661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,195700,4169461905,2325,2325,2325,2325,0
|
|
20230801,195600,4169461905,2325,2325,2325,2325,0
|
|
20230801,195500,4169461905,2325,2325,2325,2325,0
|
|
20230801,195400,4169461905,2325,2325,2325,2325,0
|
|
20230801,195300,4169461905,2325,2325,2325,2325,0
|
|
20230801,195200,4169461905,2325,2325,2325,2325,0
|
|
20230801,195100,4169461905,2325,2325,2325,2325,0
|
|
20230801,195000,4169461905,2325,2325,2325,2325,0
|
|
20230801,194900,4169461905,2325,2325,2325,2325,0
|
|
20230801,194800,4169461905,2325,2325,2325,2325,0
|
|
20230801,194700,4169461905,2325,2325,2325,2325,0
|
|
20230801,194600,4169461905,2325,2325,2325,2325,0
|
|
20230801,194500,4169461905,2325,2325,2325,2325,0
|
|
20230801,194400,4169461905,2325,2325,2325,2325,0
|
|
20230801,194300,4169461905,2325,2325,2325,2325,0
|
|
20230801,194200,4169461905,2325,2325,2325,2325,0
|
|
20230801,194100,4169461905,2325,2325,2325,2325,0
|
|
20230801,194000,4169461905,2325,2325,2325,2325,0
|
|
20230801,193900,4169461905,2325,2325,2325,2325,0
|
|
20230801,193800,4169461905,2325,2325,2325,2325,0
|
|
20230801,193700,4169461905,2325,2325,2325,2325,0
|
|
20230801,193600,4169461905,2325,2325,2325,2325,0
|
|
20230801,193500,4169461905,2325,2325,2325,2325,0
|
|
20230801,193400,4169461905,2325,2325,2325,2325,0
|
|
20230801,193300,4169461905,2325,2325,2325,2325,0
|
|
20230801,193200,4169461905,2325,2325,2325,2325,0
|
|
20230801,193100,4169461905,2325,2325,2325,2325,0
|
|
20230801,193000,4169461905,2325,2325,2325,2325,0
|
|
20230801,192900,4169461905,2325,2325,2325,2325,0
|
|
20230801,192800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,192700,4169461905,2325,2325,2325,2325,0
|
|
20230801,192600,4169461905,2325,2325,2325,2325,0
|
|
20230801,192500,4169461905,2325,2325,2325,2325,0
|
|
20230801,192400,4169461905,2325,2325,2325,2325,0
|
|
20230801,192300,4169461905,2325,2325,2325,2325,0
|
|
20230801,192200,4169461905,2325,2325,2325,2325,0
|
|
20230801,192100,4169461905,2325,2325,2325,2325,0
|
|
20230801,192000,4169461905,2325,2325,2325,2325,0
|
|
20230801,191900,4169461905,2325,2325,2325,2325,0
|
|
20230801,191800,4169461905,2325,2325,2325,2325,0
|
|
20230801,191700,4169461905,2325,2325,2325,2325,0
|
|
20230801,191600,4169461905,2325,2325,2325,2325,0
|
|
20230801,191500,4169461905,2325,2325,2325,2325,0
|
|
20230801,191400,4169461905,2325,2325,2325,2325,0
|
|
20230801,191300,4169461905,2325,2325,2325,2325,0
|
|
20230801,191200,4169461905,2325,2325,2325,2325,0
|
|
20230801,191100,4169461905,2325,2325,2325,2325,0
|
|
20230801,191000,4169461905,2325,2325,2325,2325,0
|
|
20230801,190900,4169461905,2325,2325,2325,2325,0
|
|
20230801,190800,4169461905,2325,2325,2325,2325,0
|
|
20230801,190700,4169461905,2325,2325,2325,2325,0
|
|
20230801,190600,4169461905,2325,2325,2325,2325,0
|
|
20230801,190500,4169461905,2325,2325,2325,2325,0
|
|
20230801,190400,4169461905,2325,2325,2325,2325,0
|
|
20230801,190300,4169461905,2325,2325,2325,2325,0
|
|
20230801,190200,4169461905,2325,2325,2325,2325,0
|
|
20230801,190100,4169461905,2325,2325,2325,2325,0
|
|
20230801,190000,4169461905,2325,2325,2325,2325,0
|
|
20230801,185900,4169461905,2325,2325,2325,2325,0
|
|
20230801,185800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,185700,4169461905,2325,2325,2325,2325,0
|
|
20230801,185600,4169461905,2325,2325,2325,2325,0
|
|
20230801,185500,4169461905,2325,2325,2325,2325,0
|
|
20230801,185400,4169461905,2325,2325,2325,2325,0
|
|
20230801,185300,4169461905,2325,2325,2325,2325,0
|
|
20230801,185200,4169461905,2325,2325,2325,2325,0
|
|
20230801,185100,4169461905,2325,2325,2325,2325,0
|
|
20230801,185000,4169461905,2325,2325,2325,2325,0
|
|
20230801,184900,4169461905,2325,2325,2325,2325,0
|
|
20230801,184800,4169461905,2325,2325,2325,2325,0
|
|
20230801,184700,4169461905,2325,2325,2325,2325,0
|
|
20230801,184600,4169461905,2325,2325,2325,2325,0
|
|
20230801,184500,4169461905,2325,2325,2325,2325,0
|
|
20230801,184400,4169461905,2325,2325,2325,2325,0
|
|
20230801,184300,4169461905,2325,2325,2325,2325,0
|
|
20230801,184200,4169461905,2325,2325,2325,2325,0
|
|
20230801,184100,4169461905,2325,2325,2325,2325,0
|
|
20230801,184000,4169461905,2325,2325,2325,2325,0
|
|
20230801,183900,4169461905,2325,2325,2325,2325,0
|
|
20230801,183800,4169461905,2325,2325,2325,2325,0
|
|
20230801,183700,4169461905,2325,2325,2325,2325,0
|
|
20230801,183600,4169461905,2325,2325,2325,2325,0
|
|
20230801,183500,4169461905,2325,2325,2325,2325,0
|
|
20230801,183400,4169461905,2325,2325,2325,2325,0
