801,154500,3936144600,12610,12610,12610,12610,4479
|
|
20230801,154400,3936144600,12610,12610,12610,12610,0
|
|
20230801,154300,3936144600,12610,12610,12610,12610,0
|
|
20230801,154200,3936144600,12610,12610,12610,12610,0
|
|
20230801,154100,3936144600,12610,12610,12610,12610,0
|
|
20230801,154000,3936144600,12610,12610,12610,12610,0
|
|
20230801,153900,3936144600,12610,12610,12610,12610,0
|
|
20230801,153800,3936144600,12610,12610,12610,12610,0
|
|
20230801,153700,3936144600,12610,12610,12610,12610,0
|
|
20230801,153600,3936144600,12610,12610,12610,12610,0
|
|
20230801,153500,3936144600,12610,12610,12610,12610,0
|
|
20230801,153400,3936144600,12610,12610,12610,12610,0
|
|
20230801,153300,3936144600,12610,12610,12610,12610,0
|
|
20230801,153200,3936144600,12610,12610,12610,12610,0
|
|
20230801,153100,3936144600,12610,12610,12610,12610,0
|
|
20230801,153000,3936144600,12610,12610,12610,12610,4479
|
|
20230801,152900,3879664410,12610,12610,12610,12610,0
|
|
20230801,152800,3879664410,12610,12610,12610,12610,0
|
|
20230801,152700,3879664410,12610,12610,12610,12610,0
|
|
20230801,152600,3879664410,12610,12610,12610,12610,0
|
|
20230801,152500,3879664410,12610,12610,12610,12610,0
|
|
20230801,152400,3879664410,12610,12610,12610,12610,0
|
|
20230801,152300,3879664410,12610,12610,12610,12610,0
|
|
20230801,152200,3879664410,12610,12610,12610,12610,0
|
|
20230801,152100,3879664410,12610,12610,12610,12610,0
|
|
20230801,152000,3879664410,12610,12610,12610,12610,0
|
|
20230801,151900,3879664410,12610,12610,12620,12610,156
|
|
20230801,151800,3877696110,12610,12600,12610,12600,319
|
|
20230801,151700,3873676700,12610,12610,12610,12600,1152
|
|
20230801,151600,3859159980,12610,12580,12610,12580,826
|
|
20230801,151500,3848751780,12560,12580,12580,12560,1148
|
|
20230801,151400,3834310860,12590,12610,12610,12590,2234
|
|
20230801,151300,3806158950,12620,12620,12620,12620,201
|
|
20230801,151200,3803622330,12620,12640,12640,12620,459
|
|
20230801,151100,3797825730,12640,12570,12640,12570,2904
|
|
20230801,151000,3761249730,12570,12550,12570,12550,158
|
|
20230801,150900,3759264000,12560,12580,12580,12560,106
|
|
20230801,150800,3757931940,12580,12570,12580,12570,157
|
|
20230801,150700,3755958070,12570,12560,12570,12560,222
|
|
20230801,150600,3753169450,12560,12560,12560,12550,208
|
|
20230801,150500,3750557070,12560,12560,12570,12550,973
|
|
20230801,150400,3738336210,12570,12540,12580,12540,2166
|
|
20230801,150300,3711133910,12540,12530,12540,12510,231
|
|
20230801,150200,3708238860,12530,12520,12550,12520,987
|
|
20230801,150100,3695861370,12530,12520,12530,12500,626
|
|
20230801,150000,3688029350,12530,12530,12530,12530,16
|
|
20230801,145900,3687828870,12530,12520,12530,12520,341
|
|
20230801,145800,3683557240,12520,12520,12520,12520,5
|
|
20230801,145700,3683494640,12530,12510,12530,12510,713
|
|
20230801,145600,3674567930,12510,12510,12510,12510,280
|
|
20230801,145500,3671065130,12510,12510,12510,12510,535
|
|
20230801,145400,3664372280,12510,12520,12520,12510,199
|
|
20230801,145300,3661881450,12520,12520,12520,12520,136
|
|
20230801,145200,3660178730,12520,12510,12520,12510,134
|
|
20230801,145100,3658501770,12500,12510,12520,12500,832
|
|
20230801,145000,3648096970,12510,12520,12520,12510,110
|
|
20230801,144900,3646719870,12530,12530,12530,12530,100
|
|
20230801,144800,3645466870,12540,12510,12540,12510,140
|
|
20230801,144700,3643713130,12550,12510,12550,12510,1145
