638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,193400,1014662710,5840,5840,5840,5840,0
|
|
20230801,193300,1014662710,5840,5840,5840,5840,0
|
|
20230801,193200,1014662710,5840,5840,5840,5840,0
|
|
20230801,193100,1014662710,5840,5840,5840,5840,0
|
|
20230801,193000,1014662710,5840,5840,5840,5840,0
|
|
20230801,192900,1014662710,5840,5840,5840,5840,0
|
|
20230801,192800,1014662710,5840,5840,5840,5840,0
|
|
20230801,192700,1014662710,5840,5840,5840,5840,0
|
|
20230801,192600,1014662710,5840,5840,5840,5840,0
|
|
20230801,192500,1014662710,5840,5840,5840,5840,0
|
|
20230801,192400,1014662710,5840,5840,5840,5840,0
|
|
20230801,192300,1014662710,5840,5840,5840,5840,0
|
|
20230801,192200,1014662710,5840,5840,5840,5840,0
|
|
20230801,192100,1014662710,5840,5840,5840,5840,0
|
|
20230801,192000,1014662710,5840,5840,5840,5840,0
|
|
20230801,191900,1014662710,5840,5840,5840,5840,0
|
|
20230801,191800,1014662710,5840,5840,5840,5840,0
|
|
20230801,191700,1014662710,5840,5840,5840,5840,0
|
|
20230801,191600,1014662710,5840,5840,5840,5840,0
|
|
20230801,191500,1014662710,5840,5840,5840,5840,0
|
|
20230801,191400,1014662710,5840,5840,5840,5840,0
|
|
20230801,191300,1014662710,5840,5840,5840,5840,0
|
|
20230801,191200,1014662710,5840,5840,5840,5840,0
|
|
20230801,191100,1014662710,5840,5840,5840,5840,0
|
|
20230801,191000,1014662710,5840,5840,5840,5840,0
|
|
20230801,190900,1014662710,5840,5840,5840,5840,0
|
|
20230801,190800,1014662710,5840,5840,5840,5840,0
|
|
20230801,190700,1014662710,5840,5840,5840,5840,0
|
|
20230801,190600,1014662710,5840,5840,5840,5840,0
|
|
20230801,190500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,190400,1014662710,5840,5840,5840,5840,0
|
|
20230801,190300,1014662710,5840,5840,5840,5840,0
|
|
20230801,190200,1014662710,5840,5840,5840,5840,0
|
|
20230801,190100,1014662710,5840,5840,5840,5840,0
|
|
20230801,190000,1014662710,5840,5840,5840,5840,0
|
|
20230801,185900,1014662710,5840,5840,5840,5840,0
|
|
20230801,185800,1014662710,5840,5840,5840,5840,0
|
|
20230801,185700,1014662710,5840,5840,5840,5840,0
|
|
20230801,185600,1014662710,5840,5840,5840,5840,0
|
|
20230801,185500,1014662710,5840,5840,5840,5840,0
|
|
20230801,185400,1014662710,5840,5840,5840,5840,0
|
|
20230801,185300,1014662710,5840,5840,5840,5840,0
|
|
20230801,185200,1014662710,5840,5840,5840,5840,0
|
|
20230801,185100,1014662710,5840,5840,5840,5840,0
|
|
20230801,185000,1014662710,5840,5840,5840,5840,0
|
|
20230801,184900,1014662710,5840,5840,5840,5840,0
|
|
20230801,184800,1014662710,5840,5840,5840,5840,0
|
|
20230801,184700,1014662710,5840,5840,5840,5840,0
|
|
20230801,184600,1014662710,5840,5840,5840,5840,0
|
|
20230801,184500,1014662710,5840,5840,5840,5840,0
|
|
20230801,184400,1014662710,5840,5840,5840,5840,0
|
|
20230801,184300,1014662710,5840,5840,5840,5840,0
|
|
20230801,184200,1014662710,5840,5840,5840,5840,0
|
|
20230801,184100,1014662710,5840,5840,5840,5840,0
|
|
20230801,184000,1014662710,5840,5840,5840,5840,0
|
|
20230801,183900,1014662710,5840,5840,5840,5840,0
|
|
20230801,183800,1014662710,5840,5840,5840,5840,0
|
|
20230801,183700,1014662710,5840,5840,5840,5840,0
|
|
20230801,183600,1014662710,5840,5840,5840,5840,0
|
|
20230801,183500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,183400,1014662710,5840,5840,5840,5840,0
|
|
20230801,183300,1014662710,5840,5840,5840,5840,0
|
|
20230801,183200,1014662710,5840,5840,5840,5840,0
|
|
20230801,183100,1014662710,5840,5840,5840,5840,0
|
|
20230801,183000,1014662710,5840,5840,5840,5840,0
|
|
20230801,182900,1014662710,5840,5840,5840,5840,0
|
|
20230801,182800,1014662710,5840,5840,5840,5840,0
|
|
20230801,182700,1014662710,5840,5840,5840,5840,0
|
|
20230801,182600,1014662710,5840,5840,5840,5840,0
|
|
20230801,182500,1014662710,5840,5840,5840,5840,0
|
|
20230801,182400,1014662710,5840,5840,5840,5840,0
|
|
20230801,182300,1014662710,5840,5840,5840,5840,0
|
|
20230801,182200,1014662710,5840,5840,5840,5840,0
|
|
20230801,182100,1014662710,5840,5840,5840,5840,0
|
|
20230801,182000,1014662710,5840,5840,5840,5840,0
|
|
20230801,181900,1014662710,5840,5840,5840,5840,0
|
|
20230801,181800,1014662710,5840,5840,5840,5840,0
|
|
20230801,181700,1014662710,5840,5840,5840,5840,0
|
|
20230801,181600,1014662710,5840,5840,5840,5840,0
