687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,202400,451962700,7470,7470,7470,7470,352
|
|
20230803,202300,451962700,7470,7470,7470,7470,0
|
|
20230803,202200,451962700,7470,7470,7470,7470,0
|
|
20230803,202100,451962700,7470,7470,7470,7470,0
|
|
20230803,202000,451962700,7470,7470,7470,7470,0
|
|
20230803,201900,451962700,7470,7470,7470,7470,0
|
|
20230803,201800,451962700,7470,7470,7470,7470,0
|
|
20230803,201700,451962700,7470,7470,7470,7470,0
|
|
20230803,201600,451962700,7470,7470,7470,7470,0
|
|
20230803,201500,451962700,7470,7470,7470,7470,0
|
|
20230803,201400,451962700,7470,7470,7470,7470,0
|
|
20230803,201300,451962700,7470,7470,7470,7470,0
|
|
20230803,201200,451962700,7470,7470,7470,7470,0
|
|
20230803,201100,451962700,7470,7470,7470,7470,0
|
|
20230803,201000,451962700,7470,7470,7470,7470,0
|
|
20230803,200900,451962700,7470,7470,7470,7470,0
|
|
20230803,200800,451962700,7470,7470,7470,7470,0
|
|
20230803,200700,451962700,7470,7470,7470,7470,0
|
|
20230803,200600,451962700,7470,7470,7470,7470,0
|
|
20230803,200500,451962700,7470,7470,7470,7470,0
|
|
20230803,200400,451962700,7470,7470,7470,7470,0
|
|
20230803,200300,451962700,7470,7470,7470,7470,0
|
|
20230803,200200,451962700,7470,7470,7470,7470,0
|
|
20230803,200100,451962700,7470,7470,7470,7470,0
|
|
20230803,200000,451962700,7470,7470,7470,7470,0
|
|
20230803,195900,451962700,7470,7470,7470,7470,0
|
|
20230803,195800,451962700,7470,7470,7470,7470,0
|
|
20230803,195700,451962700,7470,7470,7470,7470,0
|
|
20230803,195600,451962700,7470,7470,7470,7470,0
|
|
20230803,195500,451962700,7470,7470,7470,7470,0
|
|
20230803,195400,451962700,7470,7470,7470,7470,352
|
|
20230803,195300,451962700,7470,7470,7470,7470,0
|
|
20230803,195200,451962700,7470,7470,7470,7470,0
|
|
20230803,195100,451962700,7470,7470,7470,7470,0
|
|
20230803,195000,451962700,7470,7470,7470,7470,0
|
|
20230803,194900,451962700,7470,7470,7470,7470,0
|
|
20230803,194800,451962700,7470,7470,7470,7470,0
|
|
20230803,194700,451962700,7470,7470,7470,7470,0
|
|
20230803,194600,451962700,7470,7470,7470,7470,0
|
|
20230803,194500,451962700,7470,7470,7470,7470,0
|
|
20230803,194400,451962700,7470,7470,7470,7470,0
|
|
20230803,194300,451962700,7470,7470,7470,7470,0
|
|
20230803,194200,451962700,7470,7470,7470,7470,0
|
|
20230803,194100,451962700,7470,7470,7470,7470,0
|
|
20230803,194000,451962700,7470,7470,7470,7470,0
|
|
20230803,193900,451962700,7470,7470,7470,7470,0
|
|
20230803,193800,451962700,7470,7470,7470,7470,0
|
|
20230803,193700,451962700,7470,7470,7470,7470,0
|
|
20230803,193600,451962700,7470,7470,7470,7470,0
|
|
20230803,193500,451962700,7470,7470,7470,7470,0
|
|
20230803,193400,451962700,7470,7470,7470,7470,0
|
|
20230803,193300,451962700,7470,7470,7470,7470,0
|
|
20230803,193200,451962700,7470,7470,7470,7470,0
|
|
20230803,193100,451962700,7470,7470,7470,7470,0
|
|
20230803,193000,451962700,7470,7470,7470,7470,0
|
|
20230803,192900,451962700,7470,7470,7470,7470,0
|
|
20230803,192800,451962700,7470,7470,7470,7470,0
|
|
20230803,192700,451962700,7470,7470,7470,7470,0
|
|
20230803,192600,451962700,7470,7470,7470,7470,0
|
|
20230803,192500,451962700,7470,7470,7470,7470,0
|
|
20230803,192400,451962700,7470,7470,7470,7470,352
|
|
20230803,192300,451962700,7470,7470,7470,7470,0
|
|
20230803,192200,451962700,7470,7470,7470,7470,0
|
|
20230803,192100,451962700,7470,7470,7470,7470,0
|
|
20230803,192000,451962700,7470,7470,7470,7470,0
|
|
20230803,191900,451962700,7470,7470,7470,7470,0
|
|
20230803,191800,451962700,7470,7470,7470,7470,0
|
|
20230803,191700,451962700,7470,7470,7470,7470,0
|
|
20230803,191600,451962700,7470,7470,7470,7470,0
|
|
20230803,191500,451962700,7470,7470,7470,7470,0
|
|
20230803,191400,451962700,7470,7470,7470,7470,0
|
|
20230803,191300,451962700,7470,7470,7470,7470,0
|
|
20230803,191200,451962700,7470,7470,7470,7470,0
|
|
20230803,191100,451962700,7470,7470,7470,7470,0
|
|
20230803,191000,451962700,7470,7470,7470,7470,0
|
|
20230803,190900,451962700,7470,7470,7470,7470,0
|
|
20230803,190800,451962700,7470,7470,7470,7470,0
|
|
20230803,190700,451962700,7470,7470,7470,7470,0
|
|
20230803,190600,451962700,7470,7470,7470,7470,0
|
|
20230803,190500,451962700,7470,7470,7470,7470,0
|
|
20230803,190400,451962700,7470,7470,7470,7470,0
|
|
20230803,190300,451962700,7470,7470,7470,7470,0
|
|
20230803,190200,451962700,7470,7470,7470,7470,0
|
|
20230803,190100,451962700,7470,7470,7470,7470,0
|
|
20230803,190000,451962700,7470,7470,7470,7470,0
|
|
