669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,200500,3327892580,11820,11820,11820,11820,0
|
|
20230801,200400,3327892580,11820,11820,11820,11820,0
|
|
20230801,200300,3327892580,11820,11820,11820,11820,0
|
|
20230801,200200,3327892580,11820,11820,11820,11820,0
|
|
20230801,200100,3327892580,11820,11820,11820,11820,0
|
|
20230801,200000,3327892580,11820,11820,11820,11820,0
|
|
20230801,195900,3327892580,11820,11820,11820,11820,0
|
|
20230801,195800,3327892580,11820,11820,11820,11820,0
|
|
20230801,195700,3327892580,11820,11820,11820,11820,0
|
|
20230801,195600,3327892580,11820,11820,11820,11820,0
|
|
20230801,195500,3327892580,11820,11820,11820,11820,0
|
|
20230801,195400,3327892580,11820,11820,11820,11820,0
|
|
20230801,195300,3327892580,11820,11820,11820,11820,0
|
|
20230801,195200,3327892580,11820,11820,11820,11820,0
|
|
20230801,195100,3327892580,11820,11820,11820,11820,0
|
|
20230801,195000,3327892580,11820,11820,11820,11820,0
|
|
20230801,194900,3327892580,11820,11820,11820,11820,0
|
|
20230801,194800,3327892580,11820,11820,11820,11820,0
|
|
20230801,194700,3327892580,11820,11820,11820,11820,0
|
|
20230801,194600,3327892580,11820,11820,11820,11820,0
|
|
20230801,194500,3327892580,11820,11820,11820,11820,0
|
|
20230801,194400,3327892580,11820,11820,11820,11820,0
|
|
20230801,194300,3327892580,11820,11820,11820,11820,0
|
|
20230801,194200,3327892580,11820,11820,11820,11820,0
|
|
20230801,194100,3327892580,11820,11820,11820,11820,0
|
|
20230801,194000,3327892580,11820,11820,11820,11820,0
|
|
20230801,193900,3327892580,11820,11820,11820,11820,0
|
|
20230801,193800,3327892580,11820,11820,11820,11820,0
|
|
20230801,193700,3327892580,11820,11820,11820,11820,0
|
|
20230801,193600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,193500,3327892580,11820,11820,11820,11820,0
|
|
20230801,193400,3327892580,11820,11820,11820,11820,0
|
|
20230801,193300,3327892580,11820,11820,11820,11820,0
|
|
20230801,193200,3327892580,11820,11820,11820,11820,0
|
|
20230801,193100,3327892580,11820,11820,11820,11820,0
|
|
20230801,193000,3327892580,11820,11820,11820,11820,0
|
|
20230801,192900,3327892580,11820,11820,11820,11820,0
|
|
20230801,192800,3327892580,11820,11820,11820,11820,0
|
|
20230801,192700,3327892580,11820,11820,11820,11820,0
|
|
20230801,192600,3327892580,11820,11820,11820,11820,0
|
|
20230801,192500,3327892580,11820,11820,11820,11820,0
|
|
20230801,192400,3327892580,11820,11820,11820,11820,0
|
|
20230801,192300,3327892580,11820,11820,11820,11820,0
|
|
20230801,192200,3327892580,11820,11820,11820,11820,0
|
|
20230801,192100,3327892580,11820,11820,11820,11820,0
|
|
20230801,192000,3327892580,11820,11820,11820,11820,0
|
|
20230801,191900,3327892580,11820,11820,11820,11820,0
|
|
20230801,191800,3327892580,11820,11820,11820,11820,0
|
|
20230801,191700,3327892580,11820,11820,11820,11820,0
|
|
20230801,191600,3327892580,11820,11820,11820,11820,0
|
|
20230801,191500,3327892580,11820,11820,11820,11820,0
|
|
20230801,191400,3327892580,11820,11820,11820,11820,0
|
|
20230801,191300,3327892580,11820,11820,11820,11820,0
|
|
20230801,191200,3327892580,11820,11820,11820,11820,0
|
|
20230801,191100,3327892580,11820,11820,11820,11820,0
|
|
20230801,191000,3327892580,11820,11820,11820,11820,0
|
|
20230801,190900,3327892580,11820,11820,11820,11820,0
|
|
20230801,190800,3327892580,11820,11820,11820,11820,0
|
|
20230801,190700,3327892580,11820,11820,11820,11820,0
|
|
20230801,190600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,190500,3327892580,11820,11820,11820,11820,0
|
|
20230801,190400,3327892580,11820,11820,11820,11820,0
|
|
20230801,190300,3327892580,11820,11820,11820,11820,0
|
|
20230801,190200,3327892580,11820,11820,11820,11820,0
|
|
20230801,190100,3327892580,11820,11820,11820,11820,0
|
|
20230801,190000,3327892580,11820,11820,11820,11820,0
|
|
20230801,185900,3327892580,11820,11820,11820,11820,0
|
|
20230801,185800,3327892580,11820,11820,11820,11820,0
|
|
20230801,185700,3327892580,11820,11820,11820,11820,0
|
|
20230801,185600,3327892580,11820,11820,11820,11820,0
|
|
20230801,185500,3327892580,11820,11820,11820,11820,0
|
|
20230801,185400,3327892580,11820,11820,11820,11820,0
|
|
20230801,185300,3327892580,11820,11820,11820,11820,0
|
|
20230801,185200,3327892580,11820,11820,11820,11820,0
|
|
20230801,185100,3327892580,11820,11820,11820,11820,0
|
|
20230801,185000,3327892580,11820,11820,11820,11820,0
|
|
20230801,184900,3327892580,11820,11820,11820,11820,0
|
|
20230801,184800,3327892580,11820,11820,11820,11820,0
|
|
20230801,184700,3327892580,11820,11820,11820,11820,0
|
|
20230801,184600,3327892580,11820,11820,11820,11820,0
|
|
20230801,184500,3327892580,11820,11820,11820,11820,0
|
|
20230801,184400,3327892580,11820,11820,11820,11820,0
|
|
20230801,184300,3327892580,11820,11820,11820,11820,0
|
|
20230801,184200,3327892580,11820,11820,11820,11820,0