|
|
20230801,181500,1014662710,5840,5840,5840,5840,0
|
|
20230801,181400,1014662710,5840,5840,5840,5840,0
|
|
20230801,181300,1014662710,5840,5840,5840,5840,0
|
|
20230801,181200,1014662710,5840,5840,5840,5840,0
|
|
20230801,181100,1014662710,5840,5840,5840,5840,0
|
|
20230801,181000,1014662710,5840,5840,5840,5840,0
|
|
20230801,180900,1014662710,5840,5840,5840,5840,0
|
|
20230801,180800,1014662710,5840,5840,5840,5840,0
|
|
20230801,180700,1014662710,5840,5840,5840,5840,0
|
|
20230801,180600,1014662710,5840,5840,5840,5840,0
|
|
20230801,180500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,180400,1014662710,5840,5840,5840,5840,0
|
|
20230801,180300,1014662710,5840,5840,5840,5840,0
|
|
20230801,180200,1014662710,5840,5840,5840,5840,0
|
|
20230801,180100,1014662710,5840,5840,5840,5840,0
|
|
20230801,180000,1014662710,5840,5840,5840,5840,0
|
|
20230801,175900,1014662710,5840,5840,5840,5840,0
|
|
20230801,175800,1014662710,5840,5840,5840,5840,0
|
|
20230801,175700,1014662710,5840,5840,5840,5840,0
|
|
20230801,175600,1014662710,5840,5840,5840,5840,0
|
|
20230801,175500,1014662710,5840,5840,5840,5840,0
|
|
20230801,175400,1014662710,5840,5840,5840,5840,0
|
|
20230801,175300,1014662710,5840,5840,5840,5840,0
|
|
20230801,175200,1014662710,5840,5840,5840,5840,0
|
|
20230801,175100,1014662710,5840,5840,5840,5840,0
|
|
20230801,175000,1014662710,5840,5840,5840,5840,0
|
|
20230801,174900,1014662710,5840,5840,5840,5840,0
|
|
20230801,174800,1014662710,5840,5840,5840,5840,0
|
|
20230801,174700,1014662710,5840,5840,5840,5840,0
|
|
20230801,174600,1014662710,5840,5840,5840,5840,0
|
|
20230801,174500,1014662710,5840,5840,5840,5840,0
|
|
20230801,174400,1014662710,5840,5840,5840,5840,0
|
|
20230801,174300,1014662710,5840,5840,5840,5840,0
|
|
20230801,174200,1014662710,5840,5840,5840,5840,0
|
|
20230801,174100,1014662710,5840,5840,5840,5840,0
|
|
20230801,174000,1014662710,5840,5840,5840,5840,0
|
|
20230801,173900,1014662710,5840,5840,5840,5840,0
|
|
20230801,173800,1014662710,5840,5840,5840,5840,0
|
|
20230801,173700,1014662710,5840,5840,5840,5840,0
|
|
20230801,173600,1014662710,5840,5840,5840,5840,0
|
|
20230801,173500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,173400,1014662710,5840,5840,5840,5840,0
|
|
20230801,173300,1014662710,5840,5840,5840,5840,0
|
|
20230801,173200,1014662710,5840,5840,5840,5840,0
|
|
20230801,173100,1014662710,5840,5840,5840,5840,0
|
|
20230801,173000,1014662710,5840,5840,5840,5840,0
|
|
20230801,172900,1014662710,5840,5840,5840,5840,0
|
|
20230801,172800,1014662710,5840,5840,5840,5840,0
|
|
20230801,172700,1014662710,5840,5840,5840,5840,0
|
|
20230801,172600,1014662710,5840,5840,5840,5840,0
|
|
20230801,172500,1014662710,5840,5840,5840,5840,0
|
|
20230801,172400,1014662710,5840,5840,5840,5840,0
|
|
20230801,172300,1014662710,5840,5840,5840,5840,0
|
|
20230801,172200,1014662710,5840,5840,5840,5840,0
|
|
20230801,172100,1014662710,5840,5840,5840,5840,0
|
|
20230801,172000,1014662710,5840,5840,5840,5840,0
|
|
20230801,171900,1014662710,5840,5840,5840,5840,0
|
|
20230801,171800,1014662710,5840,5840,5840,5840,0
|
|
20230801,171700,1014662710,5840,5840,5840,5840,0
|
|
20230801,171600,1014662710,5840,5840,5840,5840,0
|
|
20230801,171500,1014662710,5840,5840,5840,5840,0
|
|
20230801,171400,1014662710,5840,5840,5840,5840,0
|
|
20230801,171300,1014662710,5840,5840,5840,5840,0
|
|
20230801,171200,1014662710,5840,5840,5840,5840,0
|
|
20230801,171100,1014662710,5840,5840,5840,5840,0
|
|
20230801,171000,1014662710,5840,5840,5840,5840,0
|
|
20230801,170900,1014662710,5840,5840,5840,5840,0
|
|
20230801,170800,1014662710,5840,5840,5840,5840,0
|
|
20230801,170700,1014662710,5840,5840,5840,5840,0
|
|
20230801,170600,1014662710,5840,5840,5840,5840,0
|
|
20230801,170500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,170400,1014662710,5840,5840,5840,5840,0
|
|
20230801,170300,1014662710,5840,5840,5840,5840,0
|
|
20230801,170200,1014662710,5840,5840,5840,5840,0
|
|
20230801,170100,1014662710,5840,5840,5840,5840,0
|
|
20230801,170000,1014662710,5840,5840,5840,5840,0
|
|
20230801,165900,1014662710,5840,5840,5840,5840,0
|
|
20230801,165800,1014662710,5840,5840,5840,5840,0
|
|
20230801,165700,1014662710,5840,5840,5840,5840,0
|
|
