644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,194000,3769768440,13260,13260,13260,13260,0
|
|
20230807,193900,3769768440,13260,13260,13260,13260,0
|
|
20230807,193800,3769768440,13260,13260,13260,13260,0
|
|
20230807,193700,3769768440,13260,13260,13260,13260,0
|
|
20230807,193600,3769768440,13260,13260,13260,13260,0
|
|
20230807,193500,3769768440,13260,13260,13260,13260,0
|
|
20230807,193400,3769768440,13260,13260,13260,13260,0
|
|
20230807,193300,3769768440,13260,13260,13260,13260,0
|
|
20230807,193200,3769768440,13260,13260,13260,13260,0
|
|
20230807,193100,3769768440,13260,13260,13260,13260,0
|
|
20230807,193000,3769768440,13260,13260,13260,13260,0
|
|
20230807,192900,3769768440,13260,13260,13260,13260,0
|
|
20230807,192800,3769768440,13260,13260,13260,13260,0
|
|
20230807,192700,3769768440,13260,13260,13260,13260,0
|
|
20230807,192600,3769768440,13260,13260,13260,13260,0
|
|
20230807,192500,3769768440,13260,13260,13260,13260,0
|
|
20230807,192400,3769768440,13260,13260,13260,13260,0
|
|
20230807,192300,3769768440,13260,13260,13260,13260,0
|
|
20230807,192200,3769768440,13260,13260,13260,13260,0
|
|
20230807,192100,3769768440,13260,13260,13260,13260,0
|
|
20230807,192000,3769768440,13260,13260,13260,13260,0
|
|
20230807,191900,3769768440,13260,13260,13260,13260,0
|
|
20230807,191800,3769768440,13260,13260,13260,13260,0
|
|
20230807,191700,3769768440,13260,13260,13260,13260,0
|
|
20230807,191600,3769768440,13260,13260,13260,13260,0
|
|
20230807,191500,3769768440,13260,13260,13260,13260,0
|
|
20230807,191400,3769768440,13260,13260,13260,13260,0
|
|
20230807,191300,3769768440,13260,13260,13260,13260,0
|
|
20230807,191200,3769768440,13260,13260,13260,13260,0
|
|
20230807,191100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,191000,3769768440,13260,13260,13260,13260,0
|
|
20230807,190900,3769768440,13260,13260,13260,13260,0
|
|
20230807,190800,3769768440,13260,13260,13260,13260,0
|
|
20230807,190700,3769768440,13260,13260,13260,13260,0
|
|
20230807,190600,3769768440,13260,13260,13260,13260,0
|
|
20230807,190500,3769768440,13260,13260,13260,13260,0
|
|
20230807,190400,3769768440,13260,13260,13260,13260,0
|
|
20230807,190300,3769768440,13260,13260,13260,13260,0
|
|
20230807,190200,3769768440,13260,13260,13260,13260,0
|
|
20230807,190100,3769768440,13260,13260,13260,13260,0
|
|
20230807,190000,3769768440,13260,13260,13260,13260,0
|
|
20230807,185900,3769768440,13260,13260,13260,13260,0
|
|
20230807,185800,3769768440,13260,13260,13260,13260,0
|
|
20230807,185700,3769768440,13260,13260,13260,13260,0
|
|
20230807,185600,3769768440,13260,13260,13260,13260,0
|
|
20230807,185500,3769768440,13260,13260,13260,13260,0
|
|
20230807,185400,3769768440,13260,13260,13260,13260,0
|
|
20230807,185300,3769768440,13260,13260,13260,13260,0
|
|
20230807,185200,3769768440,13260,13260,13260,13260,0
|
|
20230807,185100,3769768440,13260,13260,13260,13260,0
|
|
20230807,185000,3769768440,13260,13260,13260,13260,0
|
|
20230807,184900,3769768440,13260,13260,13260,13260,0
|
|
20230807,184800,3769768440,13260,13260,13260,13260,0
|
|
20230807,184700,3769768440,13260,13260,13260,13260,0
|
|
20230807,184600,3769768440,13260,13260,13260,13260,0
|
|
20230807,184500,3769768440,13260,13260,13260,13260,0
|
|
20230807,184400,3769768440,13260,13260,13260,13260,0
|
|
20230807,184300,3769768440,13260,13260,13260,13260,0
|
|
20230807,184200,3769768440,13260,13260,13260,13260,0
|
|
20230807,184100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,184000,3769768440,13260,13260,13260,13260,0
|
|
20230807,183900,3769768440,13260,13260,13260,13260,0
|
|
20230807,183800,3769768440,13260,13260,13260,13260,0
|
|
20230807,183700,3769768440,13260,13260,13260,13260,0
|
|
20230807,183600,3769768440,13260,13260,13260,13260,0
|
|
20230807,183500,3769768440,13260,13260,13260,13260,0
|
|
20230807,183400,3769768440,13260,13260,13260,13260,0
|
|
20230807,183300,3769768440,13260,13260,13260,13260,0
|
|
20230807,183200,3769768440,13260,13260,13260,13260,0
|
|
20230807,183100,3769768440,13260,13260,13260,13260,0
|
|
20230807,183000,3769768440,13260,13260,13260,13260,0
|
|
20230807,182900,3769768440,13260,13260,13260,13260,0
|
|
20230807,182800,3769768440,13260,13260,13260,13260,0
|
|
20230807,182700,3769768440,13260,13260,13260,13260,0
|
|
20230807,182600,3769768440,13260,13260,13260,13260,0
|
|
20230807,182500,3769768440,13260,13260,13260,13260,0
|
|
20230807,182400,3769768440,13260,13260,13260,13260,0
|
|
20230807,182300,3769768440,13260,13260,13260,13260,0
|
|
20230807,182200,3769768440,13260,13260,13260,13260,0
|
|
20230807,182100,3769768440,13260,13260,13260,13260,0
|
|
20230807,182000,3769768440,13260,13260,13260,13260,0