|
|
20230801,144600,3629361420,12530,12490,12530,12490,1154
|
|
20230801,144500,3614927660,12500,12520,12520,12490,274
|
|
20230801,144400,3611502020,12510,12490,12520,12490,2165
|
|
20230801,144300,3584433110,12490,12440,12490,12440,926
|
|
20230801,144200,3572870960,12440,12450,12490,12440,691
|
|
20230801,144100,3564263590,12440,12490,12490,12440,190
|
|
20230801,144000,3561897890,12490,12450,12490,12440,201
|
|
20230801,143900,3559391850,12460,12480,12490,12460,45
|
|
20230801,143800,3558830000,12450,12490,12490,12450,143
|
|
20230801,143700,3557044210,12440,12490,12490,12440,908
|
|
20230801,143600,3545730570,12490,12490,12500,12490,236
|
|
20230801,143500,3542782440,12490,12490,12490,12460,526
|
|
20230801,143400,3536215350,12500,12470,12510,12470,655
|
|
20230801,143300,3528029270,12510,12500,12510,12500,518
|
|
20230801,143200,3521552880,12500,12500,12500,12500,128
|
|
20230801,143100,3519952880,12500,12470,12500,12470,645
|
|
20230801,143000,3511894420,12500,12480,12500,12460,1018
|
|
20230801,142900,3499179630,12490,12480,12490,12470,812
|
|
20230801,142800,3489049780,12480,12480,12480,12480,67
|
|
20230801,142700,3488213620,12480,12430,12500,12430,2763
|
|
20230801,142600,3453825120,12430,12410,12430,12410,3044
|
|
20230801,142500,3416027910,12410,12410,12420,12410,702
|
|
20230801,142400,3407314720,12420,12410,12420,12400,814
|
|
20230801,142300,3397208380,12410,12410,12410,12410,136
|
|
20230801,142200,3395520620,12410,12410,12420,12410,327
|
|
20230801,142100,3391461500,12410,12380,12410,12380,990
|
|
20230801,142000,3379191740,12380,12350,12380,12350,857
|
|
20230801,141900,3368585080,12360,12380,12380,12360,857
|
|
20230801,141800,3357991920,12390,12380,12390,12380,138
|
|
20230801,141700,3356282120,12390,12390,12390,12390,0
|
|
20230801,141600,3356282120,12390,12370,12390,12350,570
|
|
20230801,141500,3349235500,12400,12400,12400,12400,344
|
|
20230801,141400,3344969900,12400,12360,12400,12340,3342
|
|
20230801,141300,3303605410,12350,12350,12350,12350,882
|
|
20230801,141200,3292712710,12340,12340,12340,12330,1172
|
|
20230801,141100,3278255890,12340,12340,12340,12340,148
|
|
20230801,141000,3276429570,12340,12340,12350,12340,148
|
|
20230801,140900,3274603230,12340,12340,12340,12340,5
|
|
20230801,140800,3274541530,12340,12340,12340,12340,142
|
|
20230801,140700,3272789250,12330,12340,12340,12330,240
|
|
20230801,140600,3269827660,12340,12320,12340,12320,1382
|
|
20230801,140500,3252788590,12320,12320,12320,12320,604
|
|
20230801,140400,3245347310,12330,12330,12330,12330,37
|
|
20230801,140300,3244891100,12330,12330,12330,12330,135
|
|
20230801,140200,3243226550,12330,12340,12340,12330,6
|
|
20230801,140100,3243152520,12340,12300,12340,12280,292
|
|
20230801,140000,3239557680,12330,12330,12330,12330,430
|
|
20230801,135900,3234255780,12330,12340,12350,12330,1231
|
|
20230801,135800,3219058180,12330,12320,12330,12320,918
|
|
20230801,135700,3207740030,12320,12310,12320,12310,236
|
|
20230801,135600,3204833510,12290,12290,12290,12290,1
|
|
20230801,135500,3204821220,12290,12290,12320,12290,188
|
|
20230801,135400,3202507860,12290,12310,12310,12290,159
|
|
20230801,135300,3200550770,12310,12300,12310,12300,571
|
|
20230801,135200,3193526160,12300,12300,12300,12300,100
|
|
20230801,135100,3192296160,12300,12300,12300,12300,50
|
|
20230801,135000,3191681160,12300,12300,12300,12300,186
|
|
20230801,134900,3189393360,12300,12300,12300,12300,2