20230803,185900,451962700,7470,7470,7470,7470,0
|
|
20230803,185800,451962700,7470,7470,7470,7470,0
|
|
20230803,185700,451962700,7470,7470,7470,7470,0
|
|
20230803,185600,451962700,7470,7470,7470,7470,0
|
|
20230803,185500,451962700,7470,7470,7470,7470,0
|
|
20230803,185400,451962700,7470,7470,7470,7470,352
|
|
20230803,185300,451962700,7470,7470,7470,7470,0
|
|
20230803,185200,451962700,7470,7470,7470,7470,0
|
|
20230803,185100,451962700,7470,7470,7470,7470,0
|
|
20230803,185000,451962700,7470,7470,7470,7470,0
|
|
20230803,184900,451962700,7470,7470,7470,7470,0
|
|
20230803,184800,451962700,7470,7470,7470,7470,0
|
|
20230803,184700,451962700,7470,7470,7470,7470,0
|
|
20230803,184600,451962700,7470,7470,7470,7470,0
|
|
20230803,184500,451962700,7470,7470,7470,7470,0
|
|
20230803,184400,451962700,7470,7470,7470,7470,0
|
|
20230803,184300,451962700,7470,7470,7470,7470,0
|
|
20230803,184200,451962700,7470,7470,7470,7470,0
|
|
20230803,184100,451962700,7470,7470,7470,7470,0
|
|
20230803,184000,451962700,7470,7470,7470,7470,0
|
|
20230803,183900,451962700,7470,7470,7470,7470,0
|
|
20230803,183800,451962700,7470,7470,7470,7470,0
|
|
20230803,183700,451962700,7470,7470,7470,7470,0
|
|
20230803,183600,451962700,7470,7470,7470,7470,0
|
|
20230803,183500,451962700,7470,7470,7470,7470,0
|
|
20230803,183400,451962700,7470,7470,7470,7470,0
|
|
20230803,183300,451962700,7470,7470,7470,7470,0
|
|
20230803,183200,451962700,7470,7470,7470,7470,0
|
|
20230803,183100,451962700,7470,7470,7470,7470,0
|
|
20230803,183000,451962700,7470,7470,7470,7470,0
|
|
20230803,182900,451962700,7470,7470,7470,7470,0
|
|
20230803,182800,451962700,7470,7470,7470,7470,0
|
|
20230803,182700,451962700,7470,7470,7470,7470,0
|
|
20230803,182600,451962700,7470,7470,7470,7470,0
|
|
20230803,182500,451962700,7470,7470,7470,7470,0
|
|
20230803,182400,451962700,7470,7470,7470,7470,352
|
|
20230803,182300,451962700,7470,7470,7470,7470,0
|
|
20230803,182200,451962700,7470,7470,7470,7470,0
|
|
20230803,182100,451962700,7470,7470,7470,7470,0
|
|
20230803,182000,451962700,7470,7470,7470,7470,0
|
|
20230803,181900,451962700,7470,7470,7470,7470,0
|
|
20230803,181800,451962700,7470,7470,7470,7470,0
|
|
20230803,181700,451962700,7470,7470,7470,7470,0
|
|
20230803,181600,451962700,7470,7470,7470,7470,0
|
|
20230803,181500,451962700,7470,7470,7470,7470,0
|
|
20230803,181400,451962700,7470,7470,7470,7470,0
|
|
20230803,181300,451962700,7470,7470,7470,7470,0
|
|
20230803,181200,451962700,7470,7470,7470,7470,0
|
|
20230803,181100,451962700,7470,7470,7470,7470,0
|
|
20230803,181000,451962700,7470,7470,7470,7470,0
|
|
20230803,180900,451962700,7470,7470,7470,7470,0
|
|
20230803,180800,451962700,7470,7470,7470,7470,0
|
|
20230803,180700,451962700,7470,7470,7470,7470,0
|
|
20230803,180600,451962700,7470,7470,7470,7470,0
|
|
20230803,180500,451962700,7470,7470,7470,7470,0
|
|
20230803,180400,451962700,7470,7470,7470,7470,0
|
|
20230803,180300,451962700,7470,7470,7470,7470,0
|
|
20230803,180200,451962700,7470,7470,7470,7470,0
|
|
20230803,180100,451962700,7470,7470,7470,7470,0
|
|
20230803,180000,451962700,7470,7470,7470,7470,0
|
|
20230803,175900,451962700,7470,7470,7470,7470,0
|
|
20230803,175800,451962700,7470,7470,7470,7470,0
|
|
20230803,175700,451962700,7470,7470,7470,7470,0
|
|
20230803,175600,451962700,7470,7470,7470,7470,0
|
|
20230803,175500,451962700,7470,7470,7470,7470,0
|
|
20230803,175400,451962700,7470,7470,7470,7470,352
|
|
20230803,175300,451962700,7470,7470,7470,7470,0
|
|
20230803,175200,451962700,7470,7470,7470,7470,0
|
|
20230803,175100,451962700,7470,7470,7470,7470,0
|
|
20230803,175000,451962700,7470,7470,7470,7470,0
|
|
20230803,174900,451962700,7470,7470,7470,7470,0
|
|
20230803,174800,451962700,7470,7470,7470,7470,0
|
|
20230803,174700,451962700,7470,7470,7470,7470,0
|
|
20230803,174600,451962700,7470,7470,7470,7470,0
|
|
20230803,174500,451962700,7470,7470,7470,7470,0
|
|
20230803,174400,451962700,7470,7470,7470,7470,0
|
|
20230803,174300,451962700,7470,7470,7470,7470,0
|
|
20230803,174200,451962700,7470,7470,7470,7470,0
|
|
20230803,174100,451962700,7470,7470,7470,7470,0
|
|
20230803,174000,451962700,7470,7470,7470,7470,0
|
|
20230803,173900,451962700,7470,7470,7470,7470,0
|
|
20230803,173800,451962700,7470,7470,7470,7470,0
|
|
20230803,173700,451962700,7470,7470,7470,7470,0
|
|
20230803,173600,451962700,7470,7470,7470,7470,0
|
|
20230803,173500,451962700,7470,7470,7470,7470,0
|
|
20230803,173400,451962700,7470,7470,7470,7470,0
|
|
20230803,173300,451962700,7470,7470,7470,7470,0
