664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200100,426207570,12310,12310,12310,12310,280
|
|
20230801,200000,426207570,12310,12310,12310,12310,0
|
|
20230801,195900,426207570,12310,12310,12310,12310,0
|
|
20230801,195800,426207570,12310,12310,12310,12310,0
|
|
20230801,195700,426207570,12310,12310,12310,12310,0
|
|
20230801,195600,426207570,12310,12310,12310,12310,0
|
|
20230801,195500,426207570,12310,12310,12310,12310,0
|
|
20230801,195400,426207570,12310,12310,12310,12310,0
|
|
20230801,195300,426207570,12310,12310,12310,12310,0
|
|
20230801,195200,426207570,12310,12310,12310,12310,0
|
|
20230801,195100,426207570,12310,12310,12310,12310,0
|
|
20230801,195000,426207570,12310,12310,12310,12310,0
|
|
20230801,194900,426207570,12310,12310,12310,12310,0
|
|
20230801,194800,426207570,12310,12310,12310,12310,0
|
|
20230801,194700,426207570,12310,12310,12310,12310,0
|
|
20230801,194600,426207570,12310,12310,12310,12310,0
|
|
20230801,194500,426207570,12310,12310,12310,12310,0
|
|
20230801,194400,426207570,12310,12310,12310,12310,0
|
|
20230801,194300,426207570,12310,12310,12310,12310,0
|
|
20230801,194200,426207570,12310,12310,12310,12310,0
|
|
20230801,194100,426207570,12310,12310,12310,12310,0
|
|
20230801,194000,426207570,12310,12310,12310,12310,0
|
|
20230801,193900,426207570,12310,12310,12310,12310,0
|
|
20230801,193800,426207570,12310,12310,12310,12310,0
|
|
20230801,193700,426207570,12310,12310,12310,12310,0
|
|
20230801,193600,426207570,12310,12310,12310,12310,0
|
|
20230801,193500,426207570,12310,12310,12310,12310,0
|
|
20230801,193400,426207570,12310,12310,12310,12310,0
|
|
20230801,193300,426207570,12310,12310,12310,12310,0
|
|
20230801,193200,426207570,12310,12310,12310,12310,0
|
|
20230801,193100,426207570,12310,12310,12310,12310,280
|
|
20230801,193000,426207570,12310,12310,12310,12310,0
|
|
20230801,192900,426207570,12310,12310,12310,12310,0
|
|
20230801,192800,426207570,12310,12310,12310,12310,0
|
|
20230801,192700,426207570,12310,12310,12310,12310,0
|
|
20230801,192600,426207570,12310,12310,12310,12310,0
|
|
20230801,192500,426207570,12310,12310,12310,12310,0
|
|
20230801,192400,426207570,12310,12310,12310,12310,0
|
|
20230801,192300,426207570,12310,12310,12310,12310,0
|
|
20230801,192200,426207570,12310,12310,12310,12310,0
|
|
20230801,192100,426207570,12310,12310,12310,12310,0
|
|
20230801,192000,426207570,12310,12310,12310,12310,0
|
|
20230801,191900,426207570,12310,12310,12310,12310,0
|
|
20230801,191800,426207570,12310,12310,12310,12310,0
|
|
20230801,191700,426207570,12310,12310,12310,12310,0
|
|
20230801,191600,426207570,12310,12310,12310,12310,0
|
|
20230801,191500,426207570,12310,12310,12310,12310,0
|
|
20230801,191400,426207570,12310,12310,12310,12310,0
|
|
20230801,191300,426207570,12310,12310,12310,12310,0
|
|
20230801,191200,426207570,12310,12310,12310,12310,0
|
|
20230801,191100,426207570,12310,12310,12310,12310,0
|
|
20230801,191000,426207570,12310,12310,12310,12310,0
|
|
20230801,190900,426207570,12310,12310,12310,12310,0
|
|
20230801,190800,426207570,12310,12310,12310,12310,0
|
|
20230801,190700,426207570,12310,12310,12310,12310,0
|
|
20230801,190600,426207570,12310,12310,12310,12310,0
|
|
20230801,190500,426207570,12310,12310,12310,12310,0