20230801,165600,1014662710,5840,5840,5840,5840,0
|
|
20230801,165500,1014662710,5840,5840,5840,5840,0
|
|
20230801,165400,1014662710,5840,5840,5840,5840,0
|
|
20230801,165300,1014662710,5840,5840,5840,5840,0
|
|
20230801,165200,1014662710,5840,5840,5840,5840,0
|
|
20230801,165100,1014662710,5840,5840,5840,5840,0
|
|
20230801,165000,1014662710,5840,5840,5840,5840,0
|
|
20230801,164900,1014662710,5840,5840,5840,5840,0
|
|
20230801,164800,1014662710,5840,5840,5840,5840,0
|
|
20230801,164700,1014662710,5840,5840,5840,5840,0
|
|
20230801,164600,1014662710,5840,5840,5840,5840,0
|
|
20230801,164500,1014662710,5840,5840,5840,5840,0
|
|
20230801,164400,1014662710,5840,5840,5840,5840,0
|
|
20230801,164300,1014662710,5840,5840,5840,5840,0
|
|
20230801,164200,1014662710,5840,5840,5840,5840,0
|
|
20230801,164100,1014662710,5840,5840,5840,5840,0
|
|
20230801,164000,1014662710,5840,5840,5840,5840,0
|
|
20230801,163900,1014662710,5840,5840,5840,5840,0
|
|
20230801,163800,1014662710,5840,5840,5840,5840,0
|
|
20230801,163700,1014662710,5840,5840,5840,5840,0
|
|
20230801,163600,1014662710,5840,5840,5840,5840,0
|
|
20230801,163500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,163400,1014662710,5840,5840,5840,5840,0
|
|
20230801,163300,1014662710,5840,5840,5840,5840,0
|
|
20230801,163200,1014662710,5840,5840,5840,5840,0
|
|
20230801,163100,1014662710,5840,5840,5840,5840,0
|
|
20230801,163000,1014662710,5840,5840,5840,5840,0
|
|
20230801,162900,1014662710,5840,5840,5840,5840,0
|
|
20230801,162800,1014662710,5840,5840,5840,5840,0
|
|
20230801,162700,1014662710,5840,5840,5840,5840,0
|
|
20230801,162600,1014662710,5840,5840,5840,5840,0
|
|
20230801,162500,1014662710,5840,5840,5840,5840,0
|
|
20230801,162400,1014662710,5840,5840,5840,5840,0
|
|
20230801,162300,1014662710,5840,5840,5840,5840,0
|
|
20230801,162200,1014662710,5840,5840,5840,5840,0
|
|
20230801,162100,1014662710,5840,5840,5840,5840,0
|
|
20230801,162000,1014662710,5840,5840,5840,5840,0
|
|
20230801,161900,1014662710,5840,5840,5840,5840,0
|
|
20230801,161800,1014662710,5840,5840,5840,5840,0
|
|
20230801,161700,1014662710,5840,5840,5840,5840,0
|
|
20230801,161600,1014662710,5840,5840,5840,5840,0
|
|
20230801,161500,1014662710,5840,5840,5840,5840,0
|
|
20230801,161400,1014662710,5840,5840,5840,5840,0
|
|
20230801,161300,1014662710,5840,5840,5840,5840,0
|
|
20230801,161200,1014662710,5840,5840,5840,5840,0
|
|
20230801,161100,1014662710,5840,5840,5840,5840,0
|
|
20230801,161000,1014662710,5840,5840,5840,5840,0
|
|
20230801,160900,1014662710,5840,5840,5840,5840,0
|
|
20230801,160800,1014662710,5840,5840,5840,5840,0
|
|
20230801,160700,1014662710,5840,5840,5840,5840,0
|
|
20230801,160600,1014662710,5840,5840,5840,5840,0
|
|
20230801,160500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,160400,1014662710,5840,5840,5840,5840,0
|
|
20230801,160300,1014662710,5840,5840,5840,5840,0
|
|
20230801,160200,1014662710,5840,5840,5840,5840,0
|
|
20230801,160100,1014662710,5840,5840,5840,5840,0
|
|
20230801,160000,1014662710,5840,5840,5840,5840,0
|
|
20230801,155900,1014662710,5840,5840,5840,5840,0
|
|
20230801,155800,1014662710,5840,5840,5840,5840,0
|
|
20230801,155700,1014662710,5840,5840,5840,5840,0
|
|
20230801,155600,1014662710,5840,5840,5840,5840,0
|
|
20230801,155500,1014662710,5840,5840,5840,5840,0
|
|
20230801,155400,1014662710,5840,5840,5840,5840,0
|
|
20230801,155300,1014662710,5840,5840,5840,5840,0
|
|
20230801,155200,1014662710,5840,5840,5840,5840,0
|
|
20230801,155100,1014662710,5840,5840,5840,5840,0
|
|
20230801,155000,1014662710,5840,5840,5840,5840,0
|
|
20230801,154900,1014662710,5840,5840,5840,5840,0
|
|
20230801,154800,1014662710,5840,5840,5840,5840,0
|
|
20230801,154700,1014662710,5840,5840,5840,5840,0
|
|
20230801,154600,1014662710,5840,5840,5840,5840,0
|
|
20230801,154500,1014662710,5840,5840,5840,5840,0
|
|
20230801,154400,1014662710,5840,5840,5840,5840,0
|
|
20230801,154300,1014662710,5840,5840,5840,5840,0
|
|
20230801,154200,1014662710,5840,5840,5840,5840,0
|
|
20230801,154100,1014662710,5840,5840,5840,5840,0
|
|
20230801,154000,1014662710,5840,5840,5840,5840,0
|
|
20230801,153900,1014662710,5840,5840,5840,5840,0
|
|
20230801,153800,1014662710,5840,5840,5840,5840,0
|
|
20230801,153700,1014662710,5840,5840,5840,5840,0
