592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,184800,3361256960,5630,5630,5630,5630,0
|
|
20230801,184700,3361256960,5630,5630,5630,5630,0
|
|
20230801,184600,3361256960,5630,5630,5630,5630,0
|
|
20230801,184500,3361256960,5630,5630,5630,5630,0
|
|
20230801,184400,3361256960,5630,5630,5630,5630,0
|
|
20230801,184300,3361256960,5630,5630,5630,5630,0
|
|
20230801,184200,3361256960,5630,5630,5630,5630,0
|
|
20230801,184100,3361256960,5630,5630,5630,5630,0
|
|
20230801,184000,3361256960,5630,5630,5630,5630,0
|
|
20230801,183900,3361256960,5630,5630,5630,5630,0
|
|
20230801,183800,3361256960,5630,5630,5630,5630,0
|
|
20230801,183700,3361256960,5630,5630,5630,5630,0
|
|
20230801,183600,3361256960,5630,5630,5630,5630,0
|
|
20230801,183500,3361256960,5630,5630,5630,5630,0
|
|
20230801,183400,3361256960,5630,5630,5630,5630,0
|
|
20230801,183300,3361256960,5630,5630,5630,5630,0
|
|
20230801,183200,3361256960,5630,5630,5630,5630,0
|
|
20230801,183100,3361256960,5630,5630,5630,5630,0
|
|
20230801,183000,3361256960,5630,5630,5630,5630,0
|
|
20230801,182900,3361256960,5630,5630,5630,5630,0
|
|
20230801,182800,3361256960,5630,5630,5630,5630,0
|
|
20230801,182700,3361256960,5630,5630,5630,5630,0
|
|
20230801,182600,3361256960,5630,5630,5630,5630,0
|
|
20230801,182500,3361256960,5630,5630,5630,5630,0
|
|
20230801,182400,3361256960,5630,5630,5630,5630,0
|
|
20230801,182300,3361256960,5630,5630,5630,5630,0
|
|
20230801,182200,3361256960,5630,5630,5630,5630,0
|
|
20230801,182100,3361256960,5630,5630,5630,5630,0
|
|
20230801,182000,3361256960,5630,5630,5630,5630,0
|
|
20230801,181900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,181800,3361256960,5630,5630,5630,5630,0
|
|
20230801,181700,3361256960,5630,5630,5630,5630,0
|
|
20230801,181600,3361256960,5630,5630,5630,5630,0
|
|
20230801,181500,3361256960,5630,5630,5630,5630,0
|
|
20230801,181400,3361256960,5630,5630,5630,5630,0
|
|
20230801,181300,3361256960,5630,5630,5630,5630,0
|
|
20230801,181200,3361256960,5630,5630,5630,5630,0
|
|
20230801,181100,3361256960,5630,5630,5630,5630,0
|
|
20230801,181000,3361256960,5630,5630,5630,5630,0
|
|
20230801,180900,3361256960,5630,5630,5630,5630,0
|
|
20230801,180800,3361256960,5630,5630,5630,5630,0
|
|
20230801,180700,3361256960,5630,5630,5630,5630,0
|
|
20230801,180600,3361256960,5630,5630,5630,5630,0
|
|
20230801,180500,3361256960,5630,5630,5630,5630,0
|
|
20230801,180400,3361256960,5630,5630,5630,5630,0
|
|
20230801,180300,3361256960,5630,5630,5630,5630,0
|
|
20230801,180200,3361256960,5630,5630,5630,5630,0
|
|
20230801,180100,3361256960,5630,5630,5630,5630,0
|
|
20230801,180000,3361256960,5630,5630,5630,5630,0
|
|
20230801,175900,3361256960,5630,5630,5630,5630,0
|
|
20230801,175800,3361256960,5630,5630,5630,5630,0
|
|
20230801,175700,3361256960,5630,5630,5630,5630,0
|
|
20230801,175600,3361256960,5630,5630,5630,5630,0
|
|
20230801,175500,3361256960,5630,5630,5630,5630,0
|
|
20230801,175400,3361256960,5630,5630,5630,5630,0
|
|
20230801,175300,3361256960,5630,5630,5630,5630,0
|
|
20230801,175200,3361256960,5630,5630,5630,5630,0
|
|
20230801,175100,3361256960,5630,5630,5630,5630,0
|
|
20230801,175000,3361256960,5630,5630,5630,5630,0
|
|
20230801,174900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,174800,3361256960,5630,5630,5630,5630,0
|
|
20230801,174700,3361256960,5630,5630,5630,5630,0
|
|
20230801,174600,3361256960,5630,5630,5630,5630,0
|
|
20230801,174500,3361256960,5630,5630,5630,5630,0
|
|
20230801,174400,3361256960,5630,5630,5630,5630,0
|
|
20230801,174300,3361256960,5630,5630,5630,5630,0
|
|
20230801,174200,3361256960,5630,5630,5630,5630,0
|
|
20230801,174100,3361256960,5630,5630,5630,5630,0
|
|
20230801,174000,3361256960,5630,5630,5630,5630,0
|
|
20230801,173900,3361256960,5630,5630,5630,5630,0
|
|
20230801,173800,3361256960,5630,5630,5630,5630,0
|
|
20230801,173700,3361256960,5630,5630,5630,5630,0
|
|
20230801,173600,3361256960,5630,5630,5630,5630,0
|
|
20230801,173500,3361256960,5630,5630,5630,5630,0
|
|