|
|
20230801,190400,426207570,12310,12310,12310,12310,0
|
|
20230801,190300,426207570,12310,12310,12310,12310,0
|
|
20230801,190200,426207570,12310,12310,12310,12310,0
|
|
20230801,190100,426207570,12310,12310,12310,12310,280
|
|
20230801,190000,426207570,12310,12310,12310,12310,0
|
|
20230801,185900,426207570,12310,12310,12310,12310,0
|
|
20230801,185800,426207570,12310,12310,12310,12310,0
|
|
20230801,185700,426207570,12310,12310,12310,12310,0
|
|
20230801,185600,426207570,12310,12310,12310,12310,0
|
|
20230801,185500,426207570,12310,12310,12310,12310,0
|
|
20230801,185400,426207570,12310,12310,12310,12310,0
|
|
20230801,185300,426207570,12310,12310,12310,12310,0
|
|
20230801,185200,426207570,12310,12310,12310,12310,0
|
|
20230801,185100,426207570,12310,12310,12310,12310,0
|
|
20230801,185000,426207570,12310,12310,12310,12310,0
|
|
20230801,184900,426207570,12310,12310,12310,12310,0
|
|
20230801,184800,426207570,12310,12310,12310,12310,0
|
|
20230801,184700,426207570,12310,12310,12310,12310,0
|
|
20230801,184600,426207570,12310,12310,12310,12310,0
|
|
20230801,184500,426207570,12310,12310,12310,12310,0
|
|
20230801,184400,426207570,12310,12310,12310,12310,0
|
|
20230801,184300,426207570,12310,12310,12310,12310,0
|
|
20230801,184200,426207570,12310,12310,12310,12310,0
|
|
20230801,184100,426207570,12310,12310,12310,12310,0
|
|
20230801,184000,426207570,12310,12310,12310,12310,0
|
|
20230801,183900,426207570,12310,12310,12310,12310,0
|
|
20230801,183800,426207570,12310,12310,12310,12310,0
|
|
20230801,183700,426207570,12310,12310,12310,12310,0
|
|
20230801,183600,426207570,12310,12310,12310,12310,0
|
|
20230801,183500,426207570,12310,12310,12310,12310,0
|
|
20230801,183400,426207570,12310,12310,12310,12310,0
|
|
20230801,183300,426207570,12310,12310,12310,12310,0
|
|
20230801,183200,426207570,12310,12310,12310,12310,0
|
|
20230801,183100,426207570,12310,12310,12310,12310,280
|
|
20230801,183000,426207570,12310,12310,12310,12310,0
|
|
20230801,182900,426207570,12310,12310,12310,12310,0
|
|
20230801,182800,426207570,12310,12310,12310,12310,0
|
|
20230801,182700,426207570,12310,12310,12310,12310,0
|
|
20230801,182600,426207570,12310,12310,12310,12310,0
|
|
20230801,182500,426207570,12310,12310,12310,12310,0
|
|
20230801,182400,426207570,12310,12310,12310,12310,0
|
|
20230801,182300,426207570,12310,12310,12310,12310,0
|
|
20230801,182200,426207570,12310,12310,12310,12310,0
|
|
20230801,182100,426207570,12310,12310,12310,12310,0
|
|
20230801,182000,426207570,12310,12310,12310,12310,0
|
|
20230801,181900,426207570,12310,12310,12310,12310,0
|
|
20230801,181800,426207570,12310,12310,12310,12310,0
|
|
20230801,181700,426207570,12310,12310,12310,12310,0
|
|
20230801,181600,426207570,12310,12310,12310,12310,0
|
|
20230801,181500,426207570,12310,12310,12310,12310,0
|
|
20230801,181400,426207570,12310,12310,12310,12310,0
|
|
20230801,181300,426207570,12310,12310,12310,12310,0
|
|
20230801,181200,426207570,12310,12310,12310,12310,0
|
|
20230801,181100,426207570,12310,12310,12310,12310,0
|
|
20230801,181000,426207570,12310,12310,12310,12310,0
|
|
20230801,180900,426207570,12310,12310,12310,12310,0
|
|
20230801,180800,426207570,12310,12310,12310,12310,0
|
|