|
|
20230801,153600,1014662710,5840,5840,5840,5840,0
|
|
20230801,153500,1014662710,5840,5840,5840,5840,6042
|
|
20230801,153400,1014662710,5840,5840,5840,5840,0
|
|
20230801,153300,1014662710,5840,5840,5840,5840,0
|
|
20230801,153200,1014662710,5840,5840,5840,5840,0
|
|
20230801,153100,1014662710,5840,5840,5840,5840,0
|
|
20230801,153000,1014662710,5840,5840,5840,5840,6042
|
|
20230801,152900,979377430,5820,5820,5820,5820,0
|
|
20230801,152800,979377430,5820,5820,5820,5820,0
|
|
20230801,152700,979377430,5820,5820,5820,5820,0
|
|
20230801,152600,979377430,5820,5820,5820,5820,0
|
|
20230801,152500,979377430,5820,5820,5820,5820,0
|
|
20230801,152400,979377430,5820,5820,5820,5820,0
|
|
20230801,152300,979377430,5820,5820,5820,5820,0
|
|
20230801,152200,979377430,5820,5820,5820,5820,0
|
|
20230801,152100,979377430,5820,5820,5820,5820,0
|
|
20230801,152000,979377430,5820,5820,5820,5820,0
|
|
20230801,151900,979377430,5820,5820,5820,5820,320
|
|
20230801,151800,977515030,5810,5810,5820,5800,3527
|
|
20230801,151700,957031310,5810,5820,5820,5810,1210
|
|
20230801,151600,950000250,5820,5810,5820,5810,140
|
|
20230801,151500,949185820,5810,5810,5810,5810,184
|
|
20230801,151400,948116780,5810,5800,5810,5800,246
|
|
20230801,151300,946689960,5800,5800,5800,5800,1
|
|
20230801,151200,946684160,5800,5800,5820,5800,427
|
|
20230801,151100,944204030,5820,5780,5820,5780,22
|
|
20230801,151000,944076710,5790,5800,5800,5790,25
|
|
20230801,150900,943931880,5800,5820,5820,5800,211
|
|
20230801,150800,942704240,5820,5820,5820,5820,0
|
|
20230801,150700,942704240,5820,5820,5820,5820,0
|
|
20230801,150600,942704240,5820,5820,5820,5820,0
|
|
20230801,150500,942704240,5820,5780,5820,5780,518
|
|
20230801,150400,939710160,5810,5810,5810,5810,1
|
|
20230801,150300,939704350,5780,5800,5800,5780,166
|
|
20230801,150200,938744650,5780,5780,5780,5780,33
|
|
20230801,150100,938553910,5800,5790,5800,5790,132
|
|
20230801,150000,937788320,5800,5790,5800,5790,4993
|
|
20230801,145900,908877850,5790,5790,5790,5790,300
|
|
20230801,145800,907140850,5770,5770,5770,5770,1
|
|
20230801,145700,907135080,5770,5770,5770,5770,298
|
|
20230801,145600,905415620,5790,5790,5790,5790,0
|
|
20230801,145500,905415620,5790,5790,5790,5790,158
|
|
20230801,145400,904500800,5790,5790,5790,5790,100
|
|
20230801,145300,903921800,5800,5800,5800,5800,2
|
|
20230801,145200,903910200,5800,5800,5800,5800,0
|
|
20230801,145100,903910200,5800,5810,5810,5790,398
|
|
20230801,145000,901603730,5810,5810,5810,5810,152
|
|
20230801,144900,900720610,5810,5810,5810,5810,600
|
|
20230801,144800,897234610,5810,5810,5810,5810,1
|
|
20230801,144700,897228800,5770,5770,5770,5770,0
|
|
20230801,144600,897228800,5770,5770,5770,5770,951
|
|
20230801,144500,891741530,5770,5810,5810,5770,245
|
|
20230801,144400,890322100,5810,5810,5810,5810,0
|
|
20230801,144300,890322100,5810,5810,5810,5810,125
|
|
20230801,144200,889595850,5800,5810,5810,5800,388
|
|
20230801,144100,887342800,5810,5810,5810,5810,0
|
|
20230801,144000,887342800,5810,5810,5810,5810,0
|
|
20230801,143900,887342800,5810,5810,5810,5810,0
|
|
20230801,143800,887342800,5810,5830,5830,5810,201
|
|
20230801,143700,886170990,5820,5810,5820,5810,90
|
|
20230801,143600,885647410,5800,5800,5800,5800,0
|
|
20230801,143500,885647410,5800,5800,5800,5800,1
|
|
20230801,143400,885641610,5800,5780,5800,5780,82
|
|
20230801,143300,885166070,5780,5780,5780,5780,224
|
|
20230801,143200,883871350,5780,5790,5790,5780,449
|
|
20230801,143100,881274920,5800,5800,5800,5800,0
|
|
20230801,143000,881274920,5800,5800,5800,5800,0
|
|
20230801,142900,881274920,5800,5800,5800,5800,0
|
|
20230801,142800,881274920,5800,5800,5800,5800,0
|
|
20230801,142700,881274920,5800,5800,5800,5800,0
|
|
20230801,142600,881274920,5800,5800,5800,5800,103
|
|
20230801,142500,880677520,5790,5800,5800,5790,315
|
|
20230801,142400,878850570,5800,5810,5810,5800,372
|
|
20230801,142300,876691160,5810,5810,5810,5810,275
|
|
20230801,142200,875093410,5820,5820,5820,5820,426
|
|
20230801,142100,872614090,5830,5820,5830,5820,341
|
|
20230801,142000,870629350,5820,5820,5820,5820,223
|
|
20230801,141900,869331490,5820,5820,5820,5820,0
|
|
20230801,141800,869331490,5820,5810,5820,5810,817
|
|