|
|
20230801,184100,3327892580,11820,11820,11820,11820,0
|
|
20230801,184000,3327892580,11820,11820,11820,11820,0
|
|
20230801,183900,3327892580,11820,11820,11820,11820,0
|
|
20230801,183800,3327892580,11820,11820,11820,11820,0
|
|
20230801,183700,3327892580,11820,11820,11820,11820,0
|
|
20230801,183600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,183500,3327892580,11820,11820,11820,11820,0
|
|
20230801,183400,3327892580,11820,11820,11820,11820,0
|
|
20230801,183300,3327892580,11820,11820,11820,11820,0
|
|
20230801,183200,3327892580,11820,11820,11820,11820,0
|
|
20230801,183100,3327892580,11820,11820,11820,11820,0
|
|
20230801,183000,3327892580,11820,11820,11820,11820,0
|
|
20230801,182900,3327892580,11820,11820,11820,11820,0
|
|
20230801,182800,3327892580,11820,11820,11820,11820,0
|
|
20230801,182700,3327892580,11820,11820,11820,11820,0
|
|
20230801,182600,3327892580,11820,11820,11820,11820,0
|
|
20230801,182500,3327892580,11820,11820,11820,11820,0
|
|
20230801,182400,3327892580,11820,11820,11820,11820,0
|
|
20230801,182300,3327892580,11820,11820,11820,11820,0
|
|
20230801,182200,3327892580,11820,11820,11820,11820,0
|
|
20230801,182100,3327892580,11820,11820,11820,11820,0
|
|
20230801,182000,3327892580,11820,11820,11820,11820,0
|
|
20230801,181900,3327892580,11820,11820,11820,11820,0
|
|
20230801,181800,3327892580,11820,11820,11820,11820,0
|
|
20230801,181700,3327892580,11820,11820,11820,11820,0
|
|
20230801,181600,3327892580,11820,11820,11820,11820,0
|
|
20230801,181500,3327892580,11820,11820,11820,11820,0
|
|
20230801,181400,3327892580,11820,11820,11820,11820,0
|
|
20230801,181300,3327892580,11820,11820,11820,11820,0
|
|
20230801,181200,3327892580,11820,11820,11820,11820,0
|
|
20230801,181100,3327892580,11820,11820,11820,11820,0
|
|
20230801,181000,3327892580,11820,11820,11820,11820,0
|
|
20230801,180900,3327892580,11820,11820,11820,11820,0
|
|
20230801,180800,3327892580,11820,11820,11820,11820,0
|
|
20230801,180700,3327892580,11820,11820,11820,11820,0
|
|
20230801,180600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,180500,3327892580,11820,11820,11820,11820,0
|
|
20230801,180400,3327892580,11820,11820,11820,11820,0
|
|
20230801,180300,3327892580,11820,11820,11820,11820,0
|
|
20230801,180200,3327892580,11820,11820,11820,11820,0
|
|
20230801,180100,3327892580,11820,11820,11820,11820,0
|
|
20230801,180000,3327892580,11820,11820,11820,11820,0
|
|
20230801,175900,3327892580,11820,11820,11820,11820,0
|
|
20230801,175800,3327892580,11820,11820,11820,11820,0
|
|
20230801,175700,3327892580,11820,11820,11820,11820,0
|
|
20230801,175600,3327892580,11820,11820,11820,11820,0
|
|
20230801,175500,3327892580,11820,11820,11820,11820,0
|
|
20230801,175400,3327892580,11820,11820,11820,11820,0
|
|
20230801,175300,3327892580,11820,11820,11820,11820,0
|
|
20230801,175200,3327892580,11820,11820,11820,11820,0
|
|
20230801,175100,3327892580,11820,11820,11820,11820,0
|
|
20230801,175000,3327892580,11820,11820,11820,11820,0
|
|
20230801,174900,3327892580,11820,11820,11820,11820,0
|
|
20230801,174800,3327892580,11820,11820,11820,11820,0
|
|
20230801,174700,3327892580,11820,11820,11820,11820,0
|
|
20230801,174600,3327892580,11820,11820,11820,11820,0
|
|
20230801,174500,3327892580,11820,11820,11820,11820,0
|
|
20230801,174400,3327892580,11820,11820,11820,11820,0
|
|
20230801,174300,3327892580,11820,11820,11820,11820,0
|
|
20230801,174200,3327892580,11820,11820,11820,11820,0
|
|
20230801,174100,3327892580,11820,11820,11820,11820,0
|
|
20230801,174000,3327892580,11820,11820,11820,11820,0
|
|
20230801,173900,3327892580,11820,11820,11820,11820,0
|
|
20230801,173800,3327892580,11820,11820,11820,11820,0
|
|
20230801,173700,3327892580,11820,11820,11820,11820,0
|
|
20230801,173600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,173500,3327892580,11820,11820,11820,11820,0
|
|
20230801,173400,3327892580,11820,11820,11820,11820,0
|
|
20230801,173300,3327892580,11820,11820,11820,11820,0
|
|
20230801,173200,3327892580,11820,11820,11820,11820,0
|
|
20230801,173100,3327892580,11820,11820,11820,11820,0
|
|
20230801,173000,3327892580,11820,11820,11820,11820,0
|
|
20230801,172900,3327892580,11820,11820,11820,11820,0
|
|
20230801,172800,3327892580,11820,11820,11820,11820,0
|
|
20230801,172700,3327892580,11820,11820,11820,11820,0
|
|
20230801,172600,3327892580,11820,11820,11820,11820,0
|
|
20230801,172500,3327892580,11820,11820,11820,11820,0
|
|
20230801,172400,3327892580,11820,11820,11820,11820,0
|
|
20230801,172300,3327892580,11820,11820,11820,11820,0
|
|
20230801,172200,3327892580,11820,11820,11820,11820,0
|
|
20230801,172100,3327892580,11820,11820,11820,11820,0
|
|
20230801,172000,3327892580,11820,11820,11820,11820,0
|
|
20230801,171900,3327892580,11820,11820,11820,11820,0
|
|
20230801,171800,3327892580,11820,11820,11820,11820,0
|
|