|
|
20230803,173200,451962700,7470,7470,7470,7470,0
|
|
20230803,173100,451962700,7470,7470,7470,7470,0
|
|
20230803,173000,451962700,7470,7470,7470,7470,0
|
|
20230803,172900,451962700,7470,7470,7470,7470,0
|
|
20230803,172800,451962700,7470,7470,7470,7470,0
|
|
20230803,172700,451962700,7470,7470,7470,7470,0
|
|
20230803,172600,451962700,7470,7470,7470,7470,0
|
|
20230803,172500,451962700,7470,7470,7470,7470,0
|
|
20230803,172400,451962700,7470,7470,7470,7470,352
|
|
20230803,172300,451962700,7470,7470,7470,7470,0
|
|
20230803,172200,451962700,7470,7470,7470,7470,0
|
|
20230803,172100,451962700,7470,7470,7470,7470,0
|
|
20230803,172000,451962700,7470,7470,7470,7470,0
|
|
20230803,171900,451962700,7470,7470,7470,7470,0
|
|
20230803,171800,451962700,7470,7470,7470,7470,0
|
|
20230803,171700,451962700,7470,7470,7470,7470,0
|
|
20230803,171600,451962700,7470,7470,7470,7470,0
|
|
20230803,171500,451962700,7470,7470,7470,7470,0
|
|
20230803,171400,451962700,7470,7470,7470,7470,0
|
|
20230803,171300,451962700,7470,7470,7470,7470,0
|
|
20230803,171200,451962700,7470,7470,7470,7470,0
|
|
20230803,171100,451962700,7470,7470,7470,7470,0
|
|
20230803,171000,451962700,7470,7470,7470,7470,0
|
|
20230803,170900,451962700,7470,7470,7470,7470,0
|
|
20230803,170800,451962700,7470,7470,7470,7470,0
|
|
20230803,170700,451962700,7470,7470,7470,7470,0
|
|
20230803,170600,451962700,7470,7470,7470,7470,0
|
|
20230803,170500,451962700,7470,7470,7470,7470,0
|
|
20230803,170400,451962700,7470,7470,7470,7470,0
|
|
20230803,170300,451962700,7470,7470,7470,7470,0
|
|
20230803,170200,451962700,7470,7470,7470,7470,0
|
|
20230803,170100,451962700,7470,7470,7470,7470,0
|
|
20230803,170000,451962700,7470,7470,7470,7470,0
|
|
20230803,165900,451962700,7470,7470,7470,7470,0
|
|
20230803,165800,451962700,7470,7470,7470,7470,0
|
|
20230803,165700,451962700,7470,7470,7470,7470,0
|
|
20230803,165600,451962700,7470,7470,7470,7470,0
|
|
20230803,165500,451962700,7470,7470,7470,7470,0
|
|
20230803,165400,451962700,7470,7470,7470,7470,352
|
|
20230803,165300,451962700,7470,7470,7470,7470,0
|
|
20230803,165200,451962700,7470,7470,7470,7470,0
|
|
20230803,165100,451962700,7470,7470,7470,7470,0
|
|
20230803,165000,451962700,7470,7470,7470,7470,0
|
|
20230803,164900,451962700,7470,7470,7470,7470,0
|
|
20230803,164800,451962700,7470,7470,7470,7470,0
|
|
20230803,164700,451962700,7470,7470,7470,7470,0
|
|
20230803,164600,451962700,7470,7470,7470,7470,0
|
|
20230803,164500,451962700,7470,7470,7470,7470,0
|
|
20230803,164400,451962700,7470,7470,7470,7470,0
|
|
20230803,164300,451962700,7470,7470,7470,7470,0
|
|
20230803,164200,451962700,7470,7470,7470,7470,0
|
|
20230803,164100,451962700,7470,7470,7470,7470,0
|
|
20230803,164000,451962700,7470,7470,7470,7470,0
|
|
20230803,163900,451962700,7470,7470,7470,7470,0
|
|
20230803,163800,451962700,7470,7470,7470,7470,0
|
|
20230803,163700,451962700,7470,7470,7470,7470,0
|
|
20230803,163600,451962700,7470,7470,7470,7470,0
|
|
20230803,163500,451962700,7470,7470,7470,7470,0
|
|
20230803,163400,451962700,7470,7470,7470,7470,0
|
|
20230803,163300,451962700,7470,7470,7470,7470,0
|
|
20230803,163200,451962700,7470,7470,7470,7470,0
|
|
20230803,163100,451962700,7470,7470,7470,7470,0
|
|
20230803,163000,451962700,7470,7470,7470,7470,0
|
|
20230803,162900,451962700,7470,7470,7470,7470,0
|
|
20230803,162800,451962700,7470,7470,7470,7470,0
|
|
20230803,162700,451962700,7470,7470,7470,7470,0
|
|
20230803,162600,451962700,7470,7470,7470,7470,0
|
|
20230803,162500,451962700,7470,7470,7470,7470,0
|
|
20230803,162400,451962700,7470,7470,7470,7470,352
|
|
20230803,162300,451962700,7470,7470,7470,7470,0
|
|
20230803,162200,451962700,7470,7470,7470,7470,0
|
|
20230803,162100,451962700,7470,7470,7470,7470,0
|
|
20230803,162000,451962700,7470,7470,7470,7470,0
|
|
20230803,161900,451962700,7470,7470,7470,7470,0
|
|
20230803,161800,451962700,7470,7470,7470,7470,0
|
|
20230803,161700,451962700,7470,7470,7470,7470,0
|
|
20230803,161600,451962700,7470,7470,7470,7470,0
|
|
20230803,161500,451962700,7470,7470,7470,7470,0
|
|
20230803,161400,451962700,7470,7470,7470,7470,0
|
|
20230803,161300,451962700,7470,7470,7470,7470,0
|
|
20230803,161200,451962700,7470,7470,7470,7470,0
|
|
20230803,161100,451962700,7470,7470,7470,7470,0
|
|
20230803,161000,451962700,7470,7470,7470,7470,0
|
|
20230803,160900,451962700,7470,7470,7470,7470,0
|
|
20230803,160800,451962700,7470,7470,7470,7470,0
|
|
20230803,160700,451962700,7470,7470,7470,7470,0