20230801,141700,864581100,5810,5810,5810,5810,9
|
|
20230801,141600,864528810,5810,5800,5810,5800,542
|
|
20230801,141500,861384810,5800,5800,5800,5800,20
|
|
20230801,141400,861268810,5800,5800,5800,5800,124
|
|
20230801,141300,860549610,5780,5780,5780,5780,86
|
|
20230801,141200,860052530,5780,5790,5800,5780,364
|
|
20230801,141100,857945860,5800,5780,5800,5780,286
|
|
20230801,141000,856291440,5790,5790,5790,5790,10
|
|
20230801,140900,856233540,5790,5790,5790,5790,100
|
|
20230801,140800,855654540,5790,5790,5790,5790,152
|
|
20230801,140700,854774460,5790,5790,5790,5790,84
|
|
20230801,140600,854288100,5790,5790,5790,5790,769
|
|
20230801,140500,849835590,5800,5790,5800,5760,1174
|
|
20230801,140400,843028130,5790,5770,5790,5770,249
|
|
20230801,140300,841588020,5770,5770,5770,5770,0
|
|
20230801,140200,841588020,5770,5770,5770,5770,0
|
|
20230801,140100,841588020,5770,5770,5770,5770,136
|
|
20230801,140000,840803300,5770,5770,5770,5770,1
|
|
20230801,135900,840797530,5780,5760,5780,5760,60
|
|
20230801,135800,840450930,5750,5750,5750,5750,147
|
|
20230801,135700,839605680,5750,5750,5750,5750,50
|
|
20230801,135600,839318180,5750,5730,5750,5730,121
|
|
20230801,135500,838624830,5730,5730,5730,5730,25
|
|
20230801,135400,838481580,5730,5730,5730,5730,0
|
|
20230801,135300,838481580,5730,5730,5730,5730,500
|
|
20230801,135200,835616580,5750,5730,5750,5730,2
|
|
20230801,135100,835605100,5750,5750,5750,5750,0
|
|
20230801,135000,835605100,5750,5750,5750,5750,1
|
|
20230801,134900,835599350,5760,5760,5760,5760,0
|
|
20230801,134800,835599350,5760,5760,5760,5760,0
|
|
20230801,134700,835599350,5760,5760,5760,5760,0
|
|
20230801,134600,835599350,5760,5760,5760,5760,0
|
|
20230801,134500,835599350,5760,5760,5760,5760,162
|
|
20230801,134400,834666230,5770,5770,5770,5770,0
|
|
20230801,134300,834666230,5770,5770,5770,5770,93
|
|
20230801,134200,834129620,5720,5770,5770,5720,1843
|
|
20230801,134100,823572230,5770,5770,5770,5770,0
|
|
20230801,134000,823572230,5770,5770,5770,5770,200
|
|
20230801,133900,822418230,5770,5770,5770,5770,0
|
|
20230801,133800,822418230,5770,5730,5770,5730,11
|
|
20230801,133700,822355160,5750,5750,5750,5750,93
|
|
20230801,133600,821820410,5750,5750,5750,5750,156
|
|
20230801,133500,820923410,5730,5730,5730,5730,290
|
|
20230801,133400,819261710,5730,5730,5730,5730,36
|
|
20230801,133300,819055430,5730,5730,5730,5730,200
|
|
20230801,133200,817909430,5750,5730,5750,5730,201
|
|
20230801,133100,816757680,5750,5750,5750,5730,18
|
|
20230801,133000,816654300,5750,5750,5750,5750,1
|
|
20230801,132900,816648550,5730,5740,5740,5730,51
|
|
20230801,132800,816356070,5740,5730,5740,5730,340
|
|
20230801,132700,814406840,5730,5720,5730,5720,143
|
|
20230801,132600,813588450,5720,5720,5740,5710,283
|
|
20230801,132500,811969750,5720,5720,5720,5720,144
|
|
20230801,132400,811146070,5720,5720,5720,5720,0
|
|
20230801,132300,811146070,5720,5730,5730,5720,300
|
|
20230801,132200,809428500,5730,5730,5730,5730,100
|
|
20230801,132100,808855500,5750,5730,5750,5730,644
|
|
20230801,132000,805165350,5730,5730,5730,5730,9
|
|
20230801,131900,805113780,5730,5730,5730,5730,69
|
|
20230801,131800,804718410,5750,5750,5750,5750,0
|
|
20230801,131700,804718410,5750,5740,5750,5730,701
|
|
20230801,131600,800700670,5740,5750,5750,5740,977
|
|
20230801,131500,795083920,5750,5750,5750,5750,641
|
|
20230801,131400,791398170,5780,5780,5780,5780,26
|
|
20230801,131300,791247890,5780,5780,5780,5780,2
|
|
20230801,131200,791236330,5790,5790,5790,5790,0
|
|
20230801,131100,791236330,5790,5800,5800,5750,846
|
|
20230801,131000,786359970,5790,5790,5800,5790,175
|
|
20230801,130900,785345990,5800,5780,5800,5770,135
|
|
20230801,130800,784565230,5770,5780,5780,5770,5
|
|
20230801,130700,784536340,5780,5750,5780,5750,21
|
|
20230801,130600,784415560,5750,5760,5760,5750,1104
|
|
20230801,130500,778058590,5760,5760,5760,5760,10
|
|
20230801,130400,778000990,5760,5760,5760,5760,2
|
|
20230801,130300,777989470,5790,5790,5790,5790,0
|
|
20230801,130200,777989470,5790,5750,5790,5750,722
|
|
20230801,130100,773825690,5750,5780,5780,5750,2464
|
|
20230801,130000,759599240,5790,5790,5790,5790,0
|
|
20230801,125900,759599240,5790,5800,5800,5790,671
|
|
20230801,125800,755711390,5790,5790,5790,5790,177