|
|
20230801,134800,3189368760,12300,12250,12300,12250,370
|
|
20230801,134700,3184828940,12250,12300,12300,12250,18
|
|
20230801,134600,3184608340,12300,12270,12300,12250,350
|
|
20230801,134500,3180314100,12260,12270,12270,12260,212
|
|
20230801,134400,3177714950,12300,12300,12300,12300,137
|
|
20230801,134300,3176029850,12260,12270,12310,12250,1482
|
|
20230801,134200,3157862830,12270,12290,12320,12270,813
|
|
20230801,134100,3147876230,12290,12310,12310,12290,1093
|
|
20230801,134000,3134436360,12330,12330,12330,12330,136
|
|
20230801,133900,3132759480,12330,12340,12340,12330,26
|
|
20230801,133800,3132438720,12340,12310,12340,12310,885
|
|
20230801,133700,3121528590,12310,12320,12330,12310,800
|
|
20230801,133600,3111670940,12320,12300,12320,12300,1241
|
|
20230801,133500,3096392580,12300,12280,12300,12280,265
|
|
20230801,133400,3093136880,12280,12280,12280,12280,1
|
|
20230801,133300,3093124600,12290,12290,12290,12290,137
|
|
20230801,133200,3091440870,12290,12290,12290,12290,0
|
|
20230801,133100,3091440870,12290,12290,12290,12290,137
|
|
20230801,133000,3089757140,12240,12250,12250,12240,40
|
|
20230801,132900,3089267530,12240,12290,12290,12240,276
|
|
20230801,132800,3085882490,12240,12250,12250,12240,114
|
|
20230801,132700,3084487110,12230,12240,12290,12230,3179
|
|
20230801,132600,3045598580,12240,12300,12300,12240,71
|
|
20230801,132500,3044729480,12230,12240,12320,12230,1463
|
|
20230801,132400,3026819310,12240,12300,12330,12240,2368
|
|
20230801,132300,2997770810,12340,12340,12340,12340,136
|
|
20230801,132200,2996092570,12310,12310,12340,12310,35
|
|
20230801,132100,2995661690,12340,12340,12340,12340,2
|
|
20230801,132000,2995637010,12340,12340,12340,12320,263
|
|
20230801,131900,2992394830,12340,12310,12340,12310,18
|
|
20230801,131800,2992173220,12310,12330,12340,12300,1743
|
|
20230801,131700,2970716090,12340,12340,12340,12340,679
|
|
20230801,131600,2962337230,12340,12310,12340,12310,784
|
|
20230801,131500,2952675420,12310,12320,12320,12310,135
|
|
20230801,131400,2951012290,12320,12320,12330,12320,493
|
|
20230801,131300,2944934660,12320,12320,12320,12320,97
|
|
20230801,131200,2943739620,12320,12300,12320,12300,558
|
|
20230801,131100,2936865730,12300,12320,12320,12300,12
|
|
20230801,131000,2936717930,12320,12300,12320,12300,1277
|
|
20230801,130900,2920995780,12300,12290,12300,12290,3
|
|
20230801,130800,2920958900,12290,12290,12290,12290,5
|
|
20230801,130700,2920897450,12310,12310,12310,12300,52
|
|
20230801,130600,2920257380,12310,12310,12310,12310,50
|
|
20230801,130500,2919641880,12310,12300,12320,12300,15
|
|
20230801,130400,2919457320,12260,12260,12260,12260,81
|
|
20230801,130300,2918464260,12300,12260,12300,12260,3
|
|
20230801,130200,2918427440,12300,12290,12300,12290,979
|
|
20230801,130100,2906387940,12290,12270,12290,12270,613
|
|
20230801,130000,2898857050,12230,12240,12240,12230,1421
|
|
20230801,125900,2881466130,12240,12270,12270,12240,98
|
|
20230801,125800,2880266310,12240,12250,12250,12240,15
|
|
20230801,125700,2880082690,12240,12260,12260,12240,1403
|
|
20230801,125600,2862899080,12260,12260,12260,12260,315
|
|
20230801,125500,2859037180,12260,12270,12270,12260,452
|
|
20230801,125400,2853493140,12270,12280,12280,12270,228
|
|
20230801,125300,2850694570,12280,12280,12280,12280,0
|
|
20230801,125200,2850694570,12280,12270,12280,12270,737
|
|
20230801,125100,2841649420,12260,12270,12270,12260,55
