646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194300,1104034890,5390,5390,5390,5390,998
|
|
20230801,194200,1104034890,5390,5390,5390,5390,0
|
|
20230801,194100,1104034890,5390,5390,5390,5390,0
|
|
20230801,194000,1104034890,5390,5390,5390,5390,0
|
|
20230801,193900,1104034890,5390,5390,5390,5390,0
|
|
20230801,193800,1104034890,5390,5390,5390,5390,0
|
|
20230801,193700,1104034890,5390,5390,5390,5390,0
|
|
20230801,193600,1104034890,5390,5390,5390,5390,0
|
|
20230801,193500,1104034890,5390,5390,5390,5390,0
|
|
20230801,193400,1104034890,5390,5390,5390,5390,0
|
|
20230801,193300,1104034890,5390,5390,5390,5390,0
|
|
20230801,193200,1104034890,5390,5390,5390,5390,0
|
|
20230801,193100,1104034890,5390,5390,5390,5390,0
|
|
20230801,193000,1104034890,5390,5390,5390,5390,0
|
|
20230801,192900,1104034890,5390,5390,5390,5390,0
|
|
20230801,192800,1104034890,5390,5390,5390,5390,0
|
|
20230801,192700,1104034890,5390,5390,5390,5390,0
|
|
20230801,192600,1104034890,5390,5390,5390,5390,0
|
|
20230801,192500,1104034890,5390,5390,5390,5390,0
|
|
20230801,192400,1104034890,5390,5390,5390,5390,0
|
|
20230801,192300,1104034890,5390,5390,5390,5390,0
|
|
20230801,192200,1104034890,5390,5390,5390,5390,0
|
|
20230801,192100,1104034890,5390,5390,5390,5390,0
|
|
20230801,192000,1104034890,5390,5390,5390,5390,0
|
|
20230801,191900,1104034890,5390,5390,5390,5390,0
|
|
20230801,191800,1104034890,5390,5390,5390,5390,0
|
|
20230801,191700,1104034890,5390,5390,5390,5390,0
|
|
20230801,191600,1104034890,5390,5390,5390,5390,0
|
|
20230801,191500,1104034890,5390,5390,5390,5390,0
|
|
20230801,191400,1104034890,5390,5390,5390,5390,0
|
|
20230801,191300,1104034890,5390,5390,5390,5390,998
|
|
20230801,191200,1104034890,5390,5390,5390,5390,0
|
|
20230801,191100,1104034890,5390,5390,5390,5390,0
|
|
20230801,191000,1104034890,5390,5390,5390,5390,0
|
|
20230801,190900,1104034890,5390,5390,5390,5390,0
|
|
20230801,190800,1104034890,5390,5390,5390,5390,0
|
|
20230801,190700,1104034890,5390,5390,5390,5390,0
|
|
20230801,190600,1104034890,5390,5390,5390,5390,0
|
|
20230801,190500,1104034890,5390,5390,5390,5390,0
|
|
20230801,190400,1104034890,5390,5390,5390,5390,0
|
|
20230801,190300,1104034890,5390,5390,5390,5390,0
|
|
20230801,190200,1104034890,5390,5390,5390,5390,0
|
|
20230801,190100,1104034890,5390,5390,5390,5390,0
|
|
20230801,190000,1104034890,5390,5390,5390,5390,0
|
|
20230801,185900,1104034890,5390,5390,5390,5390,0
|
|
20230801,185800,1104034890,5390,5390,5390,5390,0
|
|
20230801,185700,1104034890,5390,5390,5390,5390,0
|
|
20230801,185600,1104034890,5390,5390,5390,5390,0
|
|
20230801,185500,1104034890,5390,5390,5390,5390,0
|
|
20230801,185400,1104034890,5390,5390,5390,5390,0
|
|
20230801,185300,1104034890,5390,5390,5390,5390,0
|
|
20230801,185200,1104034890,5390,5390,5390,5390,0
|
|
20230801,185100,1104034890,5390,5390,5390,5390,0
|
|
20230801,185000,1104034890,5390,5390,5390,5390,0
|
|
20230801,184900,1104034890,5390,5390,5390,5390,0
|
|
20230801,184800,1104034890,5390,5390,5390,5390,0
|
|
20230801,184700,1104034890,5390,5390,5390,5390,0
|
|
20230801,184600,1104034890,5390,5390,5390,5390,0
|
|
20230801,184500,1104034890,5390,5390,5390,5390,0
|
|
20230801,184400,1104034890,5390,5390,5390,5390,0
|
|
20230801,184300,1104034890,5390,5390,5390,5390,998
|
|
20230801,184200,1104034890,5390,5390,5390,5390,0
|
|
20230801,184100,1104034890,5390,5390,5390,5390,0
|
|
20230801,184000,1104034890,5390,5390,5390,5390,0
|
|
20230801,183900,1104034890,5390,5390,5390,5390,0
|
|
20230801,183800,1104034890,5390,5390,5390,5390,0
|
|
20230801,183700,1104034890,5390,5390,5390,5390,0
|
|
20230801,183600,1104034890,5390,5390,5390,5390,0
|
|
20230801,183500,1104034890,5390,5390,5390,5390,0
|
|
20230801,183400,1104034890,5390,5390,5390,5390,0
|
|
20230801,183300,1104034890,5390,5390,5390,5390,0
|
|
20230801,183200,1104034890,5390,5390,5390,5390,0
|
|
20230801,183100,1104034890,5390,5390,5390,5390,0
|
|
20230801,183000,1104034890,5390,5390,5390,5390,0
|
|
20230801,182900,1104034890,5390,5390,5390,5390,0
|
|
20230801,182800,1104034890,5390,5390,5390,5390,0
|
|
20230801,182700,1104034890,5390,5390,5390,5390,0
|
|
20230801,182600,1104034890,5390,5390,5390,5390,0
|
|
20230801,182500,1104034890,5390,5390,5390,5390,0
|
|
20230801,182400,1104034890,5390,5390,5390,5390,0
|
|