|
|
20230801,183300,4169461905,2325,2325,2325,2325,0
|
|
20230801,183200,4169461905,2325,2325,2325,2325,0
|
|
20230801,183100,4169461905,2325,2325,2325,2325,0
|
|
20230801,183000,4169461905,2325,2325,2325,2325,0
|
|
20230801,182900,4169461905,2325,2325,2325,2325,0
|
|
20230801,182800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,182700,4169461905,2325,2325,2325,2325,0
|
|
20230801,182600,4169461905,2325,2325,2325,2325,0
|
|
20230801,182500,4169461905,2325,2325,2325,2325,0
|
|
20230801,182400,4169461905,2325,2325,2325,2325,0
|
|
20230801,182300,4169461905,2325,2325,2325,2325,0
|
|
20230801,182200,4169461905,2325,2325,2325,2325,0
|
|
20230801,182100,4169461905,2325,2325,2325,2325,0
|
|
20230801,182000,4169461905,2325,2325,2325,2325,0
|
|
20230801,181900,4169461905,2325,2325,2325,2325,0
|
|
20230801,181800,4169461905,2325,2325,2325,2325,0
|
|
20230801,181700,4169461905,2325,2325,2325,2325,0
|
|
20230801,181600,4169461905,2325,2325,2325,2325,0
|
|
20230801,181500,4169461905,2325,2325,2325,2325,0
|
|
20230801,181400,4169461905,2325,2325,2325,2325,0
|
|
20230801,181300,4169461905,2325,2325,2325,2325,0
|
|
20230801,181200,4169461905,2325,2325,2325,2325,0
|
|
20230801,181100,4169461905,2325,2325,2325,2325,0
|
|
20230801,181000,4169461905,2325,2325,2325,2325,0
|
|
20230801,180900,4169461905,2325,2325,2325,2325,0
|
|
20230801,180800,4169461905,2325,2325,2325,2325,0
|
|
20230801,180700,4169461905,2325,2325,2325,2325,0
|
|
20230801,180600,4169461905,2325,2325,2325,2325,0
|
|
20230801,180500,4169461905,2325,2325,2325,2325,0
|
|
20230801,180400,4169461905,2325,2325,2325,2325,0
|
|
20230801,180300,4169461905,2325,2325,2325,2325,0
|
|
20230801,180200,4169461905,2325,2325,2325,2325,0
|
|
20230801,180100,4169461905,2325,2325,2325,2325,0
|
|
20230801,180000,4169461905,2325,2325,2325,2325,0
|
|
20230801,175900,4169461905,2325,2325,2325,2325,0
|
|
20230801,175800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,175700,4169461905,2325,2325,2325,2325,0
|
|
20230801,175600,4169461905,2325,2325,2325,2325,0
|
|
20230801,175500,4169461905,2325,2325,2325,2325,0
|
|
20230801,175400,4169461905,2325,2325,2325,2325,0
|
|
20230801,175300,4169461905,2325,2325,2325,2325,0
|
|
20230801,175200,4169461905,2325,2325,2325,2325,0
|
|
20230801,175100,4169461905,2325,2325,2325,2325,0
|
|
20230801,175000,4169461905,2325,2325,2325,2325,0
|
|
20230801,174900,4169461905,2325,2325,2325,2325,0
|
|
20230801,174800,4169461905,2325,2325,2325,2325,0
|
|
20230801,174700,4169461905,2325,2325,2325,2325,0
|
|
20230801,174600,4169461905,2325,2325,2325,2325,0
|
|
20230801,174500,4169461905,2325,2325,2325,2325,0
|
|
20230801,174400,4169461905,2325,2325,2325,2325,0
|
|
20230801,174300,4169461905,2325,2325,2325,2325,0
|
|
20230801,174200,4169461905,2325,2325,2325,2325,0
|
|
20230801,174100,4169461905,2325,2325,2325,2325,0
|
|
20230801,174000,4169461905,2325,2325,2325,2325,0
|
|
20230801,173900,4169461905,2325,2325,2325,2325,0
|
|
20230801,173800,4169461905,2325,2325,2325,2325,0
|
|
20230801,173700,4169461905,2325,2325,2325,2325,0
|
|
20230801,173600,4169461905,2325,2325,2325,2325,0
|
|
20230801,173500,4169461905,2325,2325,2325,2325,0
|
|
20230801,173400,4169461905,2325,2325,2325,2325,0
|
|
20230801,173300,4169461905,2325,2325,2325,2325,0
|
|
20230801,173200,4169461905,2325,2325,2325,2325,0
|
|
20230801,173100,4169461905,2325,2325,2325,2325,0
|
|
20230801,173000,4169461905,2325,2325,2325,2325,0
|
|
20230801,172900,4169461905,2325,2325,2325,2325,0
|
|
20230801,172800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,172700,4169461905,2325,2325,2325,2325,0
|
|
20230801,172600,4169461905,2325,2325,2325,2325,0
|
|
20230801,172500,4169461905,2325,2325,2325,2325,0
|
|
20230801,172400,4169461905,2325,2325,2325,2325,0
|
|
20230801,172300,4169461905,2325,2325,2325,2325,0
|
|
20230801,172200,4169461905,2325,2325,2325,2325,0
|
|
20230801,172100,4169461905,2325,2325,2325,2325,0
|
|
20230801,172000,4169461905,2325,2325,2325,2325,0
|
|
20230801,171900,4169461905,2325,2325,2325,2325,0
|
|
20230801,171800,4169461905,2325,2325,2325,2325,0
|
|
20230801,171700,4169461905,2325,2325,2325,2325,0
|
|
20230801,171600,4169461905,2325,2325,2325,2325,0
|
|
20230801,171500,4169461905,2325,2325,2325,2325,0
|
|
20230801,171400,4169461905,2325,2325,2325,2325,0
|
|
20230801,171300,4169461905,2325,2325,2325,2325,0
|
|
20230801,171200,4169461905,2325,2325,2325,2325,0
|
|
20230801,171100,4169461905,2325,2325,2325,2325,0
|
|
20230801,171000,4169461905,2325,2325,2325,2325,0
|