20230801,173400,3361256960,5630,5630,5630,5630,0
|
|
20230801,173300,3361256960,5630,5630,5630,5630,0
|
|
20230801,173200,3361256960,5630,5630,5630,5630,0
|
|
20230801,173100,3361256960,5630,5630,5630,5630,0
|
|
20230801,173000,3361256960,5630,5630,5630,5630,0
|
|
20230801,172900,3361256960,5630,5630,5630,5630,0
|
|
20230801,172800,3361256960,5630,5630,5630,5630,0
|
|
20230801,172700,3361256960,5630,5630,5630,5630,0
|
|
20230801,172600,3361256960,5630,5630,5630,5630,0
|
|
20230801,172500,3361256960,5630,5630,5630,5630,0
|
|
20230801,172400,3361256960,5630,5630,5630,5630,0
|
|
20230801,172300,3361256960,5630,5630,5630,5630,0
|
|
20230801,172200,3361256960,5630,5630,5630,5630,0
|
|
20230801,172100,3361256960,5630,5630,5630,5630,0
|
|
20230801,172000,3361256960,5630,5630,5630,5630,0
|
|
20230801,171900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,171800,3361256960,5630,5630,5630,5630,0
|
|
20230801,171700,3361256960,5630,5630,5630,5630,0
|
|
20230801,171600,3361256960,5630,5630,5630,5630,0
|
|
20230801,171500,3361256960,5630,5630,5630,5630,0
|
|
20230801,171400,3361256960,5630,5630,5630,5630,0
|
|
20230801,171300,3361256960,5630,5630,5630,5630,0
|
|
20230801,171200,3361256960,5630,5630,5630,5630,0
|
|
20230801,171100,3361256960,5630,5630,5630,5630,0
|
|
20230801,171000,3361256960,5630,5630,5630,5630,0
|
|
20230801,170900,3361256960,5630,5630,5630,5630,0
|
|
20230801,170800,3361256960,5630,5630,5630,5630,0
|
|
20230801,170700,3361256960,5630,5630,5630,5630,0
|
|
20230801,170600,3361256960,5630,5630,5630,5630,0
|
|
20230801,170500,3361256960,5630,5630,5630,5630,0
|
|
20230801,170400,3361256960,5630,5630,5630,5630,0
|
|
20230801,170300,3361256960,5630,5630,5630,5630,0
|
|
20230801,170200,3361256960,5630,5630,5630,5630,0
|
|
20230801,170100,3361256960,5630,5630,5630,5630,0
|
|
20230801,170000,3361256960,5630,5630,5630,5630,0
|
|
20230801,165900,3361256960,5630,5630,5630,5630,0
|
|
20230801,165800,3361256960,5630,5630,5630,5630,0
|
|
20230801,165700,3361256960,5630,5630,5630,5630,0
|
|
20230801,165600,3361256960,5630,5630,5630,5630,0
|
|
20230801,165500,3361256960,5630,5630,5630,5630,0
|
|
20230801,165400,3361256960,5630,5630,5630,5630,0
|
|
20230801,165300,3361256960,5630,5630,5630,5630,0
|
|
20230801,165200,3361256960,5630,5630,5630,5630,0
|
|
20230801,165100,3361256960,5630,5630,5630,5630,0
|
|
20230801,165000,3361256960,5630,5630,5630,5630,0
|
|
20230801,164900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,164800,3361256960,5630,5630,5630,5630,0
|
|
20230801,164700,3361256960,5630,5630,5630,5630,0
|
|
20230801,164600,3361256960,5630,5630,5630,5630,0
|
|
20230801,164500,3361256960,5630,5630,5630,5630,0
|
|
20230801,164400,3361256960,5630,5630,5630,5630,0
|
|
20230801,164300,3361256960,5630,5630,5630,5630,0
|
|
20230801,164200,3361256960,5630,5630,5630,5630,0
|
|
20230801,164100,3361256960,5630,5630,5630,5630,0
|
|
20230801,164000,3361256960,5630,5630,5630,5630,0
|
|
20230801,163900,3361256960,5630,5630,5630,5630,0
|
|
20230801,163800,3361256960,5630,5630,5630,5630,0
|
|
20230801,163700,3361256960,5630,5630,5630,5630,0
|
|
20230801,163600,3361256960,5630,5630,5630,5630,0
|
|
20230801,163500,3361256960,5630,5630,5630,5630,0
|
|
20230801,163400,3361256960,5630,5630,5630,5630,0
|
|
20230801,163300,3361256960,5630,5630,5630,5630,0
|
|
20230801,163200,3361256960,5630,5630,5630,5630,0
|
|
20230801,163100,3361256960,5630,5630,5630,5630,0
|
|
20230801,163000,3361256960,5630,5630,5630,5630,0
|
|
20230801,162900,3361256960,5630,5630,5630,5630,0
|
|
20230801,162800,3361256960,5630,5630,5630,5630,0
|
|
20230801,162700,3361256960,5630,5630,5630,5630,0
|
|
20230801,162600,3361256960,5630,5630,5630,5630,0
|
|
20230801,162500,3361256960,5630,5630,5630,5630,0
|
|
20230801,162400,3361256960,5630,5630,5630,5630,0
|
|
20230801,162300,3361256960,5630,5630,5630,5630,0
|
|
20230801,162200,3361256960,5630,5630,5630,5630,0
|
|
20230801,162100,3361256960,5630,5630,5630,5630,0
|
|
20230801,162000,3361256960,5630,5630,5630,5630,0
|
|