|
|
20230807,181900,3769768440,13260,13260,13260,13260,0
|
|
20230807,181800,3769768440,13260,13260,13260,13260,0
|
|
20230807,181700,3769768440,13260,13260,13260,13260,0
|
|
20230807,181600,3769768440,13260,13260,13260,13260,0
|
|
20230807,181500,3769768440,13260,13260,13260,13260,0
|
|
20230807,181400,3769768440,13260,13260,13260,13260,0
|
|
20230807,181300,3769768440,13260,13260,13260,13260,0
|
|
20230807,181200,3769768440,13260,13260,13260,13260,0
|
|
20230807,181100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,181000,3769768440,13260,13260,13260,13260,0
|
|
20230807,180900,3769768440,13260,13260,13260,13260,0
|
|
20230807,180800,3769768440,13260,13260,13260,13260,0
|
|
20230807,180700,3769768440,13260,13260,13260,13260,0
|
|
20230807,180600,3769768440,13260,13260,13260,13260,0
|
|
20230807,180500,3769768440,13260,13260,13260,13260,0
|
|
20230807,180400,3769768440,13260,13260,13260,13260,0
|
|
20230807,180300,3769768440,13260,13260,13260,13260,0
|
|
20230807,180200,3769768440,13260,13260,13260,13260,0
|
|
20230807,180100,3769768440,13260,13260,13260,13260,0
|
|
20230807,180000,3769768440,13260,13260,13260,13260,0
|
|
20230807,175900,3769768440,13260,13260,13260,13260,0
|
|
20230807,175800,3769768440,13260,13260,13260,13260,0
|
|
20230807,175700,3769768440,13260,13260,13260,13260,0
|
|
20230807,175600,3769768440,13260,13260,13260,13260,0
|
|
20230807,175500,3769768440,13260,13260,13260,13260,0
|
|
20230807,175400,3769768440,13260,13260,13260,13260,0
|
|
20230807,175300,3769768440,13260,13260,13260,13260,0
|
|
20230807,175200,3769768440,13260,13260,13260,13260,0
|
|
20230807,175100,3769768440,13260,13260,13260,13260,0
|
|
20230807,175000,3769768440,13260,13260,13260,13260,0
|
|
20230807,174900,3769768440,13260,13260,13260,13260,0
|
|
20230807,174800,3769768440,13260,13260,13260,13260,0
|
|
20230807,174700,3769768440,13260,13260,13260,13260,0
|
|
20230807,174600,3769768440,13260,13260,13260,13260,0
|
|
20230807,174500,3769768440,13260,13260,13260,13260,0
|
|
20230807,174400,3769768440,13260,13260,13260,13260,0
|
|
20230807,174300,3769768440,13260,13260,13260,13260,0
|
|
20230807,174200,3769768440,13260,13260,13260,13260,0
|
|
20230807,174100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,174000,3769768440,13260,13260,13260,13260,0
|
|
20230807,173900,3769768440,13260,13260,13260,13260,0
|
|
20230807,173800,3769768440,13260,13260,13260,13260,0
|
|
20230807,173700,3769768440,13260,13260,13260,13260,0
|
|
20230807,173600,3769768440,13260,13260,13260,13260,0
|
|
20230807,173500,3769768440,13260,13260,13260,13260,0
|
|
20230807,173400,3769768440,13260,13260,13260,13260,0
|
|
20230807,173300,3769768440,13260,13260,13260,13260,0
|
|
20230807,173200,3769768440,13260,13260,13260,13260,0
|
|
20230807,173100,3769768440,13260,13260,13260,13260,0
|
|
20230807,173000,3769768440,13260,13260,13260,13260,0
|
|
20230807,172900,3769768440,13260,13260,13260,13260,0
|
|
20230807,172800,3769768440,13260,13260,13260,13260,0
|
|
20230807,172700,3769768440,13260,13260,13260,13260,0
|
|
20230807,172600,3769768440,13260,13260,13260,13260,0
|
|
20230807,172500,3769768440,13260,13260,13260,13260,0
|
|
20230807,172400,3769768440,13260,13260,13260,13260,0
|
|
20230807,172300,3769768440,13260,13260,13260,13260,0
|
|
20230807,172200,3769768440,13260,13260,13260,13260,0
|
|
20230807,172100,3769768440,13260,13260,13260,13260,0
|
|
20230807,172000,3769768440,13260,13260,13260,13260,0
|
|
20230807,171900,3769768440,13260,13260,13260,13260,0
|
|
20230807,171800,3769768440,13260,13260,13260,13260,0
|
|
20230807,171700,3769768440,13260,13260,13260,13260,0
|
|
20230807,171600,3769768440,13260,13260,13260,13260,0
|
|
20230807,171500,3769768440,13260,13260,13260,13260,0
|
|
20230807,171400,3769768440,13260,13260,13260,13260,0
|
|
20230807,171300,3769768440,13260,13260,13260,13260,0
|
|
20230807,171200,3769768440,13260,13260,13260,13260,0
|
|
20230807,171100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,171000,3769768440,13260,13260,13260,13260,0
|
|
20230807,170900,3769768440,13260,13260,13260,13260,0
|
|
20230807,170800,3769768440,13260,13260,13260,13260,0
|
|
20230807,170700,3769768440,13260,13260,13260,13260,0
|
|
20230807,170600,3769768440,13260,13260,13260,13260,0
|
|
20230807,170500,3769768440,13260,13260,13260,13260,0
|
|
20230807,170400,3769768440,13260,13260,13260,13260,0
|
|
20230807,170300,3769768440,13260,13260,13260,13260,0
|
|
20230807,170200,3769768440,13260,13260,13260,13260,0
|
|
20230807,170100,3769768440,13260,13260,13260,13260,0
|
|
20230807,170000,3769768440,13260,13260,13260,13260,0
|
|
20230807,165900,3769768440,13260,13260,13260,13260,0
|
|