|
|
20230801,125000,2840974620,12270,12270,12270,12270,294
|
|
20230801,124900,2837367240,12270,12280,12280,12270,73
|
|
20230801,124800,2836470820,12280,12270,12280,12270,223
|
|
20230801,124700,2833734430,12280,12290,12290,12280,363
|
|
20230801,124600,2829275720,12290,12320,12320,12290,107
|
|
20230801,124500,2827959930,12320,12320,12320,12320,1
|
|
20230801,124400,2827947610,12320,12310,12320,12310,5
|
|
20230801,124300,2827886050,12290,12310,12310,12290,13
|
|
20230801,124200,2827726260,12320,12320,12320,12320,0
|
|
20230801,124100,2827726260,12320,12310,12320,12310,100
|
|
20230801,124000,2826494310,12300,12300,12300,12300,18
|
|
20230801,123900,2826272910,12300,12300,12300,12300,90
|
|
20230801,123800,2825165910,12320,12320,12320,12320,0
|
|
20230801,123700,2825165910,12320,12320,12320,12320,100
|
|
20230801,123600,2823933910,12320,12280,12320,12280,239
|
|
20230801,123500,2820998950,12320,12310,12320,12310,11
|
|
20230801,123400,2820863480,12320,12300,12330,12280,585
|
|
20230801,123300,2813673030,12300,12310,12310,12300,290
|
|
20230801,123200,2810105900,12310,12310,12310,12310,71
|
|
20230801,123100,2809231890,12310,12320,12320,12310,435
|
|
20230801,123000,2803876940,12320,12320,12320,12320,9
|
|
20230801,122900,2803766060,12330,12320,12330,12320,395
|
|
20230801,122800,2798897210,12320,12320,12320,12320,70
|
|
20230801,122700,2798034810,12320,12330,12330,12320,126
|
|
20230801,122600,2796481270,12330,12340,12340,12330,39
|
|
20230801,122500,2796000340,12330,12320,12340,12310,1297
|
|
20230801,122400,2780011240,12310,12320,12330,12310,201
|
|
20230801,122300,2777535830,12320,12340,12350,12320,524
|
|
20230801,122200,2771071420,12340,12310,12340,12310,1372
|
|
20230801,122100,2754161390,12310,12310,12310,12310,192
|
|
20230801,122000,2751797870,12310,12310,12310,12310,1
|
|
20230801,121900,2751785560,12300,12290,12300,12290,681
|
|
20230801,121800,2743412250,12290,12290,12290,12250,325
|
|
20230801,121700,2739429050,12290,12290,12290,12290,217
|
|
20230801,121600,2736762120,12290,12290,12290,12290,15
|
|
20230801,121500,2736577770,12290,12290,12290,12280,410
|
|
20230801,121400,2731542920,12290,12280,12300,12280,131
|
|
20230801,121300,2729933590,12310,12280,12310,12280,1349
|
|
20230801,121200,2713360570,12280,12290,12290,12280,287
|
|
20230801,121100,2709833430,12290,12290,12290,12280,572
|
|
20230801,121000,2702806050,12290,12280,12290,12280,842
|
|
20230801,120900,2692460100,12270,12240,12270,12240,410
|
|
20230801,120800,2687434440,12240,12220,12240,12220,2154
|
|
20230801,120700,2661099740,12210,12210,12210,12210,10
|
|
20230801,120600,2660977640,12200,12200,12200,12200,257
|
|
20230801,120500,2657842240,12200,12210,12210,12200,396
|
|
20230801,120400,2653009770,12210,12200,12210,12190,2081
|
|
20230801,120300,2627611490,12200,12200,12200,12190,554
|
|
20230801,120200,2620854520,12200,12190,12200,12190,621
|
|
20230801,120100,2613280520,12210,12190,12220,12190,802
|
|
20230801,120000,2603497500,12190,12200,12200,12190,692
|
|
20230801,115900,2595057150,12200,12200,12220,12200,486
|
|
20230801,115800,2589127710,12210,12200,12210,12200,380
|
|
20230801,115700,2584491660,12200,12210,12210,12200,428
|
|
20230801,115600,2579269850,12210,12200,12220,12200,522
|
|
20230801,115500,2572899250,12230,12200,12230,12200,293
|
|
20230801,115400,2569324570,12200,12210,12230,12200,411
|
|
20230801,115300,2564308200,12210,12200,12210,12200,414