20230801,161900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,161800,3361256960,5630,5630,5630,5630,0
|
|
20230801,161700,3361256960,5630,5630,5630,5630,0
|
|
20230801,161600,3361256960,5630,5630,5630,5630,0
|
|
20230801,161500,3361256960,5630,5630,5630,5630,0
|
|
20230801,161400,3361256960,5630,5630,5630,5630,0
|
|
20230801,161300,3361256960,5630,5630,5630,5630,0
|
|
20230801,161200,3361256960,5630,5630,5630,5630,0
|
|
20230801,161100,3361256960,5630,5630,5630,5630,0
|
|
20230801,161000,3361256960,5630,5630,5630,5630,0
|
|
20230801,160900,3361256960,5630,5630,5630,5630,0
|
|
20230801,160800,3361256960,5630,5630,5630,5630,0
|
|
20230801,160700,3361256960,5630,5630,5630,5630,0
|
|
20230801,160600,3361256960,5630,5630,5630,5630,0
|
|
20230801,160500,3361256960,5630,5630,5630,5630,0
|
|
20230801,160400,3361256960,5630,5630,5630,5630,0
|
|
20230801,160300,3361256960,5630,5630,5630,5630,0
|
|
20230801,160200,3361256960,5630,5630,5630,5630,0
|
|
20230801,160100,3361256960,5630,5630,5630,5630,0
|
|
20230801,160000,3361256960,5630,5630,5630,5630,0
|
|
20230801,155900,3361256960,5630,5630,5630,5630,0
|
|
20230801,155800,3361256960,5630,5630,5630,5630,0
|
|
20230801,155700,3361256960,5630,5630,5630,5630,0
|
|
20230801,155600,3361256960,5630,5630,5630,5630,0
|
|
20230801,155500,3361256960,5630,5630,5630,5630,0
|
|
20230801,155400,3361256960,5630,5630,5630,5630,0
|
|
20230801,155300,3361256960,5630,5630,5630,5630,0
|
|
20230801,155200,3361256960,5630,5630,5630,5630,0
|
|
20230801,155100,3361256960,5630,5630,5630,5630,0
|
|
20230801,155000,3361256960,5630,5630,5630,5630,0
|
|
20230801,154900,3361256960,5630,5630,5630,5630,5421
|
|
20230801,154800,3361256960,5630,5630,5630,5630,0
|
|
20230801,154700,3361256960,5630,5630,5630,5630,0
|
|
20230801,154600,3361256960,5630,5630,5630,5630,0
|
|
20230801,154500,3361256960,5630,5630,5630,5630,0
|
|
20230801,154400,3361256960,5630,5630,5630,5630,0
|
|
20230801,154300,3361256960,5630,5630,5630,5630,0
|
|
20230801,154200,3361256960,5630,5630,5630,5630,0
|
|
20230801,154100,3361256960,5630,5630,5630,5630,0
|
|
20230801,154000,3361256960,5630,5630,5630,5630,0
|
|
20230801,153900,3361256960,5630,5630,5630,5630,0
|
|
20230801,153800,3361256960,5630,5630,5630,5630,0
|
|
20230801,153700,3361256960,5630,5630,5630,5630,0
|
|
20230801,153600,3361256960,5630,5630,5630,5630,0
|
|
20230801,153500,3361256960,5630,5630,5630,5630,0
|
|
20230801,153400,3361256960,5630,5630,5630,5630,0
|
|
20230801,153300,3361256960,5630,5630,5630,5630,0
|
|
20230801,153200,3361256960,5630,5630,5630,5630,0
|
|
20230801,153100,3361256960,5630,5630,5630,5630,0
|
|
20230801,153000,3361256960,5630,5630,5630,5630,5421
|
|
20230801,152900,3330736730,5650,5650,5650,5650,0
|
|
20230801,152800,3330736730,5650,5650,5650,5650,0
|
|
20230801,152700,3330736730,5650,5650,5650,5650,0
|
|
20230801,152600,3330736730,5650,5650,5650,5650,0
|
|
20230801,152500,3330736730,5650,5650,5650,5650,0
|
|
20230801,152400,3330736730,5650,5650,5650,5650,0
|
|
20230801,152300,3330736730,5650,5650,5650,5650,0
|
|
20230801,152200,3330736730,5650,5650,5650,5650,0
|
|
20230801,152100,3330736730,5650,5650,5650,5650,0
|
|
20230801,152000,3330736730,5650,5650,5650,5650,0
|
|
20230801,151900,3330736730,5650,5600,5650,5600,10357
|
|
20230801,151800,3272284260,5600,5650,5670,5600,13675
|
|
20230801,151700,3194950210,5650,5620,5650,5620,9202
|
|
20230801,151600,3143027850,5620,5620,5650,5580,5104
|
|
20230801,151500,3114336730,5650,5550,5650,5540,20689
|
|
20230801,151400,2998681910,5550,5500,5550,5480,2627
|
|
20230801,151300,2984176280,5510,5500,5510,5500,1924
|
|
20230801,151200,2973594200,5480,5470,5500,5470,2561
|
|
20230801,151100,2959535890,5470,5480,5480,5470,1220
|
|
20230801,151000,2952851190,5480,5470,5480,5470,457
|
|
20230801,150900,2950350000,5470,5470,5470,5450,3198
|
|
20230801,150800,2932859790,5470,5430,5470,5430,6390
|
|
20230801,150700,2897997500,5420,5470,5470,5400,18311
|
|
20230801,150600,2798308150,5470,5480,5480,5470,1347
|
|
20230801,150500,2790928360,5490,5490,5490,5490,51