20230801,171700,3327892580,11820,11820,11820,11820,0
|
|
20230801,171600,3327892580,11820,11820,11820,11820,0
|
|
20230801,171500,3327892580,11820,11820,11820,11820,0
|
|
20230801,171400,3327892580,11820,11820,11820,11820,0
|
|
20230801,171300,3327892580,11820,11820,11820,11820,0
|
|
20230801,171200,3327892580,11820,11820,11820,11820,0
|
|
20230801,171100,3327892580,11820,11820,11820,11820,0
|
|
20230801,171000,3327892580,11820,11820,11820,11820,0
|
|
20230801,170900,3327892580,11820,11820,11820,11820,0
|
|
20230801,170800,3327892580,11820,11820,11820,11820,0
|
|
20230801,170700,3327892580,11820,11820,11820,11820,0
|
|
20230801,170600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,170500,3327892580,11820,11820,11820,11820,0
|
|
20230801,170400,3327892580,11820,11820,11820,11820,0
|
|
20230801,170300,3327892580,11820,11820,11820,11820,0
|
|
20230801,170200,3327892580,11820,11820,11820,11820,0
|
|
20230801,170100,3327892580,11820,11820,11820,11820,0
|
|
20230801,170000,3327892580,11820,11820,11820,11820,0
|
|
20230801,165900,3327892580,11820,11820,11820,11820,0
|
|
20230801,165800,3327892580,11820,11820,11820,11820,0
|
|
20230801,165700,3327892580,11820,11820,11820,11820,0
|
|
20230801,165600,3327892580,11820,11820,11820,11820,0
|
|
20230801,165500,3327892580,11820,11820,11820,11820,0
|
|
20230801,165400,3327892580,11820,11820,11820,11820,0
|
|
20230801,165300,3327892580,11820,11820,11820,11820,0
|
|
20230801,165200,3327892580,11820,11820,11820,11820,0
|
|
20230801,165100,3327892580,11820,11820,11820,11820,0
|
|
20230801,165000,3327892580,11820,11820,11820,11820,0
|
|
20230801,164900,3327892580,11820,11820,11820,11820,0
|
|
20230801,164800,3327892580,11820,11820,11820,11820,0
|
|
20230801,164700,3327892580,11820,11820,11820,11820,0
|
|
20230801,164600,3327892580,11820,11820,11820,11820,0
|
|
20230801,164500,3327892580,11820,11820,11820,11820,0
|
|
20230801,164400,3327892580,11820,11820,11820,11820,0
|
|
20230801,164300,3327892580,11820,11820,11820,11820,0
|
|
20230801,164200,3327892580,11820,11820,11820,11820,0
|
|
20230801,164100,3327892580,11820,11820,11820,11820,0
|
|
20230801,164000,3327892580,11820,11820,11820,11820,0
|
|
20230801,163900,3327892580,11820,11820,11820,11820,0
|
|
20230801,163800,3327892580,11820,11820,11820,11820,0
|
|
20230801,163700,3327892580,11820,11820,11820,11820,0
|
|
20230801,163600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,163500,3327892580,11820,11820,11820,11820,0
|
|
20230801,163400,3327892580,11820,11820,11820,11820,0
|
|
20230801,163300,3327892580,11820,11820,11820,11820,0
|
|
20230801,163200,3327892580,11820,11820,11820,11820,0
|
|
20230801,163100,3327892580,11820,11820,11820,11820,0
|
|
20230801,163000,3327892580,11820,11820,11820,11820,0
|
|
20230801,162900,3327892580,11820,11820,11820,11820,0
|
|
20230801,162800,3327892580,11820,11820,11820,11820,0
|
|
20230801,162700,3327892580,11820,11820,11820,11820,0
|
|
20230801,162600,3327892580,11820,11820,11820,11820,0
|
|
20230801,162500,3327892580,11820,11820,11820,11820,0
|
|
20230801,162400,3327892580,11820,11820,11820,11820,0
|
|
20230801,162300,3327892580,11820,11820,11820,11820,0
|
|
20230801,162200,3327892580,11820,11820,11820,11820,0
|
|
20230801,162100,3327892580,11820,11820,11820,11820,0
|
|
20230801,162000,3327892580,11820,11820,11820,11820,0
|
|
20230801,161900,3327892580,11820,11820,11820,11820,0
|
|
20230801,161800,3327892580,11820,11820,11820,11820,0
|
|
20230801,161700,3327892580,11820,11820,11820,11820,0
|
|
20230801,161600,3327892580,11820,11820,11820,11820,0
|
|
20230801,161500,3327892580,11820,11820,11820,11820,0
|
|
20230801,161400,3327892580,11820,11820,11820,11820,0
|
|
20230801,161300,3327892580,11820,11820,11820,11820,0
|
|
20230801,161200,3327892580,11820,11820,11820,11820,0
|
|
20230801,161100,3327892580,11820,11820,11820,11820,0
|
|
20230801,161000,3327892580,11820,11820,11820,11820,0
|
|
20230801,160900,3327892580,11820,11820,11820,11820,0
|
|
20230801,160800,3327892580,11820,11820,11820,11820,0
|
|
20230801,160700,3327892580,11820,11820,11820,11820,0
|
|
20230801,160600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,160500,3327892580,11820,11820,11820,11820,0
|
|
20230801,160400,3327892580,11820,11820,11820,11820,0
|
|
20230801,160300,3327892580,11820,11820,11820,11820,0
|
|
20230801,160200,3327892580,11820,11820,11820,11820,0
|
|
20230801,160100,3327892580,11820,11820,11820,11820,0
|
|
20230801,160000,3327892580,11820,11820,11820,11820,0
|
|
20230801,155900,3327892580,11820,11820,11820,11820,0
|
|
20230801,155800,3327892580,11820,11820,11820,11820,0
|
|
20230801,155700,3327892580,11820,11820,11820,11820,0
|
|
20230801,155600,3327892580,11820,11820,11820,11820,0
|
|
20230801,155500,3327892580,11820,11820,11820,11820,0
|
|
20230801,155400,3327892580,11820,11820,11820,11820,0
|
|
20230801,155300,3327892580,11820,11820,11820,11820,0
|
|