20230807,165800,3769768440,13260,13260,13260,13260,0
|
|
20230807,165700,3769768440,13260,13260,13260,13260,0
|
|
20230807,165600,3769768440,13260,13260,13260,13260,0
|
|
20230807,165500,3769768440,13260,13260,13260,13260,0
|
|
20230807,165400,3769768440,13260,13260,13260,13260,0
|
|
20230807,165300,3769768440,13260,13260,13260,13260,0
|
|
20230807,165200,3769768440,13260,13260,13260,13260,0
|
|
20230807,165100,3769768440,13260,13260,13260,13260,0
|
|
20230807,165000,3769768440,13260,13260,13260,13260,0
|
|
20230807,164900,3769768440,13260,13260,13260,13260,0
|
|
20230807,164800,3769768440,13260,13260,13260,13260,0
|
|
20230807,164700,3769768440,13260,13260,13260,13260,0
|
|
20230807,164600,3769768440,13260,13260,13260,13260,0
|
|
20230807,164500,3769768440,13260,13260,13260,13260,0
|
|
20230807,164400,3769768440,13260,13260,13260,13260,0
|
|
20230807,164300,3769768440,13260,13260,13260,13260,0
|
|
20230807,164200,3769768440,13260,13260,13260,13260,0
|
|
20230807,164100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,164000,3769768440,13260,13260,13260,13260,0
|
|
20230807,163900,3769768440,13260,13260,13260,13260,0
|
|
20230807,163800,3769768440,13260,13260,13260,13260,0
|
|
20230807,163700,3769768440,13260,13260,13260,13260,0
|
|
20230807,163600,3769768440,13260,13260,13260,13260,0
|
|
20230807,163500,3769768440,13260,13260,13260,13260,0
|
|
20230807,163400,3769768440,13260,13260,13260,13260,0
|
|
20230807,163300,3769768440,13260,13260,13260,13260,0
|
|
20230807,163200,3769768440,13260,13260,13260,13260,0
|
|
20230807,163100,3769768440,13260,13260,13260,13260,0
|
|
20230807,163000,3769768440,13260,13260,13260,13260,0
|
|
20230807,162900,3769768440,13260,13260,13260,13260,0
|
|
20230807,162800,3769768440,13260,13260,13260,13260,0
|
|
20230807,162700,3769768440,13260,13260,13260,13260,0
|
|
20230807,162600,3769768440,13260,13260,13260,13260,0
|
|
20230807,162500,3769768440,13260,13260,13260,13260,0
|
|
20230807,162400,3769768440,13260,13260,13260,13260,0
|
|
20230807,162300,3769768440,13260,13260,13260,13260,0
|
|
20230807,162200,3769768440,13260,13260,13260,13260,0
|
|
20230807,162100,3769768440,13260,13260,13260,13260,0
|
|
20230807,162000,3769768440,13260,13260,13260,13260,0
|
|
20230807,161900,3769768440,13260,13260,13260,13260,0
|
|
20230807,161800,3769768440,13260,13260,13260,13260,0
|
|
20230807,161700,3769768440,13260,13260,13260,13260,0
|
|
20230807,161600,3769768440,13260,13260,13260,13260,0
|
|
20230807,161500,3769768440,13260,13260,13260,13260,0
|
|
20230807,161400,3769768440,13260,13260,13260,13260,0
|
|
20230807,161300,3769768440,13260,13260,13260,13260,0
|
|
20230807,161200,3769768440,13260,13260,13260,13260,0
|
|
20230807,161100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,161000,3769768440,13260,13260,13260,13260,0
|
|
20230807,160900,3769768440,13260,13260,13260,13260,0
|
|
20230807,160800,3769768440,13260,13260,13260,13260,0
|
|
20230807,160700,3769768440,13260,13260,13260,13260,0
|
|
20230807,160600,3769768440,13260,13260,13260,13260,0
|
|
20230807,160500,3769768440,13260,13260,13260,13260,0
|
|
20230807,160400,3769768440,13260,13260,13260,13260,0
|
|
20230807,160300,3769768440,13260,13260,13260,13260,0
|
|
20230807,160200,3769768440,13260,13260,13260,13260,0
|
|
20230807,160100,3769768440,13260,13260,13260,13260,0
|
|
20230807,160000,3769768440,13260,13260,13260,13260,0
|
|
20230807,155900,3769768440,13260,13260,13260,13260,0
|
|
20230807,155800,3769768440,13260,13260,13260,13260,0
|
|
20230807,155700,3769768440,13260,13260,13260,13260,0
|
|
20230807,155600,3769768440,13260,13260,13260,13260,0
|
|
20230807,155500,3769768440,13260,13260,13260,13260,0
|
|
20230807,155400,3769768440,13260,13260,13260,13260,0
|
|
20230807,155300,3769768440,13260,13260,13260,13260,0
|
|
20230807,155200,3769768440,13260,13260,13260,13260,0
|
|
20230807,155100,3769768440,13260,13260,13260,13260,0
|
|
20230807,155000,3769768440,13260,13260,13260,13260,0
|
|
20230807,154900,3769768440,13260,13260,13260,13260,0
|
|
20230807,154800,3769768440,13260,13260,13260,13260,0
|
|
20230807,154700,3769768440,13260,13260,13260,13260,0
|
|
20230807,154600,3769768440,13260,13260,13260,13260,0
|
|
20230807,154500,3769768440,13260,13260,13260,13260,0
|
|
20230807,154400,3769768440,13260,13260,13260,13260,0
|
|
20230807,154300,3769768440,13260,13260,13260,13260,0
|
|
20230807,154200,3769768440,13260,13260,13260,13260,0
|
|
20230807,154100,3769768440,13260,13260,13260,13260,3013
|
|
20230807,154000,3769768440,13260,13260,13260,13260,0
|
|
20230807,153900,3769768440,13260,13260,13260,13260,0
|
|
20230807,153800,3769768440,13260,13260,13260,13260,0
|
|
20230807,153700,3769768440,13260,13260,13260,13260,0
|
|