|
|
20230803,160600,451962700,7470,7470,7470,7470,0
|
|
20230803,160500,451962700,7470,7470,7470,7470,0
|
|
20230803,160400,451962700,7470,7470,7470,7470,0
|
|
20230803,160300,451962700,7470,7470,7470,7470,0
|
|
20230803,160200,451962700,7470,7470,7470,7470,0
|
|
20230803,160100,451962700,7470,7470,7470,7470,0
|
|
20230803,160000,451962700,7470,7470,7470,7470,0
|
|
20230803,155900,451962700,7470,7470,7470,7470,0
|
|
20230803,155800,451962700,7470,7470,7470,7470,0
|
|
20230803,155700,451962700,7470,7470,7470,7470,0
|
|
20230803,155600,451962700,7470,7470,7470,7470,0
|
|
20230803,155500,451962700,7470,7470,7470,7470,0
|
|
20230803,155400,451962700,7470,7470,7470,7470,352
|
|
20230803,155300,451962700,7470,7470,7470,7470,0
|
|
20230803,155200,451962700,7470,7470,7470,7470,0
|
|
20230803,155100,451962700,7470,7470,7470,7470,0
|
|
20230803,155000,451962700,7470,7470,7470,7470,0
|
|
20230803,154900,451962700,7470,7470,7470,7470,0
|
|
20230803,154800,451962700,7470,7470,7470,7470,0
|
|
20230803,154700,451962700,7470,7470,7470,7470,0
|
|
20230803,154600,451962700,7470,7470,7470,7470,0
|
|
20230803,154500,451962700,7470,7470,7470,7470,0
|
|
20230803,154400,451962700,7470,7470,7470,7470,0
|
|
20230803,154300,451962700,7470,7470,7470,7470,0
|
|
20230803,154200,451962700,7470,7470,7470,7470,0
|
|
20230803,154100,451962700,7470,7470,7470,7470,0
|
|
20230803,154000,451962700,7470,7470,7470,7470,0
|
|
20230803,153900,451962700,7470,7470,7470,7470,0
|
|
20230803,153800,451962700,7470,7470,7470,7470,0
|
|
20230803,153700,451962700,7470,7470,7470,7470,0
|
|
20230803,153600,451962700,7470,7470,7470,7470,0
|
|
20230803,153500,451962700,7470,7470,7470,7470,0
|
|
20230803,153400,451962700,7470,7470,7470,7470,0
|
|
20230803,153300,451962700,7470,7470,7470,7470,0
|
|
20230803,153200,451962700,7470,7470,7470,7470,0
|
|
20230803,153100,451962700,7470,7470,7470,7470,0
|
|
20230803,153000,451962700,7470,7470,7470,7470,352
|
|
20230803,152900,449333260,7470,7470,7470,7470,0
|
|
20230803,152800,449333260,7470,7470,7470,7470,0
|
|
20230803,152700,449333260,7470,7470,7470,7470,0
|
|
20230803,152600,449333260,7470,7470,7470,7470,0
|
|
20230803,152500,449333260,7470,7470,7470,7470,0
|
|
20230803,152400,449333260,7470,7470,7470,7470,0
|
|
20230803,152300,449333260,7470,7470,7470,7470,0
|
|
20230803,152200,449333260,7470,7470,7470,7470,0
|
|
20230803,152100,449333260,7470,7470,7470,7470,0
|
|
20230803,152000,449333260,7470,7470,7470,7470,0
|
|
20230803,151900,449333260,7470,7470,7470,7470,0
|
|
20230803,151800,449333260,7470,7470,7470,7470,7
|
|
20230803,151700,449280970,7470,7470,7470,7470,15
|
|
20230803,151600,449168920,7470,7450,7470,7450,5
|
|
20230803,151500,449131650,7470,7470,7470,7470,0
|
|
20230803,151400,449131650,7470,7470,7470,7470,10
|
|
20230803,151300,449056950,7470,7460,7470,7460,50
|
|
20230803,151200,448683580,7460,7460,7460,7460,15
|
|
20230803,151100,448571680,7460,7460,7460,7460,0
|
|
20230803,151000,448571680,7460,7460,7460,7460,0
|
|
20230803,150900,448571680,7460,7460,7460,7460,0
|
|
20230803,150800,448571680,7460,7460,7460,7460,0
|
|
20230803,150700,448571680,7460,7460,7460,7460,15
|
|
20230803,150600,448459780,7470,7470,7470,7450,84
|
|
20230803,150500,447833300,7440,7440,7440,7440,0
|
|
20230803,150400,447833300,7440,7440,7440,7440,0
|
|
20230803,150300,447833300,7440,7430,7440,7430,11
|
|
20230803,150200,447751470,7430,7430,7430,7430,185
|
|
20230803,150100,446376920,7440,7440,7440,7440,0
|
|
20230803,150000,446376920,7440,7440,7440,7440,10
|
|
20230803,145900,446302520,7440,7440,7440,7440,24
|
|
20230803,145800,446123960,7440,7440,7440,7440,100
|
|
20230803,145700,445379960,7440,7440,7440,7440,20
|
|
20230803,145600,445231160,7430,7430,7430,7430,0
|
|
20230803,145500,445231160,7430,7430,7430,7430,0
|
|
20230803,145400,445231160,7430,7430,7430,7430,0
|
|
20230803,145300,445231160,7430,7430,7430,7430,0
|
|
20230803,145200,445231160,7430,7430,7430,7430,0
|
|
20230803,145100,445231160,7430,7430,7430,7430,0
|
|
20230803,145000,445231160,7430,7430,7430,7430,0
|
|
20230803,144900,445231160,7430,7430,7430,7430,0
|
|
20230803,144800,445231160,7430,7430,7430,7430,0
|
|
20230803,144700,445231160,7430,7430,7430,7430,41
|
|
20230803,144600,444926530,7430,7430,7430,7430,47
|
|
20230803,144500,444577320,7430,7430,7430,7430,0
|
|
20230803,144400,444577320,7430,7430,7430,7430,10
|
|
20230803,144300,444503020,7430,7430,7430,7430,0
|
|
20230803,144200,444503020,7430,7410,7430,7410,100
|
|
20230803,144100,443762000,7410,7410,7410,7410,84