|
|
20230801,150400,2790648370,5490,5480,5490,5480,511
|
|
20230801,150300,2787847870,5490,5500,5510,5480,842
|
|
20230801,150200,2783230510,5510,5480,5510,5480,1283
|
|
20230801,150100,2776199580,5470,5480,5480,5470,4257
|
|
20230801,150000,2752906220,5480,5480,5480,5460,628
|
|
20230801,145900,2749471850,5470,5510,5510,5470,17597
|
|
20230801,145800,2653043250,5500,5500,5500,5500,0
|
|
20230801,145700,2653043250,5500,5510,5510,5500,1127
|
|
20230801,145600,2646844500,5530,5500,5530,5500,860
|
|
20230801,145500,2642106700,5500,5510,5510,5500,310
|
|
20230801,145400,2640401600,5510,5500,5510,5500,1615
|
|
20230801,145300,2631518990,5510,5520,5520,5510,548
|
|
20230801,145200,2628496210,5520,5520,5520,5520,139
|
|
20230801,145100,2627728930,5540,5540,5540,5540,6
|
|
20230801,145000,2627695690,5510,5520,5520,5510,350
|
|
20230801,144900,2625766190,5510,5510,5510,5510,40
|
|
20230801,144800,2625545790,5540,5540,5540,5540,23
|
|
20230801,144700,2625418370,5540,5540,5540,5540,0
|
|
20230801,144600,2625418370,5540,5520,5540,5510,819
|
|
20230801,144500,2620904090,5520,5550,5550,5520,772
|
|
20230801,144400,2616642520,5550,5550,5550,5550,1
|
|
20230801,144300,2616636970,5550,5540,5550,5540,1010
|
|
20230801,144200,2611041370,5560,5560,5560,5560,370
|
|
20230801,144100,2608984170,5560,5530,5560,5520,2113
|
|
20230801,144000,2597293870,5530,5530,5530,5530,501
|
|
20230801,143900,2594523340,5520,5520,5520,5520,20
|
|
20230801,143800,2594412940,5520,5520,5520,5520,564
|
|
20230801,143700,2591299660,5520,5520,5520,5520,2
|
|
20230801,143600,2591288620,5520,5520,5520,5520,10
|
|
20230801,143500,2591233420,5520,5490,5520,5490,101
|
|
20230801,143400,2590678900,5490,5490,5490,5490,197
|
|
20230801,143300,2589597370,5490,5500,5500,5490,1060
|
|
20230801,143200,2583776510,5500,5500,5500,5500,0
|
|
20230801,143100,2583776510,5500,5500,5500,5500,1083
|
|
20230801,143000,2577820010,5500,5510,5510,5500,16200
|
|
20230801,142900,2488709920,5510,5510,5510,5510,1318
|
|
20230801,142800,2481447740,5510,5510,5510,5510,280
|
|
20230801,142700,2479904940,5510,5510,5510,5510,10610
|
|
20230801,142600,2421443840,5520,5520,5520,5520,2
|
|
20230801,142500,2421432800,5520,5520,5520,5520,20
|
|
20230801,142400,2421322400,5520,5520,5520,5520,0
|
|
20230801,142300,2421322400,5520,5520,5520,5520,394
|
|
20230801,142200,2419147520,5520,5520,5520,5520,74
|
|
20230801,142100,2418739040,5520,5510,5520,5510,66
|
|
20230801,142000,2418375320,5510,5520,5520,5510,787
|
|
20230801,141900,2414034950,5510,5520,5520,5510,1578
|
|
20230801,141800,2405325640,5530,5530,5530,5530,0
|
|
20230801,141700,2405325640,5530,5530,5530,5530,592
|
|
20230801,141600,2402051880,5530,5520,5530,5520,2703
|
|
20230801,141500,2387130390,5520,5520,5520,5520,1560
|
|
20230801,141400,2378519190,5530,5530,5530,5530,0
|
|
20230801,141300,2378519190,5530,5530,5530,5530,2585
|
|
20230801,141200,2364224140,5530,5540,5540,5530,781
|
|
20230801,141100,2359897910,5540,5540,5540,5540,0
|
|
20230801,141000,2359897910,5540,5550,5550,5540,3000
|
|
20230801,140900,2343277900,5560,5560,5560,5560,1
|
|
20230801,140800,2343272340,5540,5540,5540,5540,20
|
|
20230801,140700,2343161540,5560,5560,5560,5560,0
|
|
20230801,140600,2343161540,5560,5560,5560,5560,18
|
|
20230801,140500,2343061460,5560,5560,5560,5560,176
|
|
20230801,140400,2342082900,5560,5560,5560,5560,0
|
|
20230801,140300,2342082900,5560,5560,5560,5560,0
|
|
20230801,140200,2342082900,5560,5550,5560,5550,900
|
|
20230801,140100,2337083290,5550,5550,5550,5550,10
|
|
20230801,140000,2337027790,5550,5550,5550,5550,126
|
|
20230801,135900,2336328490,5550,5550,5550,5550,0
|
|
20230801,135800,2336328490,5550,5550,5550,5550,0
|
|
20230801,135700,2336328490,5550,5550,5550,5550,0
|
|
20230801,135600,2336328490,5550,5550,5550,5550,200
|
|
20230801,135500,2335218490,5550,5540,5550,5540,103
|
|
20230801,135400,2334646880,5530,5530,5530,5530,0
|
|
20230801,135300,2334646880,5530,5530,5530,5530,0
|
|
20230801,135200,2334646880,5530,5530,5530,5530,50