20230807,153600,3769768440,13260,13260,13260,13260,0
|
|
20230807,153500,3769768440,13260,13260,13260,13260,0
|
|
20230807,153400,3769768440,13260,13260,13260,13260,0
|
|
20230807,153300,3769768440,13260,13260,13260,13260,0
|
|
20230807,153200,3769768440,13260,13260,13260,13260,0
|
|
20230807,153100,3769768440,13260,13260,13260,13260,0
|
|
20230807,153000,3769768440,13260,13260,13260,13260,3013
|
|
20230807,152900,3729816060,13300,13300,13300,13300,0
|
|
20230807,152800,3729816060,13300,13300,13300,13300,0
|
|
20230807,152700,3729816060,13300,13300,13300,13300,0
|
|
20230807,152600,3729816060,13300,13300,13300,13300,0
|
|
20230807,152500,3729816060,13300,13300,13300,13300,0
|
|
20230807,152400,3729816060,13300,13300,13300,13300,0
|
|
20230807,152300,3729816060,13300,13300,13300,13300,0
|
|
20230807,152200,3729816060,13300,13300,13300,13300,0
|
|
20230807,152100,3729816060,13300,13300,13300,13300,0
|
|
20230807,152000,3729816060,13300,13300,13300,13300,0
|
|
20230807,151900,3729816060,13300,13300,13310,13300,490
|
|
20230807,151800,3723296290,13300,13310,13310,13300,1163
|
|
20230807,151700,3707817070,13310,13310,13310,13310,10
|
|
20230807,151600,3707683970,13320,13320,13330,13320,1053
|
|
20230807,151500,3693657640,13320,13310,13320,13310,466
|
|
20230807,151400,3687450560,13320,13310,13320,13310,8
|
|
20230807,151300,3687344070,13310,13320,13320,13310,289
|
|
20230807,151200,3683494850,13320,13300,13320,13300,186
|
|
20230807,151100,3681017460,13310,13300,13310,13300,188
|
|
20230807,151000,3678515450,13310,13300,13310,13300,321
|
|
20230807,150900,3674246140,13300,13260,13300,13260,455
|
|
20230807,150800,3668201100,13260,13260,13260,13260,0
|
|
20230807,150700,3668201100,13260,13260,13260,13260,0
|
|
20230807,150600,3668201100,13260,13260,13260,13260,1
|
|
20230807,150500,3668187840,13250,13250,13260,13250,759
|
|
20230807,150400,3658127970,13250,13250,13250,13250,252
|
|
20230807,150300,3654788970,13250,13250,13250,13250,0
|
|
20230807,150200,3654788970,13250,13250,13250,13250,439
|
|
20230807,150100,3648972220,13260,13260,13260,13260,7
|
|
20230807,150000,3648879400,13260,13260,13260,13260,59
|
|
20230807,145900,3648097060,13260,13260,13260,13260,184
|
|
20230807,145800,3645657220,13260,13260,13260,13260,0
|
|
20230807,145700,3645657220,13260,13260,13260,13260,40
|
|
20230807,145600,3645126820,13260,13260,13260,13250,12
|
|
20230807,145500,3644967710,13250,13260,13270,13250,875
|
|
20230807,145400,3633366550,13270,13270,13270,13270,2
|
|
20230807,145300,3633340010,13270,13270,13270,13270,1
|
|
20230807,145200,3633326740,13270,13260,13320,13240,534
|
|
20230807,145100,3626241360,13260,13260,13260,13240,97
|
|
20230807,145000,3624956860,13260,13290,13290,13240,1104
|
|
20230807,144900,3610324100,13250,13260,13320,13250,651
|
|
20230807,144800,3601689690,13260,13260,13260,13260,107
|
|
20230807,144700,3600270870,13310,13310,13310,13310,0
|
|
20230807,144600,3600270870,13310,13310,13310,13310,111
|
|
20230807,144500,3598793460,13310,13250,13310,13250,29
|
|
20230807,144400,3598408610,13250,13260,13260,13240,334
|
|
20230807,144300,3593984540,13260,13240,13260,13240,196
|
|
20230807,144200,3591386440,13230,13320,13320,13230,244
|
|
20230807,144100,3588157670,13320,13240,13320,13240,141
|
|
20230807,144000,3586290380,13240,13230,13240,13230,361
|
|
20230807,143900,3581513240,13230,13260,13260,13230,512
|
|
20230807,143800,3574738170,13340,13250,13340,13250,695
|
|
20230807,143700,3565481210,13240,13240,13240,13200,3301
|
|
20230807,143600,3521858970,13240,13240,13240,13220,2470
|
|
20230807,143500,3489181190,13240,13240,13240,13240,305
|
|
20230807,143400,3485142990,13240,13240,13240,13240,600
|
|
20230807,143300,3477198990,13240,13270,13270,13230,877
|
|
20230807,143200,3465568560,13280,13280,13280,13280,112
|
|
20230807,143100,3464081200,13270,13270,13270,13270,100
|
|
20230807,143000,3462754200,13270,13270,13270,13270,106
|
|
20230807,142900,3461347580,13280,13280,13280,13280,111
|
|
20230807,142800,3459873500,13280,13280,13280,13280,0
|
|
20230807,142700,3459873500,13280,13280,13280,13280,128
|
|
20230807,142600,3458173660,13280,13280,13280,13280,111
|
|
20230807,142500,3456699580,13270,13270,13270,13270,0
|
|
20230807,142400,3456699580,13270,13270,13270,13270,38
|
|
20230807,142300,3456195320,13280,13280,13280,13280,111
|
|
20230807,142200,3454721240,13300,13300,13300,13300,0
|
|
20230807,142100,3454721240,13300,13310,13310,13300,147
|
|
20230807,142000,3452764690,13240,13250,13310,13240,154
|
|
20230807,141900,3450717660,13240,13230,13240,13230,249
|
|
20230807,141800,3447422120,13220,13230,13230,13220,1123
|
|
20230807,141700,3432565320,13230,13230,13230,13230,312