|
|
20230801,115200,2559255090,12200,12200,12200,12200,205
|
|
20230801,115100,2556754090,12200,12200,12200,12200,497
|
|
20230801,115000,2550690690,12210,12200,12210,12200,514
|
|
20230801,114900,2544418800,12200,12200,12200,12190,282
|
|
20230801,114800,2540979160,12200,12200,12200,12200,899
|
|
20230801,114700,2530011360,12200,12200,12200,12190,904
|
|
20230801,114600,2518986600,12200,12200,12200,12190,786
|
|
20230801,114500,2509398170,12200,12210,12210,12200,3765
|
|
20230801,114400,2463456630,12210,12210,12210,12200,610
|
|
20230801,114300,2456011210,12210,12210,12210,12210,243
|
|
20230801,114200,2453044180,12210,12200,12210,12200,683
|
|
20230801,114100,2444707660,12200,12210,12210,12200,218
|
|
20230801,114000,2442047900,12200,12210,12210,12200,723
|
|
20230801,113900,2433222240,12210,12210,12220,12200,1160
|
|
20230801,113800,2419061540,12200,12200,12200,12200,388
|
|
20230801,113700,2414327940,12200,12210,12210,12200,342
|
|
20230801,113600,2410154190,12210,12220,12230,12210,820
|
|
20230801,113500,2400139530,12220,12240,12240,12220,594
|
|
20230801,113400,2392880450,12230,12240,12250,12230,439
|
|
20230801,113300,2387508530,12230,12220,12230,12220,1301
|
|
20230801,113200,2371600760,12220,12220,12220,12220,273
|
|
20230801,113100,2368264700,12220,12200,12230,12200,1380
|
|
20230801,113000,2351411710,12190,12200,12200,12190,1369
|
|
20230801,112900,2334713910,12190,12200,12200,12190,591
|
|
20230801,112800,2327506090,12200,12210,12210,12200,1130
|
|
20230801,112700,2313719460,12210,12200,12210,12200,999
|
|
20230801,112600,2301530330,12210,12200,12210,12200,787
|
|
20230801,112500,2291928590,12210,12210,12210,12200,656
|
|
20230801,112400,2283922450,12210,12220,12220,12200,842
|
|
20230801,112300,2273643110,12220,12210,12220,12200,653
|
|
20230801,112200,2265670390,12210,12200,12210,12200,637
|
|
20230801,112100,2257897590,12200,12210,12210,12200,466
|
|
20230801,112000,2252212290,12210,12200,12210,12200,413
|
|
20230801,111900,2247173500,12210,12210,12220,12210,629
|
|
20230801,111800,2239493280,12210,12210,12210,12210,762
|
|
20230801,111700,2230189260,12220,12220,12220,12210,494
|
|
20230801,111600,2224157430,12220,12220,12220,12210,1178
|
|
20230801,111500,2209770890,12220,12220,12220,12220,1888
|
|
20230801,111400,2186699530,12220,12230,12230,12220,559
|
|
20230801,111300,2179867990,12230,12230,12230,12220,230
|
|
20230801,111200,2177056940,12220,12220,12230,12220,2881
|
|
20230801,111100,2141849120,12230,12230,12260,12220,1344
|
|
20230801,111000,2125413800,12230,12230,12290,12220,5291
|
|
20230801,110900,2060702780,12230,12230,12250,12230,408
|
|
20230801,110800,2055712750,12250,12240,12250,12230,452
|
|
20230801,110700,2050183750,12240,12250,12250,12230,266
|
|
20230801,110600,2046929580,12240,12240,12250,12240,1149
|
|
20230801,110500,2032865780,12240,12240,12240,12240,416
|
|
20230801,110400,2027773940,12240,12240,12240,12240,721
|
|
20230801,110300,2018948900,12240,12240,12260,12240,418
|
|
20230801,110200,2013832560,12240,12250,12250,12240,2562
|
|
20230801,110100,1982472680,12250,12250,12250,12240,454
|
|
20230801,110000,1976913110,12250,12250,12250,12240,749
|
|
20230801,105900,1967739910,12260,12250,12260,12250,336
|
|
20230801,105800,1963622400,12260,12270,12270,12250,241
|
|
20230801,105700,1960669750,12250,12250,12250,12250,431
|
|
20230801,105600,1955390000,12260,12250,12260,12250,896
|
|