|
20230801,170900,4169461905,2325,2325,2325,2325,0
|
|
20230801,170800,4169461905,2325,2325,2325,2325,0
|
|
20230801,170700,4169461905,2325,2325,2325,2325,0
|
|
20230801,170600,4169461905,2325,2325,2325,2325,0
|
|
20230801,170500,4169461905,2325,2325,2325,2325,0
|
|
20230801,170400,4169461905,2325,2325,2325,2325,0
|
|
20230801,170300,4169461905,2325,2325,2325,2325,0
|
|
20230801,170200,4169461905,2325,2325,2325,2325,0
|
|
20230801,170100,4169461905,2325,2325,2325,2325,0
|
|
20230801,170000,4169461905,2325,2325,2325,2325,0
|
|
20230801,165900,4169461905,2325,2325,2325,2325,0
|
|
20230801,165800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,165700,4169461905,2325,2325,2325,2325,0
|
|
20230801,165600,4169461905,2325,2325,2325,2325,0
|
|
20230801,165500,4169461905,2325,2325,2325,2325,0
|
|
20230801,165400,4169461905,2325,2325,2325,2325,0
|
|
20230801,165300,4169461905,2325,2325,2325,2325,0
|
|
20230801,165200,4169461905,2325,2325,2325,2325,0
|
|
20230801,165100,4169461905,2325,2325,2325,2325,0
|
|
20230801,165000,4169461905,2325,2325,2325,2325,0
|
|
20230801,164900,4169461905,2325,2325,2325,2325,0
|
|
20230801,164800,4169461905,2325,2325,2325,2325,0
|
|
20230801,164700,4169461905,2325,2325,2325,2325,0
|
|
20230801,164600,4169461905,2325,2325,2325,2325,0
|
|
20230801,164500,4169461905,2325,2325,2325,2325,0
|
|
20230801,164400,4169461905,2325,2325,2325,2325,0
|
|
20230801,164300,4169461905,2325,2325,2325,2325,0
|
|
20230801,164200,4169461905,2325,2325,2325,2325,0
|
|
20230801,164100,4169461905,2325,2325,2325,2325,0
|
|
20230801,164000,4169461905,2325,2325,2325,2325,0
|
|
20230801,163900,4169461905,2325,2325,2325,2325,0
|
|
20230801,163800,4169461905,2325,2325,2325,2325,0
|
|
20230801,163700,4169461905,2325,2325,2325,2325,0
|
|
20230801,163600,4169461905,2325,2325,2325,2325,0
|
|
20230801,163500,4169461905,2325,2325,2325,2325,0
|
|
20230801,163400,4169461905,2325,2325,2325,2325,0
|
|
20230801,163300,4169461905,2325,2325,2325,2325,0
|
|
20230801,163200,4169461905,2325,2325,2325,2325,0
|
|
20230801,163100,4169461905,2325,2325,2325,2325,0
|
|
20230801,163000,4169461905,2325,2325,2325,2325,0
|
|
20230801,162900,4169461905,2325,2325,2325,2325,0
|
|
20230801,162800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,162700,4169461905,2325,2325,2325,2325,0
|
|
20230801,162600,4169461905,2325,2325,2325,2325,0
|
|
20230801,162500,4169461905,2325,2325,2325,2325,0
|
|
20230801,162400,4169461905,2325,2325,2325,2325,0
|
|
20230801,162300,4169461905,2325,2325,2325,2325,0
|
|
20230801,162200,4169461905,2325,2325,2325,2325,0
|
|
20230801,162100,4169461905,2325,2325,2325,2325,0
|
|
20230801,162000,4169461905,2325,2325,2325,2325,0
|
|
20230801,161900,4169461905,2325,2325,2325,2325,0
|
|
20230801,161800,4169461905,2325,2325,2325,2325,0
|
|
20230801,161700,4169461905,2325,2325,2325,2325,0
|
|
20230801,161600,4169461905,2325,2325,2325,2325,0
|
|
20230801,161500,4169461905,2325,2325,2325,2325,0
|
|
20230801,161400,4169461905,2325,2325,2325,2325,0
|
|
20230801,161300,4169461905,2325,2325,2325,2325,0
|
|
20230801,161200,4169461905,2325,2325,2325,2325,0
|
|
20230801,161100,4169461905,2325,2325,2325,2325,0
|
|
20230801,161000,4169461905,2325,2325,2325,2325,0
|
|
20230801,160900,4169461905,2325,2325,2325,2325,0
|
|
20230801,160800,4169461905,2325,2325,2325,2325,0
|
|
20230801,160700,4169461905,2325,2325,2325,2325,0
|
|
20230801,160600,4169461905,2325,2325,2325,2325,0
|
|
20230801,160500,4169461905,2325,2325,2325,2325,0
|
|
20230801,160400,4169461905,2325,2325,2325,2325,0
|
|
20230801,160300,4169461905,2325,2325,2325,2325,0
|
|
20230801,160200,4169461905,2325,2325,2325,2325,0
|
|
20230801,160100,4169461905,2325,2325,2325,2325,0
|
|
20230801,160000,4169461905,2325,2325,2325,2325,0
|
|
20230801,155900,4169461905,2325,2325,2325,2325,0
|
|
20230801,155800,4169461905,2325,2325,2325,2325,9499
|
|
20230801,155700,4169461905,2325,2325,2325,2325,0
|
|
20230801,155600,4169461905,2325,2325,2325,2325,0
|
|
20230801,155500,4169461905,2325,2325,2325,2325,0
|
|
20230801,155400,4169461905,2325,2325,2325,2325,0
|
|
20230801,155300,4169461905,2325,2325,2325,2325,0
|
|
20230801,155200,4169461905,2325,2325,2325,2325,0
|
|
20230801,155100,4169461905,2325,2325,2325,2325,0
|
|
20230801,155000,4169461905,2325,2325,2325,2325,0
|
|
20230801,154900,4169461905,2325,2325,2325,2325,0
|
|
20230801,154800,4169461905,2325,2325,2325,2325,0
|
|
20230801,154700,4169461905,2325,2325,2325,2325,0
|
|
20230801,154600,4169461905,2325,2325,2325,2325,0
|
|
