619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,191500,2393372040,6360,6360,6360,6360,0
|
|
20230801,191400,2393372040,6360,6360,6360,6360,0
|
|
20230801,191300,2393372040,6360,6360,6360,6360,0
|
|
20230801,191200,2393372040,6360,6360,6360,6360,0
|
|
20230801,191100,2393372040,6360,6360,6360,6360,0
|
|
20230801,191000,2393372040,6360,6360,6360,6360,0
|
|
20230801,190900,2393372040,6360,6360,6360,6360,0
|
|
20230801,190800,2393372040,6360,6360,6360,6360,0
|
|
20230801,190700,2393372040,6360,6360,6360,6360,0
|
|
20230801,190600,2393372040,6360,6360,6360,6360,0
|
|
20230801,190500,2393372040,6360,6360,6360,6360,0
|
|
20230801,190400,2393372040,6360,6360,6360,6360,0
|
|
20230801,190300,2393372040,6360,6360,6360,6360,0
|
|
20230801,190200,2393372040,6360,6360,6360,6360,0
|
|
20230801,190100,2393372040,6360,6360,6360,6360,0
|
|
20230801,190000,2393372040,6360,6360,6360,6360,0
|
|
20230801,185900,2393372040,6360,6360,6360,6360,0
|
|
20230801,185800,2393372040,6360,6360,6360,6360,0
|
|
20230801,185700,2393372040,6360,6360,6360,6360,0
|
|
20230801,185600,2393372040,6360,6360,6360,6360,0
|
|
20230801,185500,2393372040,6360,6360,6360,6360,0
|
|
20230801,185400,2393372040,6360,6360,6360,6360,0
|
|
20230801,185300,2393372040,6360,6360,6360,6360,0
|
|
20230801,185200,2393372040,6360,6360,6360,6360,0
|
|
20230801,185100,2393372040,6360,6360,6360,6360,0
|
|
20230801,185000,2393372040,6360,6360,6360,6360,0
|
|
20230801,184900,2393372040,6360,6360,6360,6360,0
|
|
20230801,184800,2393372040,6360,6360,6360,6360,0
|
|
20230801,184700,2393372040,6360,6360,6360,6360,0
|
|
20230801,184600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,184500,2393372040,6360,6360,6360,6360,0
|
|
20230801,184400,2393372040,6360,6360,6360,6360,0
|
|
20230801,184300,2393372040,6360,6360,6360,6360,0
|
|
20230801,184200,2393372040,6360,6360,6360,6360,0
|
|
20230801,184100,2393372040,6360,6360,6360,6360,0
|
|
20230801,184000,2393372040,6360,6360,6360,6360,0
|
|
20230801,183900,2393372040,6360,6360,6360,6360,0
|
|
20230801,183800,2393372040,6360,6360,6360,6360,0
|
|
20230801,183700,2393372040,6360,6360,6360,6360,0
|
|
20230801,183600,2393372040,6360,6360,6360,6360,0
|
|
20230801,183500,2393372040,6360,6360,6360,6360,0
|
|
20230801,183400,2393372040,6360,6360,6360,6360,0
|
|
20230801,183300,2393372040,6360,6360,6360,6360,0
|
|
20230801,183200,2393372040,6360,6360,6360,6360,0
|
|
20230801,183100,2393372040,6360,6360,6360,6360,0
|
|
20230801,183000,2393372040,6360,6360,6360,6360,0
|
|
20230801,182900,2393372040,6360,6360,6360,6360,0
|
|
20230801,182800,2393372040,6360,6360,6360,6360,0
|
|
20230801,182700,2393372040,6360,6360,6360,6360,0
|
|
20230801,182600,2393372040,6360,6360,6360,6360,0
|
|
20230801,182500,2393372040,6360,6360,6360,6360,0
|
|
20230801,182400,2393372040,6360,6360,6360,6360,0
|
|
20230801,182300,2393372040,6360,6360,6360,6360,0
|
|
20230801,182200,2393372040,6360,6360,6360,6360,0
|
|
20230801,182100,2393372040,6360,6360,6360,6360,0
|
|
20230801,182000,2393372040,6360,6360,6360,6360,0
|
|
20230801,181900,2393372040,6360,6360,6360,6360,0
|
|
20230801,181800,2393372040,6360,6360,6360,6360,0
|
|
20230801,181700,2393372040,6360,6360,6360,6360,0
|
|
20230801,181600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,181500,2393372040,6360,6360,6360,6360,0
|
|
20230801,181400,2393372040,6360,6360,6360,6360,0
|
|
20230801,181300,2393372040,6360,6360,6360,6360,0
|
|
20230801,181200,2393372040,6360,6360,6360,6360,0
|
|
20230801,181100,2393372040,6360,6360,6360,6360,0
|
|
20230801,181000,2393372040,6360,6360,6360,6360,0
|
|
20230801,180900,2393372040,6360,6360,6360,6360,0
|
|
20230801,180800,2393372040,6360,6360,6360,6360,0
|
|
20230801,180700,2393372040,6360,6360,6360,6360,0
|
|
20230801,180600,2393372040,6360,6360,6360,6360,0
|
|
20230801,180500,2393372040,6360,6360,6360,6360,0
|
|
20230801,180400,2393372040,6360,6360,6360,6360,0
|
|
20230801,180300,2393372040,6360,6360,6360,6360,0
|
|
20230801,180200,2393372040,6360,6360,6360,6360,0
|
|
20230801,180100,2393372040,6360,6360,6360,6360,0
|
|
20230801,180000,2393372040,6360,6360,6360,6360,0
|
|
20230801,175900,2393372040,6360,6360,6360,6360,0
|
|