20230801,182300,1104034890,5390,5390,5390,5390,0
|
|
20230801,182200,1104034890,5390,5390,5390,5390,0
|
|
20230801,182100,1104034890,5390,5390,5390,5390,0
|
|
20230801,182000,1104034890,5390,5390,5390,5390,0
|
|
20230801,181900,1104034890,5390,5390,5390,5390,0
|
|
20230801,181800,1104034890,5390,5390,5390,5390,0
|
|
20230801,181700,1104034890,5390,5390,5390,5390,0
|
|
20230801,181600,1104034890,5390,5390,5390,5390,0
|
|
20230801,181500,1104034890,5390,5390,5390,5390,0
|
|
20230801,181400,1104034890,5390,5390,5390,5390,0
|
|
20230801,181300,1104034890,5390,5390,5390,5390,998
|
|
20230801,181200,1104034890,5390,5390,5390,5390,0
|
|
20230801,181100,1104034890,5390,5390,5390,5390,0
|
|
20230801,181000,1104034890,5390,5390,5390,5390,0
|
|
20230801,180900,1104034890,5390,5390,5390,5390,0
|
|
20230801,180800,1104034890,5390,5390,5390,5390,0
|
|
20230801,180700,1104034890,5390,5390,5390,5390,0
|
|
20230801,180600,1104034890,5390,5390,5390,5390,0
|
|
20230801,180500,1104034890,5390,5390,5390,5390,0
|
|
20230801,180400,1104034890,5390,5390,5390,5390,0
|
|
20230801,180300,1104034890,5390,5390,5390,5390,0
|
|
20230801,180200,1104034890,5390,5390,5390,5390,0
|
|
20230801,180100,1104034890,5390,5390,5390,5390,0
|
|
20230801,180000,1104034890,5390,5390,5390,5390,0
|
|
20230801,175900,1104034890,5390,5390,5390,5390,0
|
|
20230801,175800,1104034890,5390,5390,5390,5390,0
|
|
20230801,175700,1104034890,5390,5390,5390,5390,0
|
|
20230801,175600,1104034890,5390,5390,5390,5390,0
|
|
20230801,175500,1104034890,5390,5390,5390,5390,0
|
|
20230801,175400,1104034890,5390,5390,5390,5390,0
|
|
20230801,175300,1104034890,5390,5390,5390,5390,0
|
|
20230801,175200,1104034890,5390,5390,5390,5390,0
|
|
20230801,175100,1104034890,5390,5390,5390,5390,0
|
|
20230801,175000,1104034890,5390,5390,5390,5390,0
|
|
20230801,174900,1104034890,5390,5390,5390,5390,0
|
|
20230801,174800,1104034890,5390,5390,5390,5390,0
|
|
20230801,174700,1104034890,5390,5390,5390,5390,0
|
|
20230801,174600,1104034890,5390,5390,5390,5390,0
|
|
20230801,174500,1104034890,5390,5390,5390,5390,0
|
|
20230801,174400,1104034890,5390,5390,5390,5390,0
|
|
20230801,174300,1104034890,5390,5390,5390,5390,998
|
|
20230801,174200,1104034890,5390,5390,5390,5390,0
|
|
20230801,174100,1104034890,5390,5390,5390,5390,0
|
|
20230801,174000,1104034890,5390,5390,5390,5390,0
|
|
20230801,173900,1104034890,5390,5390,5390,5390,0
|
|
20230801,173800,1104034890,5390,5390,5390,5390,0
|
|
20230801,173700,1104034890,5390,5390,5390,5390,0
|
|
20230801,173600,1104034890,5390,5390,5390,5390,0
|
|
20230801,173500,1104034890,5390,5390,5390,5390,0
|
|
20230801,173400,1104034890,5390,5390,5390,5390,0
|
|
20230801,173300,1104034890,5390,5390,5390,5390,0
|
|
20230801,173200,1104034890,5390,5390,5390,5390,0
|
|
20230801,173100,1104034890,5390,5390,5390,5390,0
|
|
20230801,173000,1104034890,5390,5390,5390,5390,0
|
|
20230801,172900,1104034890,5390,5390,5390,5390,0
|
|
20230801,172800,1104034890,5390,5390,5390,5390,0
|
|
20230801,172700,1104034890,5390,5390,5390,5390,0
|
|
20230801,172600,1104034890,5390,5390,5390,5390,0
|
|
20230801,172500,1104034890,5390,5390,5390,5390,0
|
|
20230801,172400,1104034890,5390,5390,5390,5390,0
|
|
20230801,172300,1104034890,5390,5390,5390,5390,0
|
|
20230801,172200,1104034890,5390,5390,5390,5390,0
|
|
20230801,172100,1104034890,5390,5390,5390,5390,0
|
|
20230801,172000,1104034890,5390,5390,5390,5390,0
|
|
20230801,171900,1104034890,5390,5390,5390,5390,0
|
|
20230801,171800,1104034890,5390,5390,5390,5390,0
|
|
20230801,171700,1104034890,5390,5390,5390,5390,0
|
|
20230801,171600,1104034890,5390,5390,5390,5390,0
|
|
20230801,171500,1104034890,5390,5390,5390,5390,0
|
|
20230801,171400,1104034890,5390,5390,5390,5390,0
|
|
20230801,171300,1104034890,5390,5390,5390,5390,998
|
|
20230801,171200,1104034890,5390,5390,5390,5390,0
|
|
20230801,171100,1104034890,5390,5390,5390,5390,0
|
|
20230801,171000,1104034890,5390,5390,5390,5390,0
|
|
20230801,170900,1104034890,5390,5390,5390,5390,0
|
|
20230801,170800,1104034890,5390,5390,5390,5390,0
|
|
20230801,170700,1104034890,5390,5390,5390,5390,0
|
|
20230801,170600,1104034890,5390,5390,5390,5390,0
|
|
20230801,170500,1104034890,5390,5390,5390,5390,0
|
|
20230801,170400,1104034890,5390,5390,5390,5390,0
|
|
20230801,170300,1104034890,5390,5390,5390,5390,0
|
|