20230801,154500,4169461905,2325,2325,2325,2325,0
|
|
20230801,154400,4169461905,2325,2325,2325,2325,0
|
|
20230801,154300,4169461905,2325,2325,2325,2325,0
|
|
20230801,154200,4169461905,2325,2325,2325,2325,0
|
|
20230801,154100,4169461905,2325,2325,2325,2325,0
|
|
20230801,154000,4169461905,2325,2325,2325,2325,0
|
|
20230801,153900,4169461905,2325,2325,2325,2325,0
|
|
20230801,153800,4169461905,2325,2325,2325,2325,0
|
|
20230801,153700,4169461905,2325,2325,2325,2325,0
|
|
20230801,153600,4169461905,2325,2325,2325,2325,0
|
|
20230801,153500,4169461905,2325,2325,2325,2325,0
|
|
20230801,153400,4169461905,2325,2325,2325,2325,0
|
|
20230801,153300,4169461905,2325,2325,2325,2325,0
|
|
20230801,153200,4169461905,2325,2325,2325,2325,0
|
|
20230801,153100,4169461905,2325,2325,2325,2325,0
|
|
20230801,153000,4169461905,2325,2325,2325,2325,9499
|
|
20230801,152900,4147376730,2310,2310,2310,2310,0
|
|
20230801,152800,4147376730,2310,2310,2310,2310,0
|
|
20230801,152700,4147376730,2310,2310,2310,2310,0
|
|
20230801,152600,4147376730,2310,2310,2310,2310,0
|
|
20230801,152500,4147376730,2310,2310,2310,2310,0
|
|
20230801,152400,4147376730,2310,2310,2310,2310,0
|
|
20230801,152300,4147376730,2310,2310,2310,2310,0
|
|
20230801,152200,4147376730,2310,2310,2310,2310,0
|
|
20230801,152100,4147376730,2310,2310,2310,2310,0
|
|
20230801,152000,4147376730,2310,2310,2310,2310,0
|
|
20230801,151900,4147376730,2310,2315,2315,2285,22951
|
|
20230801,151800,4094602195,2315,2315,2315,2310,3519
|
|
20230801,151700,4086466920,2315,2325,2325,2315,3324
|
|
20230801,151600,4078763940,2315,2315,2325,2315,210
|
|
20230801,151500,4078276780,2320,2320,2325,2320,601
|
|
20230801,151400,4076882455,2320,2320,2320,2320,1998
|
|
20230801,151300,4072247095,2325,2330,2330,2325,127
|
|
20230801,151200,4071951190,2330,2330,2330,2325,1519
|
|
20230801,151100,4068412520,2320,2325,2330,2310,2543
|
|
20230801,151000,4062517210,2320,2320,2330,2320,231
|
|
20230801,150900,4061980190,2320,2330,2330,2320,5747
|
|
20230801,150800,4048623400,2330,2330,2330,2330,1430
|
|
20230801,150700,4045291500,2330,2330,2330,2330,100
|
|
20230801,150600,4045058500,2335,2330,2335,2330,118
|
|
20230801,150500,4044783470,2335,2335,2335,2330,258
|
|
20230801,150400,4044181290,2335,2330,2335,2330,270
|
|
20230801,150300,4043551840,2330,2330,2330,2330,918
|
|
20230801,150200,4041412900,2330,2330,2330,2330,0
|
|
20230801,150100,4041412900,2330,2345,2345,2330,287
|
|
20230801,150000,4040742570,2345,2330,2345,2330,1731
|
|
20230801,145900,4036706125,2330,2340,2345,2330,2675
|
|
20230801,145800,4030455240,2345,2345,2345,2340,433
|
|
20230801,145700,4029441355,2345,2345,2345,2345,1
|
|
20230801,145600,4029439010,2335,2335,2335,2335,3359
|
|
20230801,145500,4021595745,2330,2345,2345,2330,1314
|
|
20230801,145400,4018530670,2350,2340,2350,2340,191
|
|
20230801,145300,4018083690,2345,2345,2350,2345,606
|
|
20230801,145200,4016662605,2350,2350,2350,2345,1433
|
|
20230801,145100,4013299815,2350,2345,2350,2345,1855
|
|
20230801,145000,4008949635,2345,2345,2345,2345,808
|
|
20230801,144900,4007054875,2345,2335,2345,2335,56
|
|
20230801,144800,4006924105,2335,2335,2350,2335,2113
|
|
20230801,144700,4001990100,2330,2335,2350,2330,3572
|
|
20230801,144600,3993665580,2335,2335,2335,2335,0
|
|
20230801,144500,3993665580,2335,2340,2340,2335,28
|
|
20230801,144400,3993600070,2350,2340,2355,2340,524
|
|
20230801,144300,3992369460,2330,2340,2340,2330,231
|
|
20230801,144200,3991831010,2330,2335,2335,2330,946
|
|
20230801,144100,3989623350,2335,2335,2335,2335,200
|
|
20230801,144000,3989156350,2335,2335,2335,2335,4534
|
|
20230801,143900,3978569460,2340,2345,2345,2340,1476
|
|
20230801,143800,3975115070,2345,2350,2350,2345,300
|
|
20230801,143700,3974410570,2350,2350,2350,2350,3
|
|
20230801,143600,3974403520,2350,2350,2355,2350,2943
|
|
20230801,143500,3967487465,2355,2355,2355,2350,525
|
|
20230801,143400,3966251095,2360,2355,2360,2355,401
|
|
20230801,143300,3965306730,2355,2360,2360,2355,2076
|
|
20230801,143200,3960417745,2355,2355,2355,2350,1204
|
|
20230801,143100,3957584110,2350,2350,2350,2350,4669
|
|
20230801,143000,3946611960,2350,2350,2350,2350,1201
|
|
20230801,142900,3943789610,2350,2350,2350,2350,4285
|
|
20230801,142800,3933719860,2350,2350,2350,2345,11
|
|
20230801,142700,3933694015,2350,2350,2350,2340,1341
|
|
20230801,142600,3930548275,2350,2365,2375,2350,7477
|
|
20230801,142500,3912891560,2365,2345,2380,2345,19708
|
|
20230801,142400,3866478370,2345,2340,2345,2340,123
|
|
20230801,142300,3866190435,2340,2335,2340,2335,5500