20230801,155200,3327892580,11820,11820,11820,11820,0
|
|
20230801,155100,3327892580,11820,11820,11820,11820,0
|
|
20230801,155000,3327892580,11820,11820,11820,11820,0
|
|
20230801,154900,3327892580,11820,11820,11820,11820,0
|
|
20230801,154800,3327892580,11820,11820,11820,11820,0
|
|
20230801,154700,3327892580,11820,11820,11820,11820,0
|
|
20230801,154600,3327892580,11820,11820,11820,11820,0
|
|
20230801,154500,3327892580,11820,11820,11820,11820,0
|
|
20230801,154400,3327892580,11820,11820,11820,11820,0
|
|
20230801,154300,3327892580,11820,11820,11820,11820,0
|
|
20230801,154200,3327892580,11820,11820,11820,11820,0
|
|
20230801,154100,3327892580,11820,11820,11820,11820,0
|
|
20230801,154000,3327892580,11820,11820,11820,11820,0
|
|
20230801,153900,3327892580,11820,11820,11820,11820,0
|
|
20230801,153800,3327892580,11820,11820,11820,11820,0
|
|
20230801,153700,3327892580,11820,11820,11820,11820,0
|
|
20230801,153600,3327892580,11820,11820,11820,11820,3963
|
|
20230801,153500,3327892580,11820,11820,11820,11820,0
|
|
20230801,153400,3327892580,11820,11820,11820,11820,0
|
|
20230801,153300,3327892580,11820,11820,11820,11820,0
|
|
20230801,153200,3327892580,11820,11820,11820,11820,0
|
|
20230801,153100,3327892580,11820,11820,11820,11820,0
|
|
20230801,153000,3327892580,11820,11820,11820,11820,3963
|
|
20230801,152900,3281049920,11880,11880,11880,11880,0
|
|
20230801,152800,3281049920,11880,11880,11880,11880,0
|
|
20230801,152700,3281049920,11880,11880,11880,11880,0
|
|
20230801,152600,3281049920,11880,11880,11880,11880,0
|
|
20230801,152500,3281049920,11880,11880,11880,11880,0
|
|
20230801,152400,3281049920,11880,11880,11880,11880,0
|
|
20230801,152300,3281049920,11880,11880,11880,11880,0
|
|
20230801,152200,3281049920,11880,11880,11880,11880,0
|
|
20230801,152100,3281049920,11880,11880,11880,11880,0
|
|
20230801,152000,3281049920,11880,11880,11880,11880,0
|
|
20230801,151900,3281049920,11880,11880,11890,11870,986
|
|
20230801,151800,3269329520,11880,11860,11880,11850,469
|
|
20230801,151700,3263762050,11860,11880,11880,11820,1236
|
|
20230801,151600,3249081980,11820,11880,11890,11820,412
|
|
20230801,151500,3244190480,11820,11850,11860,11820,861
|
|
20230801,151400,3233999920,11860,11840,11870,11790,319
|
|
20230801,151300,3230223650,11840,11790,11840,11780,2077
|
|
20230801,151200,3205700520,11790,11790,11790,11790,130
|
|
20230801,151100,3204167820,11790,11780,11790,11770,2283
|
|
20230801,151000,3177271760,11790,11770,11790,11770,555
|
|
20230801,150900,3170739370,11770,11800,11800,11770,1098
|
|
20230801,150800,3157810230,11780,11800,11800,11780,185
|
|
20230801,150700,3155630310,11800,11780,11800,11770,1187
|
|
20230801,150600,3141652440,11780,11780,11780,11770,1210
|
|
20230801,150500,3127406750,11770,11780,11780,11770,1549
|
|
20230801,150400,3109160700,11780,11770,11780,11770,10
|
|
20230801,150300,3109042990,11770,11770,11780,11770,739
|
|
20230801,150200,3100344940,11770,11770,11780,11750,1590
|
|
20230801,150100,3081636900,11780,11780,11780,11780,80
|
|
20230801,150000,3080694500,11800,11790,11800,11780,2478
|
|
20230801,145900,3051454880,11800,11790,11800,11780,345
|
|
20230801,145800,3047389000,11800,11800,11800,11790,442
|
|
20230801,145700,3042176520,11790,11790,11810,11750,302
|
|
20230801,145600,3038618600,11790,11820,11820,11790,92
|
|
20230801,145500,3037532560,11810,11770,11810,11740,1070
|
|
20230801,145400,3024939070,11770,11780,11780,11770,1015
|
|
20230801,145300,3012983570,11790,11790,11790,11780,365
|
|
20230801,145200,3008680720,11790,11790,11790,11790,103
|
|
20230801,145100,3007466350,11790,11790,11790,11790,16
|
|
20230801,145000,3007277710,11780,11780,11780,11780,0
|
|
20230801,144900,3007277710,11780,11780,11780,11780,30
|
|
20230801,144800,3006924310,11780,11780,11780,11780,201
|
|
20230801,144700,3004556530,11790,11790,11790,11790,12
|
|
20230801,144600,3004415050,11790,11790,11790,11790,0
|
|
20230801,144500,3004415050,11790,11750,11790,11750,52
|
|
20230801,144400,3003802050,11750,11790,11790,11750,155
|
|
20230801,144300,3001980760,11790,11760,11790,11740,810
|
|
20230801,144200,2992469660,11790,11740,11790,11740,19
|
|
20230801,144100,2992246350,11740,11750,11790,11730,744
|
|
20230801,144000,2983509110,11740,11760,11760,11740,1559
|
|
20230801,143900,2965203840,11750,11790,11790,11750,1548
|
|
20230801,143800,2946994600,11800,11800,11800,11800,83
|
|
20230801,143700,2946015200,11800,11800,11800,11800,0
|
|
20230801,143600,2946015200,11800,11800,11800,11800,131
|
|
20230801,143500,2944469400,11810,11830,11830,11810,52
|
|
20230801,143400,2943854760,11800,11780,11830,11780,103
|
|
20230801,143300,2942641330,11780,11790,11820,11780,112
|
|
20230801,143200,2941320300,11790,11800,11800,11790,17
|
|
20230801,143100,2941119860,11770,11770,11790,11750,1431
|
|
20230801,143000,2924286990,11760,11760,11760,11760,109