20230801,170200,1104034890,5390,5390,5390,5390,0
|
|
20230801,170100,1104034890,5390,5390,5390,5390,0
|
|
20230801,170000,1104034890,5390,5390,5390,5390,0
|
|
20230801,165900,1104034890,5390,5390,5390,5390,0
|
|
20230801,165800,1104034890,5390,5390,5390,5390,0
|
|
20230801,165700,1104034890,5390,5390,5390,5390,0
|
|
20230801,165600,1104034890,5390,5390,5390,5390,0
|
|
20230801,165500,1104034890,5390,5390,5390,5390,0
|
|
20230801,165400,1104034890,5390,5390,5390,5390,0
|
|
20230801,165300,1104034890,5390,5390,5390,5390,0
|
|
20230801,165200,1104034890,5390,5390,5390,5390,0
|
|
20230801,165100,1104034890,5390,5390,5390,5390,0
|
|
20230801,165000,1104034890,5390,5390,5390,5390,0
|
|
20230801,164900,1104034890,5390,5390,5390,5390,0
|
|
20230801,164800,1104034890,5390,5390,5390,5390,0
|
|
20230801,164700,1104034890,5390,5390,5390,5390,0
|
|
20230801,164600,1104034890,5390,5390,5390,5390,0
|
|
20230801,164500,1104034890,5390,5390,5390,5390,0
|
|
20230801,164400,1104034890,5390,5390,5390,5390,0
|
|
20230801,164300,1104034890,5390,5390,5390,5390,998
|
|
20230801,164200,1104034890,5390,5390,5390,5390,0
|
|
20230801,164100,1104034890,5390,5390,5390,5390,0
|
|
20230801,164000,1104034890,5390,5390,5390,5390,0
|
|
20230801,163900,1104034890,5390,5390,5390,5390,0
|
|
20230801,163800,1104034890,5390,5390,5390,5390,0
|
|
20230801,163700,1104034890,5390,5390,5390,5390,0
|
|
20230801,163600,1104034890,5390,5390,5390,5390,0
|
|
20230801,163500,1104034890,5390,5390,5390,5390,0
|
|
20230801,163400,1104034890,5390,5390,5390,5390,0
|
|
20230801,163300,1104034890,5390,5390,5390,5390,0
|
|
20230801,163200,1104034890,5390,5390,5390,5390,0
|
|
20230801,163100,1104034890,5390,5390,5390,5390,0
|
|
20230801,163000,1104034890,5390,5390,5390,5390,0
|
|
20230801,162900,1104034890,5390,5390,5390,5390,0
|
|
20230801,162800,1104034890,5390,5390,5390,5390,0
|
|
20230801,162700,1104034890,5390,5390,5390,5390,0
|
|
20230801,162600,1104034890,5390,5390,5390,5390,0
|
|
20230801,162500,1104034890,5390,5390,5390,5390,0
|
|
20230801,162400,1104034890,5390,5390,5390,5390,0
|
|
20230801,162300,1104034890,5390,5390,5390,5390,0
|
|
20230801,162200,1104034890,5390,5390,5390,5390,0
|
|
20230801,162100,1104034890,5390,5390,5390,5390,0
|
|
20230801,162000,1104034890,5390,5390,5390,5390,0
|
|
20230801,161900,1104034890,5390,5390,5390,5390,0
|
|
20230801,161800,1104034890,5390,5390,5390,5390,0
|
|
20230801,161700,1104034890,5390,5390,5390,5390,0
|
|
20230801,161600,1104034890,5390,5390,5390,5390,0
|
|
20230801,161500,1104034890,5390,5390,5390,5390,0
|
|
20230801,161400,1104034890,5390,5390,5390,5390,0
|
|
20230801,161300,1104034890,5390,5390,5390,5390,998
|
|
20230801,161200,1104034890,5390,5390,5390,5390,0
|
|
20230801,161100,1104034890,5390,5390,5390,5390,0
|
|
20230801,161000,1104034890,5390,5390,5390,5390,0
|
|
20230801,160900,1104034890,5390,5390,5390,5390,0
|
|
20230801,160800,1104034890,5390,5390,5390,5390,0
|
|
20230801,160700,1104034890,5390,5390,5390,5390,0
|
|
20230801,160600,1104034890,5390,5390,5390,5390,0
|
|
20230801,160500,1104034890,5390,5390,5390,5390,0
|
|
20230801,160400,1104034890,5390,5390,5390,5390,0
|
|
20230801,160300,1104034890,5390,5390,5390,5390,0
|
|
20230801,160200,1104034890,5390,5390,5390,5390,0
|
|
20230801,160100,1104034890,5390,5390,5390,5390,0
|
|
20230801,160000,1104034890,5390,5390,5390,5390,0
|
|
20230801,155900,1104034890,5390,5390,5390,5390,0
|
|
20230801,155800,1104034890,5390,5390,5390,5390,0
|
|
20230801,155700,1104034890,5390,5390,5390,5390,0
|
|
20230801,155600,1104034890,5390,5390,5390,5390,0
|
|
20230801,155500,1104034890,5390,5390,5390,5390,0
|
|
20230801,155400,1104034890,5390,5390,5390,5390,0
|
|
20230801,155300,1104034890,5390,5390,5390,5390,0
|
|
20230801,155200,1104034890,5390,5390,5390,5390,0
|
|
20230801,155100,1104034890,5390,5390,5390,5390,0
|
|
20230801,155000,1104034890,5390,5390,5390,5390,0
|
|
20230801,154900,1104034890,5390,5390,5390,5390,0
|
|
20230801,154800,1104034890,5390,5390,5390,5390,0
|
|
20230801,154700,1104034890,5390,5390,5390,5390,0
|
|
20230801,154600,1104034890,5390,5390,5390,5390,0
|
|
20230801,154500,1104034890,5390,5390,5390,5390,0
|
|
20230801,154400,1104034890,5390,5390,5390,5390,0
|
|
20230801,154300,1104034890,5390,5390,5390,5390,998
|
|
20230801,154200,1104034890,5390,5390,5390,5390,0
|
|