|
|
20230801,125700,754686560,5800,5800,5800,5800,0
|
|
20230801,125600,754686560,5800,5800,5800,5800,0
|
|
20230801,125500,754686560,5800,5800,5800,5800,1
|
|
20230801,125400,754680760,5800,5800,5800,5800,0
|
|
20230801,125300,754680760,5800,5800,5800,5800,0
|
|
20230801,125200,754680760,5800,5800,5800,5800,222
|
|
20230801,125100,753393160,5800,5800,5800,5800,331
|
|
20230801,125000,751473360,5780,5780,5780,5780,502
|
|
20230801,124900,748571800,5780,5780,5780,5780,10
|
|
20230801,124800,748514000,5770,5780,5780,5770,291
|
|
20230801,124700,746832150,5800,5790,5800,5780,401
|
|
20230801,124600,744510910,5790,5790,5790,5790,0
|
|
20230801,124500,744510910,5790,5790,5790,5790,100
|
|
20230801,124400,743931910,5790,5790,5790,5790,1
|
|
20230801,124300,743926120,5790,5800,5800,5790,1111
|
|
20230801,124200,737484220,5830,5830,5830,5830,1
|
|
20230801,124100,737478390,5800,5810,5810,5800,2644
|
|
20230801,124000,722118350,5810,5810,5810,5810,0
|
|
20230801,123900,722118350,5810,5810,5810,5810,620
|
|
20230801,123800,718516150,5810,5810,5810,5810,13
|
|
20230801,123700,718440620,5810,5810,5810,5810,10
|
|
20230801,123600,718382520,5810,5810,5810,5810,0
|
|
20230801,123500,718382520,5810,5820,5820,5810,387
|
|
20230801,123400,716132630,5820,5820,5820,5820,65
|
|
20230801,123300,715754330,5820,5820,5820,5820,8
|
|
20230801,123200,715707770,5810,5820,5820,5810,54
|
|
20230801,123100,715393680,5810,5810,5810,5810,0
|
|
20230801,123000,715393680,5810,5810,5810,5810,429
|
|
20230801,122900,712901190,5820,5830,5830,5820,31
|
|
20230801,122800,712720470,5830,5830,5830,5830,1
|
|
20230801,122700,712714640,5810,5810,5810,5810,0
|
|
20230801,122600,712714640,5810,5810,5810,5810,0
|
|
20230801,122500,712714640,5810,5820,5820,5810,230
|
|
20230801,122400,711377280,5820,5820,5820,5820,0
|
|
20230801,122300,711377280,5820,5820,5820,5820,0
|
|
20230801,122200,711377280,5820,5820,5820,5810,39
|
|
20230801,122100,711150440,5810,5810,5810,5810,257
|
|
20230801,122000,709657270,5810,5840,5840,5810,656
|
|
20230801,121900,705841350,5830,5830,5830,5830,0
|
|
20230801,121800,705841350,5830,5830,5830,5830,75
|
|
20230801,121700,705404100,5820,5820,5820,5820,53
|
|
20230801,121600,705095640,5820,5820,5820,5820,10
|
|
20230801,121500,705037440,5820,5820,5820,5820,140
|
|
20230801,121400,704222640,5830,5810,5830,5810,187
|
|
20230801,121300,703132680,5810,5810,5810,5810,1
|
|
20230801,121200,703126870,5810,5830,5830,5810,665
|
|
20230801,121100,699257010,5830,5830,5830,5830,383
|
|
20230801,121000,697024120,5840,5840,5840,5840,16
|
|
20230801,120900,696930680,5840,5850,5850,5840,453
|
|
20230801,120800,694282660,5850,5850,5850,5850,168
|
|
20230801,120700,693299860,5850,5840,5850,5840,449
|
|
20230801,120600,690673800,5840,5840,5840,5840,504
|
|
20230801,120500,687730440,5840,5840,5840,5840,61
|
|
20230801,120400,687374200,5840,5820,5840,5820,192
|
|
20230801,120300,686253020,5820,5830,5830,5820,10
|
|
20230801,120200,686194810,5820,5830,5830,5820,2032
|
|
20230801,120100,674368090,5820,5840,5840,5820,660
|
|
20230801,120000,670518990,5840,5840,5840,5840,5
|
|
20230801,115900,670489790,5840,5830,5840,5830,129
|
|
20230801,115800,669737710,5810,5810,5810,5810,5
|
|
20230801,115700,669708660,5820,5830,5830,5820,674
|
|
20230801,115600,665784260,5830,5830,5830,5830,175
|
|
20230801,115500,664764010,5840,5840,5840,5840,296
|
|
20230801,115400,663035370,5840,5840,5840,5840,105
|
|
20230801,115300,662422170,5840,5840,5840,5840,292
|
|
20230801,115200,660716890,5840,5820,5840,5820,317
|
|
20230801,115100,658869780,5820,5830,5830,5820,45
|
|
20230801,115000,658607530,5850,5850,5850,5850,168
|
|
20230801,114900,657624730,5830,5830,5830,5830,0
|
|
20230801,114800,657624730,5830,5830,5830,5830,50
|
|
20230801,114700,657333230,5850,5830,5850,5830,131
|
|
20230801,114600,656567080,5830,5840,5850,5830,196
|
|
20230801,114500,655424320,5840,5840,5840,5830,1814
|
|
20230801,114400,644830670,5840,5820,5840,5820,572
|
|
20230801,114300,641490330,5840,5830,5840,5830,253
|
|
20230801,114200,640012910,5840,5840,5840,5840,93
|
|
20230801,114100,639469790,5840,5840,5840,5830,249
|
|
20230801,114000,638016630,5840,5820,5840,5820,127
|
|
20230801,113900,637274970,5840,5840,5840,5840,122