|
|
20230801,135100,2334370380,5530,5530,5530,5530,0
|
|
20230801,135000,2334370380,5530,5530,5530,5530,0
|
|
20230801,134900,2334370380,5530,5530,5530,5530,30
|
|
20230801,134800,2334204480,5530,5520,5530,5520,208
|
|
20230801,134700,2333056220,5520,5520,5530,5520,6319
|
|
20230801,134600,2298113230,5520,5520,5520,5520,3572
|
|
20230801,134500,2278395790,5520,5530,5530,5520,1546
|
|
20230801,134400,2269851870,5520,5530,5530,5520,1395
|
|
20230801,134300,2262151390,5520,5540,5540,5520,9434
|
|
20230801,134200,2210044980,5540,5540,5540,5540,100
|
|
20230801,134100,2209490980,5540,5540,5540,5540,1781
|
|
20230801,134000,2199624240,5540,5540,5540,5540,0
|
|
20230801,133900,2199624240,5540,5550,5550,5540,6908
|
|
20230801,133800,2161326870,5560,5560,5560,5560,0
|
|
20230801,133700,2161326870,5560,5560,5560,5560,4627
|
|
20230801,133600,2135600750,5580,5580,5580,5580,1
|
|
20230801,133500,2135595170,5560,5580,5580,5560,2348
|
|
20230801,133400,2122533820,5590,5580,5590,5580,300
|
|
20230801,133300,2120857820,5580,5580,5580,5580,100
|
|
20230801,133200,2120299820,5580,5590,5590,5580,266
|
|
20230801,133100,2118815490,5600,5600,5600,5600,0
|
|
20230801,133000,2118815490,5600,5600,5600,5600,0
|
|
20230801,132900,2118815490,5600,5600,5600,5600,6
|
|
20230801,132800,2118781890,5560,5560,5560,5560,0
|
|
20230801,132700,2118781890,5560,5560,5560,5560,0
|
|
20230801,132600,2118781890,5560,5570,5570,5560,2438
|
|
20230801,132500,2105214530,5570,5590,5600,5570,401
|
|
20230801,132400,2102978930,5590,5580,5590,5580,309
|
|
20230801,132300,2101251710,5590,5580,5590,5580,51
|
|
20230801,132200,2100966630,5590,5590,5590,5590,501
|
|
20230801,132100,2098166040,5560,5560,5560,5560,29
|
|
20230801,132000,2098004800,5590,5570,5590,5570,310
|
|
20230801,131900,2096276340,5570,5570,5570,5570,0
|
|
20230801,131800,2096276340,5570,5570,5570,5570,200
|
|
20230801,131700,2095162340,5570,5560,5570,5560,110
|
|
20230801,131600,2094550640,5560,5560,5560,5560,100
|
|
20230801,131500,2093994640,5560,5560,5560,5560,100
|
|
20230801,131400,2093438640,5560,5560,5560,5560,1499
|
|
20230801,131300,2085104200,5550,5580,5590,5550,784
|
|
20230801,131200,2080735440,5580,5580,5580,5580,265
|
|
20230801,131100,2079256740,5580,5580,5580,5580,314
|
|
20230801,131000,2077504620,5550,5560,5560,5550,400
|
|
20230801,130900,2075283990,5560,5560,5560,5560,60
|
|
20230801,130800,2074950390,5560,5560,5560,5560,0
|
|
20230801,130700,2074950390,5560,5560,5560,5560,861
|
|
20230801,130600,2070163230,5560,5560,5560,5560,10
|
|
20230801,130500,2070107630,5560,5560,5560,5560,765
|
|
20230801,130400,2065854230,5580,5560,5580,5560,1101
|
|
20230801,130300,2059732650,5560,5580,5580,5560,674
|
|
20230801,130200,2055983330,5580,5580,5580,5580,1
|
|
20230801,130100,2055977750,5560,5560,5560,5560,1
|
|
20230801,130000,2055972190,5560,5560,5560,5560,605
|
|
20230801,125900,2052608390,5560,5560,5560,5560,1190
|
|
20230801,125800,2045991990,5560,5560,5560,5560,0
|
|
20230801,125700,2045991990,5560,5560,5560,5560,0
|
|
20230801,125600,2045991990,5560,5570,5570,5560,1000
|
|
20230801,125500,2040431980,5570,5570,5570,5570,250
|
|
20230801,125400,2039039480,5590,5590,5590,5590,0
|
|
20230801,125300,2039039480,5590,5590,5590,5590,0
|
|
20230801,125200,2039039480,5590,5590,5590,5590,0
|
|
20230801,125100,2039039480,5590,5570,5590,5570,31
|
|
20230801,125000,2038866790,5590,5580,5590,5580,600
|
|
20230801,124900,2035515440,5560,5560,5560,5560,20
|
|
20230801,124800,2035404240,5560,5560,5560,5560,0
|
|
20230801,124700,2035404240,5560,5560,5560,5560,1000
|
|
20230801,124600,2029844240,5550,5550,5550,5550,0
|
|
20230801,124500,2029844240,5550,5550,5550,5550,0
|
|
20230801,124400,2029844240,5550,5550,5550,5550,0
|
|
20230801,124300,2029844240,5550,5560,5560,5550,1000
|
|
20230801,124200,2024293290,5590,5590,5590,5590,27
|
|
20230801,124100,2024142360,5550,5550,5550,5550,2202
|
|
20230801,124000,2011921260,5550,5590,5590,5550,2225
|
|
20230801,123900,1999538500,5590,5590,5590,5590,50