|
|
20230801,142900,2923005150,11770,11760,11770,11760,450
|
|
20230801,142800,2917713120,11770,11780,11780,11770,69
|
|
20230801,142700,2916900370,11780,11780,11780,11780,17
|
|
20230801,142600,2916700110,11780,11780,11780,11780,83
|
|
20230801,142500,2915722370,11790,11790,11790,11790,1
|
|
20230801,142400,2915710580,11780,11770,11780,11770,40
|
|
20230801,142300,2915239580,11760,11760,11760,11750,273
|
|
20230801,142200,2912029120,11760,11770,11770,11760,306
|
|
20230801,142100,2908430500,11780,11790,11790,11780,3
|
|
20230801,142000,2908395140,11790,11780,11790,11740,2002
|
|
20230801,141900,2884861400,11790,11790,11790,11790,0
|
|
20230801,141800,2884861400,11790,11770,11790,11770,242
|
|
20230801,141700,2882013040,11790,11790,11790,11790,10
|
|
20230801,141600,2881895140,11760,11780,11780,11760,283
|
|
20230801,141500,2878566550,11790,11790,11790,11790,1
|
|
20230801,141400,2878554760,11800,11780,11800,11760,1062
|
|
20230801,141300,2866053730,11800,11800,11800,11790,83
|
|
20230801,141200,2865075090,11800,11810,11810,11800,103
|
|
20230801,141100,2863859660,11810,11810,11810,11810,459
|
|
20230801,141000,2858438870,11810,11810,11820,11810,309
|
|
20230801,140900,2854788570,11810,11810,11810,11810,41
|
|
20230801,140800,2854304360,11820,11820,11820,11820,0
|
|
20230801,140700,2854304360,11820,11820,11820,11820,0
|
|
20230801,140600,2854304360,11820,11820,11820,11820,180
|
|
20230801,140500,2852176760,11790,11820,11820,11790,132
|
|
20230801,140400,2850619000,11820,11820,11820,11820,10
|
|
20230801,140300,2850500800,11820,11830,11830,11820,12
|
|
20230801,140200,2850358940,11830,11800,11840,11800,345
|
|
20230801,140100,2846286550,11790,11800,11800,11790,938
|
|
20230801,140000,2835218170,11800,11770,11800,11760,1100
|
|
20230801,135900,2822267660,11770,11770,11770,11770,708
|
|
20230801,135800,2813934500,11770,11770,11770,11760,1166
|
|
20230801,135700,2800210850,11770,11760,11770,11750,1023
|
|
20230801,135600,2788180580,11750,11740,11750,11740,282
|
|
20230801,135500,2784867570,11750,11760,11760,11750,517
|
|
20230801,135400,2778792690,11760,11760,11760,11760,2
|
|
20230801,135300,2778769170,11770,11770,11770,11770,5
|
|
20230801,135200,2778710320,11770,11770,11770,11770,750
|
|
20230801,135100,2769882820,11770,11740,11770,11740,2138
|
|
20230801,135000,2744748780,11730,11730,11730,11720,209
|
|
20230801,134900,2742298220,11720,11740,11740,11720,707
|
|
20230801,134800,2734008240,11740,11750,11750,11730,449
|
|
20230801,134700,2728736930,11760,11750,11760,11750,817
|
|
20230801,134600,2719135480,11740,11740,11740,11740,700
|
|
20230801,134500,2710917480,11740,11740,11740,11740,936
|
|
20230801,134400,2699928840,11750,11740,11750,11720,97
|
|
20230801,134300,2698791190,11750,11740,11760,11720,412
|
|
20230801,134200,2693960450,11730,11780,11780,11730,5606
|
|
20230801,134100,2628043180,11800,11780,11800,11770,277
|
|
20230801,134000,2624777030,11780,11790,11790,11780,2469
|
|
20230801,133900,2595681990,11800,11800,11800,11800,219
|
|
20230801,133800,2593097790,11800,11800,11800,11800,0
|
|
20230801,133700,2593097790,11800,11810,11810,11800,45
|
|
20230801,133600,2592566780,11800,11800,11800,11790,78
|
|
20230801,133500,2591646450,11800,11800,11800,11800,0
|
|
20230801,133400,2591646450,11800,11810,11810,11800,912
|
|
20230801,133300,2580884760,11810,11820,11820,11810,163
|
|
20230801,133200,2578959720,11810,11810,11810,11810,0
|
|
20230801,133100,2578959720,11810,11830,11830,11810,4541
|
|
20230801,133000,2525307030,11880,11880,11880,11880,0
|
|
20230801,132900,2525307030,11880,11880,11880,11880,0
|
|
20230801,132800,2525307030,11880,11880,11880,11840,4
|
|
20230801,132700,2525259550,11890,11890,11890,11890,0
|
|
20230801,132600,2525259550,11890,11890,11890,11890,101
|
|
20230801,132500,2524058660,11810,11820,11820,11810,423
|
|
20230801,132400,2519058840,11830,11890,11890,11830,17
|
|
20230801,132300,2518857130,11830,11880,11900,11830,1459
|
|
20230801,132200,2501595020,11880,11860,11880,11860,195
|
|
20230801,132100,2499280780,11870,11870,11870,11860,53
|
|
20230801,132000,2498652080,11880,11890,11900,11840,2692
|
|
20230801,131900,2466767020,11900,11880,11930,11870,319
|
|
20230801,131800,2462976950,11880,11880,11880,11880,29
|
|
20230801,131700,2462632430,11890,11890,11890,11890,302
|
|
20230801,131600,2459041650,11890,11930,11930,11890,3497
|
|
20230801,131500,2417350520,11930,11890,11930,11890,649
|
|
20230801,131400,2409633830,11890,11890,11890,11890,47
|
|
20230801,131300,2409075000,11880,11870,11880,11870,575
|
|
20230801,131200,2402244920,11870,11870,11870,11870,62
|
|
20230801,131100,2401508980,11870,11870,11870,11870,155
|
|
20230801,131000,2399669130,11870,11850,11870,11850,299
|
|
20230801,130900,2396121730,11850,11870,11870,11850,606
|
|
20230801,130800,2388938590,11860,11860,11860,11860,120
|
|