20230801,175800,2393372040,6360,6360,6360,6360,0
|
|
20230801,175700,2393372040,6360,6360,6360,6360,0
|
|
20230801,175600,2393372040,6360,6360,6360,6360,0
|
|
20230801,175500,2393372040,6360,6360,6360,6360,0
|
|
20230801,175400,2393372040,6360,6360,6360,6360,0
|
|
20230801,175300,2393372040,6360,6360,6360,6360,0
|
|
20230801,175200,2393372040,6360,6360,6360,6360,0
|
|
20230801,175100,2393372040,6360,6360,6360,6360,0
|
|
20230801,175000,2393372040,6360,6360,6360,6360,0
|
|
20230801,174900,2393372040,6360,6360,6360,6360,0
|
|
20230801,174800,2393372040,6360,6360,6360,6360,0
|
|
20230801,174700,2393372040,6360,6360,6360,6360,0
|
|
20230801,174600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,174500,2393372040,6360,6360,6360,6360,0
|
|
20230801,174400,2393372040,6360,6360,6360,6360,0
|
|
20230801,174300,2393372040,6360,6360,6360,6360,0
|
|
20230801,174200,2393372040,6360,6360,6360,6360,0
|
|
20230801,174100,2393372040,6360,6360,6360,6360,0
|
|
20230801,174000,2393372040,6360,6360,6360,6360,0
|
|
20230801,173900,2393372040,6360,6360,6360,6360,0
|
|
20230801,173800,2393372040,6360,6360,6360,6360,0
|
|
20230801,173700,2393372040,6360,6360,6360,6360,0
|
|
20230801,173600,2393372040,6360,6360,6360,6360,0
|
|
20230801,173500,2393372040,6360,6360,6360,6360,0
|
|
20230801,173400,2393372040,6360,6360,6360,6360,0
|
|
20230801,173300,2393372040,6360,6360,6360,6360,0
|
|
20230801,173200,2393372040,6360,6360,6360,6360,0
|
|
20230801,173100,2393372040,6360,6360,6360,6360,0
|
|
20230801,173000,2393372040,6360,6360,6360,6360,0
|
|
20230801,172900,2393372040,6360,6360,6360,6360,0
|
|
20230801,172800,2393372040,6360,6360,6360,6360,0
|
|
20230801,172700,2393372040,6360,6360,6360,6360,0
|
|
20230801,172600,2393372040,6360,6360,6360,6360,0
|
|
20230801,172500,2393372040,6360,6360,6360,6360,0
|
|
20230801,172400,2393372040,6360,6360,6360,6360,0
|
|
20230801,172300,2393372040,6360,6360,6360,6360,0
|
|
20230801,172200,2393372040,6360,6360,6360,6360,0
|
|
20230801,172100,2393372040,6360,6360,6360,6360,0
|
|
20230801,172000,2393372040,6360,6360,6360,6360,0
|
|
20230801,171900,2393372040,6360,6360,6360,6360,0
|
|
20230801,171800,2393372040,6360,6360,6360,6360,0
|
|
20230801,171700,2393372040,6360,6360,6360,6360,0
|
|
20230801,171600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,171500,2393372040,6360,6360,6360,6360,0
|
|
20230801,171400,2393372040,6360,6360,6360,6360,0
|
|
20230801,171300,2393372040,6360,6360,6360,6360,0
|
|
20230801,171200,2393372040,6360,6360,6360,6360,0
|
|
20230801,171100,2393372040,6360,6360,6360,6360,0
|
|
20230801,171000,2393372040,6360,6360,6360,6360,0
|
|
20230801,170900,2393372040,6360,6360,6360,6360,0
|
|
20230801,170800,2393372040,6360,6360,6360,6360,0
|
|
20230801,170700,2393372040,6360,6360,6360,6360,0
|
|
20230801,170600,2393372040,6360,6360,6360,6360,0
|
|
20230801,170500,2393372040,6360,6360,6360,6360,0
|
|
20230801,170400,2393372040,6360,6360,6360,6360,0
|
|
20230801,170300,2393372040,6360,6360,6360,6360,0
|
|
20230801,170200,2393372040,6360,6360,6360,6360,0
|
|
20230801,170100,2393372040,6360,6360,6360,6360,0
|
|
20230801,170000,2393372040,6360,6360,6360,6360,0
|
|
20230801,165900,2393372040,6360,6360,6360,6360,0
|
|
20230801,165800,2393372040,6360,6360,6360,6360,0
|
|
20230801,165700,2393372040,6360,6360,6360,6360,0
|
|
20230801,165600,2393372040,6360,6360,6360,6360,0
|
|
20230801,165500,2393372040,6360,6360,6360,6360,0
|
|
20230801,165400,2393372040,6360,6360,6360,6360,0
|
|
20230801,165300,2393372040,6360,6360,6360,6360,0
|
|
20230801,165200,2393372040,6360,6360,6360,6360,0
|
|
20230801,165100,2393372040,6360,6360,6360,6360,0
|
|
20230801,165000,2393372040,6360,6360,6360,6360,0
|
|
20230801,164900,2393372040,6360,6360,6360,6360,0
|
|
20230801,164800,2393372040,6360,6360,6360,6360,0
|
|
20230801,164700,2393372040,6360,6360,6360,6360,0
|
|
20230801,164600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,164500,2393372040,6360,6360,6360,6360,0
|
|
20230801,164400,2393372040,6360,6360,6360,6360,0
|
|
20230801,164300,2393372040,6360,6360,6360,6360,0
|
|
20230801,164200,2393372040,6360,6360,6360,6360,0
|
|
20230801,164100,2393372040,6360,6360,6360,6360,0
|
|