|
|
20230801,142200,3853323560,2335,2335,2335,2335,593
|
|
20230801,142100,3851938905,2335,2335,2335,2335,80
|
|
20230801,142000,3851752105,2335,2335,2335,2335,266
|
|
20230801,141900,3851130995,2335,2330,2335,2330,211
|
|
20230801,141800,3850639110,2335,2340,2340,2335,62
|
|
20230801,141700,3850494065,2340,2335,2340,2335,1064
|
|
20230801,141600,3848005090,2325,2325,2325,2325,95
|
|
20230801,141500,3847784215,2325,2330,2330,2325,1391
|
|
20230801,141400,3844543190,2330,2330,2330,2330,429
|
|
20230801,141300,3843543620,2330,2325,2330,2325,677
|
|
20230801,141200,3841969080,2330,2330,2330,2330,80
|
|
20230801,141100,3841782680,2325,2330,2330,2325,100
|
|
20230801,141000,3841550120,2325,2330,2330,2325,1060
|
|
20230801,140900,3839081395,2330,2330,2330,2330,2
|
|
20230801,140800,3839076735,2330,2340,2340,2330,1139
|
|
20230801,140700,3836413305,2345,2335,2345,2335,2500
|
|
20230801,140600,3830553650,2335,2330,2335,2330,1509
|
|
20230801,140500,3827030580,2330,2330,2330,2330,18
|
|
20230801,140400,3826988640,2335,2335,2335,2335,1238
|
|
20230801,140300,3824097910,2330,2310,2330,2310,5745
|
|
20230801,140200,3810800615,2300,2300,2300,2300,0
|
|
20230801,140100,3810800615,2300,2300,2300,2300,0
|
|
20230801,140000,3810800615,2300,2295,2310,2285,4844
|
|
20230801,135900,3799690605,2315,2315,2315,2285,2622
|
|
20230801,135800,3793651390,2310,2310,2310,2310,2
|
|
20230801,135700,3793646770,2310,2315,2315,2310,1024
|
|
20230801,135600,3791276325,2310,2310,2310,2310,614
|
|
20230801,135500,3789857985,2310,2310,2310,2310,415
|
|
20230801,135400,3788899335,2305,2310,2310,2305,2398
|
|
20230801,135300,3783370905,2310,2310,2310,2310,2378
|
|
20230801,135200,3777877725,2310,2305,2315,2305,388
|
|
20230801,135100,3776982505,2300,2300,2300,2290,3761
|
|
20230801,135000,3768333305,2300,2295,2300,2280,2805
|
|
20230801,134900,3761920310,2300,2300,2300,2300,216
|
|
20230801,134800,3761423510,2300,2295,2300,2290,1386
|
|
20230801,134700,3758241955,2295,2290,2295,2285,2154
|
|
20230801,134600,3753307700,2285,2290,2290,2285,5183
|
|
20230801,134500,3741452895,2300,2285,2300,2285,5293
|
|
20230801,134400,3729343380,2285,2290,2295,2285,4119
|
|
20230801,134300,3719908175,2290,2295,2295,2290,7453
|
|
20230801,134200,3702829810,2295,2295,2305,2295,6702
|
|
20230801,134100,3687446820,2310,2310,2310,2300,4685
|
|
20230801,134000,3676654305,2310,2310,2310,2310,133
|
|
20230801,133900,3676347075,2310,2305,2310,2305,730
|
|
20230801,133800,3674661310,2305,2300,2305,2300,663
|
|
20230801,133700,3673135870,2305,2300,2305,2300,803
|
|
20230801,133600,3671288460,2300,2305,2305,2300,2614
|
|
20230801,133500,3665272690,2305,2305,2310,2305,1135
|
|
20230801,133400,3662656510,2305,2310,2310,2290,10852
|
|
20230801,133300,3637742675,2310,2310,2315,2305,1679
|
|
20230801,133200,3633865285,2310,2310,2310,2310,389
|
|
20230801,133100,3632966695,2315,2315,2315,2315,1305
|
|
20230801,133000,3629945620,2315,2315,2315,2315,567
|
|
20230801,132900,3628633015,2315,2310,2320,2305,4044
|
|
20230801,132800,3619277845,2305,2305,2305,2305,430
|
|
20230801,132700,3618286695,2305,2310,2310,2305,588
|
|
20230801,132600,3616928445,2305,2305,2310,2295,5113
|
|
20230801,132500,3605171795,2310,2310,2310,2305,455
|
|
20230801,132400,3604122670,2305,2305,2320,2300,1207
|
|
20230801,132300,3601343995,2305,2310,2310,2305,1224
|
|
20230801,132200,3598522670,2305,2320,2320,2305,2432
|
|
20230801,132100,3592904120,2315,2325,2330,2300,15603
|
|
20230801,132000,3556863520,2340,2325,2340,2325,4612
|
|
20230801,131900,3546081120,2330,2330,2330,2330,364
|
|
20230801,131800,3545233000,2325,2325,2325,2325,450
|
|
20230801,131700,3544186750,2325,2325,2325,2325,5593
|
|
20230801,131600,3531183025,2325,2325,2325,2325,0
|
|
20230801,131500,3531183025,2325,2325,2325,2325,693
|
|
20230801,131400,3529571800,2325,2325,2325,2325,2816
|
|
20230801,131300,3523024600,2330,2330,2330,2325,154
|
|
20230801,131200,3522665830,2330,2330,2330,2330,202
|
|
20230801,131100,3522195170,2335,2335,2335,2335,66
|
|
20230801,131000,3522041060,2340,2330,2340,2320,443
|
|
20230801,130900,3521012185,2330,2320,2330,2320,5895
|
|
20230801,130800,3507309020,2320,2325,2325,2320,10489
|
|
20230801,130700,3482922125,2330,2330,2330,2325,11976
|
|
20230801,130600,3455039570,2330,2335,2335,2330,650
|
|
20230801,130500,3453523570,2335,2345,2345,2335,1464
|
|
20230801,130400,3450103905,2350,2350,2350,2345,713
|
|
20230801,130300,3448429855,2345,2340,2345,2340,2567
|
|
20230801,130200,3442414345,2340,2345,2345,2340,1435