|
|
20230803,144000,443139560,7410,7410,7410,7410,0
|
|
20230803,143900,443139560,7410,7410,7410,7410,0
|
|
20230803,143800,443139560,7410,7410,7410,7410,101
|
|
20230803,143700,442391150,7410,7410,7410,7410,73
|
|
20230803,143600,441850220,7410,7410,7410,7410,0
|
|
20230803,143500,441850220,7410,7410,7410,7410,16
|
|
20230803,143400,441731660,7410,7410,7410,7410,0
|
|
20230803,143300,441731660,7410,7410,7410,7410,0
|
|
20230803,143200,441731660,7410,7410,7410,7410,0
|
|
20230803,143100,441731660,7410,7410,7410,7410,0
|
|
20230803,143000,441731660,7410,7410,7410,7410,100
|
|
20230803,142900,440990660,7410,7410,7410,7410,8
|
|
20230803,142800,440931380,7410,7410,7410,7410,15
|
|
20230803,142700,440820230,7410,7410,7410,7410,0
|
|
20230803,142600,440820230,7410,7410,7410,7410,0
|
|
20230803,142500,440820230,7410,7410,7410,7410,9
|
|
20230803,142400,440753540,7370,7370,7370,7370,0
|
|
20230803,142300,440753540,7370,7370,7370,7370,0
|
|
20230803,142200,440753540,7370,7370,7370,7370,0
|
|
20230803,142100,440753540,7370,7390,7390,7370,100
|
|
20230803,142000,440016230,7410,7410,7410,7410,0
|
|
20230803,141900,440016230,7410,7400,7410,7400,100
|
|
20230803,141800,439275530,7400,7400,7400,7400,0
|
|
20230803,141700,439275530,7400,7400,7400,7400,0
|
|
20230803,141600,439275530,7400,7400,7400,7400,10
|
|
20230803,141500,439201530,7410,7410,7410,7410,0
|
|
20230803,141400,439201530,7410,7410,7410,7410,0
|
|
20230803,141300,439201530,7410,7410,7410,7410,0
|
|
20230803,141200,439201530,7410,7410,7410,7410,15
|
|
20230803,141100,439090380,7410,7410,7410,7410,100
|
|
20230803,141000,438349380,7410,7410,7410,7410,0
|
|
20230803,140900,438349380,7410,7410,7410,7410,0
|
|
20230803,140800,438349380,7410,7410,7410,7410,20
|
|
20230803,140700,438201180,7380,7400,7400,7380,112
|
|
20230803,140600,437374590,7410,7410,7410,7410,0
|
|
20230803,140500,437374590,7410,7410,7410,7410,5
|
|
20230803,140400,437337540,7410,7410,7410,7410,0
|
|
20230803,140300,437337540,7410,7410,7410,7410,0
|
|
20230803,140200,437337540,7410,7410,7410,7410,35
|
|
20230803,140100,437078190,7410,7410,7410,7410,0
|
|
20230803,140000,437078190,7410,7410,7410,7410,0
|
|
20230803,135900,437078190,7410,7410,7410,7410,0
|
|
20230803,135800,437078190,7410,7410,7410,7410,0
|
|
20230803,135700,437078190,7410,7410,7410,7410,0
|
|
20230803,135600,437078190,7410,7410,7410,7410,1
|
|
20230803,135500,437070780,7410,7410,7410,7410,0
|
|
20230803,135400,437070780,7410,7410,7410,7410,0
|
|
20230803,135300,437070780,7410,7410,7410,7410,1
|
|
20230803,135200,437063370,7410,7410,7410,7410,0
|
|
20230803,135100,437063370,7410,7410,7410,7410,0
|
|
20230803,135000,437063370,7410,7410,7410,7410,5
|
|
20230803,134900,437026320,7410,7410,7410,7410,0
|
|
20230803,134800,437026320,7410,7410,7410,7410,0
|
|
20230803,134700,437026320,7410,7410,7410,7410,0
|
|
20230803,134600,437026320,7410,7410,7410,7410,0
|
|
20230803,134500,437026320,7410,7410,7410,7410,0
|
|
20230803,134400,437026320,7410,7410,7410,7410,0
|
|
20230803,134300,437026320,7410,7410,7410,7410,0
|
|
20230803,134200,437026320,7410,7410,7410,7410,0
|
|
20230803,134100,437026320,7410,7410,7410,7410,0
|
|
20230803,134000,437026320,7410,7410,7410,7410,0
|
|
20230803,133900,437026320,7410,7410,7410,7410,0
|
|
20230803,133800,437026320,7410,7410,7410,7410,0
|
|
20230803,133700,437026320,7410,7410,7410,7410,951
|
|
20230803,133600,429979410,7410,7410,7410,7410,0
|
|
20230803,133500,429979410,7410,7410,7410,7410,0
|
|
20230803,133400,429979410,7410,7400,7410,7400,100
|
|
20230803,133300,429238910,7370,7370,7370,7370,0
|
|
20230803,133200,429238910,7370,7370,7370,7370,0
|
|
20230803,133100,429238910,7370,7370,7370,7370,0
|
|
20230803,133000,429238910,7370,7370,7370,7370,0
|
|
20230803,132900,429238910,7370,7370,7370,7370,0
|
|
20230803,132800,429238910,7370,7370,7370,7370,0
|
|
20230803,132700,429238910,7370,7370,7370,7370,0
|
|
20230803,132600,429238910,7370,7370,7370,7370,0
|
|
20230803,132500,429238910,7370,7370,7370,7370,0
|
|
20230803,132400,429238910,7370,7370,7370,7370,0
|
|
20230803,132300,429238910,7370,7370,7370,7370,0
|
|
20230803,132200,429238910,7370,7380,7380,7370,5
|
|
20230803,132100,429202040,7410,7410,7410,7410,0
|
|
20230803,132000,429202040,7410,7410,7410,7410,0
|
|
20230803,131900,429202040,7410,7410,7410,7410,50
|
|
20230803,131800,428831540,7410,7410,7410,7410,0
|
|
20230803,131700,428831540,7410,7410,7410,7410,0
|
|
20230803,131600,428831540,7410,7410,7410,7410,19
|
|