20230801,154100,1104034890,5390,5390,5390,5390,0
|
|
20230801,154000,1104034890,5390,5390,5390,5390,0
|
|
20230801,153900,1104034890,5390,5390,5390,5390,0
|
|
20230801,153800,1104034890,5390,5390,5390,5390,0
|
|
20230801,153700,1104034890,5390,5390,5390,5390,0
|
|
20230801,153600,1104034890,5390,5390,5390,5390,0
|
|
20230801,153500,1104034890,5390,5390,5390,5390,0
|
|
20230801,153400,1104034890,5390,5390,5390,5390,0
|
|
20230801,153300,1104034890,5390,5390,5390,5390,0
|
|
20230801,153200,1104034890,5390,5390,5390,5390,0
|
|
20230801,153100,1104034890,5390,5390,5390,5390,0
|
|
20230801,153000,1104034890,5390,5390,5390,5390,998
|
|
20230801,152900,1098655670,5390,5390,5390,5390,0
|
|
20230801,152800,1098655670,5390,5390,5390,5390,0
|
|
20230801,152700,1098655670,5390,5390,5390,5390,0
|
|
20230801,152600,1098655670,5390,5390,5390,5390,0
|
|
20230801,152500,1098655670,5390,5390,5390,5390,0
|
|
20230801,152400,1098655670,5390,5390,5390,5390,0
|
|
20230801,152300,1098655670,5390,5390,5390,5390,0
|
|
20230801,152200,1098655670,5390,5390,5390,5390,0
|
|
20230801,152100,1098655670,5390,5390,5390,5390,0
|
|
20230801,152000,1098655670,5390,5390,5390,5390,0
|
|
20230801,151900,1098655670,5390,5400,5400,5390,78
|
|
20230801,151800,1098234740,5390,5390,5390,5390,532
|
|
20230801,151700,1095367260,5390,5390,5390,5390,85
|
|
20230801,151600,1094909110,5400,5400,5400,5390,15
|
|
20230801,151500,1094828190,5390,5380,5390,5380,261
|
|
20230801,151400,1093421750,5380,5390,5390,5380,10
|
|
20230801,151300,1093367930,5380,5390,5390,5380,14
|
|
20230801,151200,1093292550,5390,5390,5390,5390,1
|
|
20230801,151100,1093287160,5390,5380,5390,5380,215
|
|
20230801,151000,1092130450,5390,5390,5390,5390,10
|
|
20230801,150900,1092076550,5400,5400,5400,5400,6
|
|
20230801,150800,1092044150,5400,5400,5400,5400,55
|
|
20230801,150700,1091747150,5390,5390,5390,5380,270
|
|
20230801,150600,1090292090,5380,5370,5380,5370,592
|
|
20230801,150500,1087111930,5360,5390,5390,5360,1047
|
|
20230801,150400,1081486590,5380,5380,5390,5380,149
|
|
20230801,150300,1080684920,5380,5390,5390,5380,1231
|
|
20230801,150200,1074049910,5400,5400,5400,5400,0
|
|
20230801,150100,1074049910,5400,5400,5400,5400,5
|
|
20230801,150000,1074022910,5410,5390,5410,5390,756
|
|
20230801,145900,1069940810,5400,5410,5410,5400,159
|
|
20230801,145800,1069082160,5410,5410,5410,5410,5
|
|
20230801,145700,1069055110,5410,5410,5410,5410,5
|
|
20230801,145600,1069028060,5410,5410,5410,5410,20
|
|
20230801,145500,1068919860,5400,5400,5400,5400,310
|
|
20230801,145400,1067245860,5410,5410,5410,5410,50
|
|
20230801,145300,1066975360,5410,5410,5410,5410,0
|
|
20230801,145200,1066975360,5410,5410,5410,5400,43
|
|
20230801,145100,1066742950,5410,5400,5410,5400,106
|
|
20230801,145000,1066169510,5410,5400,5410,5400,151
|
|
20230801,144900,1065354090,5400,5400,5400,5400,2
|
|
20230801,144800,1065343290,5400,5400,5400,5400,1792
|
|
20230801,144700,1055666490,5410,5410,5410,5400,98
|
|
20230801,144600,1055137160,5400,5410,5410,5400,157
|
|
20230801,144500,1054289290,5420,5420,5420,5400,75
|
|
20230801,144400,1053882810,5420,5420,5420,5420,2
|
|
20230801,144300,1053871970,5420,5410,5420,5410,558
|
|
20230801,144200,1050853170,5410,5410,5410,5410,2
|
|
20230801,144100,1050842350,5400,5400,5400,5400,601
|
|
20230801,144000,1047596950,5400,5400,5400,5400,2
|
|
20230801,143900,1047586150,5430,5400,5430,5400,808
|
|
20230801,143800,1043218320,5400,5400,5400,5400,15
|
|
20230801,143700,1043137320,5400,5400,5400,5400,109
|
|
20230801,143600,1042548720,5400,5410,5410,5400,219
|
|
20230801,143500,1041365120,5400,5390,5400,5390,107
|
|
20230801,143400,1040787340,5390,5390,5390,5390,112
|
|
20230801,143300,1040183660,5390,5380,5390,5380,189
|
|
20230801,143200,1039165840,5390,5390,5390,5390,0
|
|
20230801,143100,1039165840,5390,5390,5390,5390,6
|
|
20230801,143000,1039133500,5380,5380,5380,5380,66
|
|
20230801,142900,1038778420,5380,5380,5380,5380,5
|
|
20230801,142800,1038751520,5370,5370,5370,5370,1
|
|
20230801,142700,1038746150,5370,5370,5370,5370,0
|
|
20230801,142600,1038746150,5370,5370,5370,5370,0
|
|
20230801,142500,1038746150,5370,5370,5370,5370,329
|
|
20230801,142400,1036979420,5370,5370,5370,5370,129
|
|
20230801,142300,1036286690,5370,5370,5370,5370,23
|
|
20230801,142200,1036163180,5370,5380,5380,5370,448
|
|