20230801,130700,2387515390,11870,11880,11880,11870,262
|
|
20230801,130600,2384403450,11880,11890,11890,11880,405
|
|
20230801,130500,2379591850,11890,11880,11890,11880,53
|
|
20230801,130400,2378962200,11880,11860,11890,11860,125
|
|
20230801,130300,2377476530,11850,11850,11850,11850,0
|
|
20230801,130200,2377476530,11850,11880,11890,11850,16
|
|
20230801,130100,2377286610,11880,11850,11880,11850,824
|
|
20230801,130000,2367512490,11880,11880,11880,11880,54
|
|
20230801,125900,2366870970,11880,11880,11880,11880,46
|
|
20230801,125800,2366324490,11880,11880,11880,11880,8
|
|
20230801,125700,2366229450,11890,11840,11890,11840,59
|
|
20230801,125600,2365530840,11830,11820,11830,11820,907
|
|
20230801,125500,2354809380,11810,11860,11860,11810,5380
|
|
20230801,125400,2291154060,11870,11870,11870,11860,280
|
|
20230801,125300,2287833230,11870,11910,11910,11870,8554
|
|
20230801,125200,2186129030,11910,11910,11910,11910,100
|
|
20230801,125100,2184938030,11910,11910,11910,11910,0
|
|
20230801,125000,2184938030,11910,11920,11940,11900,220
|
|
20230801,124900,2182317750,11910,11940,11940,11910,14
|
|
20230801,124800,2182150860,11920,11900,11940,11900,90
|
|
20230801,124700,2181078800,11940,11920,11940,11910,335
|
|
20230801,124600,2177087800,11920,11930,11930,11920,213
|
|
20230801,124500,2174548720,11940,11950,11950,11930,64
|
|
20230801,124400,2173785050,11920,11920,11920,11920,331
|
|
20230801,124300,2169839530,11920,11920,11920,11920,14
|
|
20230801,124200,2169672650,11930,11920,11930,11920,957
|
|
20230801,124100,2158256140,11930,11930,11930,11930,169
|
|
20230801,124000,2156239970,11920,11920,11930,11910,24
|
|
20230801,123900,2155953810,11930,11930,11930,11910,88
|
|
20230801,123800,2154903990,11930,11930,11930,11930,4
|
|
20230801,123700,2154856270,11930,11930,11930,11910,557
|
|
20230801,123600,2148222340,11930,11930,11930,11930,292
|
|
20230801,123500,2144738780,11930,11940,11940,11930,34
|
|
20230801,123400,2144332910,11940,11940,11940,11940,113
|
|
20230801,123300,2142983690,11950,11950,11950,11930,504
|
|
20230801,123200,2136970450,11930,11910,11930,11910,813
|
|
20230801,123100,2127286820,11910,11910,11910,11910,120
|
|
20230801,123000,2125857620,11910,11920,11920,11910,9
|
|
20230801,122900,2125750350,11920,11910,11920,11910,321
|
|
20230801,122800,2121925030,11920,11910,11920,11910,109
|
|
20230801,122700,2120626750,11910,11930,11930,11910,8805
|
|
20230801,122600,2015688230,11940,11940,11940,11940,1
|
|
20230801,122500,2015676290,11930,11950,11950,11930,202
|
|
20230801,122400,2013262420,11950,11950,11950,11950,12
|
|
20230801,122300,2013119020,11950,11950,11950,11950,3
|
|
20230801,122200,2013083170,11930,11950,11950,11930,114
|
|
20230801,122100,2011720910,11960,11960,11960,11960,1
|
|
20230801,122000,2011708950,11940,11950,11960,11940,36
|
|
20230801,121900,2011279030,11960,11960,11960,11960,8
|
|
20230801,121800,2011183350,11960,11950,11960,11950,93
|
|
20230801,121700,2010071140,11950,11950,11950,11950,3
|
|
20230801,121600,2010035290,11940,11950,11950,11940,161
|
|
20230801,121500,2008112710,11940,11940,11940,11940,177
|
|
20230801,121400,2005999330,11950,11950,11960,11940,41
|
|
20230801,121300,2005509710,11960,11960,11960,11960,2
|
|
20230801,121200,2005485790,11960,11960,11960,11940,27
|
|
20230801,121100,2005163140,11960,11960,11960,11940,5
|
|
20230801,121000,2005103360,11940,11950,11950,11940,203
|
|
20230801,120900,2002678530,11940,11940,11940,11940,549
|
|
20230801,120800,1996123470,11940,11940,11940,11930,1241
|
|
20230801,120700,1981306430,11950,11960,11960,11950,5
|
|
20230801,120600,1981246670,11950,11960,11960,11950,2
|
|
20230801,120500,1981222760,11940,11940,11940,11940,1
|
|
20230801,120400,1981210820,11950,11950,11950,11950,141
|
|
20230801,120300,1979525870,11960,11960,11960,11960,16
|
|
20230801,120200,1979334510,11950,11950,11950,11950,87
|
|
20230801,120100,1978294860,11950,11960,11960,11950,796
|
|
20230801,120000,1968782460,11960,11960,11960,11960,41
|
|
20230801,115900,1968292100,11960,11970,11970,11940,2999
|
|
20230801,115800,1932440110,11970,11970,11970,11970,177
|
|
20230801,115700,1930321420,11980,11980,11980,11980,0
|
|
20230801,115600,1930321420,11980,11980,11980,11980,50
|
|
20230801,115500,1929722420,11960,11960,11960,11960,43
|
|
20230801,115400,1929208140,11960,11960,11960,11960,51
|
|
20230801,115300,1928598180,11960,11950,11960,11950,215
|
|
20230801,115200,1926028780,11960,11960,11960,11960,0
|
|
20230801,115100,1926028780,11960,11960,11960,11960,41
|
|
20230801,115000,1925538420,11960,11990,11990,11960,1058
|
|
20230801,114900,1912884340,12000,11990,12000,11990,81
|
|
20230801,114800,1911912900,11960,11990,11990,11960,31
|
|
20230801,114700,1911542090,11960,11960,11960,11960,150
|
|
20230801,114600,1909748090,12000,12000,12000,12000,5
|
|
20230801,114500,1909688090,12000,11950,12000,11950,2515
|
|