20230801,180700,426207570,12310,12310,12310,12310,0
|
|
20230801,180600,426207570,12310,12310,12310,12310,0
|
|
20230801,180500,426207570,12310,12310,12310,12310,0
|
|
20230801,180400,426207570,12310,12310,12310,12310,0
|
|
20230801,180300,426207570,12310,12310,12310,12310,0
|
|
20230801,180200,426207570,12310,12310,12310,12310,0
|
|
20230801,180100,426207570,12310,12310,12310,12310,280
|
|
20230801,180000,426207570,12310,12310,12310,12310,0
|
|
20230801,175900,426207570,12310,12310,12310,12310,0
|
|
20230801,175800,426207570,12310,12310,12310,12310,0
|
|
20230801,175700,426207570,12310,12310,12310,12310,0
|
|
20230801,175600,426207570,12310,12310,12310,12310,0
|
|
20230801,175500,426207570,12310,12310,12310,12310,0
|
|
20230801,175400,426207570,12310,12310,12310,12310,0
|
|
20230801,175300,426207570,12310,12310,12310,12310,0
|
|
20230801,175200,426207570,12310,12310,12310,12310,0
|
|
20230801,175100,426207570,12310,12310,12310,12310,0
|
|
20230801,175000,426207570,12310,12310,12310,12310,0
|
|
20230801,174900,426207570,12310,12310,12310,12310,0
|
|
20230801,174800,426207570,12310,12310,12310,12310,0
|
|
20230801,174700,426207570,12310,12310,12310,12310,0
|
|
20230801,174600,426207570,12310,12310,12310,12310,0
|
|
20230801,174500,426207570,12310,12310,12310,12310,0
|
|
20230801,174400,426207570,12310,12310,12310,12310,0
|
|
20230801,174300,426207570,12310,12310,12310,12310,0
|
|
20230801,174200,426207570,12310,12310,12310,12310,0
|
|
20230801,174100,426207570,12310,12310,12310,12310,0
|
|
20230801,174000,426207570,12310,12310,12310,12310,0
|
|
20230801,173900,426207570,12310,12310,12310,12310,0
|
|
20230801,173800,426207570,12310,12310,12310,12310,0
|
|
20230801,173700,426207570,12310,12310,12310,12310,0
|
|
20230801,173600,426207570,12310,12310,12310,12310,0
|
|
20230801,173500,426207570,12310,12310,12310,12310,0
|
|
20230801,173400,426207570,12310,12310,12310,12310,0
|
|
20230801,173300,426207570,12310,12310,12310,12310,0
|
|
20230801,173200,426207570,12310,12310,12310,12310,0
|
|
20230801,173100,426207570,12310,12310,12310,12310,280
|
|
20230801,173000,426207570,12310,12310,12310,12310,0
|
|
20230801,172900,426207570,12310,12310,12310,12310,0
|
|
20230801,172800,426207570,12310,12310,12310,12310,0
|
|
20230801,172700,426207570,12310,12310,12310,12310,0
|
|
20230801,172600,426207570,12310,12310,12310,12310,0
|
|
20230801,172500,426207570,12310,12310,12310,12310,0
|
|
20230801,172400,426207570,12310,12310,12310,12310,0
|
|
20230801,172300,426207570,12310,12310,12310,12310,0
|
|
20230801,172200,426207570,12310,12310,12310,12310,0
|
|
20230801,172100,426207570,12310,12310,12310,12310,0
|
|
20230801,172000,426207570,12310,12310,12310,12310,0
|
|
20230801,171900,426207570,12310,12310,12310,12310,0
|
|
20230801,171800,426207570,12310,12310,12310,12310,0
|
|
20230801,171700,426207570,12310,12310,12310,12310,0
|
|
20230801,171600,426207570,12310,12310,12310,12310,0
|
|
20230801,171500,426207570,12310,12310,12310,12310,0
|
|
20230801,171400,426207570,12310,12310,12310,12310,0
|
|
20230801,171300,426207570,12310,12310,12310,12310,0
|
|
20230801,171200,426207570,12310,12310,12310,12310,0
|
|
20230801,171100,426207570,12310,12310,12310,12310,0
|
|
20230801,171000,426207570,12310,12310,12310,12310,0