20230801,142100,1033756820,5380,5380,5430,5380,522
|
|
20230801,142000,1030938350,5380,5380,5380,5380,0
|
|
20230801,141900,1030938350,5380,5380,5380,5380,22
|
|
20230801,141800,1030819990,5380,5380,5380,5380,0
|
|
20230801,141700,1030819990,5380,5380,5380,5380,0
|
|
20230801,141600,1030819990,5380,5380,5380,5380,156
|
|
20230801,141500,1029980710,5380,5380,5380,5380,0
|
|
20230801,141400,1029980710,5380,5380,5380,5380,0
|
|
20230801,141300,1029980710,5380,5380,5380,5380,5
|
|
20230801,141200,1029953810,5370,5370,5370,5370,0
|
|
20230801,141100,1029953810,5370,5370,5370,5370,27
|
|
20230801,141000,1029808820,5370,5370,5370,5370,57
|
|
20230801,140900,1029502730,5370,5400,5400,5370,31
|
|
20230801,140800,1029335390,5400,5400,5400,5400,70
|
|
20230801,140700,1028957390,5400,5400,5400,5400,34
|
|
20230801,140600,1028773790,5400,5400,5400,5400,0
|
|
20230801,140500,1028773790,5400,5430,5440,5400,265
|
|
20230801,140400,1027333170,5440,5380,5440,5380,332
|
|
20230801,140300,1025529310,5450,5360,5450,5360,4144
|
|
20230801,140200,1003181550,5360,5360,5360,5360,0
|
|
20230801,140100,1003181550,5360,5350,5360,5350,4
|
|
20230801,140000,1003160130,5350,5350,5350,5350,171
|
|
20230801,135900,1002245280,5350,5350,5350,5350,50
|
|
20230801,135800,1001977780,5340,5340,5340,5340,0
|
|
20230801,135700,1001977780,5340,5330,5340,5330,125
|
|
20230801,135600,1001310290,5320,5340,5340,5320,300
|
|
20230801,135500,999714250,5320,5370,5370,5320,120
|
|
20230801,135400,999072650,5370,5370,5370,5370,302
|
|
20230801,135300,997450910,5380,5380,5380,5380,2
|
|
20230801,135200,997440150,5380,5340,5380,5340,2951
|
|
20230801,135100,981681730,5340,5340,5340,5340,27
|
|
20230801,135000,981537550,5340,5340,5340,5340,326
|
|
20230801,134900,979796710,5310,5340,5340,5310,1008
|
|
20230801,134800,974429890,5340,5340,5340,5340,194
|
|
20230801,134700,973393930,5340,5340,5340,5340,0
|
|
20230801,134600,973393930,5340,5330,5340,5330,1181
|
|
20230801,134500,967099180,5320,5330,5330,5320,746
|
|
20230801,134400,963126030,5330,5330,5330,5330,561
|
|
20230801,134300,960135900,5330,5330,5330,5330,400
|
|
20230801,134200,958003900,5330,5360,5360,5330,7592
|
|
20230801,134100,917414950,5380,5380,5380,5380,44
|
|
20230801,134000,917178230,5370,5370,5380,5370,278
|
|
20230801,133900,915685170,5370,5370,5370,5370,3001
|
|
20230801,133800,899569800,5360,5370,5370,5360,2464
|
|
20230801,133700,886361980,5380,5380,5380,5380,0
|
|
20230801,133600,886361980,5380,5380,5380,5380,0
|
|
20230801,133500,886361980,5380,5380,5380,5380,1
|
|
20230801,133400,886356600,5380,5380,5380,5380,242
|
|
20230801,133300,885054640,5380,5370,5380,5370,544
|
|
20230801,133200,882133340,5360,5360,5360,5360,0
|
|
20230801,133100,882133340,5360,5380,5380,5360,101
|
|
20230801,133000,881591960,5370,5370,5370,5370,258
|
|
20230801,132900,880206500,5360,5370,5370,5360,90
|
|
20230801,132800,879723900,5360,5360,5360,5360,1
|
|
20230801,132700,879718540,5380,5380,5380,5380,0
|
|
20230801,132600,879718540,5380,5380,5380,5370,331
|
|
20230801,132500,877939970,5360,5370,5370,5360,1913
|
|
20230801,132400,867677260,5380,5390,5390,5380,31
|
|
20230801,132300,867510470,5390,5400,5400,5390,6
|
|
20230801,132200,867478090,5410,5400,5410,5390,243
|
|
20230801,132100,866166280,5390,5400,5400,5390,74
|
|
20230801,132000,865766820,5410,5410,5410,5410,0
|
|
20230801,131900,865766820,5410,5400,5410,5400,78
|
|
20230801,131800,865345520,5400,5400,5400,5400,0
|
|
20230801,131700,865345520,5400,5400,5400,5400,0
|
|
20230801,131600,865345520,5400,5400,5400,5400,222
|
|
20230801,131500,864146720,5420,5420,5420,5420,0
|
|
20230801,131400,864146720,5420,5420,5420,5420,0
|
|
20230801,131300,864146720,5420,5420,5420,5420,0
|
|
20230801,131200,864146720,5420,5420,5420,5420,0
|
|
20230801,131100,864146720,5420,5420,5420,5420,0
|
|
20230801,131000,864146720,5420,5390,5420,5390,747
|
|
20230801,130900,860114180,5390,5390,5390,5360,1108
|
|
20230801,130800,854156780,5400,5400,5400,5400,10
|
|
20230801,130700,854102780,5400,5400,5400,5400,0
|
|
20230801,130600,854102780,5400,5380,5400,5380,658
|
|
20230801,130500,850560000,5400,5400,5400,5400,0
|
|
20230801,130400,850560000,5400,5400,5400,5400,0
|
|
20230801,130300,850560000,5400,5400,5400,5400,22
|
|
20230801,130200,850441200,5380,5380,5380,5380,0
|
|