|
|
20230807,141600,3428437560,13230,13230,13230,13230,286
|
|
20230807,141500,3424653780,13230,13230,13230,13230,455
|
|
20230807,141400,3418634130,13230,13240,13250,13230,540
|
|
20230807,141300,3411485140,13250,13250,13250,13250,100
|
|
20230807,141200,3410160140,13250,13300,13300,13250,1630
|
|
20230807,141100,3388545930,13300,13300,13300,13300,111
|
|
20230807,141000,3387069630,13280,13280,13280,13280,1010
|
|
20230807,140900,3373656830,13280,13280,13280,13270,215
|
|
20230807,140800,3370801930,13280,13280,13280,13280,221
|
|
20230807,140700,3367867050,13270,13270,13270,13270,188
|
|
20230807,140600,3365372290,13270,13280,13280,13270,35
|
|
20230807,140500,3364907830,13280,13270,13280,13270,126
|
|
20230807,140400,3363234700,13270,13270,13270,13270,113
|
|
20230807,140300,3361735190,13270,13270,13270,13270,387
|
|
20230807,140200,3356599700,13270,13310,13310,13270,370
|
|
20230807,140100,3351683490,13320,13330,13330,13320,248
|
|
20230807,140000,3348378000,13330,13330,13330,13330,120
|
|
20230807,135900,3346778400,13290,13250,13310,13250,1220
|
|
20230807,135800,3330596990,13250,13250,13250,13250,4
|
|
20230807,135700,3330543990,13250,13250,13250,13250,311
|
|
20230807,135600,3326423240,13250,13280,13280,13240,2422
|
|
20230807,135500,3294281200,13290,13290,13290,13290,0
|
|
20230807,135400,3294281200,13290,13310,13310,13290,664
|
|
20230807,135300,3285449630,13300,13300,13300,13300,0
|
|
20230807,135200,3285449630,13300,13310,13310,13300,1401
|
|
20230807,135100,3266812330,13310,13310,13310,13300,386
|
|
20230807,135000,3261675420,13300,13300,13300,13300,131
|
|
20230807,134900,3259933120,13300,13300,13310,13300,25
|
|
20230807,134800,3259600520,13310,13290,13310,13290,1345
|
|
20230807,134700,3241718030,13290,13260,13290,13260,2654
|
|
20230807,134600,3206486870,13260,13270,13270,13260,437
|
|
20230807,134500,3200687950,13260,13270,13270,13260,319
|
|
20230807,134400,3196456900,13260,13260,13260,13260,9
|
|
20230807,134300,3196337560,13260,13270,13270,13260,228
|
|
20230807,134200,3193312140,13260,13270,13270,13260,118
|
|
20230807,134100,3191746350,13260,13270,13270,13260,221
|
|
20230807,134000,3188815880,13270,13270,13270,13260,8
|
|
20230807,133900,3188709740,13260,13270,13270,13260,127
|
|
20230807,133800,3187024500,13270,13260,13270,13260,197
|
|
20230807,133700,3184412070,13250,13240,13250,13240,1274
|
|
20230807,133600,3167542390,13230,13230,13240,13230,125
|
|
20230807,133500,3165887530,13240,13240,13240,13230,11
|
|
20230807,133400,3165741950,13230,13240,13240,13230,7
|
|
20230807,133300,3165649320,13240,13230,13240,13230,115
|
|
20230807,133200,3164126740,13230,13230,13230,13230,1
|
|
20230807,133100,3164113510,13240,13240,13240,13240,2
|
|
20230807,133000,3164087030,13250,13230,13260,13230,481
|
|
20230807,132900,3157720910,13220,13230,13230,13210,369
|
|
20230807,132800,3152844200,13240,13240,13240,13240,1
|
|
20230807,132700,3152830960,13240,13270,13270,13210,832
|
|
20230807,132600,3141820530,13270,13270,13270,13270,101
|
|
20230807,132500,3140480260,13280,13230,13280,13230,1140
|
|
20230807,132400,3125368670,13230,13270,13270,13200,6271
|
|
20230807,132300,3042403400,13290,13290,13290,13290,0
|
|
20230807,132200,3042403400,13290,13280,13290,13270,520
|
|
20230807,132100,3035497950,13280,13290,13290,13270,271
|
|
20230807,132000,3031899170,13290,13290,13290,13290,5
|
|
20230807,131900,3031832720,13300,13290,13300,13290,145
|
|
20230807,131800,3029905660,13290,13290,13290,13290,0
|
|
20230807,131700,3029905660,13290,13290,13290,13290,0
|
|
20230807,131600,3029905660,13290,13300,13300,13290,1134
|
|
20230807,131500,3014833690,13300,13270,13300,13270,166
|
|
20230807,131400,3012629100,13270,13280,13300,13270,655
|
|
20230807,131300,3003924630,13280,13280,13280,13280,151
|
|
20230807,131200,3001919350,13280,13280,13280,13270,28
|
|
20230807,131100,3001547520,13270,13270,13270,13270,122
|
|
20230807,131000,2999928580,13270,13270,13280,13270,473
|
|
20230807,130900,2993650650,13280,13280,13280,13280,5
|
|
20230807,130800,2993584250,13280,13270,13280,13270,491
|
|
20230807,130700,2987063840,13280,13290,13290,13270,514
|
|
20230807,130600,2980239260,13280,13280,13280,13280,17
|
|
20230807,130500,2980013500,13290,13290,13290,13290,387
|
|
20230807,130400,2974870270,13300,13290,13300,13290,288
|
|
20230807,130300,2971039920,13290,13300,13300,13290,3
|
|
20230807,130200,2971000030,13300,13300,13300,13300,1
|
|
20230807,130100,2970986730,13300,13300,13300,13300,111
|
|
20230807,130000,2969510430,13300,13300,13300,13300,76
|
|
20230807,125900,2968499630,13300,13300,13300,13300,421
|
|
20230807,125800,2962900330,13290,13290,13290,13290,62
|
|