20230801,105500,1944409220,12260,12250,12260,12250,308
|
|
20230801,105400,1940635040,12250,12250,12260,12250,1090
|
|
20230801,105300,1927282390,12250,12250,12270,12250,1238
|
|
20230801,105200,1912116870,12250,12260,12270,12250,523
|
|
20230801,105100,1905708070,12260,12260,12270,12260,1611
|
|
20230801,105000,1885957110,12270,12270,12270,12260,515
|
|
20230801,104900,1879641980,12270,12270,12270,12270,156
|
|
20230801,104800,1877727860,12270,12270,12270,12260,282
|
|
20230801,104700,1874269840,12280,12270,12280,12270,444
|
|
20230801,104600,1868821630,12280,12270,12280,12270,571
|
|
20230801,104500,1861814780,12260,12280,12280,12260,433
|
|
20230801,104400,1856504650,12270,12260,12280,12260,751
|
|
20230801,104300,1847288580,12270,12280,12280,12260,266
|
|
20230801,104200,1844025790,12330,12270,12330,12270,565
|
|
20230801,104100,1837092750,12270,12270,12270,12270,400
|
|
20230801,104000,1832184750,12270,12280,12280,12270,221
|
|
20230801,103900,1829473050,12270,12270,12280,12270,394
|
|
20230801,103800,1824638660,12270,12270,12270,12270,626
|
|
20230801,103700,1816957640,12260,12270,12270,12260,399
|
|
20230801,103600,1812065790,12260,12260,12280,12260,540
|
|
20230801,103500,1805442010,12270,12270,12270,12260,539
|
|
20230801,103400,1798828660,12270,12280,12280,12260,321
|
|
20230801,103300,1794892150,12280,12280,12280,12260,855
|
|
20230801,103200,1784402690,12270,12280,12280,12270,398
|
|
20230801,103100,1779517200,12270,12270,12340,12270,1779
|
|
20230801,103000,1757666280,12270,12290,12290,12270,794
|
|
20230801,102900,1747918000,12300,12270,12300,12270,427
|
|
20230801,102800,1742678130,12290,12270,12290,12270,468
|
|
20230801,102700,1736934670,12270,12270,12280,12270,396
|
|
20230801,102600,1732075700,12270,12270,12270,12260,855
|
|
20230801,102500,1721589240,12310,12270,12310,12260,1086
|
|
20230801,102400,1708258130,12270,12270,12310,12270,492
|
|
20230801,102300,1702217860,12260,12260,12280,12260,2029
|
|
20230801,102200,1677311040,12280,12280,12280,12260,290
|
|
20230801,102100,1673755420,12250,12280,12280,12250,520
|
|
20230801,102000,1667383330,12250,12250,12280,12250,417
|
|
20230801,101900,1662272950,12250,12280,12280,12240,205
|
|
20230801,101800,1659763060,12280,12250,12280,12240,1521
|
|
20230801,101700,1641132360,12250,12280,12280,12250,865
|
|
20230801,101600,1630521080,12240,12250,12280,12230,1068
|
|
20230801,101500,1617446470,12250,12290,12290,12250,1211
|
|
20230801,101400,1602610490,12290,12290,12310,12250,6411
|
|
20230801,101300,1523970630,12310,12300,12310,12290,1759
|
|
20230801,101200,1502346770,12300,12300,12300,12290,1148
|
|
20230801,101100,1488234200,12300,12330,12330,12300,258
|
|
20230801,101000,1485058810,12330,12330,12330,12300,396
|
|
20230801,100900,1480182880,12300,12300,12330,12300,739
|
|
20230801,100800,1471092850,12300,12300,12330,12290,787
|
|
20230801,100700,1461409730,12310,12330,12340,12300,327
|
|
20230801,100600,1457386210,12330,12290,12330,12270,867
|
|
20230801,100500,1446732130,12270,12280,12290,12260,2701
|
|
20230801,100400,1413592040,12280,12300,12300,12280,478
|
|
20230801,100300,1407719930,12300,12280,12300,12280,503
|
|
20230801,100200,1401541990,12280,12280,12280,12270,1092
|
|
20230801,100100,1388137810,12280,12280,12280,12270,868
|
|
20230801,100000,1377486500,12280,12300,12300,12270,2839
|
|
20230801,095900,1342604230,12340,12290,12340,12290,671
|
|
20230801,095800,1334345520,12300,12300,12300,12270,2569