20230801,164000,2393372040,6360,6360,6360,6360,0
|
|
20230801,163900,2393372040,6360,6360,6360,6360,0
|
|
20230801,163800,2393372040,6360,6360,6360,6360,0
|
|
20230801,163700,2393372040,6360,6360,6360,6360,0
|
|
20230801,163600,2393372040,6360,6360,6360,6360,0
|
|
20230801,163500,2393372040,6360,6360,6360,6360,0
|
|
20230801,163400,2393372040,6360,6360,6360,6360,0
|
|
20230801,163300,2393372040,6360,6360,6360,6360,0
|
|
20230801,163200,2393372040,6360,6360,6360,6360,0
|
|
20230801,163100,2393372040,6360,6360,6360,6360,0
|
|
20230801,163000,2393372040,6360,6360,6360,6360,0
|
|
20230801,162900,2393372040,6360,6360,6360,6360,0
|
|
20230801,162800,2393372040,6360,6360,6360,6360,0
|
|
20230801,162700,2393372040,6360,6360,6360,6360,0
|
|
20230801,162600,2393372040,6360,6360,6360,6360,0
|
|
20230801,162500,2393372040,6360,6360,6360,6360,0
|
|
20230801,162400,2393372040,6360,6360,6360,6360,0
|
|
20230801,162300,2393372040,6360,6360,6360,6360,0
|
|
20230801,162200,2393372040,6360,6360,6360,6360,0
|
|
20230801,162100,2393372040,6360,6360,6360,6360,0
|
|
20230801,162000,2393372040,6360,6360,6360,6360,0
|
|
20230801,161900,2393372040,6360,6360,6360,6360,0
|
|
20230801,161800,2393372040,6360,6360,6360,6360,0
|
|
20230801,161700,2393372040,6360,6360,6360,6360,0
|
|
20230801,161600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,161500,2393372040,6360,6360,6360,6360,0
|
|
20230801,161400,2393372040,6360,6360,6360,6360,0
|
|
20230801,161300,2393372040,6360,6360,6360,6360,0
|
|
20230801,161200,2393372040,6360,6360,6360,6360,0
|
|
20230801,161100,2393372040,6360,6360,6360,6360,0
|
|
20230801,161000,2393372040,6360,6360,6360,6360,0
|
|
20230801,160900,2393372040,6360,6360,6360,6360,0
|
|
20230801,160800,2393372040,6360,6360,6360,6360,0
|
|
20230801,160700,2393372040,6360,6360,6360,6360,0
|
|
20230801,160600,2393372040,6360,6360,6360,6360,0
|
|
20230801,160500,2393372040,6360,6360,6360,6360,0
|
|
20230801,160400,2393372040,6360,6360,6360,6360,0
|
|
20230801,160300,2393372040,6360,6360,6360,6360,0
|
|
20230801,160200,2393372040,6360,6360,6360,6360,0
|
|
20230801,160100,2393372040,6360,6360,6360,6360,0
|
|
20230801,160000,2393372040,6360,6360,6360,6360,0
|
|
20230801,155900,2393372040,6360,6360,6360,6360,0
|
|
20230801,155800,2393372040,6360,6360,6360,6360,0
|
|
20230801,155700,2393372040,6360,6360,6360,6360,0
|
|
20230801,155600,2393372040,6360,6360,6360,6360,0
|
|
20230801,155500,2393372040,6360,6360,6360,6360,0
|
|
20230801,155400,2393372040,6360,6360,6360,6360,0
|
|
20230801,155300,2393372040,6360,6360,6360,6360,0
|
|
20230801,155200,2393372040,6360,6360,6360,6360,0
|
|
20230801,155100,2393372040,6360,6360,6360,6360,0
|
|
20230801,155000,2393372040,6360,6360,6360,6360,0
|
|
20230801,154900,2393372040,6360,6360,6360,6360,0
|
|
20230801,154800,2393372040,6360,6360,6360,6360,0
|
|
20230801,154700,2393372040,6360,6360,6360,6360,0
|
|
20230801,154600,2393372040,6360,6360,6360,6360,4349
|
|
20230801,154500,2393372040,6360,6360,6360,6360,0
|
|
20230801,154400,2393372040,6360,6360,6360,6360,0
|
|
20230801,154300,2393372040,6360,6360,6360,6360,0
|
|
20230801,154200,2393372040,6360,6360,6360,6360,0
|
|
20230801,154100,2393372040,6360,6360,6360,6360,0
|
|
20230801,154000,2393372040,6360,6360,6360,6360,0
|
|
20230801,153900,2393372040,6360,6360,6360,6360,0
|
|
20230801,153800,2393372040,6360,6360,6360,6360,0
|
|
20230801,153700,2393372040,6360,6360,6360,6360,0
|
|
20230801,153600,2393372040,6360,6360,6360,6360,0
|
|
20230801,153500,2393372040,6360,6360,6360,6360,0
|
|
20230801,153400,2393372040,6360,6360,6360,6360,0
|
|
20230801,153300,2393372040,6360,6360,6360,6360,0
|
|
20230801,153200,2393372040,6360,6360,6360,6360,0
|
|
20230801,153100,2393372040,6360,6360,6360,6360,0
|
|
20230801,153000,2393372040,6360,6360,6360,6360,4349
|
|
20230801,152900,2365712400,6330,6330,6330,6330,0
|
|
20230801,152800,2365712400,6330,6330,6330,6330,0
|
|
20230801,152700,2365712400,6330,6330,6330,6330,0
|
|
20230801,152600,2365712400,6330,6330,6330,6330,0
|
|
20230801,152500,2365712400,6330,6330,6330,6330,0
|
|
20230801,152400,2365712400,6330,6330,6330,6330,0
|
|
20230801,152300,2365712400,6330,6330,6330,6330,0
|
|
20230801,152200,2365712400,6330,6330,6330,6330,0