|
|
20230801,170900,426207570,12310,12310,12310,12310,0
|
|
20230801,170800,426207570,12310,12310,12310,12310,0
|
|
20230801,170700,426207570,12310,12310,12310,12310,0
|
|
20230801,170600,426207570,12310,12310,12310,12310,0
|
|
20230801,170500,426207570,12310,12310,12310,12310,0
|
|
20230801,170400,426207570,12310,12310,12310,12310,0
|
|
20230801,170300,426207570,12310,12310,12310,12310,0
|
|
20230801,170200,426207570,12310,12310,12310,12310,0
|
|
20230801,170100,426207570,12310,12310,12310,12310,280
|
|
20230801,170000,426207570,12310,12310,12310,12310,0
|
|
20230801,165900,426207570,12310,12310,12310,12310,0
|
|
20230801,165800,426207570,12310,12310,12310,12310,0
|
|
20230801,165700,426207570,12310,12310,12310,12310,0
|
|
20230801,165600,426207570,12310,12310,12310,12310,0
|
|
20230801,165500,426207570,12310,12310,12310,12310,0
|
|
20230801,165400,426207570,12310,12310,12310,12310,0
|
|
20230801,165300,426207570,12310,12310,12310,12310,0
|
|
20230801,165200,426207570,12310,12310,12310,12310,0
|
|
20230801,165100,426207570,12310,12310,12310,12310,0
|
|
20230801,165000,426207570,12310,12310,12310,12310,0
|
|
20230801,164900,426207570,12310,12310,12310,12310,0
|
|
20230801,164800,426207570,12310,12310,12310,12310,0
|
|
20230801,164700,426207570,12310,12310,12310,12310,0
|
|
20230801,164600,426207570,12310,12310,12310,12310,0
|
|
20230801,164500,426207570,12310,12310,12310,12310,0
|
|
20230801,164400,426207570,12310,12310,12310,12310,0
|
|
20230801,164300,426207570,12310,12310,12310,12310,0
|
|
20230801,164200,426207570,12310,12310,12310,12310,0
|
|
20230801,164100,426207570,12310,12310,12310,12310,0
|
|
20230801,164000,426207570,12310,12310,12310,12310,0
|
|
20230801,163900,426207570,12310,12310,12310,12310,0
|
|
20230801,163800,426207570,12310,12310,12310,12310,0
|
|
20230801,163700,426207570,12310,12310,12310,12310,0
|
|
20230801,163600,426207570,12310,12310,12310,12310,0
|
|
20230801,163500,426207570,12310,12310,12310,12310,0
|
|
20230801,163400,426207570,12310,12310,12310,12310,0
|
|
20230801,163300,426207570,12310,12310,12310,12310,0
|
|
20230801,163200,426207570,12310,12310,12310,12310,0
|
|
20230801,163100,426207570,12310,12310,12310,12310,280
|
|
20230801,163000,426207570,12310,12310,12310,12310,0
|
|
20230801,162900,426207570,12310,12310,12310,12310,0
|
|
20230801,162800,426207570,12310,12310,12310,12310,0
|
|
20230801,162700,426207570,12310,12310,12310,12310,0
|
|
20230801,162600,426207570,12310,12310,12310,12310,0
|
|
20230801,162500,426207570,12310,12310,12310,12310,0
|
|
20230801,162400,426207570,12310,12310,12310,12310,0
|
|
20230801,162300,426207570,12310,12310,12310,12310,0
|
|
20230801,162200,426207570,12310,12310,12310,12310,0
|
|
20230801,162100,426207570,12310,12310,12310,12310,0
|
|
20230801,162000,426207570,12310,12310,12310,12310,0
|
|
20230801,161900,426207570,12310,12310,12310,12310,0
|
|
20230801,161800,426207570,12310,12310,12310,12310,0
|
|
20230801,161700,426207570,12310,12310,12310,12310,0
|
|
20230801,161600,426207570,12310,12310,12310,12310,0
|
|
20230801,161500,426207570,12310,12310,12310,12310,0
|
|
20230801,161400,426207570,12310,12310,12310,12310,0
|
|
20230801,161300,426207570,12310,12310,12310,12310,0
|
|
20230801,161200,426207570,12310,12310,12310,12310,0