|
|
20230801,130100,3439050295,2345,2335,2345,2335,4816
|
|
20230801,130000,3427783245,2335,2335,2335,2335,750
|
|
20230801,125900,3426031995,2335,2340,2340,2335,2192
|
|
20230801,125800,3420907715,2335,2335,2335,2335,454
|
|
20230801,125700,3419847625,2335,2335,2335,2335,1764
|
|
20230801,125600,3415728685,2335,2335,2335,2335,5416
|
|
20230801,125500,3403082325,2335,2345,2345,2335,9004
|
|
20230801,125400,3382009620,2345,2350,2350,2340,2247
|
|
20230801,125300,3376742050,2350,2350,2355,2345,12732
|
|
20230801,125200,3346829890,2350,2355,2355,2350,1998
|
|
20230801,125100,3342130040,2355,2360,2360,2350,15343
|
|
20230801,125000,3305957405,2365,2365,2365,2360,1289
|
|
20230801,124900,3302908935,2365,2375,2375,2365,2024
|
|
20230801,124800,3298122165,2365,2360,2375,2360,317
|
|
20230801,124700,3297373800,2360,2375,2375,2360,2071
|
|
20230801,124600,3292468775,2375,2375,2380,2370,1488
|
|
20230801,124500,3288936435,2375,2375,2375,2370,405
|
|
20230801,124400,3287974605,2375,2375,2375,2375,421
|
|
20230801,124300,3286974730,2375,2375,2375,2370,26
|
|
20230801,124200,3286913090,2380,2380,2380,2375,251
|
|
20230801,124100,3286316905,2375,2375,2375,2370,1413
|
|
20230801,124000,3282961670,2375,2375,2375,2375,56
|
|
20230801,123900,3282828670,2375,2370,2375,2370,151
|
|
20230801,123800,3282470780,2370,2375,2375,2360,2139
|
|
20230801,123700,3277420365,2360,2370,2370,2360,1629
|
|
20230801,123600,3273566460,2370,2370,2370,2370,12
|
|
20230801,123500,3273538020,2375,2375,2375,2375,1
|
|
20230801,123400,3273535645,2360,2360,2375,2360,2557
|
|
20230801,123300,3267498325,2360,2370,2375,2360,7192
|
|
20230801,123200,3250497640,2370,2370,2370,2370,104
|
|
20230801,123100,3250251160,2380,2380,2380,2380,0
|
|
20230801,123000,3250251160,2380,2380,2380,2380,10
|
|
20230801,122900,3250227360,2380,2365,2380,2365,2055
|
|
20230801,122800,3245367270,2365,2370,2370,2365,559
|
|
20230801,122700,3244042485,2380,2375,2380,2375,223
|
|
20230801,122600,3243512750,2375,2380,2380,2375,203
|
|
20230801,122500,3243029625,2375,2380,2380,2365,1983
|
|
20230801,122400,3238328630,2380,2380,2380,2380,2
|
|
20230801,122300,3238323870,2380,2390,2395,2380,838
|
|
20230801,122200,3236320250,2390,2385,2395,2385,3000
|
|
20230801,122100,3229154250,2395,2380,2395,2380,85
|
|
20230801,122000,3228950705,2395,2395,2395,2395,291
|
|
20230801,121900,3228253760,2395,2390,2395,2390,1290
|
|
20230801,121800,3225170655,2390,2390,2390,2390,1083
|
|
20230801,121700,3222582285,2385,2385,2385,2385,300
|
|
20230801,121600,3221866785,2385,2375,2385,2375,402
|
|
20230801,121500,3220910035,2375,2375,2375,2375,670
|
|
20230801,121400,3219318785,2375,2375,2375,2375,1446
|
|
20230801,121300,3215884535,2370,2375,2375,2370,1046
|
|
20230801,121200,3213401065,2375,2365,2375,2365,2248
|
|
20230801,121100,3208084535,2365,2365,2365,2365,200
|
|
20230801,121000,3207611535,2365,2360,2370,2360,2967
|
|
20230801,120900,3200583735,2360,2365,2365,2360,858
|
|
20230801,120800,3198556330,2365,2365,2365,2365,500
|
|
20230801,120700,3197373830,2365,2360,2370,2360,1217
|
|
20230801,120600,3194500790,2360,2370,2370,2360,10173
|
|
20230801,120500,3170466560,2370,2370,2370,2370,948
|
|
20230801,120400,3168219800,2370,2375,2375,2370,2412
|
|
20230801,120300,3162492200,2375,2380,2380,2375,1181
|
|
20230801,120200,3159682025,2385,2385,2385,2380,1359
|
|
20230801,120100,3156447455,2385,2385,2385,2385,51
|
|
20230801,120000,3156325820,2385,2380,2385,2380,1894
|
|
20230801,115900,3151815335,2380,2380,2385,2380,724
|
|
20230801,115800,3150088660,2385,2380,2385,2380,279
|
|
20230801,115700,3149424540,2380,2380,2385,2380,281
|
|
20230801,115600,3148754425,2385,2385,2390,2380,564
|
|
20230801,115500,3147408975,2385,2390,2390,2385,322
|
|
20230801,115400,3146640880,2390,2385,2390,2385,1534
|
|
20230801,115300,3142979140,2380,2380,2380,2380,1654
|
|
20230801,115200,3139042620,2380,2380,2380,2375,335
|
|
20230801,115100,3138245325,2380,2375,2380,2375,216
|
|
20230801,115000,3137732175,2375,2380,2380,2375,187
|
|
20230801,114900,3137287285,2380,2380,2380,2380,111
|
|
20230801,114800,3137023105,2380,2380,2385,2380,1326
|
|
20230801,114700,3133867220,2380,2390,2390,2380,246
|
|
20230801,114600,3133280690,2380,2380,2380,2380,1
|
|
20230801,114500,3133278310,2395,2380,2395,2380,6264
|
|
20230801,114400,3118369975,2380,2390,2395,2380,5145
|
|
20230801,114300,3106093115,2390,2395,2395,2390,412
|
|
20230801,114200,3105107350,2395,2400,2400,2395,52
|
|
20230801,114100,3104982795,2400,2400,2400,2400,623