|
|
20230801,152100,2365712400,6330,6330,6330,6330,0
|
|
20230801,152000,2365712400,6330,6330,6330,6330,0
|
|
20230801,151900,2365712400,6330,6350,6350,6330,260
|
|
20230801,151800,2364061560,6360,6340,6360,6330,340
|
|
20230801,151700,2361908740,6340,6360,6360,6340,2318
|
|
20230801,151600,2347171160,6360,6360,6360,6340,100
|
|
20230801,151500,2346537060,6360,6360,6360,6360,0
|
|
20230801,151400,2346537060,6360,6360,6360,6360,120
|
|
20230801,151300,2345773860,6360,6360,6360,6360,0
|
|
20230801,151200,2345773860,6360,6360,6360,6360,5
|
|
20230801,151100,2345742060,6360,6350,6360,6350,1441
|
|
20230801,151000,2336591660,6330,6350,6350,6330,241
|
|
20230801,150900,2335066110,6340,6330,6350,6310,741
|
|
20230801,150800,2330385820,6280,6340,6340,6280,15000
|
|
20230801,150700,2235734770,6340,6360,6360,6340,882
|
|
20230801,150600,2230135780,6360,6360,6360,6350,428
|
|
20230801,150500,2227413770,6360,6360,6360,6360,3
|
|
20230801,150400,2227394690,6360,6360,6360,6360,46
|
|
20230801,150300,2227102130,6360,6360,6360,6360,200
|
|
20230801,150200,2225830130,6360,6360,6360,6360,728
|
|
20230801,150100,2221200050,6340,6340,6340,6340,0
|
|
20230801,150000,2221200050,6340,6340,6340,6340,0
|
|
20230801,145900,2221200050,6340,6340,6340,6340,28
|
|
20230801,145800,2221022530,6340,6340,6340,6340,2467
|
|
20230801,145700,2205381750,6340,6340,6340,6340,160
|
|
20230801,145600,2204367350,6370,6370,6370,6370,230
|
|
20230801,145500,2202902250,6370,6370,6370,6320,2263
|
|
20230801,145400,2188558030,6360,6370,6370,6360,461
|
|
20230801,145300,2185625190,6380,6370,6390,6370,1189
|
|
20230801,145200,2178039190,6370,6380,6380,6370,2601
|
|
20230801,145100,2161445910,6380,6350,6380,6350,2691
|
|
20230801,145000,2144312750,6350,6350,6350,6350,205
|
|
20230801,144900,2143011000,6350,6340,6350,6340,840
|
|
20230801,144800,2137680930,6340,6340,6340,6340,71
|
|
20230801,144700,2137230790,6340,6330,6340,6330,101
|
|
20230801,144600,2136591450,6340,6330,6340,6330,666
|
|
20230801,144500,2132375570,6330,6330,6330,6330,0
|
|
20230801,144400,2132375570,6330,6330,6330,6330,0
|
|
20230801,144300,2132375570,6330,6330,6330,6330,132
|
|
20230801,144200,2131540010,6330,6330,6330,6330,268
|
|
20230801,144100,2129843570,6320,6320,6320,6320,0
|
|
20230801,144000,2129843570,6320,6320,6320,6320,3
|
|
20230801,143900,2129824610,6320,6320,6320,6320,1
|
|
20230801,143800,2129818290,6330,6330,6330,6330,0
|
|
20230801,143700,2129818290,6330,6330,6330,6330,52
|
|
20230801,143600,2129489130,6320,6320,6320,6320,330
|
|
20230801,143500,2127403530,6330,6330,6330,6330,483
|
|
20230801,143400,2124346140,6340,6340,6340,6340,12
|
|
20230801,143300,2124270060,6330,6330,6330,6330,117
|
|
20230801,143200,2123529450,6320,6330,6330,6320,108
|
|
20230801,143100,2122845950,6330,6320,6330,6320,613
|
|
20230801,143000,2118971780,6320,6320,6320,6320,14
|
|
20230801,142900,2118883300,6310,6310,6310,6310,52
|
|
20230801,142800,2118555180,6320,6320,6320,6320,0
|
|
20230801,142700,2118555180,6320,6320,6320,6320,1
|
|
20230801,142600,2118548860,6280,6310,6310,6280,2653
|
|
20230801,142500,2101854310,6320,6330,6330,6320,11
|
|
20230801,142400,2101784690,6330,6330,6330,6330,0
|
|
20230801,142300,2101784690,6330,6330,6330,6330,0
|
|
20230801,142200,2101784690,6330,6330,6330,6330,0
|
|
20230801,142100,2101784690,6330,6330,6330,6330,19
|
|
20230801,142000,2101664420,6310,6310,6310,6310,1
|
|
20230801,141900,2101658110,6320,6320,6320,6320,45
|
|
20230801,141800,2101373710,6330,6330,6330,6330,20
|
|
20230801,141700,2101247110,6330,6330,6330,6330,10
|
|
20230801,141600,2101183810,6340,6320,6340,6320,114
|
|
20230801,141500,2100461330,6340,6320,6340,6320,1402
|
|
20230801,141400,2091583530,6330,6330,6340,6330,1101
|
|
20230801,141300,2084614190,6330,6320,6330,6320,3072
|
|
20230801,141200,2065188760,6320,6320,6320,6320,66
|
|
20230801,141100,2064771640,6310,6280,6310,6280,9449
|
|
20230801,141000,2005345260,6280,6280,6280,6280,164
|
|
20230801,140900,2004315340,6280,6270,6290,6270,10849
|
|
20230801,140800,1936281430,6280,6280,6280,6280,739
|
|
20230801,140700,1931640510,6280,6280,6280,6280,0
|
|
20230801,140600,1931640510,6280,6280,6280,6280,302