20230801,114400,1879633740,12000,11960,12000,11960,504
|
|
20230801,114300,1873595240,11960,11970,11970,11960,1197
|
|
20230801,114200,1859279110,11990,11990,11990,11990,3
|
|
20230801,114100,1859243140,11990,11990,11990,11990,0
|
|
20230801,114000,1859243140,11990,11970,11990,11970,139
|
|
20230801,113900,1857579210,11970,11970,11970,11960,353
|
|
20230801,113800,1853354300,11970,11960,11970,11960,51
|
|
20230801,113700,1852744330,11960,11960,11960,11960,539
|
|
20230801,113600,1846297890,11960,11960,11960,11960,119
|
|
20230801,113500,1844874650,11960,11980,11980,11960,2551
|
|
20230801,113400,1814328100,11990,11990,11990,11990,101
|
|
20230801,113300,1813117110,11990,11990,11990,11990,10
|
|
20230801,113200,1812997210,11990,11990,11990,11990,8
|
|
20230801,113100,1812901290,11990,11990,11990,11990,101
|
|
20230801,113000,1811690300,11990,11990,11990,11990,99
|
|
20230801,112900,1810503290,11990,11990,11990,11990,3
|
|
20230801,112800,1810467320,11990,11990,11990,11990,377
|
|
20230801,112700,1805947090,11990,12000,12000,11990,15
|
|
20230801,112600,1805767140,12000,11990,12000,11990,156
|
|
20230801,112500,1803896250,12000,11980,12000,11980,65
|
|
20230801,112400,1803116430,11980,11980,11980,11980,2
|
|
20230801,112300,1803092470,11980,11990,11990,11980,43
|
|
20230801,112200,1802576910,12000,12010,12010,12000,429
|
|
20230801,112100,1797428900,12000,12010,12010,12000,27
|
|
20230801,112000,1797104810,11980,12010,12010,11980,437
|
|
20230801,111900,1791861230,12000,12000,12000,12000,578
|
|
20230801,111800,1784925230,12020,12010,12020,12010,31
|
|
20230801,111700,1784552910,12020,12030,12030,12020,496
|
|
20230801,111600,1778586730,12030,12040,12040,12030,370
|
|
20230801,111500,1774135220,12040,12040,12040,12040,2
|
|
20230801,111400,1774111140,12040,12040,12050,12030,967
|
|
20230801,111300,1762469150,12050,12050,12050,12030,2310
|
|
20230801,111200,1734640360,12050,12040,12050,12040,288
|
|
20230801,111100,1731172250,12040,12030,12040,12030,1901
|
|
20230801,111000,1708294900,12020,12010,12020,12010,531
|
|
20230801,110900,1701913890,12010,12020,12020,12010,782
|
|
20230801,110800,1692515820,12020,12000,12020,12000,1403
|
|
20230801,110700,1675672740,12000,12000,12000,11990,43
|
|
20230801,110600,1675157070,12000,12000,12000,12000,10
|
|
20230801,110500,1675037070,12000,12000,12000,12000,239
|
|
20230801,110400,1672169070,11980,12000,12000,11980,2
|
|
20230801,110300,1672145090,11990,11990,11990,11990,8
|
|
20230801,110200,1672049170,12000,11990,12000,11980,668
|
|
20230801,110100,1664043780,12000,12000,12000,12000,62
|
|
20230801,110000,1663299780,12000,11990,12000,11990,805
|
|
20230801,105900,1653647820,11980,11980,11990,11980,407
|
|
20230801,105800,1648771480,11970,11970,11990,11970,220
|
|
20230801,105700,1646137080,11970,11980,11980,11970,103
|
|
20230801,105600,1644904100,11990,11980,11990,11980,15
|
|
20230801,105500,1644724390,11990,11980,11990,11980,3
|
|
20230801,105400,1644688430,11990,11990,11990,11980,1286
|
|
20230801,105300,1629280370,11990,12000,12000,11990,406
|
|
20230801,105200,1624408880,12010,12010,12010,12010,100
|
|
20230801,105100,1623207880,12010,12020,12020,12010,68
|
|
20230801,105000,1622391080,12030,12020,12030,12020,814
|
|
20230801,104900,1612606400,12020,12020,12030,12020,44
|
|
20230801,104800,1612077410,12020,12010,12030,12000,2838
|
|
20230801,104700,1578015000,12030,12040,12040,12030,65
|
|
20230801,104600,1577233040,12040,12000,12040,12000,5558
|
|
20230801,104500,1510416550,12010,12000,12010,12000,130
|
|
20230801,104400,1508856540,12000,12000,12000,12000,1534
|
|
20230801,104300,1490448540,12000,12000,12000,12000,21
|
|
20230801,104200,1490196540,11980,11960,12000,11960,565
|
|
20230801,104100,1483429960,12000,11990,12000,11990,1068
|
|
20230801,104000,1470624130,11980,11970,11980,11970,917
|
|
20230801,103900,1459638750,11950,11950,11950,11940,1883
|
|
20230801,103800,1437137350,11950,11960,11960,11950,3367
|
|
20230801,103700,1396894420,11960,11960,11960,11960,1074
|
|
20230801,103600,1384049380,11960,11960,11960,11960,10
|
|
20230801,103500,1383929780,11960,11970,11970,11960,496
|
|
20230801,103400,1377996120,11960,11970,11970,11960,143
|
|
20230801,103300,1376285810,11980,11980,11980,11980,0
|
|
20230801,103200,1376285810,11980,11980,11980,11980,1
|
|
20230801,103100,1376273830,11960,11960,11960,11960,35
|
|
20230801,103000,1375855230,11960,11970,11970,11960,1565
|
|
20230801,102900,1357133650,11970,11970,11970,11970,1805
|
|
20230801,102800,1335527800,11970,11970,11970,11970,0
|
|
20230801,102700,1335527800,11970,11970,11970,11970,183
|
|
20230801,102600,1333337290,11980,11980,11980,11970,1076
|
|
20230801,102500,1320449360,11990,12000,12000,11990,255
|
|
20230801,102400,1317391760,12000,12000,12000,12000,35
|
|
20230801,102300,1316971760,12000,11990,12000,11990,362
|
|
20230801,102200,1312629760,12000,11990,12000,11980,1303