20230807,125700,2962076350,13290,13300,13300,13290,169
|
|
20230807,125600,2959830300,13290,13300,13300,13290,161
|
|
20230807,125500,2957689850,13300,13300,13300,13300,46
|
|
20230807,125400,2957078050,13300,13300,13300,13300,0
|
|
20230807,125300,2957078050,13300,13300,13300,13300,311
|
|
20230807,125200,2952941750,13310,13310,13310,13310,113
|
|
20230807,125100,2951437720,13310,13310,13310,13310,11
|
|
20230807,125000,2951291310,13310,13310,13310,13310,519
|
|
20230807,124900,2944383420,13310,13310,13310,13310,0
|
|
20230807,124800,2944383420,13310,13310,13310,13300,341
|
|
20230807,124700,2939845260,13310,13300,13310,13300,112
|
|
20230807,124600,2938355420,13300,13300,13300,13300,1
|
|
20230807,124500,2938342120,13300,13290,13300,13270,5161
|
|
20230807,124400,2869839360,13290,13290,13290,13290,166
|
|
20230807,124300,2867633220,13290,13300,13300,13280,465
|
|
20230807,124200,2861452900,13320,13320,13320,13320,86
|
|
20230807,124100,2860307380,13320,13320,13320,13320,111
|
|
20230807,124000,2858828860,13320,13320,13320,13320,0
|
|
20230807,123900,2858828860,13320,13320,13320,13320,5
|
|
20230807,123800,2858762260,13320,13290,13340,13290,328
|
|
20230807,123700,2854396830,13290,13290,13290,13290,1
|
|
20230807,123600,2854383540,13290,13280,13290,13280,522
|
|
20230807,123500,2847449340,13280,13300,13300,13270,1886
|
|
20230807,123400,2822396970,13320,13320,13320,13320,0
|
|
20230807,123300,2822396970,13320,13300,13320,13290,89
|
|
20230807,123200,2821212910,13300,13300,13320,13300,1370
|
|
20230807,123100,2802985410,13300,13330,13330,13290,812
|
|
20230807,123000,2792186780,13340,13350,13350,13340,25
|
|
20230807,122900,2791853050,13350,13310,13360,13310,173
|
|
20230807,122800,2789544530,13310,13310,13310,13310,237
|
|
20230807,122700,2786390060,13310,13350,13350,13300,649
|
|
20230807,122600,2777749400,13360,13350,13360,13350,111
|
|
20230807,122500,2776267490,13350,13350,13350,13350,3
|
|
20230807,122400,2776227440,13360,13370,13370,13360,114
|
|
20230807,122300,2774704230,13380,13380,13380,13380,211
|
|
20230807,122200,2771881050,13360,13360,13360,13360,1
|
|
20230807,122100,2771867690,13360,13410,13410,13360,6
|
|
20230807,122000,2771787480,13410,13360,13410,13360,122
|
|
20230807,121900,2770151970,13370,13350,13370,13330,824
|
|
20230807,121800,2759164060,13350,13370,13370,13340,47
|
|
20230807,121700,2758536800,13370,13370,13370,13370,111
|
|
20230807,121600,2757052730,13370,13370,13370,13370,10
|
|
20230807,121500,2756919030,13370,13360,13370,13360,119
|
|
20230807,121400,2755329110,13330,13330,13330,13330,0
|
|
20230807,121300,2755329110,13330,13340,13340,13330,184
|
|
20230807,121200,2752876370,13340,13320,13340,13320,579
|
|
20230807,121100,2745161890,13310,13360,13360,13310,1754
|
|
20230807,121000,2721786440,13360,13360,13360,13360,391
|
|
20230807,120900,2716562680,13370,13380,13380,13370,218
|
|
20230807,120800,2713646910,13380,13380,13380,13380,8
|
|
20230807,120700,2713539870,13380,13380,13380,13380,668
|
|
20230807,120600,2704602030,13380,13390,13390,13380,750
|
|
20230807,120500,2694561830,13390,13410,13410,13390,637
|
|
20230807,120400,2686031700,13400,13410,13410,13400,180
|
|
20230807,120300,2683617950,13410,13390,13410,13390,564
|
|
20230807,120200,2676063940,13380,13390,13390,13380,40
|
|
20230807,120100,2675528640,13380,13380,13380,13380,5
|
|
20230807,120000,2675461740,13390,13380,13390,13380,235
|
|
20230807,115900,2672316290,13390,13400,13400,13390,683
|
|
20230807,115800,2663169920,13400,13400,13400,13400,0
|
|
20230807,115700,2663169920,13400,13390,13400,13390,137
|
|
20230807,115600,2661334370,13400,13390,13400,13390,521
|
|
20230807,115500,2654352980,13390,13390,13390,13390,4
|
|
20230807,115400,2654299420,13400,13390,13400,13390,253
|
|
20230807,115300,2650910640,13390,13390,13390,13390,364
|
|
20230807,115200,2646036680,13390,13390,13390,13390,54
|
|
20230807,115100,2645313620,13380,13380,13380,13380,66
|
|
20230807,115000,2644430540,13370,13380,13380,13370,52
|
|
20230807,114900,2643734800,13380,13380,13380,13370,21
|
|
20230807,114800,2643453920,13400,13400,13400,13390,208
|
|
20230807,114700,2640667660,13400,13400,13400,13400,57
|
|
20230807,114600,2639903860,13410,13390,13410,13390,105
|
|
20230807,114500,2638496190,13390,13380,13390,13380,374
|
|
20230807,114400,2633489270,13380,13380,13380,13380,0
|
|
20230807,114300,2633489270,13380,13380,13380,13380,0
|
|
20230807,114200,2633489270,13380,13370,13380,13370,122
|
|
20230807,114100,2631857020,13370,13380,13380,13370,76
|
|
20230807,114000,2630840160,13400,13380,13400,13380,551
|
|
20230807,113900,2623460090,13370,13370,13370,13370,10
|
|
20230807,113800,2623326390,13370,13370,13370,13370,546
|
|