|
|
20230801,123800,1999259000,5580,5580,5580,5580,10
|
|
20230801,123700,1999203200,5590,5600,5600,5590,352
|
|
20230801,123600,1997235490,5600,5590,5600,5590,59
|
|
20230801,123500,1996905670,5590,5590,5590,5590,242
|
|
20230801,123400,1995552890,5570,5580,5580,5570,445
|
|
20230801,123300,1993071500,5600,5600,5600,5600,0
|
|
20230801,123200,1993071500,5600,5600,5600,5600,0
|
|
20230801,123100,1993071500,5600,5600,5600,5600,236
|
|
20230801,123000,1991749900,5590,5580,5590,5580,5034
|
|
20230801,122900,1963610180,5570,5570,5570,5570,0
|
|
20230801,122800,1963610180,5570,5570,5570,5570,2
|
|
20230801,122700,1963599040,5580,5580,5580,5580,5513
|
|
20230801,122600,1932836500,5580,5580,5580,5580,2007
|
|
20230801,122500,1921637440,5570,5580,5580,5570,102
|
|
20230801,122400,1921069280,5570,5570,5570,5570,3293
|
|
20230801,122300,1902727270,5570,5570,5570,5570,600
|
|
20230801,122200,1899385270,5570,5550,5570,5550,189
|
|
20230801,122100,1898336180,5560,5550,5560,5550,312
|
|
20230801,122000,1896604460,5570,5570,5570,5570,104
|
|
20230801,121900,1896025180,5570,5560,5570,5540,7021
|
|
20230801,121800,1857063290,5560,5560,5560,5560,145
|
|
20230801,121700,1856257090,5560,5560,5560,5560,0
|
|
20230801,121600,1856257090,5560,5550,5560,5550,6703
|
|
20230801,121500,1818992890,5560,5560,5560,5560,248
|
|
20230801,121400,1817614010,5560,5560,5560,5560,174
|
|
20230801,121300,1816646570,5560,5560,5560,5560,182
|
|
20230801,121200,1815634650,5560,5560,5570,5560,1721
|
|
20230801,121100,1806065390,5560,5560,5560,5560,108
|
|
20230801,121000,1805464910,5570,5560,5570,5560,57
|
|
20230801,120900,1805147490,5550,5560,5560,5550,2067
|
|
20230801,120800,1793674350,5560,5560,5560,5560,184
|
|
20230801,120700,1792651310,5570,5560,5570,5560,296
|
|
20230801,120600,1791004550,5560,5560,5570,5550,4462
|
|
20230801,120500,1766194840,5560,5580,5580,5560,553
|
|
20230801,120400,1763111160,5590,5590,5590,5590,100
|
|
20230801,120300,1762552160,5620,5590,5620,5590,400
|
|
20230801,120200,1760314860,5600,5600,5600,5600,100
|
|
20230801,120100,1759754860,5610,5610,5610,5610,50
|
|
20230801,120000,1759474360,5610,5580,5620,5580,1070
|
|
20230801,115900,1753474460,5560,5570,5570,5560,66
|
|
20230801,115800,1753107310,5590,5590,5590,5590,1600
|
|
20230801,115700,1744163310,5560,5590,5590,5560,12723
|
|
20230801,115600,1673313160,5590,5600,5600,5590,1366
|
|
20230801,115500,1665666340,5620,5610,5620,5610,800
|
|
20230801,115400,1661171880,5600,5600,5600,5600,50
|
|
20230801,115300,1660891880,5600,5600,5600,5600,0
|
|
20230801,115200,1660891880,5600,5620,5620,5600,841
|
|
20230801,115100,1656166460,5620,5620,5620,5620,100
|
|
20230801,115000,1655604460,5600,5620,5620,5600,488
|
|
20230801,114900,1652864080,5620,5620,5620,5620,2102
|
|
20230801,114800,1641050840,5620,5620,5620,5620,534
|
|
20230801,114700,1638049760,5630,5630,5630,5630,0
|
|
20230801,114600,1638049760,5630,5630,5630,5630,0
|
|
20230801,114500,1638049760,5630,5600,5630,5600,7
|
|
20230801,114400,1638010530,5630,5620,5630,5620,174
|
|
20230801,114300,1637032490,5620,5620,5620,5620,1
|
|
20230801,114200,1637026870,5600,5630,5630,5600,692
|
|
20230801,114100,1633146460,5630,5630,5630,5630,50
|
|
20230801,114000,1632864960,5630,5630,5630,5630,10
|
|
20230801,113900,1632808660,5630,5620,5630,5620,97
|
|
20230801,113800,1632263470,5620,5620,5620,5620,77
|
|
20230801,113700,1631830730,5620,5630,5630,5620,483
|
|
20230801,113600,1629111840,5630,5630,5630,5630,0
|
|
20230801,113500,1629111840,5630,5630,5630,5630,124
|
|
20230801,113400,1628413720,5620,5620,5620,5620,0
|
|
20230801,113300,1628413720,5620,5620,5620,5620,3
|
|
20230801,113200,1628396860,5620,5620,5620,5620,10
|
|
20230801,113100,1628340660,5600,5600,5600,5600,100
|
|
20230801,113000,1627780660,5600,5630,5630,5600,499
|
|
20230801,112900,1624981820,5630,5650,5650,5630,2091
|
|
20230801,112800,1613209170,5660,5650,5660,5650,573
|
|
20230801,112700,1609971710,5650,5640,5650,5630,2042
|
|
20230801,112600,1598474710,5640,5630,5640,5630,250