|
|
20230801,102100,1296998800,11980,11990,11990,11980,71
|
|
20230801,102000,1296148120,11990,11990,11990,11990,6
|
|
20230801,101900,1296076180,11990,11990,11990,11970,654
|
|
20230801,101800,1288238860,11980,11980,11980,11980,300
|
|
20230801,101700,1284644860,11980,11980,11980,11980,14
|
|
20230801,101600,1284477140,11980,11980,11980,11980,14
|
|
20230801,101500,1284309420,11990,11980,11990,11980,199
|
|
20230801,101400,1281924330,11990,11980,11990,11970,405
|
|
20230801,101300,1277073270,11990,11990,11990,11990,35
|
|
20230801,101200,1276653620,11990,11990,11990,11980,361
|
|
20230801,101100,1272327040,11990,11990,12000,11980,463
|
|
20230801,101000,1266775860,12000,12000,12000,11990,656
|
|
20230801,100900,1258903880,12000,12000,12000,12000,10
|
|
20230801,100800,1258783880,12000,12000,12010,12000,91
|
|
20230801,100700,1257691870,12000,12010,12010,11990,444
|
|
20230801,100600,1252365040,12000,11990,12000,11980,3186
|
|
20230801,100500,1214133980,12000,12000,12010,11990,413
|
|
20230801,100400,1209177380,12000,12010,12010,12000,2185
|
|
20230801,100300,1182955540,12010,12010,12010,12000,1279
|
|
20230801,100200,1167596450,12010,12010,12020,12010,1117
|
|
20230801,100100,1154180820,12010,12010,12010,12000,2416
|
|
20230801,100000,1125177730,12010,11990,12010,11990,2620
|
|
20230801,095900,1093738710,11990,11990,12000,11980,180
|
|
20230801,095800,1091580340,11990,11980,12010,11980,3455
|
|
20230801,095700,1050142640,11980,11980,11980,11980,146
|
|
20230801,095600,1048393560,11970,11970,11980,11970,1187
|
|
20230801,095500,1034181130,11980,11950,11980,11940,710
|
|
20230801,095400,1025691980,11950,11940,11950,11940,109
|
|
20230801,095300,1024390500,11930,11930,11930,11920,1047
|
|
20230801,095200,1011900240,11930,11930,11930,11920,382
|
|
20230801,095100,1007344370,11930,11940,11940,11930,1090
|
|
20230801,095000,994340630,11940,11950,11950,11930,450
|
|
20230801,094900,988969170,11940,11980,11980,11940,504
|
|
20230801,094800,982936730,11980,11970,11980,11970,181
|
|
20230801,094700,980770130,11990,11970,11990,11970,468
|
|
20230801,094600,975164840,11970,11970,11980,11970,1072
|
|
20230801,094500,962325330,11960,11960,11960,11950,525
|
|
20230801,094400,956047530,11960,11960,11960,11930,15
|
|
20230801,094300,955868490,11930,11970,11970,11930,596
|
|
20230801,094200,948744190,11980,11980,11980,11970,415
|
|
20230801,094100,943773360,11980,12000,12000,11980,983
|
|
20230801,094000,931987600,12000,11990,12000,11980,337
|
|
20230801,093900,927944710,11990,11980,11990,11980,1124
|
|
20230801,093800,914469650,11980,11980,12000,11970,2151
|
|
20230801,093700,888712070,11980,12020,12030,11980,3154
|
|
20230801,093600,850851370,12030,12050,12050,12030,999
|
|
20230801,093500,838823520,12050,12020,12060,12020,559
|
|
20230801,093400,832089940,12020,11990,12060,11980,18274
|
|
20230801,093300,612593940,11970,11970,12000,11970,8343
|
|
20230801,093200,512583590,11970,11950,11970,11940,3202
|
|
20230801,093100,474289880,11950,11930,11950,11930,1728
|
|
20230801,093000,453659530,11930,11920,11930,11920,808
|
|
20230801,092900,444021160,11920,11920,11930,11920,1493
|
|
20230801,092800,426220700,11920,11920,11920,11910,1292
|
|
20230801,092700,410820570,11910,11940,11940,11900,389
|
|
20230801,092600,406189530,11900,11920,11950,11900,2199
|
|
20230801,092500,379930650,11920,11910,11920,11910,343
|
|
20230801,092400,375842130,11910,11910,11910,11900,72
|
|
20230801,092300,374984620,11910,11910,11910,11910,456
|
|
20230801,092200,369553660,11910,11910,11910,11910,248
|
|
20230801,092100,366599980,11910,11920,11920,11870,659
|
|
20230801,092000,358764730,11920,11940,11940,11920,1601
|
|
20230801,091900,339667970,11950,11930,11950,11930,1425
|
|
20230801,091800,322650680,11920,11920,11940,11910,2076
|
|
20230801,091700,297893550,11930,11880,11930,11880,2404
|
|
20230801,091600,269257640,11880,11870,11880,11870,747
|
|
20230801,091500,260386110,11870,11870,11890,11870,1117
|
|
20230801,091400,247120060,11870,11870,11870,11870,1419
|
|
20230801,091300,230276530,11870,11840,11870,11840,2446
|
|
20230801,091200,201260480,11840,11830,11840,11830,240
|
|
20230801,091100,198420270,11840,11840,11840,11820,452
|
|
20230801,091000,193072620,11840,11840,11840,11840,146
|
|
20230801,090900,191343980,11840,11830,11840,11810,1466
|
|
20230801,090800,173998610,11810,11840,11840,11810,540
|
|
20230801,090700,167611820,11830,11860,11860,11830,101
|
|
20230801,090600,166414830,11860,11850,11870,11850,670
|
|
20230801,090500,158474310,11850,11780,11850,11780,3010
|
|
20230801,090400,122944680,11770,11740,11780,11740,3966
|
|
20230801,090300,76280140,11730,11740,11750,11730,2780
|
|
20230801,090200,43653340,11750,11770,11770,11740,1328
|
|
20230801,090100,28059830,11730,11770,11770,11730,316
|
|
20230801,090000,24351600,11770,11730,11770,11730,2076
|