20230807,113700,2616026370,13370,13360,13370,13360,128
|
|
20230807,113600,2614315070,13360,13360,13370,13360,501
|
|
20230807,113500,2607617150,13360,13330,13360,13330,101
|
|
20230807,113400,2606269520,13330,13330,13330,13330,112
|
|
20230807,113300,2604776560,13320,13320,13320,13320,0
|
|
20230807,113200,2604776560,13320,13310,13330,13310,107
|
|
20230807,113100,2603350910,13310,13310,13320,13300,2308
|
|
20230807,113000,2572637390,13290,13300,13300,13280,2738
|
|
20230807,112900,2536235140,13310,13310,13310,13310,60
|
|
20230807,112800,2535436540,13320,13310,13320,13310,311
|
|
20230807,112700,2531296380,13300,13340,13340,13300,5504
|
|
20230807,112600,2457984010,13350,13360,13360,13340,261
|
|
20230807,112500,2454499660,13360,13350,13360,13350,400
|
|
20230807,112400,2449158550,13350,13380,13380,13350,732
|
|
20230807,112300,2439371330,13390,13390,13390,13390,3
|
|
20230807,112200,2439331160,13390,13370,13390,13370,160
|
|
20230807,112100,2437189660,13370,13370,13370,13370,191
|
|
20230807,112000,2434635990,13370,13360,13370,13360,1447
|
|
20230807,111900,2415303070,13350,13340,13350,13340,531
|
|
20230807,111800,2408218340,13340,13350,13350,13340,52
|
|
20230807,111700,2407524640,13350,13350,13360,13340,1777
|
|
20230807,111600,2383800140,13360,13350,13360,13350,450
|
|
20230807,111500,2377788530,13360,13370,13370,13360,1019
|
|
20230807,111400,2364174650,13370,13390,13390,13370,1588
|
|
20230807,111300,2342930920,13390,13390,13390,13390,143
|
|
20230807,111200,2341016150,13390,13390,13390,13380,1095
|
|
20230807,111100,2326364700,13390,13400,13400,13390,955
|
|
20230807,111000,2313572780,13410,13400,13410,13400,145
|
|
20230807,110900,2311628640,13410,13410,13410,13410,0
|
|
20230807,110800,2311628640,13410,13410,13410,13400,275
|
|
20230807,110700,2307942440,13410,13450,13450,13410,1570
|
|
20230807,110600,2286840680,13460,13460,13460,13460,65
|
|
20230807,110500,2285965780,13460,13460,13460,13460,171
|
|
20230807,110400,2283664120,13460,13460,13460,13460,251
|
|
20230807,110300,2280285660,13470,13470,13470,13460,860
|
|
20230807,110200,2268702660,13490,13490,13490,13480,822
|
|
20230807,110100,2257614010,13490,13480,13490,13480,201
|
|
20230807,110000,2254902530,13470,13470,13470,13470,102
|
|
20230807,105900,2253528590,13470,13460,13470,13450,890
|
|
20230807,105800,2241554920,13450,13440,13450,13440,5239
|
|
20230807,105700,2171137610,13440,13430,13440,13430,438
|
|
20230807,105600,2165251400,13410,13430,13430,13410,154
|
|
20230807,105500,2163184060,13400,13400,13410,13400,285
|
|
20230807,105400,2159365010,13390,13390,13390,13390,20
|
|
20230807,105300,2159097210,13430,13380,13430,13380,161
|
|
20230807,105200,2156938880,13380,13390,13440,13380,884
|
|
20230807,105100,2145084340,13380,13390,13390,13380,540
|
|
20230807,105000,2137854480,13400,13420,13420,13400,192
|
|
20230807,104900,2135278860,13420,13390,13420,13390,1156
|
|
20230807,104800,2119794930,13390,13390,13390,13390,30
|
|
20230807,104700,2119393230,13400,13400,13400,13400,116
|
|
20230807,104600,2117838830,13400,13390,13410,13390,286
|
|
20230807,104500,2114007230,13390,13390,13390,13390,185
|
|
20230807,104400,2111530080,13390,13390,13430,13390,1129
|
|
20230807,104300,2096400270,13390,13390,13390,13390,750
|
|
20230807,104200,2086357770,13380,13380,13380,13380,103
|
|
20230807,104100,2084979630,13390,13380,13390,13380,261
|
|
20230807,104000,2081486340,13380,13370,13380,13370,74
|
|
20230807,103900,2080496240,13380,13380,13380,13380,70
|
|
20230807,103800,2079559640,13380,13380,13380,13370,124
|
|
20230807,103700,2077900560,13370,13380,13380,13370,51
|
|
20230807,103600,2077218570,13380,13380,13380,13380,99
|
|
20230807,103500,2075893950,13390,13380,13390,13380,1962
|
|
20230807,103400,2049641280,13380,13370,13390,13360,173
|
|
20230807,103300,2047327440,13370,13390,13390,13370,1196
|
|
20230807,103200,2031326730,13390,13400,13400,13390,2672
|
|
20230807,103100,1995534010,13400,13400,13400,13400,214
|
|
20230807,103000,1992666410,13400,13420,13420,13390,5193
|
|
20230807,102900,1923099530,13410,13410,13410,13410,425
|
|
20230807,102800,1917400280,13410,13410,13410,13410,1197
|
|
20230807,102700,1901348510,13410,13420,13430,13410,657
|
|
20230807,102600,1892533590,13410,13410,13410,13410,58
|
|
20230807,102500,1891755810,13410,13430,13430,13410,457
|
|
20230807,102400,1885623480,13440,13430,13440,13430,1157
|
|
20230807,102300,1870078400,13440,13430,13440,13430,529
|
|
20230807,102200,1862973720,13430,13420,13430,13420,105
|
|
20230807,102100,1861563590,13420,13410,13420,13410,488
|
|
20230807,102000,1855015460,13410,13410,13420,13410,569
|
|
20230807,101900,1847384760,13410,13420,13420,13410,787
|
|