20230803,131500,428690750,7410,7410,7410,7410,0
|
|
20230803,131400,428690750,7410,7410,7410,7410,0
|
|
20230803,131300,428690750,7410,7410,7410,7410,0
|
|
20230803,131200,428690750,7410,7410,7410,7410,0
|
|
20230803,131100,428690750,7410,7390,7410,7390,200
|
|
20230803,131000,427211490,7390,7390,7390,7390,30
|
|
20230803,130900,426989790,7390,7390,7390,7390,3
|
|
20230803,130800,426967620,7410,7410,7410,7410,0
|
|
20230803,130700,426967620,7410,7410,7410,7410,0
|
|
20230803,130600,426967620,7410,7410,7410,7410,20
|
|
20230803,130500,426819420,7410,7410,7410,7410,0
|
|
20230803,130400,426819420,7410,7410,7410,7410,0
|
|
20230803,130300,426819420,7410,7410,7410,7410,0
|
|
20230803,130200,426819420,7410,7410,7410,7410,0
|
|
20230803,130100,426819420,7410,7410,7410,7410,0
|
|
20230803,130000,426819420,7410,7410,7410,7410,0
|
|
20230803,125900,426819420,7410,7410,7410,7410,0
|
|
20230803,125800,426819420,7410,7410,7410,7410,0
|
|
20230803,125700,426819420,7410,7410,7410,7410,0
|
|
20230803,125600,426819420,7410,7410,7410,7410,0
|
|
20230803,125500,426819420,7410,7390,7410,7390,30
|
|
20230803,125400,426597360,7390,7390,7390,7390,0
|
|
20230803,125300,426597360,7390,7390,7390,7390,5
|
|
20230803,125200,426560410,7390,7390,7390,7390,150
|
|
20230803,125100,425451910,7390,7390,7390,7390,0
|
|
20230803,125000,425451910,7390,7390,7390,7390,0
|
|
20230803,124900,425451910,7390,7390,7390,7390,0
|
|
20230803,124800,425451910,7390,7390,7390,7390,0
|
|
20230803,124700,425451910,7390,7390,7390,7390,1
|
|
20230803,124600,425444520,7390,7390,7390,7390,100
|
|
20230803,124500,424705520,7360,7360,7360,7360,0
|
|
20230803,124400,424705520,7360,7360,7360,7360,0
|
|
20230803,124300,424705520,7360,7360,7360,7360,0
|
|
20230803,124200,424705520,7360,7360,7360,7360,0
|
|
20230803,124100,424705520,7360,7360,7360,7360,0
|
|
20230803,124000,424705520,7360,7360,7360,7360,0
|
|
20230803,123900,424705520,7360,7360,7360,7360,0
|
|
20230803,123800,424705520,7360,7360,7360,7360,0
|
|
20230803,123700,424705520,7360,7360,7360,7360,0
|
|
20230803,123600,424705520,7360,7360,7360,7360,0
|
|
20230803,123500,424705520,7360,7360,7360,7360,0
|
|
20230803,123400,424705520,7360,7360,7360,7360,0
|
|
20230803,123300,424705520,7360,7370,7370,7360,58
|
|
20230803,123200,424278160,7380,7380,7380,7380,2
|
|
20230803,123100,424263400,7360,7360,7360,7360,0
|
|
20230803,123000,424263400,7360,7360,7360,7360,1269
|
|
20230803,122900,414923560,7360,7360,7360,7360,0
|
|
20230803,122800,414923560,7360,7360,7360,7360,0
|
|
20230803,122700,414923560,7360,7360,7360,7360,0
|
|
20230803,122600,414923560,7360,7360,7360,7360,0
|
|
20230803,122500,414923560,7360,7360,7360,7360,0
|
|
20230803,122400,414923560,7360,7360,7360,7360,7
|
|
20230803,122300,414872040,7360,7360,7360,7360,0
|
|
20230803,122200,414872040,7360,7360,7360,7360,0
|
|
20230803,122100,414872040,7360,7360,7360,7360,3
|
|
20230803,122000,414849960,7360,7360,7360,7360,0
|
|
20230803,121900,414849960,7360,7360,7360,7360,0
|
|
20230803,121800,414849960,7360,7370,7370,7360,739
|
|
20230803,121700,409410320,7370,7390,7390,7370,1056
|
|
20230803,121600,401617330,7390,7390,7390,7390,0
|
|
20230803,121500,401617330,7390,7390,7390,7390,0
|
|
20230803,121400,401617330,7390,7400,7400,7390,708
|
|
20230803,121300,396380990,7400,7400,7400,7400,30
|
|
20230803,121200,396158990,7400,7400,7400,7400,100
|
|
20230803,121100,395418990,7410,7410,7410,7410,0
|
|
20230803,121000,395418990,7410,7410,7410,7410,0
|
|
20230803,120900,395418990,7410,7410,7410,7410,0
|
|
20230803,120800,395418990,7410,7410,7410,7410,545
|
|
20230803,120700,391380540,7410,7410,7410,7410,0
|
|
20230803,120600,391380540,7410,7410,7410,7410,0
|
|
20230803,120500,391380540,7410,7410,7410,7410,0
|
|
20230803,120400,391380540,7410,7410,7410,7410,0
|
|
20230803,120300,391380540,7410,7410,7410,7410,0
|
|
20230803,120200,391380540,7410,7410,7410,7410,0
|
|
20230803,120100,391380540,7410,7410,7410,7410,0
|
|
20230803,120000,391380540,7410,7410,7410,7410,0
|
|
20230803,115900,391380540,7410,7410,7410,7410,0
|
|
20230803,115800,391380540,7410,7410,7410,7410,145
|
|
20230803,115700,390306090,7410,7410,7410,7410,0
|
|
20230803,115600,390306090,7410,7410,7410,7410,0
|
|
20230803,115500,390306090,7410,7410,7410,7410,0
|
|
20230803,115400,390306090,7410,7410,7410,7410,0
|
|
20230803,115300,390306090,7410,7410,7410,7410,1
|
|
20230803,115200,390298680,7410,7410,7410,7410,0
|
|
20230803,115100,390298680,7410,7410,7410,7410,0
|
|
20230803,115000,390298680,7410,7410,7410,7410,0
|
|