|
|
20230801,113800,636562490,5840,5830,5840,5810,933
|
|
20230801,113700,631123070,5830,5810,5830,5810,117
|
|
20230801,113600,630440980,5830,5820,5830,5820,186
|
|
20230801,113500,629357000,5830,5830,5830,5830,0
|
|
20230801,113400,629357000,5830,5830,5830,5830,0
|
|
20230801,113300,629357000,5830,5840,5840,5810,58
|
|
20230801,113200,629018820,5840,5840,5840,5830,58
|
|
20230801,113100,628680470,5840,5840,5840,5840,1
|
|
20230801,113000,628674630,5840,5800,5840,5800,889
|
|
20230801,112900,623500390,5800,5840,5840,5800,563
|
|
20230801,112800,620217230,5840,5830,5840,5830,529
|
|
20230801,112700,617130970,5830,5830,5830,5810,594
|
|
20230801,112600,613678930,5840,5840,5840,5840,200
|
|
20230801,112500,612510930,5840,5820,5840,5790,2511
|
|
20230801,112400,597935230,5850,5850,5850,5840,673
|
|
20230801,112300,594002230,5840,5820,5850,5820,6113
|
|
20230801,112200,558402630,5810,5810,5810,5810,0
|
|
20230801,112100,558402630,5810,5810,5810,5810,387
|
|
20230801,112000,556154160,5820,5820,5820,5820,0
|
|
20230801,111900,556154160,5820,5820,5820,5820,136
|
|
20230801,111800,555362640,5790,5790,5790,5790,0
|
|
20230801,111700,555362640,5790,5820,5820,5790,271
|
|
20230801,111600,553789800,5810,5800,5810,5800,661
|
|
20230801,111500,549949400,5810,5800,5810,5800,149
|
|
20230801,111400,549083860,5790,5790,5790,5790,1
|
|
20230801,111300,549078070,5800,5800,5800,5800,52
|
|
20230801,111200,548776470,5790,5790,5790,5790,211
|
|
20230801,111100,547554780,5790,5790,5810,5790,535
|
|
20230801,111000,544456360,5800,5800,5800,5800,0
|
|
20230801,110900,544456360,5800,5810,5810,5800,456
|
|
20230801,110800,541809870,5810,5810,5810,5810,65
|
|
20230801,110700,541432220,5810,5810,5810,5810,382
|
|
20230801,110600,539212800,5810,5790,5810,5790,786
|
|
20230801,110500,534648590,5790,5790,5790,5790,20
|
|
20230801,110400,534532790,5800,5780,5800,5780,359
|
|
20230801,110300,532452880,5780,5770,5780,5770,2116
|
|
20230801,110200,520226060,5770,5770,5770,5770,0
|
|
20230801,110100,520226060,5770,5770,5770,5770,0
|
|
20230801,110000,520226060,5770,5770,5770,5770,0
|
|
20230801,105900,520226060,5770,5770,5770,5770,0
|
|
20230801,105800,520226060,5770,5770,5770,5770,370
|
|
20230801,105700,518091160,5770,5770,5770,5770,4
|
|
20230801,105600,518068080,5770,5760,5770,5760,143
|
|
20230801,105500,517243400,5750,5750,5750,5750,0
|
|
20230801,105400,517243400,5750,5750,5760,5750,800
|
|
20230801,105300,512642540,5730,5730,5730,5730,0
|
|
20230801,105200,512642540,5730,5730,5730,5730,340
|
|
20230801,105100,510694340,5730,5730,5730,5730,182
|
|
20230801,105000,509651480,5740,5740,5740,5740,170
|
|
20230801,104900,508675680,5750,5760,5760,5750,134
|
|
20230801,104800,507905150,5760,5750,5760,5750,37
|
|
20230801,104700,507692080,5740,5740,5740,5740,0
|
|
20230801,104600,507692080,5740,5740,5740,5740,2
|
|
20230801,104500,507680600,5770,5770,5770,5770,1
|
|
20230801,104400,507674830,5740,5780,5780,5740,490
|
|
20230801,104300,504857270,5740,5750,5750,5740,20
|
|
20230801,104200,504742370,5750,5750,5750,5750,0
|
|
20230801,104100,504742370,5750,5750,5750,5750,0
|
|
20230801,104000,504742370,5750,5750,5750,5750,0
|
|
20230801,103900,504742370,5750,5750,5750,5750,0
|
|
20230801,103800,504742370,5750,5750,5750,5750,251
|
|
20230801,103700,503299120,5760,5780,5780,5760,470
|
|
20230801,103600,500588250,5780,5780,5780,5780,171
|
|
20230801,103500,499599870,5780,5770,5780,5770,338
|
|
20230801,103400,497647730,5770,5770,5770,5770,153
|
|
20230801,103300,496764920,5780,5780,5780,5780,797
|
|
20230801,103200,492158260,5780,5780,5780,5780,45
|
|
20230801,103100,491898160,5790,5790,5790,5790,0
|
|
20230801,103000,491898160,5790,5790,5790,5790,5
|
|
20230801,102900,491869210,5790,5790,5790,5790,37
|
|
20230801,102800,491654980,5780,5770,5780,5770,31
|
|
20230801,102700,491475900,5770,5770,5770,5770,0
|
|
20230801,102600,491475900,5770,5780,5780,5770,140
|
|
20230801,102500,490666750,5770,5770,5770,5770,203
|
|
20230801,102400,489495440,5780,5780,5780,5780,87
|
|
20230801,102300,488992580,5770,5770,5770,5770,0
|
|
20230801,102200,488992580,5770,5770,5770,5770,384
|
|
20230801,102100,486776900,5770,5810,5810,5770,15
|
|
20230801,102000,486690310,5810,5790,5810,5760,7601
|
|