|
|
20230801,140500,1929743950,6290,6290,6290,6290,48
|
|
20230801,140400,1929442030,6290,6290,6290,6290,0
|
|
20230801,140300,1929442030,6290,6290,6300,6290,202
|
|
20230801,140200,1928171440,6290,6300,6300,6290,27
|
|
20230801,140100,1928001600,6300,6300,6300,6300,0
|
|
20230801,140000,1928001600,6300,6300,6300,6300,20
|
|
20230801,135900,1927875600,6290,6280,6300,6280,8164
|
|
20230801,135800,1876531220,6240,6240,6240,6240,0
|
|
20230801,135700,1876531220,6240,6250,6270,6230,760
|
|
20230801,135600,1871779160,6230,6270,6270,6230,258
|
|
20230801,135500,1870162340,6240,6260,6270,6240,1093
|
|
20230801,135400,1863334060,6230,6260,6260,6230,504
|
|
20230801,135300,1860188750,6250,6250,6250,6250,150
|
|
20230801,135200,1859251250,6250,6250,6250,6250,1001
|
|
20230801,135100,1852995000,6250,6240,6250,6240,1099
|
|
20230801,135000,1846134280,6220,6240,6240,6220,97
|
|
20230801,134900,1845530000,6220,6220,6220,6220,0
|
|
20230801,134800,1845530000,6220,6240,6240,6220,235
|
|
20230801,134700,1844064300,6240,6220,6240,6220,339
|
|
20230801,134600,1841949810,6220,6210,6220,6210,97
|
|
20230801,134500,1841347430,6210,6220,6220,6210,522
|
|
20230801,134400,1838101590,6220,6230,6230,6220,1908
|
|
20230801,134300,1826219510,6230,6230,6240,6230,114
|
|
20230801,134200,1825508190,6250,6240,6250,6230,50
|
|
20230801,134100,1825196170,6240,6240,6240,6240,52
|
|
20230801,134000,1824871690,6240,6230,6240,6230,137
|
|
20230801,133900,1824017540,6220,6230,6230,6220,95
|
|
20230801,133800,1823426290,6240,6230,6240,6230,28
|
|
20230801,133700,1823251800,6220,6230,6230,6220,307
|
|
20230801,133600,1821342190,6220,6240,6240,6220,617
|
|
20230801,133500,1817495340,6220,6240,6240,6220,110
|
|
20230801,133400,1816810940,6250,6240,6250,6240,461
|
|
20230801,133300,1813934290,6210,6210,6210,6210,296
|
|
20230801,133200,1812096130,6240,6250,6250,6240,302
|
|
20230801,133100,1810211640,6240,6230,6240,6230,2084
|
|
20230801,133000,1797224560,6210,6220,6220,6210,515
|
|
20230801,132900,1794021410,6220,6210,6220,6210,1302
|
|
20230801,132800,1785928600,6220,6230,6230,6200,3376
|
|
20230801,132700,1764942470,6240,6250,6250,6240,810
|
|
20230801,132600,1759888060,6240,6240,6240,6240,2753
|
|
20230801,132500,1742709340,6240,6240,6240,6230,3126
|
|
20230801,132400,1723210170,6250,6250,6250,6250,2848
|
|
20230801,132300,1705410170,6250,6270,6270,6250,1398
|
|
20230801,132200,1696660610,6270,6270,6270,6270,311
|
|
20230801,132100,1694710640,6270,6270,6270,6270,0
|
|
20230801,132000,1694710640,6270,6270,6270,6270,2042
|
|
20230801,131900,1681907300,6270,6270,6270,6270,0
|
|
20230801,131800,1681907300,6270,6280,6280,6270,5313
|
|
20230801,131700,1648542700,6280,6280,6280,6280,51
|
|
20230801,131600,1648222420,6270,6270,6270,6270,8
|
|
20230801,131500,1648172260,6270,6280,6280,6270,1516
|
|
20230801,131400,1638666150,6270,6310,6310,6270,2702
|
|
20230801,131300,1621693520,6290,6300,6300,6290,1008
|
|
20230801,131200,1615352180,6300,6310,6310,6300,3035
|
|
20230801,131100,1596231650,6310,6310,6310,6310,947
|
|
20230801,131000,1590256080,6320,6320,6320,6310,351
|
|
20230801,130900,1588039930,6320,6320,6320,6320,969
|
|
20230801,130800,1581915850,6330,6320,6330,6320,20
|
|
20230801,130700,1581789350,6320,6320,6320,6320,3000
|
|
20230801,130600,1562829350,6320,6320,6320,6320,0
|
|
20230801,130500,1562829350,6320,6330,6330,6320,1091
|
|
20230801,130400,1555924230,6330,6280,6330,6280,1301
|
|
20230801,130300,1547717170,6300,6280,6300,6280,1260
|
|
20230801,130200,1539784100,6270,6270,6270,6270,54
|
|
20230801,130100,1539445520,6270,6270,6270,6270,10
|
|
20230801,130000,1539382820,6270,6270,6280,6260,71
|
|
20230801,125900,1538938060,6260,6260,6290,6260,843
|
|
20230801,125800,1533660640,6260,6280,6280,6260,12
|
|
20230801,125700,1533585490,6290,6260,6290,6260,128
|
|
20230801,125600,1532781740,6280,6260,6280,6250,694
|
|
20230801,125500,1528435620,6270,6280,6280,6260,443
|
|
20230801,125400,1525657960,6290,6290,6290,6290,10
|
|
20230801,125300,1525595060,6290,6290,6290,6290,10
|
|
20230801,125200,1525532160,6270,6270,6270,6270,0
|
|
20230801,125100,1525532160,6270,6270,6270,6270,0
|
|
20230801,125000,1525532160,6270,6270,6270,6270,0