20230801,130100,850441200,5380,5390,5390,5380,295
|
|
20230801,130000,848851160,5400,5400,5400,5400,0
|
|
20230801,125900,848851160,5400,5400,5400,5400,20
|
|
20230801,125800,848743160,5400,5400,5400,5400,0
|
|
20230801,125700,848743160,5400,5400,5400,5400,1
|
|
20230801,125600,848737760,5350,5430,5440,5350,11338
|
|
20230801,125500,787466320,5430,5430,5430,5430,853
|
|
20230801,125400,782834530,5430,5430,5430,5430,222
|
|
20230801,125300,781629070,5430,5430,5430,5430,128
|
|
20230801,125200,780934030,5430,5430,5430,5430,0
|
|
20230801,125100,780934030,5430,5430,5430,5430,0
|
|
20230801,125000,780934030,5430,5430,5430,5430,128
|
|
20230801,124900,780238990,5440,5440,5440,5440,0
|
|
20230801,124800,780238990,5440,5440,5440,5440,5
|
|
20230801,124700,780211790,5430,5440,5440,5430,140
|
|
20230801,124600,779451490,5440,5440,5440,5440,43
|
|
20230801,124500,779217570,5430,5430,5430,5430,2257
|
|
20230801,124400,766962060,5430,5440,5440,5430,369
|
|
20230801,124300,764957640,5440,5440,5440,5440,414
|
|
20230801,124200,762705480,5450,5450,5450,5450,0
|
|
20230801,124100,762705480,5450,5440,5450,5440,133
|
|
20230801,124000,761981910,5450,5450,5450,5450,1
|
|
20230801,123900,761976460,5460,5460,5460,5460,1
|
|
20230801,123800,761971000,5450,5450,5450,5450,165
|
|
20230801,123700,761071750,5450,5460,5460,5450,159
|
|
20230801,123600,760204900,5460,5460,5460,5460,0
|
|
20230801,123500,760204900,5460,5460,5460,5460,1661
|
|
20230801,123400,751135840,5460,5460,5460,5460,352
|
|
20230801,123300,749213920,5460,5460,5460,5460,0
|
|
20230801,123200,749213920,5460,5460,5460,5460,729
|
|
20230801,123100,745233580,5460,5460,5460,5460,464
|
|
20230801,123000,742700140,5460,5460,5460,5460,715
|
|
20230801,122900,738796240,5460,5450,5460,5450,23
|
|
20230801,122800,738670860,5460,5460,5460,5460,254
|
|
20230801,122700,737284020,5460,5450,5460,5450,271
|
|
20230801,122600,735806720,5450,5450,5450,5450,142
|
|
20230801,122500,735032820,5450,5450,5450,5450,560
|
|
20230801,122400,731980820,5440,5440,5440,5440,128
|
|
20230801,122300,731284500,5450,5450,5450,5450,30
|
|
20230801,122200,731121000,5440,5440,5440,5440,0
|
|
20230801,122100,731121000,5440,5450,5450,5440,534
|
|
20230801,122000,728211990,5450,5450,5450,5450,0
|
|
20230801,121900,728211990,5450,5450,5450,5450,124
|
|
20230801,121800,727536190,5450,5440,5450,5440,248
|
|
20230801,121700,726186170,5440,5440,5440,5430,174
|
|
20230801,121600,725240670,5440,5440,5440,5440,5
|
|
20230801,121500,725213470,5430,5430,5430,5430,0
|
|
20230801,121400,725213470,5430,5430,5430,5430,0
|
|
20230801,121300,725213470,5430,5420,5430,5420,1544
|
|
20230801,121200,716830360,5420,5420,5420,5420,0
|
|
20230801,121100,716830360,5420,5420,5420,5420,66
|
|
20230801,121000,716472640,5420,5420,5420,5420,600
|
|
20230801,120900,713220640,5420,5430,5430,5420,409
|
|
20230801,120800,711000440,5420,5420,5420,5420,67
|
|
20230801,120700,710637300,5420,5420,5420,5420,0
|
|
20230801,120600,710637300,5420,5420,5420,5420,66
|
|
20230801,120500,710279580,5420,5420,5420,5420,61
|
|
20230801,120400,709948960,5430,5430,5430,5430,68
|
|
20230801,120300,709579720,5430,5430,5440,5430,82
|
|
20230801,120200,709134410,5430,5430,5430,5430,73
|
|
20230801,120100,708738020,5440,5440,5440,5440,5
|
|
20230801,120000,708710820,5430,5430,5430,5430,74
|
|
20230801,115900,708309000,5430,5430,5430,5430,0
|
|
20230801,115800,708309000,5430,5430,5430,5430,161
|
|
20230801,115700,707434770,5420,5420,5420,5420,82
|
|
20230801,115600,706990330,5420,5420,5420,5420,81
|
|
20230801,115500,706551310,5420,5420,5420,5420,0
|
|
20230801,115400,706551310,5420,5420,5420,5420,91
|
|
20230801,115300,706058090,5420,5420,5420,5420,6
|
|
20230801,115200,706025570,5420,5420,5420,5420,62
|
|
20230801,115100,705689530,5410,5410,5410,5410,87
|
|
20230801,115000,705218860,5410,5420,5420,5410,631
|
|
20230801,114900,701803790,5420,5420,5420,5420,85
|
|
20230801,114800,701343090,5430,5430,5430,5430,1
|
|
20230801,114700,701337660,5420,5420,5420,5420,83
|
|
20230801,114600,700887800,5430,5430,5430,5430,5
|
|
20230801,114500,700860650,5420,5420,5420,5420,85
|
|
20230801,114400,700399950,5430,5430,5430,5430,30
|
|
20230801,114300,700237050,5440,5440,5440,5440,5
|
|
20230801,114200,700209850,5420,5420,5420,5420,156
|
|
20230801,114100,699364330,5410,5440,5440,5410,201
|
|