20230801,101900,442564980,5820,5820,5820,5760,1605
|
|
20230801,101800,433266870,5820,5760,5850,5760,7572
|
|
20230801,101700,389379610,5750,5800,5810,5690,9097
|
|
20230801,101600,336974710,5760,5700,5800,5700,22760
|
|
20230801,101500,205420180,5690,5690,5690,5680,99
|
|
20230801,101400,204856970,5690,5680,5690,5680,2239
|
|
20230801,101300,192125960,5680,5650,5680,5650,3859
|
|
20230801,101200,170300090,5640,5640,5640,5640,0
|
|
20230801,101100,170300090,5640,5640,5640,5640,30
|
|
20230801,101000,170130890,5650,5640,5650,5640,11
|
|
20230801,100900,170068840,5650,5650,5650,5650,390
|
|
20230801,100800,167865340,5640,5640,5640,5640,180
|
|
20230801,100700,166850140,5640,5640,5650,5640,713
|
|
20230801,100600,162828810,5650,5650,5650,5650,88
|
|
20230801,100500,162331610,5640,5640,5640,5640,225
|
|
20230801,100400,161062610,5640,5640,5640,5640,0
|
|
20230801,100300,161062610,5640,5640,5640,5640,10
|
|
20230801,100200,161006210,5640,5640,5640,5640,0
|
|
20230801,100100,161006210,5640,5640,5640,5640,5
|
|
20230801,100000,160978010,5650,5640,5650,5640,111
|
|
20230801,095900,160351660,5640,5640,5640,5640,14
|
|
20230801,095800,160272700,5640,5650,5650,5640,210
|
|
20230801,095700,159086260,5650,5650,5650,5640,38
|
|
20230801,095600,158871580,5650,5650,5650,5650,716
|
|
20230801,095500,154826180,5650,5650,5650,5650,334
|
|
20230801,095400,152939080,5670,5670,5670,5670,0
|
|
20230801,095300,152939080,5670,5670,5670,5670,107
|
|
20230801,095200,152332390,5650,5660,5660,5650,286
|
|
20230801,095100,150714420,5660,5660,5660,5660,0
|
|
20230801,095000,150714420,5660,5660,5670,5660,64
|
|
20230801,094900,150352160,5660,5660,5660,5660,89
|
|
20230801,094800,149848420,5670,5670,5670,5670,342
|
|
20230801,094700,147909280,5680,5680,5680,5680,1124
|
|
20230801,094600,141524960,5680,5680,5680,5680,9
|
|
20230801,094500,141473840,5680,5690,5690,5680,500
|
|
20230801,094400,138632840,5690,5710,5720,5690,2500
|
|
20230801,094300,124369070,5710,5700,5720,5690,2195
|
|
20230801,094200,111850600,5690,5680,5690,5680,1229
|
|
20230801,094100,104858540,5680,5680,5680,5680,50
|
|
20230801,094000,104574540,5680,5680,5680,5670,153
|
|
20230801,093900,103705520,5680,5680,5680,5680,434
|
|
20230801,093800,101240400,5680,5680,5680,5680,165
|
|
20230801,093700,100303200,5670,5670,5670,5670,120
|
|
20230801,093600,99622800,5670,5630,5670,5630,281
|
|
20230801,093500,98037610,5630,5630,5630,5630,155
|
|
20230801,093400,97164960,5670,5640,5670,5640,333
|
|
20230801,093300,95280840,5680,5650,5680,5650,680
|
|
20230801,093200,91434650,5650,5650,5650,5650,179
|
|
20230801,093100,90423300,5650,5640,5650,5610,105
|
|
20230801,093000,89832350,5640,5650,5690,5640,573
|
|
20230801,092900,86595980,5650,5660,5660,5650,820
|
|
20230801,092800,81957960,5670,5670,5710,5650,2809
|
|
20230801,092700,65969000,5680,5670,5680,5670,514
|
|
20230801,092600,63052500,5670,5620,5690,5590,1887
|
|
20230801,092500,52408320,5620,5620,5620,5620,4
|
|
20230801,092400,52385840,5620,5610,5620,5610,273
|
|
20230801,092300,50852590,5570,5590,5590,5570,2000
|
|
20230801,092200,39700180,5620,5620,5620,5620,0
|
|
20230801,092100,39700180,5620,5620,5620,5620,21
|
|
20230801,092000,39582160,5620,5620,5620,5620,119
|
|
20230801,091900,38913380,5620,5600,5620,5600,130
|
|
20230801,091800,38182800,5580,5580,5580,5580,0
|
|
20230801,091700,38182800,5580,5580,5580,5580,802
|
|
20230801,091600,33707640,5580,5580,5580,5580,0
|
|
20230801,091500,33707640,5580,5620,5620,5580,102
|
|
20230801,091400,33134480,5620,5620,5620,5620,60
|
|
20230801,091300,32797280,5620,5580,5620,5580,13
|
|
20230801,091200,32724660,5570,5570,5570,5570,0
|
|
20230801,091100,32724660,5570,5570,5570,5570,0
|
|
20230801,091000,32724660,5570,5570,5570,5570,0
|
|
20230801,090900,32724660,5570,5570,5570,5570,0
|
|
20230801,090800,32724660,5570,5630,5630,5570,765
|
|
20230801,090700,28451400,5630,5640,5640,5600,174
|
|
20230801,090600,27472530,5640,5600,5640,5600,864
|
|
20230801,090500,22633860,5600,5590,5600,5590,1961
|
|
20230801,090400,11661460,5570,5570,5570,5570,6
|
|
20230801,090300,11628040,5570,5580,5580,5570,432
|
|
20230801,090200,9221780,5590,5560,5590,5560,179
|
|
20230801,090100,8221940,5580,5530,5590,5530,419
|
|
20230801,090000,5893280,5520,5500,5520,5500,1071
|