|
|
20230801,124900,1525532160,6270,6270,6270,6270,303
|
|
20230801,124800,1523632350,6270,6290,6290,6270,4761
|
|
20230801,124700,1493743100,6290,6290,6290,6290,1304
|
|
20230801,124600,1485540940,6290,6290,6290,6290,773
|
|
20230801,124500,1480678770,6290,6300,6300,6290,1048
|
|
20230801,124400,1474077460,6300,6310,6310,6300,1062
|
|
20230801,124300,1467376260,6310,6310,6310,6310,17
|
|
20230801,124200,1467268990,6320,6310,6320,6310,36
|
|
20230801,124100,1467041490,6310,6310,6310,6310,19
|
|
20230801,124000,1466921600,6300,6300,6300,6300,0
|
|
20230801,123900,1466921600,6300,6300,6320,6300,2377
|
|
20230801,123800,1451941910,6320,6330,6330,6300,3657
|
|
20230801,123700,1428874660,6340,6340,6340,6340,6
|
|
20230801,123600,1428836620,6340,6330,6340,6330,887
|
|
20230801,123500,1423221900,6340,6350,6350,6340,2283
|
|
20230801,123400,1408747660,6360,6360,6360,6360,10
|
|
20230801,123300,1408684060,6360,6360,6360,6360,10
|
|
20230801,123200,1408620460,6340,6340,6340,6340,200
|
|
20230801,123100,1407352460,6360,6360,6360,6360,0
|
|
20230801,123000,1407352460,6360,6360,6360,6350,1999
|
|
20230801,122900,1394656800,6360,6360,6360,6360,0
|
|
20230801,122800,1394656800,6360,6360,6360,6360,0
|
|
20230801,122700,1394656800,6360,6360,6360,6360,160
|
|
20230801,122600,1393639200,6370,6370,6370,6370,0
|
|
20230801,122500,1393639200,6370,6370,6370,6370,0
|
|
20230801,122400,1393639200,6370,6370,6370,6370,0
|
|
20230801,122300,1393639200,6370,6370,6370,6370,100
|
|
20230801,122200,1393002200,6370,6370,6370,6370,0
|
|
20230801,122100,1393002200,6370,6370,6370,6370,0
|
|
20230801,122000,1393002200,6370,6370,6370,6370,81
|
|
20230801,121900,1392486230,6360,6350,6360,6350,74
|
|
20230801,121800,1392016240,6350,6350,6350,6350,3
|
|
20230801,121700,1391997190,6350,6350,6350,6350,0
|
|
20230801,121600,1391997190,6350,6360,6360,6350,887
|
|
20230801,121500,1386358700,6370,6370,6370,6370,0
|
|
20230801,121400,1386358700,6370,6370,6370,6370,0
|
|
20230801,121300,1386358700,6370,6370,6370,6370,0
|
|
20230801,121200,1386358700,6370,6370,6370,6370,0
|
|
20230801,121100,1386358700,6370,6370,6370,6370,314
|
|
20230801,121000,1384358520,6380,6380,6380,6380,0
|
|
20230801,120900,1384358520,6380,6380,6380,6380,0
|
|
20230801,120800,1384358520,6380,6380,6380,6380,0
|
|
20230801,120700,1384358520,6380,6380,6380,6380,0
|
|
20230801,120600,1384358520,6380,6380,6380,6380,0
|
|
20230801,120500,1384358520,6380,6380,6380,6380,100
|
|
20230801,120400,1383720520,6380,6380,6380,6380,0
|
|
20230801,120300,1383720520,6380,6370,6380,6370,366
|
|
20230801,120200,1381388960,6370,6370,6370,6370,6
|
|
20230801,120100,1381350740,6350,6360,6360,6350,35
|
|
20230801,120000,1381128390,6370,6370,6370,6370,0
|
|
20230801,115900,1381128390,6370,6370,6370,6370,1
|
|
20230801,115800,1381122020,6360,6360,6360,6360,100
|
|
20230801,115700,1380486020,6370,6370,6370,6370,0
|
|
20230801,115600,1380486020,6370,6370,6370,6370,0
|
|
20230801,115500,1380486020,6370,6370,6370,6370,0
|
|
20230801,115400,1380486020,6370,6360,6370,6350,201
|
|
20230801,115300,1379208600,6370,6360,6370,6360,301
|
|
20230801,115200,1377291240,6360,6360,6360,6360,50
|
|
20230801,115100,1376973240,6360,6360,6360,6360,0
|
|
20230801,115000,1376973240,6360,6360,6360,6360,945
|
|
20230801,114900,1370963040,6360,6360,6360,6360,0
|
|
20230801,114800,1370963040,6360,6360,6360,6360,0
|
|
20230801,114700,1370963040,6360,6360,6360,6360,0
|
|
20230801,114600,1370963040,6360,6360,6360,6360,0
|
|
20230801,114500,1370963040,6360,6360,6360,6360,0
|
|
20230801,114400,1370963040,6360,6360,6360,6360,0
|
|
20230801,114300,1370963040,6360,6360,6360,6360,0
|
|
20230801,114200,1370963040,6360,6360,6360,6360,183
|
|
20230801,114100,1369799160,6360,6360,6360,6360,200
|
|
20230801,114000,1368527160,6360,6340,6360,6340,101
|
|
20230801,113900,1367884940,6340,6340,6340,6340,364
|
|
20230801,113800,1365577180,6340,6340,6340,6340,132
|
|
20230801,113700,1364740300,6360,6360,6360,6360,272
|
|
20230801,113600,1363010380,6360,6360,6360,6360,0
|
|
20230801,113500,1363010380,6360,6340,6360,6330,203
|
|
20230801,113400,1361721960,6340,6340,6340,6340,0
|
|
20230801,113300,1361721960,6340,6350,6350,6340,1025