|
|
20230801,114000,3103487595,2400,2405,2405,2400,458
|
|
20230801,113900,3102388385,2400,2390,2400,2390,6095
|
|
20230801,113800,3087772790,2390,2390,2390,2390,316
|
|
20230801,113700,3087017550,2395,2395,2395,2395,139
|
|
20230801,113600,3086684645,2390,2390,2390,2390,376
|
|
20230801,113500,3085786005,2390,2395,2395,2390,583
|
|
20230801,113400,3084392630,2395,2395,2395,2395,5
|
|
20230801,113300,3084380655,2390,2385,2390,2380,4794
|
|
20230801,113200,3072961680,2390,2390,2390,2390,0
|
|
20230801,113100,3072961680,2390,2390,2395,2385,1474
|
|
20230801,113000,3069443290,2395,2390,2395,2390,494
|
|
20230801,112900,3068262210,2395,2395,2395,2385,3119
|
|
20230801,112800,3060798705,2385,2390,2395,2385,3468
|
|
20230801,112700,3052510225,2390,2385,2390,2385,2576
|
|
20230801,112600,3046353590,2385,2390,2390,2385,164
|
|
20230801,112500,3045962445,2385,2385,2390,2385,1387
|
|
20230801,112400,3042654445,2380,2380,2385,2380,38
|
|
20230801,112300,3042563920,2380,2380,2380,2375,701
|
|
20230801,112200,3040897620,2380,2390,2390,2380,351
|
|
20230801,112100,3040062230,2375,2380,2390,2375,2179
|
|
20230801,112000,3034878240,2385,2390,2390,2380,4723
|
|
20230801,111900,3023599590,2390,2395,2400,2390,2887
|
|
20230801,111800,3016684125,2400,2390,2400,2390,1602
|
|
20230801,111700,3012851910,2390,2400,2405,2390,11958
|
|
20230801,111600,2984212755,2395,2395,2410,2390,9886
|
|
20230801,111500,2960482020,2400,2395,2400,2395,6730
|
|
20230801,111400,2944359575,2395,2395,2395,2390,1708
|
|
20230801,111300,2940274845,2395,2390,2395,2390,1694
|
|
20230801,111200,2936220665,2385,2385,2395,2385,2536
|
|
20230801,111100,2930160845,2390,2390,2390,2385,4808
|
|
20230801,111000,2918689330,2390,2380,2395,2380,1877
|
|
20230801,110900,2914216120,2385,2370,2385,2370,2550
|
|
20230801,110800,2908153950,2380,2370,2380,2370,5019
|
|
20230801,110700,2896254325,2370,2370,2370,2365,91
|
|
20230801,110600,2896039090,2370,2370,2370,2365,723
|
|
20230801,110500,2894326520,2370,2360,2370,2360,453
|
|
20230801,110400,2893256060,2370,2365,2370,2355,9065
|
|
20230801,110300,2871879320,2370,2370,2370,2365,5773
|
|
20230801,110200,2858199810,2370,2370,2370,2360,5545
|
|
20230801,110100,2845112345,2370,2370,2370,2365,218
|
|
20230801,110000,2844596710,2365,2370,2370,2360,5139
|
|
20230801,105900,2832448685,2370,2370,2370,2370,223
|
|
20230801,105800,2831920175,2370,2365,2370,2365,742
|
|
20230801,105700,2830163085,2365,2365,2365,2360,2026
|
|
20230801,105600,2825373825,2365,2370,2375,2365,12222
|
|
20230801,105500,2796455005,2375,2375,2375,2370,2351
|
|
20230801,105400,2790881170,2375,2370,2375,2370,2026
|
|
20230801,105300,2786073950,2375,2375,2380,2370,2111
|
|
20230801,105200,2781062765,2375,2380,2380,2370,2364
|
|
20230801,105100,2775452010,2380,2385,2385,2375,1996
|
|
20230801,105000,2770709470,2380,2365,2380,2360,12226
|
|
20230801,104900,2741776215,2365,2385,2385,2350,26531
|
|
20230801,104800,2678913895,2385,2400,2400,2385,3305
|
|
20230801,104700,2671009315,2400,2390,2400,2390,2043
|
|
20230801,104600,2666115460,2390,2390,2390,2380,10642
|
|
20230801,104500,2640750630,2390,2390,2405,2390,3946
|
|
20230801,104400,2631319625,2390,2405,2415,2390,9443
|
|
20230801,104300,2608650615,2415,2415,2415,2400,2192
|
|
20230801,104200,2603369205,2410,2410,2415,2400,3423
|
|
20230801,104100,2595122865,2405,2405,2410,2400,2058
|
|
20230801,104000,2590168340,2400,2415,2415,2395,5550
|
|
20230801,103900,2576850790,2415,2415,2415,2400,5593
|
|
20230801,103800,2563345660,2415,2410,2415,2400,5748
|
|
20230801,103700,2549494780,2410,2415,2415,2410,1005
|
|
20230801,103600,2547070940,2420,2405,2420,2400,5855
|
|
20230801,103500,2532943185,2400,2405,2405,2395,32154
|
|
20230801,103400,2455827160,2400,2400,2405,2395,3145
|
|
20230801,103300,2448273640,2390,2400,2405,2390,3003
|
|
20230801,103200,2441074235,2400,2395,2405,2395,7315
|
|
20230801,103100,2423518600,2400,2400,2425,2400,9339
|
|
20230801,103000,2401059215,2400,2395,2400,2385,10027
|
|
20230801,102900,2377103230,2395,2400,2400,2380,17043
|
|
20230801,102800,2336364505,2400,2435,2435,2400,40224
|
|
20230801,102700,2239315420,2435,2440,2440,2410,75536
|
|
20230801,102600,2055847550,2445,2395,2445,2395,73431
|
|
20230801,102500,1878667870,2400,2400,2400,2395,5555
|
|
20230801,102400,1865340800,2400,2400,2400,2395,6174
|
|
20230801,102300,1850530270,2400,2400,2400,2395,11684
|
|
20230801,102200,1822521475,2400,2395,2400,2390,19496
|
|
20230801,102100,1775813885,2390,2395,2395,2390,2931
|
|