|
|
20230801,112500,1597066710,5610,5630,5630,5610,1233
|
|
20230801,112400,1590147200,5630,5620,5630,5620,2011
|
|
20230801,112300,1578825280,5620,5620,5620,5620,0
|
|
20230801,112200,1578825280,5620,5620,5620,5620,13
|
|
20230801,112100,1578752220,5630,5630,5630,5630,145
|
|
20230801,112000,1577935870,5650,5650,5650,5650,24
|
|
20230801,111900,1577800270,5630,5630,5630,5630,819
|
|
20230801,111800,1573189300,5630,5630,5630,5590,26
|
|
20230801,111700,1573043880,5590,5590,5620,5590,54
|
|
20230801,111600,1572741390,5620,5620,5620,5620,2
|
|
20230801,111500,1572730150,5590,5600,5600,5590,156
|
|
20230801,111400,1571858090,5600,5600,5600,5600,217
|
|
20230801,111300,1570642890,5600,5600,5600,5600,14
|
|
20230801,111200,1570564490,5600,5600,5600,5600,865
|
|
20230801,111100,1565720490,5600,5600,5600,5600,400
|
|
20230801,111000,1563480490,5600,5600,5600,5600,0
|
|
20230801,110900,1563480490,5600,5600,5600,5600,191
|
|
20230801,110800,1562410890,5600,5600,5600,5600,0
|
|
20230801,110700,1562410890,5600,5600,5600,5600,0
|
|
20230801,110600,1562410890,5600,5620,5620,5600,10073
|
|
20230801,110500,1506000630,5590,5590,5590,5590,10
|
|
20230801,110400,1505944730,5590,5590,5590,5590,0
|
|
20230801,110300,1505944730,5590,5600,5600,5590,11176
|
|
20230801,110200,1443363500,5580,5580,5580,5580,0
|
|
20230801,110100,1443363500,5580,5580,5580,5580,100
|
|
20230801,110000,1442805500,5580,5580,5580,5580,0
|
|
20230801,105900,1442805500,5580,5580,5580,5580,0
|
|
20230801,105800,1442805500,5580,5580,5580,5580,0
|
|
20230801,105700,1442805500,5580,5580,5580,5580,300
|
|
20230801,105600,1441131500,5590,5590,5590,5590,137
|
|
20230801,105500,1440365670,5590,5590,5590,5590,10
|
|
20230801,105400,1440309770,5600,5600,5600,5600,0
|
|
20230801,105300,1440309770,5600,5600,5600,5600,200
|
|
20230801,105200,1439189770,5580,5580,5580,5580,3400
|
|
20230801,105100,1420217770,5600,5600,5600,5600,1632
|
|
20230801,105000,1411078570,5600,5600,5600,5600,0
|
|
20230801,104900,1411078570,5600,5590,5600,5580,1130
|
|
20230801,104800,1404758070,5590,5590,5590,5590,0
|
|
20230801,104700,1404758070,5590,5590,5590,5590,112
|
|
20230801,104600,1404131990,5600,5600,5600,5600,5
|
|
20230801,104500,1404103990,5600,5590,5600,5590,2849
|
|
20230801,104400,1388173140,5590,5600,5600,5590,7550
|
|
20230801,104300,1345908140,5600,5600,5600,5600,0
|
|
20230801,104200,1345908140,5600,5590,5600,5590,3276
|
|
20230801,104100,1327576740,5600,5620,5620,5600,577
|
|
20230801,104000,1324345400,5600,5600,5600,5600,22
|
|
20230801,103900,1324222200,5610,5620,5620,5610,231
|
|
20230801,103800,1322924100,5620,5620,5620,5620,1
|
|
20230801,103700,1322918480,5600,5600,5600,5600,838
|
|
20230801,103600,1318225680,5600,5610,5620,5600,85
|
|
20230801,103500,1317749320,5620,5590,5620,5590,2
|
|
20230801,103400,1317738110,5630,5630,5630,5600,2719
|
|
20230801,103300,1302511140,5600,5600,5630,5600,2005
|
|
20230801,103200,1291282990,5600,5600,5620,5600,12043
|
|
20230801,103100,1223796890,5600,5600,5600,5600,229
|
|
20230801,103000,1222514490,5590,5590,5590,5590,334
|
|
20230801,102900,1220647430,5590,5590,5600,5590,1260
|
|
20230801,102800,1213604020,5600,5590,5600,5590,301
|
|
20230801,102700,1211921420,5600,5580,5600,5580,195
|
|
20230801,102600,1210833160,5580,5580,5580,5580,50
|
|
20230801,102500,1210554160,5580,5580,5580,5580,713
|
|
20230801,102400,1206575620,5580,5580,5580,5580,0
|
|
20230801,102300,1206575620,5580,5580,5580,5580,0
|
|
20230801,102200,1206575620,5580,5590,5590,5580,917
|
|
20230801,102100,1201458420,5590,5600,5600,5590,377
|
|
20230801,102000,1199348890,5590,5590,5590,5580,696
|
|
20230801,101900,1195460790,5590,5580,5590,5580,507
|
|
20230801,101800,1192626720,5580,5580,5580,5580,530
|
|
20230801,101700,1189669320,5590,5590,5600,5590,142
|
|
20230801,101600,1188875410,5600,5600,5600,5600,3
|
|
20230801,101500,1188858610,5600,5600,5600,5590,504
|
|
20230801,101400,1186036410,5590,5590,5590,5590,0
|
|
20230801,101300,1186036410,5590,5590,5590,5590,141
|
|