|
|
20230801,095700,1302788740,12290,12300,12300,12290,293
|
|
20230801,095600,1299186770,12280,12280,12320,12280,502
|
|
20230801,095500,1293020760,12280,12290,12290,12280,1662
|
|
20230801,095400,1272608060,12290,12310,12310,12280,1296
|
|
20230801,095300,1256679510,12300,12300,12320,12290,3265
|
|
20230801,095200,1216521090,12300,12290,12300,12290,1225
|
|
20230801,095100,1201457150,12290,12280,12290,12280,1061
|
|
20230801,095000,1188424140,12280,12280,12300,12270,3144
|
|
20230801,094900,1149782400,12300,12270,12310,12270,2817
|
|
20230801,094800,1115133930,12260,12320,12320,12260,3210
|
|
20230801,094700,1075702730,12320,12390,12390,12310,7956
|
|
20230801,094600,977460540,12390,12400,12400,12380,1480
|
|
20230801,094500,959115370,12410,12410,12420,12400,655
|
|
20230801,094400,950988220,12410,12400,12410,12400,398
|
|
20230801,094300,946052360,12430,12400,12430,12400,454
|
|
20230801,094200,940421710,12400,12400,12400,12400,1180
|
|
20230801,094100,925789710,12360,12360,12410,12350,3482
|
|
20230801,094000,882733140,12360,12460,12460,12360,5706
|
|
20230801,093900,811932920,12460,12500,12500,12460,3977
|
|
20230801,093800,762288570,12500,12530,12530,12490,3235
|
|
20230801,093700,721836950,12530,12550,12550,12520,1512
|
|
20230801,093600,702885800,12550,12560,12590,12550,2059
|
|
20230801,093500,677036490,12560,12560,12560,12550,1106
|
|
20230801,093400,663151010,12550,12540,12550,12540,1292
|
|
20230801,093300,646940230,12540,12550,12550,12540,1485
|
|
20230801,093200,628317480,12550,12600,12600,12550,3393
|
|
20230801,093100,585633810,12610,12610,12610,12600,344
|
|
20230801,093000,581297960,12600,12610,12610,12600,674
|
|
20230801,092900,572802320,12610,12610,12610,12600,447
|
|
20230801,092800,567167530,12610,12620,12620,12610,449
|
|
20230801,092700,561505580,12620,12620,12630,12620,448
|
|
20230801,092600,555851250,12620,12720,12720,12620,7147
|
|
20230801,092500,465359500,12730,12690,12730,12690,226
|
|
20230801,092400,462489120,12680,12700,12700,12680,573
|
|
20230801,092300,455218720,12700,12690,12700,12690,436
|
|
20230801,092200,449685630,12700,12740,12740,12680,1176
|
|
20230801,092100,434763520,12740,12700,12740,12690,810
|
|
20230801,092000,424472410,12670,12670,12680,12670,569
|
|
20230801,091900,417263130,12670,12680,12680,12670,761
|
|
20230801,091800,407617090,12680,12700,12700,12680,1481
|
|
20230801,091700,388827460,12700,12750,12750,12700,3231
|
|
20230801,091600,347717520,12760,12790,12790,12760,1622
|
|
20230801,091500,327001940,12800,12830,12830,12800,1459
|
|
20230801,091400,308297970,12880,12850,12880,12830,1904
|
|
20230801,091300,283846170,12850,12860,12860,12840,472
|
|
20230801,091200,277781640,12870,12910,12910,12860,649
|
|
20230801,091100,269430150,12910,12890,12910,12840,1298
|
|
20230801,091000,252716480,12890,12870,12900,12830,1205
|
|
20230801,090900,237194780,12820,12840,12890,12820,1025
|
|
20230801,090800,224028260,12840,12780,12840,12770,659
|
|
20230801,090700,215603130,12770,12770,12770,12770,247
|
|
20230801,090600,212448940,12770,12800,12900,12750,1224
|
|
20230801,090500,196806710,12800,12730,12800,12730,749
|
|
20230801,090400,187261700,12790,12720,12790,12710,250
|
|
20230801,090300,184073860,12900,12730,12900,12710,312
|
|
20230801,090200,180096290,12710,12680,12720,12680,5535
|
|
20230801,090100,109800520,12690,12680,12700,12670,608
|
|
20230801,090000,102089710,12670,12700,12700,12670,8039
|