20230801,102000,1768794700,2395,2385,2395,2385,24007
|
|
20230801,101900,1711431050,2385,2390,2390,2385,5562
|
|
20230801,101800,1698160635,2390,2370,2390,2370,3638
|
|
20230801,101700,1689481535,2385,2390,2390,2370,1485
|
|
20230801,101600,1685953655,2390,2375,2390,2370,5896
|
|
20230801,101500,1671934385,2385,2385,2390,2375,7192
|
|
20230801,101400,1654779120,2380,2380,2385,2370,7472
|
|
20230801,101300,1637029500,2380,2385,2385,2375,4328
|
|
20230801,101200,1626726515,2385,2395,2395,2370,20936
|
|
20230801,101100,1576633335,2390,2380,2395,2365,13011
|
|
20230801,101000,1545625560,2380,2385,2390,2360,8703
|
|
20230801,100900,1524897340,2390,2335,2390,2335,47281
|
|
20230801,100800,1413205645,2335,2340,2350,2335,14874
|
|
20230801,100700,1378304150,2340,2345,2345,2340,13509
|
|
20230801,100600,1346643225,2340,2330,2340,2330,1830
|
|
20230801,100500,1342365610,2330,2325,2330,2320,5790
|
|
20230801,100400,1328903905,2325,2325,2325,2325,0
|
|
20230801,100300,1328903905,2325,2310,2325,2310,463
|
|
20230801,100200,1327830300,2310,2315,2315,2310,1734
|
|
20230801,100100,1323824740,2315,2315,2315,2315,20
|
|
20230801,100000,1323778440,2315,2315,2315,2315,312
|
|
20230801,095900,1323056160,2320,2325,2325,2320,3274
|
|
20230801,095800,1315460025,2325,2320,2325,2320,33
|
|
20230801,095700,1315383350,2335,2330,2335,2330,548
|
|
20230801,095600,1314103790,2330,2330,2330,2320,433
|
|
20230801,095500,1313097190,2330,2330,2330,2320,1536
|
|
20230801,095400,1309530120,2330,2325,2330,2325,2352
|
|
20230801,095300,1304061695,2325,2340,2340,2325,463
|
|
20230801,095200,1302983865,2350,2320,2355,2320,51466
|
|
20230801,095100,1182226895,2320,2320,2320,2300,808
|
|
20230801,095000,1180363790,2315,2315,2320,2310,1107
|
|
20230801,094900,1177801485,2315,2305,2315,2300,1913
|
|
20230801,094800,1173390120,2305,2295,2310,2290,688
|
|
20230801,094700,1171809085,2295,2290,2295,2290,3401
|
|
20230801,094600,1164016845,2290,2290,2295,2285,1272
|
|
20230801,094500,1161100835,2290,2290,2290,2285,871
|
|
20230801,094400,1159106595,2290,2285,2290,2285,924
|
|
20230801,094300,1156990735,2295,2290,2295,2290,854
|
|
20230801,094200,1155034960,2290,2285,2295,2285,3620
|
|
20230801,094100,1146750600,2285,2285,2290,2280,6978
|
|
20230801,094000,1130821065,2290,2295,2295,2290,4827
|
|
20230801,093900,1119763330,2290,2290,2295,2290,3730
|
|
20230801,093800,1111217670,2290,2290,2295,2290,518
|
|
20230801,093700,1110030215,2290,2300,2300,2290,4642
|
|
20230801,093600,1099399970,2300,2295,2300,2290,1207
|
|
20230801,093500,1096629780,2295,2295,2295,2290,1060
|
|
20230801,093400,1094197505,2295,2300,2310,2290,4617
|
|
20230801,093300,1083590685,2310,2300,2310,2300,444
|
|
20230801,093200,1082567485,2310,2310,2310,2300,1136
|
|
20230801,093100,1079949055,2300,2290,2300,2290,633
|
|
20230801,093000,1078496680,2285,2290,2315,2285,1888
|
|
20230801,092900,1074173005,2290,2290,2295,2285,3025
|
|
20230801,092800,1067245080,2295,2305,2305,2290,7532
|
|
20230801,092700,1049925855,2305,2310,2315,2300,10096
|
|
20230801,092600,1026661105,2310,2330,2330,2310,2844
|
|
20230801,092500,1020067625,2330,2330,2340,2310,5122
|
|
20230801,092400,1008161765,2330,2330,2335,2330,1001
|
|
20230801,092300,1005829365,2335,2345,2355,2335,14569
|
|
20230801,092200,971682925,2355,2355,2360,2350,5784
|
|
20230801,092100,958065965,2350,2355,2355,2335,7827
|
|
20230801,092000,939686165,2355,2325,2355,2320,4794
|
|
20230801,091900,928507705,2325,2310,2325,2305,8978
|
|
20230801,091800,907777315,2310,2320,2325,2310,15697
|
|
20230801,091700,871393580,2320,2325,2330,2320,5943
|
|
20230801,091600,857589815,2330,2340,2345,2325,8751
|
|
20230801,091500,837159775,2340,2350,2350,2340,7419
|
|
20230801,091400,819750695,2350,2350,2350,2350,24186
|
|
20230801,091300,762913595,2360,2365,2365,2345,4119
|
|
20230801,091200,753210455,2360,2355,2370,2345,28292
|
|
20230801,091100,686630010,2355,2365,2375,2355,10681
|
|
20230801,091000,661351640,2365,2345,2380,2335,11446
|
|
20230801,090900,634292800,2340,2335,2345,2325,12889
|
|
20230801,090800,604237725,2335,2330,2350,2320,13723
|
|
20230801,090700,572165665,2320,2370,2370,2320,28237
|
|
20230801,090600,505948520,2375,2370,2385,2365,32547
|
|
20230801,090500,428688280,2370,2365,2400,2365,49729
|
|
20230801,090400,310057045,2380,2350,2400,2345,43195
|
|
20230801,090300,207695110,2350,2270,2350,2270,42297
|
|
20230801,090200,109561855,2305,2265,2305,2260,20774
|
|
20230801,090100,62146150,2265,2265,2270,2265,12665
|
|
20230801,090000,33457550,2265,2265,2285,2265,14727
|