20230801,101200,1185248220,5600,5600,5600,5590,292
|
|
20230801,101100,1183614860,5620,5620,5620,5620,1000
|
|
20230801,101000,1177994860,5580,5600,5600,5580,500
|
|
20230801,100900,1175202840,5610,5600,5610,5590,3043
|
|
20230801,100800,1158153920,5590,5580,5590,5580,59
|
|
20230801,100700,1157824310,5580,5580,5580,5580,23
|
|
20230801,100600,1157695970,5580,5590,5590,5580,544
|
|
20230801,100500,1154657690,5590,5580,5590,5580,210
|
|
20230801,100400,1153485790,5580,5580,5580,5580,0
|
|
20230801,100300,1153485790,5580,5590,5590,5580,205
|
|
20230801,100200,1152341870,5580,5580,5580,5580,5
|
|
20230801,100100,1152313970,5600,5590,5600,5580,799
|
|
20230801,100000,1147850000,5590,5600,5600,5590,2088
|
|
20230801,095900,1136170870,5600,5600,5600,5600,130
|
|
20230801,095800,1135442870,5590,5580,5590,5580,409
|
|
20230801,095700,1133156570,5590,5590,5590,5590,293
|
|
20230801,095600,1131518700,5580,5580,5580,5580,80
|
|
20230801,095500,1131072300,5580,5580,5580,5580,10
|
|
20230801,095400,1131016500,5550,5580,5580,5550,410
|
|
20230801,095300,1128738610,5560,5560,5560,5560,0
|
|
20230801,095200,1128738610,5560,5560,5560,5550,991
|
|
20230801,095100,1123232640,5540,5540,5540,5540,445
|
|
20230801,095000,1120767340,5540,5540,5540,5540,762
|
|
20230801,094900,1116545860,5540,5560,5560,5540,604
|
|
20230801,094800,1113189700,5560,5560,5560,5560,2
|
|
20230801,094700,1113178580,5560,5540,5560,5530,432
|
|
20230801,094600,1110788650,5530,5530,5560,5530,1754
|
|
20230801,094500,1101077030,5530,5530,5530,5530,270
|
|
20230801,094400,1099583930,5520,5560,5560,5520,665
|
|
20230801,094300,1095912430,5520,5570,5570,5520,6921
|
|
20230801,094200,1057609030,5560,5540,5560,5540,550
|
|
20230801,094100,1054561030,5540,5560,5560,5540,6220
|
|
20230801,094000,1020074510,5570,5570,5570,5570,5900
|
|
20230801,093900,987211510,5570,5550,5570,5550,1044
|
|
20230801,093800,981411750,5570,5550,5570,5550,354
|
|
20230801,093700,979442100,5550,5560,5560,5550,657
|
|
20230801,093600,975793750,5550,5570,5570,5550,2017
|
|
20230801,093500,964573990,5580,5590,5600,5580,537
|
|
20230801,093400,961577260,5590,5590,5590,5590,248
|
|
20230801,093300,960190940,5600,5600,5610,5600,687
|
|
20230801,093200,956343550,5600,5560,5600,5560,554
|
|
20230801,093100,953242100,5560,5560,5590,5560,713
|
|
20230801,093000,949275720,5560,5570,5580,5560,1699
|
|
20230801,092900,939816610,5560,5550,5560,5550,185
|
|
20230801,092800,938788030,5550,5540,5550,5540,721
|
|
20230801,092700,934792170,5540,5550,5550,5540,1460
|
|
20230801,092600,926701880,5550,5580,5580,5550,2548
|
|
20230801,092500,912530960,5580,5610,5620,5580,729
|
|
20230801,092400,908456880,5630,5570,5680,5570,10412
|
|
20230801,092300,849788500,5570,5580,5600,5570,552
|
|
20230801,092200,846708360,5580,5560,5580,5550,278
|
|
20230801,092100,845162750,5560,5540,5560,5540,1244
|
|
20230801,092000,838261570,5540,5550,5550,5530,1659
|
|
20230801,091900,829080580,5540,5540,5550,5530,981
|
|
20230801,091800,823647420,5540,5540,5540,5530,2510
|
|
20230801,091700,809745010,5540,5540,5550,5540,3184
|
|
20230801,091600,792104650,5540,5540,5550,5530,1691
|
|
20230801,091500,782741920,5540,5560,5560,5540,4158
|
|
20230801,091400,759702540,5550,5580,5580,5550,3461
|
|
20230801,091300,740435020,5600,5580,5600,5580,740
|
|
20230801,091200,736300550,5590,5590,5590,5570,2922
|
|
20230801,091100,719997420,5630,5590,5630,5590,660
|
|
20230801,091000,716293130,5580,5560,5580,5550,19080
|
|
20230801,090900,610285490,5560,5550,5560,5550,1745
|
|
20230801,090800,600584520,5550,5560,5560,5550,4075
|
|
20230801,090700,577951270,5550,5560,5560,5550,2749
|
|
20230801,090600,562671700,5560,5590,5590,5560,10722
|
|
20230801,090500,502991840,5560,5620,5620,5560,10295
|
|
20230801,090400,445420670,5620,5620,5650,5610,2419
|
|
20230801,090300,431820610,5620,5610,5670,5610,7851
|
|
20230801,090200,387506840,5600,5530,5600,5530,8373
|
|
20230801,090100,340868450,5530,5480,5530,5460,12199
|
|
20230801,090000,274068320,5520,5660,5660,5460,49200
|