|
|
20230801,113200,1355223360,6340,6340,6340,6340,0
|
|
20230801,113100,1355223360,6340,6340,6340,6340,0
|
|
20230801,113000,1355223360,6340,6350,6350,6340,330
|
|
20230801,112900,1353130130,6350,6350,6350,6350,6
|
|
20230801,112800,1353092030,6350,6350,6350,6350,50
|
|
20230801,112700,1352774530,6350,6350,6350,6350,1104
|
|
20230801,112600,1345764130,6350,6350,6350,6350,0
|
|
20230801,112500,1345764130,6350,6350,6350,6350,99
|
|
20230801,112400,1345135480,6350,6350,6350,6350,22
|
|
20230801,112300,1344995780,6340,6340,6340,6340,0
|
|
20230801,112200,1344995780,6340,6340,6340,6340,30
|
|
20230801,112100,1344805580,6340,6340,6340,6340,980
|
|
20230801,112000,1338592380,6340,6340,6340,6340,11
|
|
20230801,111900,1338522640,6340,6340,6340,6340,30
|
|
20230801,111800,1338332440,6340,6340,6340,6340,0
|
|
20230801,111700,1338332440,6340,6340,6340,6340,642
|
|
20230801,111600,1334262160,6350,6350,6350,6350,2
|
|
20230801,111500,1334249460,6350,6370,6370,6350,54
|
|
20230801,111400,1333906280,6370,6370,6370,6370,20
|
|
20230801,111300,1333778880,6370,6370,6370,6370,0
|
|
20230801,111200,1333778880,6370,6360,6370,6350,1868
|
|
20230801,111100,1321902380,6370,6370,6370,6370,0
|
|
20230801,111000,1321902380,6370,6370,6370,6370,19
|
|
20230801,110900,1321781350,6380,6370,6380,6370,195
|
|
20230801,110800,1320537700,6380,6380,6380,6380,25
|
|
20230801,110700,1320378200,6380,6380,6380,6380,16
|
|
20230801,110600,1320276120,6370,6380,6380,6360,799
|
|
20230801,110500,1315193350,6380,6380,6380,6380,140
|
|
20230801,110400,1314300150,6380,6350,6380,6350,60
|
|
20230801,110300,1313918250,6360,6370,6380,6360,1147
|
|
20230801,110200,1306611710,6370,6370,6370,6370,141
|
|
20230801,110100,1305713540,6370,6370,6370,6370,0
|
|
20230801,110000,1305713540,6370,6340,6370,6340,2
|
|
20230801,105900,1305700830,6380,6330,6380,6330,647
|
|
20230801,105800,1301591000,6320,6310,6330,6310,1727
|
|
20230801,105700,1290690340,6310,6310,6310,6310,39
|
|
20230801,105600,1290444250,6320,6310,6320,6310,34
|
|
20230801,105500,1290229680,6300,6330,6330,6300,10802
|
|
20230801,105400,1222058860,6330,6360,6360,6330,4304
|
|
20230801,105300,1194762620,6360,6350,6360,6350,14
|
|
20230801,105200,1194673670,6370,6350,6370,6350,12
|
|
20230801,105100,1194597270,6350,6360,6360,6350,69
|
|
20230801,105000,1194158440,6350,6350,6350,6350,10
|
|
20230801,104900,1194094940,6350,6360,6360,6340,3933
|
|
20230801,104800,1169132360,6350,6360,6360,6350,520
|
|
20230801,104700,1165828680,6360,6360,6360,6360,0
|
|
20230801,104600,1165828680,6360,6360,6360,6360,0
|
|
20230801,104500,1165828680,6360,6350,6360,6350,1183
|
|
20230801,104400,1158314800,6360,6380,6380,6360,2799
|
|
20230801,104300,1140500380,6390,6400,6400,6390,497
|
|
20230801,104200,1137322050,6400,6400,6400,6400,37
|
|
20230801,104100,1137085250,6400,6400,6400,6400,0
|
|
20230801,104000,1137085250,6400,6400,6400,6400,964
|
|
20230801,103900,1130915650,6400,6400,6400,6400,474
|
|
20230801,103800,1127882050,6400,6400,6400,6400,0
|
|
20230801,103700,1127882050,6400,6410,6430,6400,7021
|
|
20230801,103600,1082796920,6430,6430,6440,6420,2156
|
|
20230801,103500,1068941660,6440,6430,6440,6430,4095
|
|
20230801,103400,1042572110,6430,6430,6430,6430,546
|
|
20230801,103300,1039061330,6430,6430,6430,6430,1690
|
|
20230801,103200,1028194630,6420,6410,6420,6410,2972
|
|
20230801,103100,1009121230,6410,6410,6410,6410,510
|
|
20230801,103000,1005852130,6410,6400,6410,6400,3836
|
|
20230801,102900,981266490,6400,6400,6410,6400,1715
|
|
20230801,102800,970290340,6400,6400,6400,6400,559
|
|
20230801,102700,966712740,6400,6400,6400,6400,10
|
|
20230801,102600,966648740,6400,6400,6400,6400,170
|
|
20230801,102500,965560740,6400,6400,6400,6400,25
|
|
20230801,102400,965400740,6400,6400,6400,6400,210
|
|
20230801,102300,964056740,6400,6400,6400,6400,1393
|
|
20230801,102200,955141540,6400,6400,6400,6400,2960
|
|
20230801,102100,936197540,6400,6400,6400,6400,525
|
|
20230801,102000,932837540,6400,6380,6400,6370,6221
|
|
20230801,101900,893107460,6370,6370,6370,6370,0
|
|
20230801,101800,893107460,6370,6370,6370,6370,194
|
|
20230801,101700,891871680,6370,6370,6370,6370,786
|
|