20230807,101800,1836828590,13430,13420,13440,13420,730
|
|
20230807,101700,1827029590,13440,13440,13440,13440,322
|
|
20230807,101600,1822701910,13430,13430,13430,13420,126
|
|
20230807,101500,1821009940,13420,13420,13420,13410,1248
|
|
20230807,101400,1804262460,13420,13400,13420,13400,1566
|
|
20230807,101300,1783267900,13400,13400,13400,13400,177
|
|
20230807,101200,1780896100,13400,13390,13400,13380,549
|
|
20230807,101100,1773548350,13390,13380,13390,13380,86
|
|
20230807,101000,1772397660,13380,13380,13380,13370,653
|
|
20230807,100900,1763661610,13400,13400,13400,13380,857
|
|
20230807,100800,1752185960,13400,13420,13420,13400,1163
|
|
20230807,100700,1736594630,13410,13420,13440,13410,404
|
|
20230807,100600,1731172940,13420,13430,13430,13420,546
|
|
20230807,100500,1723845520,13430,13440,13440,13430,1849
|
|
20230807,100400,1699012450,13440,13440,13440,13440,35
|
|
20230807,100300,1698542050,13440,13470,13490,13430,880
|
|
20230807,100200,1686700720,13490,13540,13540,13470,643
|
|
20230807,100100,1678032120,13540,13460,13540,13460,385
|
|
20230807,100000,1672839730,13460,13460,13470,13460,47
|
|
20230807,095900,1672207090,13460,13460,13460,13460,372
|
|
20230807,095800,1667199970,13450,13440,13450,13440,482
|
|
20230807,095700,1660720390,13440,13440,13440,13440,266
|
|
20230807,095600,1657145350,13440,13430,13450,13430,263
|
|
20230807,095500,1653612370,13430,13430,13430,13430,129
|
|
20230807,095400,1651879900,13430,13420,13430,13420,427
|
|
20230807,095300,1646149010,13420,13430,13430,13420,1391
|
|
20230807,095200,1627480020,13430,13430,13440,13430,154
|
|
20230807,095100,1625411730,13440,13430,13440,13430,172
|
|
20230807,095000,1623101730,13420,13420,13420,13410,539
|
|
20230807,094900,1615868850,13420,13420,13420,13420,204
|
|
20230807,094800,1613131170,13420,13410,13420,13410,558
|
|
20230807,094700,1605646170,13410,13470,13470,13410,3169
|
|
20230807,094600,1563055670,13470,13500,13500,13460,2788
|
|
20230807,094500,1525467670,13500,13550,13580,13500,4517
|
|
20230807,094400,1464345970,13540,13550,13550,13540,835
|
|
20230807,094300,1453039100,13580,13600,13600,13540,4067
|
|
20230807,094200,1397873190,13580,13590,13600,13560,1378
|
|
20230807,094100,1379152330,13600,13560,13600,13560,927
|
|
20230807,094000,1366565150,13560,13540,13560,13520,2511
|
|
20230807,093900,1332558020,13540,13580,13580,13530,2290
|
|
20230807,093800,1301538820,13600,13590,13600,13550,3289
|
|
20230807,093700,1256863520,13600,13610,13620,13590,3850
|
|
20230807,093600,1204468540,13600,13600,13620,13580,2015
|
|
20230807,093500,1177062740,13610,13600,13630,13600,5713
|
|
20230807,093400,1099274540,13600,13570,13600,13570,2569
|
|
20230807,093300,1064358090,13570,13570,13570,13530,1006
|
|
20230807,093200,1050729730,13590,13490,13610,13490,11010
|
|
20230807,093100,901397580,13480,13420,13480,13400,2314
|
|
20230807,093000,870267240,13390,13410,13430,13390,321
|
|
20230807,092900,865961210,13400,13400,13410,13390,1056
|
|
20230807,092800,851808760,13410,13430,13430,13410,371
|
|
20230807,092700,846831500,13420,13400,13420,13400,58
|
|
20230807,092600,846053360,13400,13450,13470,13390,2752
|
|
20230807,092500,809023530,13460,13380,13460,13370,1278
|
|
20230807,092400,791900990,13370,13400,13400,13370,2315
|
|
20230807,092300,760928610,13380,13430,13440,13380,348
|
|
20230807,092200,756263690,13410,13430,13450,13390,1639
|
|
20230807,092100,734293540,13450,13360,13450,13360,1087
|
|
20230807,092000,719716060,13360,13410,13430,13350,4730
|
|
20230807,091900,656429300,13420,13450,13450,13410,507
|
|
20230807,091800,649625640,13440,13430,13440,13420,634
|
|
20230807,091700,641105290,13430,13420,13430,13410,1204
|
|
20230807,091600,624947470,13430,13420,13470,13410,1531
|
|
20230807,091500,604399220,13420,13400,13470,13400,537
|
|
20230807,091400,597190800,13400,13400,13410,13370,3387
|
|
20230807,091300,551826850,13400,13490,13490,13390,2345
|
|
20230807,091200,520274820,13490,13480,13500,13480,1864
|
|
20230807,091100,495127240,13490,13490,13500,13490,2529
|
|
20230807,091000,460994980,13490,13460,13490,13450,1529
|
|
20230807,090900,440391340,13470,13420,13470,13420,3123
|
|
20230807,090800,398387110,13420,13360,13420,13360,2417
|
|
20230807,090700,366035210,13360,13360,13380,13290,2379
|
|
20230807,090600,334276230,13350,13210,13350,13210,2203
|
|
20230807,090500,304998980,13210,13170,13210,13170,4022
|
|
20230807,090400,251996780,13170,13190,13200,13170,2209
|
|
20230807,090300,222868450,13190,13190,13220,13190,726
|
|
20230807,090200,213287920,13190,13230,13230,13110,4627
|
|
20230807,090100,152374590,13240,13360,13360,13240,5287
|
|
20230807,090000,82113600,13370,13460,13460,13340,6100
|