20230803,114900,390298680,7410,7410,7410,7410,33
|
|
20230803,114800,390054150,7410,7410,7410,7410,0
|
|
20230803,114700,390054150,7410,7410,7410,7410,17
|
|
20230803,114600,389928180,7410,7410,7410,7410,0
|
|
20230803,114500,389928180,7410,7410,7410,7410,2
|
|
20230803,114400,389913360,7390,7390,7390,7390,0
|
|
20230803,114300,389913360,7390,7390,7390,7390,0
|
|
20230803,114200,389913360,7390,7390,7390,7390,0
|
|
20230803,114100,389913360,7390,7390,7390,7390,0
|
|
20230803,114000,389913360,7390,7390,7390,7390,0
|
|
20230803,113900,389913360,7390,7390,7390,7390,141
|
|
20230803,113800,388871370,7390,7390,7390,7390,250
|
|
20230803,113700,387023870,7390,7390,7390,7390,0
|
|
20230803,113600,387023870,7390,7400,7400,7390,300
|
|
20230803,113500,384805420,7400,7400,7400,7400,0
|
|
20230803,113400,384805420,7400,7400,7400,7400,0
|
|
20230803,113300,384805420,7400,7400,7400,7400,66
|
|
20230803,113200,384317020,7390,7390,7390,7390,0
|
|
20230803,113100,384317020,7390,7390,7390,7390,15
|
|
20230803,113000,384206170,7370,7370,7370,7370,0
|
|
20230803,112900,384206170,7370,7370,7370,7370,0
|
|
20230803,112800,384206170,7370,7370,7370,7370,1
|
|
20230803,112700,384198800,7370,7370,7370,7370,0
|
|
20230803,112600,384198800,7370,7370,7370,7370,0
|
|
20230803,112500,384198800,7370,7370,7370,7370,0
|
|
20230803,112400,384198800,7370,7370,7370,7370,0
|
|
20230803,112300,384198800,7370,7370,7370,7370,0
|
|
20230803,112200,384198800,7370,7370,7370,7370,0
|
|
20230803,112100,384198800,7370,7370,7370,7370,0
|
|
20230803,112000,384198800,7370,7370,7370,7370,4
|
|
20230803,111900,384169320,7370,7370,7370,7370,1
|
|
20230803,111800,384161950,7350,7350,7350,7350,0
|
|
20230803,111700,384161950,7350,7350,7350,7350,0
|
|
20230803,111600,384161950,7350,7350,7350,7350,7
|
|
20230803,111500,384110500,7360,7400,7400,7350,662
|
|
20230803,111400,379237590,7400,7400,7400,7400,0
|
|
20230803,111300,379237590,7400,7400,7400,7400,0
|
|
20230803,111200,379237590,7400,7400,7400,7400,0
|
|
20230803,111100,379237590,7400,7400,7400,7400,0
|
|
20230803,111000,379237590,7400,7400,7400,7400,0
|
|
20230803,110900,379237590,7400,7400,7400,7400,454
|
|
20230803,110800,375877990,7400,7400,7400,7400,220
|
|
20230803,110700,374249990,7400,7410,7410,7400,205
|
|
20230803,110600,372732490,7410,7410,7410,7410,0
|
|
20230803,110500,372732490,7410,7410,7410,7400,853
|
|
20230803,110400,366415060,7410,7410,7410,7410,291
|
|
20230803,110300,364258750,7410,7410,7410,7410,419
|
|
20230803,110200,361153960,7410,7420,7420,7410,761
|
|
20230803,110100,355510950,7420,7420,7420,7420,378
|
|
20230803,110000,352706190,7410,7410,7410,7410,30
|
|
20230803,105900,352483890,7410,7410,7410,7400,131
|
|
20230803,105800,351513840,7580,7390,7580,7390,1520
|
|
20230803,105700,340115000,7350,7390,7390,7350,192
|
|
20230803,105600,338696160,7390,7390,7390,7390,208
|
|
20230803,105500,337159040,7390,7350,7390,7350,622
|
|
20230803,105400,332568360,7350,7350,7350,7350,130
|
|
20230803,105300,331612860,7350,7360,7360,7350,1390
|
|
20230803,105200,321396260,7380,7380,7380,7380,5
|
|
20230803,105100,321359360,7370,7360,7370,7360,28
|
|
20230803,105000,321153160,7350,7350,7350,7170,2760
|
|
20230803,104900,301086990,7370,7370,7370,7370,343
|
|
20230803,104800,298559080,7170,7170,7170,7170,0
|
|
20230803,104700,298559080,7170,7360,7360,7170,813
|
|
20230803,104600,292683920,7380,7380,7380,7380,271
|
|
20230803,104500,290683940,7380,7380,7380,7380,10
|
|
20230803,104400,290610140,7380,7380,7380,7380,371
|
|
20230803,104300,287872160,7390,7390,7390,7390,0
|
|
20230803,104200,287872160,7390,7390,7390,7390,0
|
|
20230803,104100,287872160,7390,7390,7390,7390,1
|
|
20230803,104000,287864770,7390,7390,7390,7390,5
|
|
20230803,103900,287827820,7400,7400,7400,7400,59
|
|
20230803,103800,287391220,7400,7400,7400,7400,0
|
|
20230803,103700,287391220,7400,7400,7400,7400,0
|
|
20230803,103600,287391220,7400,7400,7400,7400,0
|
|
20230803,103500,287391220,7400,7400,7400,7400,0
|
|
20230803,103400,287391220,7400,7400,7410,7400,830
|
|
20230803,103300,281249120,7400,7470,7470,7400,1447
|
|
20230803,103200,270535130,7470,7470,7470,7470,0
|
|
20230803,103100,270535130,7470,7470,7470,7470,0
|
|
20230803,103000,270535130,7470,7470,7470,7470,0
|
|
20230803,102900,270535130,7470,7470,7470,7470,20
|
|
20230803,102800,270385730,7470,7470,7470,7470,0
|
|
20230803,102700,270385730,7470,7470,7470,7470,10
|
|
20230803,102600,270311030,7480,7480,7480,7480,34
|
|
20230803,102500,270056710,7500,7500,7500,7500,2
|
|