20230801,101600,886864860,6370,6380,6380,6370,42
|
|
20230801,101500,886597200,6370,6370,6370,6370,90
|
|
20230801,101400,886023900,6370,6380,6380,6370,22
|
|
20230801,101300,885883650,6360,6350,6360,6350,1257
|
|
20230801,101200,877901200,6360,6360,6360,6360,1335
|
|
20230801,101100,869410600,6360,6360,6360,6360,1
|
|
20230801,101000,869404240,6360,6360,6360,6360,1
|
|
20230801,100900,869397880,6360,6370,6370,6360,297
|
|
20230801,100800,867508660,6370,6360,6370,6360,197
|
|
20230801,100700,866254760,6370,6370,6370,6370,93
|
|
20230801,100600,865662350,6370,6370,6370,6370,313
|
|
20230801,100500,863668540,6360,6370,6370,6360,2030
|
|
20230801,100400,850756740,6360,6360,6360,6360,10
|
|
20230801,100300,850693140,6360,6380,6380,6360,316
|
|
20230801,100200,848683180,6360,6360,6360,6360,234
|
|
20230801,100100,847194940,6360,6360,6360,6360,320
|
|
20230801,100000,845159740,6360,6370,6380,6360,992
|
|
20230801,095900,838846830,6360,6380,6380,6360,620
|
|
20230801,095800,834901260,6380,6380,6380,6380,14
|
|
20230801,095700,834811940,6390,6380,6390,6380,2
|
|
20230801,095600,834799170,6380,6370,6390,6370,747
|
|
20230801,095500,830032360,6360,6360,6360,6350,1296
|
|
20230801,095400,821789810,6350,6350,6350,6340,6021
|
|
20230801,095300,783556660,6360,6380,6380,6360,138
|
|
20230801,095200,782676260,6370,6350,6370,6350,112
|
|
20230801,095100,781964550,6350,6350,6350,6350,200
|
|
20230801,095000,780694550,6350,6340,6360,6340,446
|
|
20230801,094900,777861990,6340,6350,6350,6340,3205
|
|
20230801,094800,757515440,6350,6370,6370,6350,7520
|
|
20230801,094700,709713900,6380,6400,6400,6380,3324
|
|
20230801,094600,688463480,6400,6400,6400,6400,669
|
|
20230801,094500,684181880,6400,6390,6400,6380,40
|
|
20230801,094400,683926070,6400,6390,6400,6390,278
|
|
20230801,094300,682147810,6390,6420,6420,6390,6733
|
|
20230801,094200,639039870,6410,6420,6420,6400,1296
|
|
20230801,094100,630728890,6420,6410,6420,6400,2761
|
|
20230801,094000,613011430,6410,6380,6420,6380,8329
|
|
20230801,093900,559704350,6370,6370,6380,6370,242
|
|
20230801,093800,558162030,6370,6380,6380,6370,889
|
|
20230801,093700,552498680,6380,6380,6380,6380,376
|
|
20230801,093600,550099800,6370,6380,6380,6370,365
|
|
20230801,093500,547774150,6380,6380,6380,6380,22
|
|
20230801,093400,547633790,6380,6380,6380,6380,191
|
|
20230801,093300,546415210,6380,6380,6390,6380,1775
|
|
20230801,093200,535077360,6380,6350,6380,6350,2261
|
|
20230801,093100,520665790,6340,6380,6380,6340,3610
|
|
20230801,093000,497749690,6380,6370,6380,6330,4196
|
|
20230801,092900,471099530,6370,6370,6370,6370,568
|
|
20230801,092800,467481370,6340,6340,6340,6340,620
|
|
20230801,092700,463550570,6380,6370,6380,6340,383
|
|
20230801,092600,461114510,6370,6380,6380,6370,4927
|
|
20230801,092500,429729490,6380,6340,6380,6340,347
|
|
20230801,092400,427524560,6340,6340,6350,6340,1517
|
|
20230801,092300,417906760,6340,6360,6380,6340,1029
|
|
20230801,092200,411375150,6360,6360,6380,6360,669
|
|
20230801,092100,407119310,6360,6360,6380,6360,383
|
|
20230801,092000,404681030,6380,6360,6380,6360,1795
|
|
20230801,091900,393264310,6360,6370,6370,6360,223
|
|
20230801,091800,391844770,6380,6370,6380,6370,95
|
|
20230801,091700,391238800,6390,6370,6390,6370,1061
|
|
20230801,091600,384471550,6380,6390,6390,6370,164
|
|
20230801,091500,383426130,6390,6350,6390,6350,1476
|
|
20230801,091400,374028750,6360,6380,6380,6360,1674
|
|
20230801,091300,363369750,6380,6410,6410,6370,557
|
|
20230801,091200,359815500,6410,6430,6430,6390,907
|
|
20230801,091100,354002170,6420,6390,6430,6380,1663
|
|
20230801,091000,343357700,6380,6340,6390,6340,1077
|
|
20230801,090900,336500800,6330,6320,6340,6300,1717
|
|
20230801,090800,325644830,6310,6340,6340,6290,4872
|
|
20230801,090700,294915030,6340,6380,6380,6340,3769
|
|
20230801,090600,270975930,6380,6450,6450,6380,2675
|
|
20230801,090500,253844550,6450,6410,6460,6410,10529
|
|
20230801,090400,186081190,6410,6400,6410,6390,4922
|
|
20230801,090300,154584670,6410,6410,6430,6400,4716
|
|
20230801,090200,124330910,6400,6380,6420,6370,6938
|
|
20230801,090100,79975470,6370,6320,6370,6320,5040
|
|
20230801,090000,48025730,6320,6340,6340,6300,7486
|