20230801,114000,698275550,5440,5430,5440,5430,55
|
|
20230801,113900,697976850,5430,5420,5430,5420,514
|
|
20230801,113800,695187890,5410,5410,5410,5410,86
|
|
20230801,113700,694722630,5420,5420,5420,5420,20
|
|
20230801,113600,694614230,5420,5410,5420,5410,138
|
|
20230801,113500,693867150,5410,5410,5410,5410,131
|
|
20230801,113400,693158440,5420,5420,5420,5420,50
|
|
20230801,113300,692887440,5420,5410,5420,5410,122
|
|
20230801,113200,692227410,5430,5430,5430,5430,0
|
|
20230801,113100,692227410,5430,5420,5430,5420,39
|
|
20230801,113000,692015980,5420,5420,5420,5420,50
|
|
20230801,112900,691744980,5420,5410,5420,5410,129
|
|
20230801,112800,691047080,5410,5410,5410,5410,1
|
|
20230801,112700,691041670,5410,5410,5410,5410,305
|
|
20230801,112600,689391620,5400,5400,5400,5400,98
|
|
20230801,112500,688862420,5410,5410,5410,5410,5
|
|
20230801,112400,688835370,5410,5410,5410,5410,5
|
|
20230801,112300,688808320,5400,5410,5410,5400,230
|
|
20230801,112200,687565320,5410,5400,5410,5400,10
|
|
20230801,112100,687511270,5400,5410,5410,5400,627
|
|
20230801,112000,684123470,5400,5400,5400,5400,0
|
|
20230801,111900,684123470,5400,5410,5410,5400,138
|
|
20230801,111800,683378170,5410,5410,5410,5410,15
|
|
20230801,111700,683297020,5410,5420,5420,5410,730
|
|
20230801,111600,679347470,5420,5420,5420,5410,3544
|
|
20230801,111500,660139660,5420,5430,5430,5420,337
|
|
20230801,111400,658313070,5420,5420,5420,5420,2896
|
|
20230801,111300,642616750,5430,5420,5430,5420,45
|
|
20230801,111200,642372840,5420,5420,5430,5420,347
|
|
20230801,111100,640492080,5420,5440,5440,5420,6330
|
|
20230801,111000,606122970,5440,5430,5440,5430,26
|
|
20230801,110900,605981700,5430,5440,5440,5430,320
|
|
20230801,110800,604241350,5440,5450,5450,5440,87
|
|
20230801,110700,603767650,5450,5440,5450,5440,264
|
|
20230801,110600,602330460,5440,5440,5440,5440,35
|
|
20230801,110500,602140060,5430,5430,5430,5430,63
|
|
20230801,110400,601797970,5450,5450,5450,5440,5
|
|
20230801,110300,601770750,5450,5430,5450,5430,174
|
|
20230801,110200,600824730,5440,5440,5440,5430,580
|
|
20230801,110100,597675260,5440,5440,5440,5430,20
|
|
20230801,110000,597566630,5450,5440,5450,5440,78
|
|
20230801,105900,597142300,5440,5440,5440,5440,583
|
|
20230801,105800,593970780,5440,5440,5450,5440,118
|
|
20230801,105700,593328580,5440,5430,5440,5430,41
|
|
20230801,105600,593105870,5440,5440,5440,5440,942
|
|
20230801,105500,587981390,5450,5440,5450,5440,111
|
|
20230801,105400,587376780,5450,5440,5450,5440,37
|
|
20230801,105300,587175490,5440,5440,5450,5440,177
|
|
20230801,105200,586212550,5450,5460,5460,5440,68
|
|
20230801,105100,585842380,5450,5450,5450,5450,280
|
|
20230801,105000,584316380,5450,5450,5450,5450,33
|
|
20230801,104900,584136530,5450,5450,5460,5450,369
|
|
20230801,104800,582125460,5450,5450,5450,5450,38
|
|
20230801,104700,581918360,5460,5460,5460,5450,53
|
|
20230801,104600,581629380,5450,5450,5450,5450,44
|
|
20230801,104500,581389580,5450,5450,5450,5450,55
|
|
20230801,104400,581089830,5460,5450,5460,5450,154
|
|
20230801,104300,580250480,5460,5440,5460,5440,165
|
|
20230801,104200,579352030,5460,5460,5460,5460,13
|
|
20230801,104100,579281050,5440,5470,5470,5440,77
|
|
20230801,104000,578862080,5470,5440,5470,5440,88
|
|
20230801,103900,578383210,5440,5440,5440,5440,0
|
|
20230801,103800,578383210,5440,5440,5440,5440,1
|
|
20230801,103700,578377770,5480,5470,5480,5470,678
|
|
20230801,103600,574669100,5470,5460,5470,5460,32
|
|
20230801,103500,574494100,5460,5460,5460,5460,35
|
|
20230801,103400,574303000,5430,5460,5460,5430,409
|
|
20230801,103300,572080730,5440,5450,5450,5440,670
|
|
20230801,103200,568433780,5460,5460,5470,5460,735
|
|
20230801,103100,564415990,5450,5450,5450,5450,88
|
|
20230801,103000,563936390,5460,5450,5460,5450,17
|
|
20230801,102900,563843640,5450,5460,5460,5450,3
|
|
20230801,102800,563827270,5440,5440,5440,5440,0
|
|
20230801,102700,563827270,5440,5440,5440,5440,161
|
|
20230801,102600,562951430,5440,5440,5460,5440,253
|
|
20230801,102500,561573710,5460,5460,5460,5460,0
|
|
20230801,102400,561573710,5460,5460,5460,5460,0
|
|
20230801,102300,561573710,5460,5460,5460,5460,0
|
|
20230801,102200,561573710,5460,5460,5460,5460,0
|
|
20230801,102100,561573710,5460,5460,5460,5460,0
|
|
20230801,102000,561573710,5460,5450,5460,5450,844
|
|