20230803,102400,270041710,7500,7500,7500,7500,0
|
|
20230803,102300,270041710,7500,7500,7500,7500,0
|
|
20230803,102200,270041710,7500,7510,7510,7500,838
|
|
20230803,102100,263756270,7520,7520,7520,7520,31
|
|
20230803,102000,263523150,7530,7530,7530,7530,0
|
|
20230803,101900,263523150,7530,7530,7530,7530,0
|
|
20230803,101800,263523150,7530,7530,7530,7530,0
|
|
20230803,101700,263523150,7530,7530,7530,7530,0
|
|
20230803,101600,263523150,7530,7530,7530,7530,0
|
|
20230803,101500,263523150,7530,7530,7530,7530,60
|
|
20230803,101400,263071350,7530,7530,7530,7530,3
|
|
20230803,101300,263048760,7530,7530,7530,7530,0
|
|
20230803,101200,263048760,7530,7530,7530,7530,0
|
|
20230803,101100,263048760,7530,7540,7540,7530,260
|
|
20230803,101000,261090160,7540,7540,7540,7540,0
|
|
20230803,100900,261090160,7540,7540,7540,7540,7
|
|
20230803,100800,261037380,7550,7550,7550,7550,0
|
|
20230803,100700,261037380,7550,7550,7550,7550,0
|
|
20230803,100600,261037380,7550,7550,7550,7550,0
|
|
20230803,100500,261037380,7550,7550,7550,7550,10
|
|
20230803,100400,260961880,7560,7560,7560,7560,0
|
|
20230803,100300,260961880,7560,7560,7560,7560,0
|
|
20230803,100200,260961880,7560,7560,7560,7560,0
|
|
20230803,100100,260961880,7560,7540,7560,7540,101
|
|
20230803,100000,260200320,7550,7560,7560,7550,371
|
|
20230803,095900,257398160,7550,7550,7550,7550,0
|
|
20230803,095800,257398160,7550,7550,7550,7550,0
|
|
20230803,095700,257398160,7550,7550,7550,7550,0
|
|
20230803,095600,257398160,7550,7550,7550,7550,0
|
|
20230803,095500,257398160,7550,7550,7550,7550,0
|
|
20230803,095400,257398160,7550,7550,7550,7550,1
|
|
20230803,095300,257390610,7560,7560,7560,7560,294
|
|
20230803,095200,255167970,7560,7560,7560,7560,5
|
|
20230803,095100,255130170,7550,7550,7550,7550,5
|
|
20230803,095000,255092420,7550,7590,7590,7550,1960
|
|
20230803,094900,240288850,7600,7600,7600,7600,0
|
|
20230803,094800,240288850,7600,7600,7600,7600,0
|
|
20230803,094700,240288850,7600,7600,7600,7600,1
|
|
20230803,094600,240281250,7600,7600,7600,7600,0
|
|
20230803,094500,240281250,7600,7600,7600,7600,21
|
|
20230803,094400,240121650,7600,7610,7610,7600,118
|
|
20230803,094300,239224840,7610,7620,7620,7610,55
|
|
20230803,094200,238806050,7630,7630,7630,7630,400
|
|
20230803,094100,235754050,7630,7630,7630,7630,1
|
|
20230803,094000,235746420,7630,7640,7640,7630,38
|
|
20230803,093900,235456390,7640,7640,7640,7640,207
|
|
20230803,093800,233874910,7640,7670,7670,7640,17
|
|
20230803,093700,233744550,7640,7640,7640,7640,1
|
|
20230803,093600,233736910,7670,7670,7670,7670,82
|
|
20230803,093500,233107970,7680,7680,7680,7680,0
|
|
20230803,093400,233107970,7680,7680,7680,7680,0
|
|
20230803,093300,233107970,7680,7660,7680,7660,168
|
|
20230803,093200,231819110,7660,7660,7660,7660,17
|
|
20230803,093100,231688890,7670,7660,7680,7660,66
|
|
20230803,093000,231182720,7650,7640,7650,7640,26
|
|
20230803,092900,230983920,7620,7630,7640,7620,161
|
|
20230803,092800,229755400,7620,7630,7630,7620,35
|
|
20230803,092700,229488600,7630,7630,7630,7630,0
|
|
20230803,092600,229488600,7630,7640,7640,7630,11
|
|
20230803,092500,229404620,7640,7640,7640,7640,5
|
|
20230803,092400,229366420,7640,7620,7640,7620,76
|
|
20230803,092300,228786640,7630,7630,7630,7630,20
|
|
20230803,092200,228634040,7590,7590,7590,7590,0
|
|
20230803,092100,228634040,7590,7590,7600,7590,339
|
|
20230803,092000,226059910,7630,7620,7630,7590,410
|
|
20230803,091900,222944210,7620,7590,7620,7590,430
|
|
20230803,091800,219679110,7590,7580,7590,7560,690
|
|
20230803,091700,214458810,7570,7560,7570,7560,490
|
|
20230803,091600,210749840,7560,7570,7570,7560,358
|
|
20230803,091500,208041930,7570,7580,7580,7570,1229
|
|
20230803,091400,198732760,7580,7600,7610,7580,1111
|
|
20230803,091300,190297580,7610,7650,7650,7610,1386
|
|
20230803,091200,179727150,7660,7690,7690,7660,2152
|
|
20230803,091100,163233630,7690,7690,7690,7690,0
|
|
20230803,091000,163233630,7690,7690,7690,7690,10
|
|
20230803,090900,163156730,7690,7690,7690,7690,7
|
|
20230803,090800,163102900,7690,7660,7690,7660,164
|
|
20230803,090700,161846260,7660,7670,7670,7660,1315
|
|
20230803,090600,151762150,7660,7670,7670,7660,377
|
|
20230803,090500,148870660,7670,7740,7740,7670,778
|
|
20230803,090400,142878900,7750,7720,7760,7660,1529
|
|
20230803,090300,131060430,7730,7730,7760,7630,3297
|
|
20230803,090200,105612640,7760,7760,7770,7720,1862
|
|
20230803,090100,91166540,7760,7820,7830,7710,4347
|
|
20230803,090000,57329240,7840,7960,7980,7840,7230
|