20230801,101900,556973180,5450,5450,5450,5450,5
|
|
20230801,101800,556945930,5430,5450,5450,5430,447
|
|
20230801,101700,554514690,5450,5450,5450,5450,0
|
|
20230801,101600,554514690,5450,5450,5450,5440,20
|
|
20230801,101500,554405790,5440,5440,5450,5440,94
|
|
20230801,101400,553894380,5450,5450,5450,5430,134
|
|
20230801,101300,553166080,5450,5450,5450,5430,1225
|
|
20230801,101200,546509830,5450,5450,5450,5450,21
|
|
20230801,101100,546395380,5450,5430,5450,5420,225
|
|
20230801,101000,545173730,5430,5430,5430,5430,507
|
|
20230801,100900,542420720,5450,5450,5450,5430,40
|
|
20230801,100800,542203320,5430,5430,5450,5430,708
|
|
20230801,100700,538358760,5450,5430,5450,5430,7
|
|
20230801,100600,538320650,5460,5460,5460,5460,2
|
|
20230801,100500,538309730,5430,5430,5430,5430,0
|
|
20230801,100400,538309730,5430,5430,5430,5430,6
|
|
20230801,100300,538277150,5430,5430,5430,5430,1923
|
|
20230801,100200,527835260,5430,5430,5430,5430,239
|
|
20230801,100100,526537490,5440,5450,5450,5440,75
|
|
20230801,100000,526129240,5470,5450,5470,5440,2026
|
|
20230801,095900,515087400,5470,5470,5470,5470,0
|
|
20230801,095800,515087400,5470,5460,5470,5450,130
|
|
20230801,095700,514377630,5460,5460,5460,5460,215
|
|
20230801,095600,513203730,5460,5460,5460,5460,210
|
|
20230801,095500,512057130,5470,5470,5470,5470,0
|
|
20230801,095400,512057130,5470,5470,5470,5470,0
|
|
20230801,095300,512057130,5470,5460,5470,5460,3012
|
|
20230801,095200,495611490,5460,5460,5460,5430,1236
|
|
20230801,095100,488882520,5460,5450,5460,5440,761
|
|
20230801,095000,484738410,5450,5450,5450,5450,101
|
|
20230801,094900,484187960,5440,5430,5450,5430,69
|
|
20230801,094800,483812810,5430,5460,5460,5430,102
|
|
20230801,094700,483255920,5440,5450,5450,5440,739
|
|
20230801,094600,479235730,5450,5450,5450,5450,1027
|
|
20230801,094500,473638580,5450,5450,5450,5450,0
|
|
20230801,094400,473638580,5450,5460,5460,5450,1317
|
|
20230801,094300,466459270,5460,5490,5490,5450,380
|
|
20230801,094200,464385580,5490,5490,5490,5490,110
|
|
20230801,094100,463781680,5480,5490,5490,5480,271
|
|
20230801,094000,462296590,5490,5470,5490,5460,2348
|
|
20230801,093900,449465050,5500,5480,5500,5480,72
|
|
20230801,093800,449070450,5500,5480,5500,5480,756
|
|
20230801,093700,444926410,5480,5500,5500,5480,88
|
|
20230801,093600,444442810,5500,5500,5500,5480,312
|
|
20230801,093500,442732810,5480,5480,5500,5480,1060
|
|
20230801,093400,436919890,5480,5480,5500,5480,1174
|
|
20230801,093300,430486290,5480,5500,5500,5480,3330
|
|
20230801,093200,412201190,5510,5510,5510,5510,1034
|
|
20230801,093100,406503850,5510,5510,5520,5510,1077
|
|
20230801,093000,400569530,5510,5500,5510,5490,1556
|
|
20230801,092900,392025610,5500,5500,5520,5500,529
|
|
20230801,092800,389114070,5510,5520,5520,5500,186
|
|
20230801,092700,388089240,5500,5520,5530,5500,782
|
|
20230801,092600,383775410,5520,5530,5530,5520,2325
|
|
20230801,092500,370927840,5530,5510,5540,5500,8149
|
|
20230801,092400,325963940,5500,5490,5510,5490,2147
|
|
20230801,092300,314160550,5490,5500,5500,5490,3379
|
|
20230801,092200,295607670,5500,5500,5510,5490,3725
|
|
20230801,092100,275121780,5520,5500,5520,5500,2440
|
|
20230801,092000,261690370,5500,5480,5520,5480,13088
|
|
20230801,091900,189762460,5480,5470,5490,5470,4619
|
|
20230801,091800,164461090,5470,5470,5480,5470,920
|
|
20230801,091700,159421940,5480,5460,5480,5460,6952
|
|
20230801,091600,121400520,5460,5460,5460,5460,2051
|
|
20230801,091500,110202060,5460,5440,5460,5440,1487
|
|
20230801,091400,102098320,5440,5450,5450,5440,1352
|
|
20230801,091300,94743350,5450,5430,5450,5430,2058
|
|
20230801,091200,83528050,5450,5450,5450,5420,1318
|
|
20230801,091100,76358800,5440,5420,5440,5420,4036
|
|
20230801,091000,54454070,5410,5410,5420,5410,1661
|
|
20230801,090900,45467860,5420,5410,5420,5410,2377
|
|
20230801,090800,32598280,5400,5410,5410,5400,797
|
|
20230801,090700,28292370,5420,5400,5420,5400,155
|
|
20230801,090600,27454540,5400,5400,5400,5400,2
|
|
20230801,090500,27443740,5390,5370,5390,5370,448
|
|
20230801,090400,25031320,5370,5340,5390,5330,506
|
|
20230801,090300,22328970,5360,5340,5360,5340,61
|
|
20230801,090200,22003110,5340,5340,5340,5340,1656
|
|
20230801,090100,13160070,5340,5350,5350,5340,1770
|
|
20230801,090000,3705960,5340,5340,5340,5340,694
|