|
|
20230801,161100,426207570,12310,12310,12310,12310,0
|
|
20230801,161000,426207570,12310,12310,12310,12310,0
|
|
20230801,160900,426207570,12310,12310,12310,12310,0
|
|
20230801,160800,426207570,12310,12310,12310,12310,0
|
|
20230801,160700,426207570,12310,12310,12310,12310,0
|
|
20230801,160600,426207570,12310,12310,12310,12310,0
|
|
20230801,160500,426207570,12310,12310,12310,12310,0
|
|
20230801,160400,426207570,12310,12310,12310,12310,0
|
|
20230801,160300,426207570,12310,12310,12310,12310,0
|
|
20230801,160200,426207570,12310,12310,12310,12310,0
|
|
20230801,160100,426207570,12310,12310,12310,12310,280
|
|
20230801,160000,426207570,12310,12310,12310,12310,0
|
|
20230801,155900,426207570,12310,12310,12310,12310,0
|
|
20230801,155800,426207570,12310,12310,12310,12310,0
|
|
20230801,155700,426207570,12310,12310,12310,12310,0
|
|
20230801,155600,426207570,12310,12310,12310,12310,0
|
|
20230801,155500,426207570,12310,12310,12310,12310,0
|
|
20230801,155400,426207570,12310,12310,12310,12310,0
|
|
20230801,155300,426207570,12310,12310,12310,12310,0
|
|
20230801,155200,426207570,12310,12310,12310,12310,0
|
|
20230801,155100,426207570,12310,12310,12310,12310,0
|
|
20230801,155000,426207570,12310,12310,12310,12310,0
|
|
20230801,154900,426207570,12310,12310,12310,12310,0
|
|
20230801,154800,426207570,12310,12310,12310,12310,0
|
|
20230801,154700,426207570,12310,12310,12310,12310,0
|
|
20230801,154600,426207570,12310,12310,12310,12310,0
|
|
20230801,154500,426207570,12310,12310,12310,12310,0
|
|
20230801,154400,426207570,12310,12310,12310,12310,0
|
|
20230801,154300,426207570,12310,12310,12310,12310,0
|
|
20230801,154200,426207570,12310,12310,12310,12310,0
|
|
20230801,154100,426207570,12310,12310,12310,12310,0
|
|
20230801,154000,426207570,12310,12310,12310,12310,0
|
|
20230801,153900,426207570,12310,12310,12310,12310,0
|
|
20230801,153800,426207570,12310,12310,12310,12310,0
|
|
20230801,153700,426207570,12310,12310,12310,12310,0
|
|
20230801,153600,426207570,12310,12310,12310,12310,0
|
|
20230801,153500,426207570,12310,12310,12310,12310,0
|
|
20230801,153400,426207570,12310,12310,12310,12310,0
|
|
20230801,153300,426207570,12310,12310,12310,12310,0
|
|
20230801,153200,426207570,12310,12310,12310,12310,0
|
|
20230801,153100,426207570,12310,12310,12310,12310,280
|
|
20230801,153000,426207570,12310,12310,12310,12310,280
|
|
20230801,152900,422760770,12300,12300,12300,12300,0
|
|
20230801,152800,422760770,12300,12300,12300,12300,0
|
|
20230801,152700,422760770,12300,12300,12300,12300,0
|
|
20230801,152600,422760770,12300,12300,12300,12300,0
|
|
20230801,152500,422760770,12300,12300,12300,12300,0
|
|
20230801,152400,422760770,12300,12300,12300,12300,0
|
|
20230801,152300,422760770,12300,12300,12300,12300,0
|
|
20230801,152200,422760770,12300,12300,12300,12300,0
|
|
20230801,152100,422760770,12300,12300,12300,12300,0
|
|
20230801,152000,422760770,12300,12300,12300,12300,0
|
|
20230801,151900,422760770,12300,12300,12300,12300,4
|
|
20230801,151800,422711570,12300,12300,12300,12300,11
|
|
20230801,151700,422576270,12310,12310,12310,12310,115
|
|
20230801,151600,421160620,12310,12310,12310,12310,185
|
|
20230801,151500,418883270,12310,12310,12310,12310,0
|
|
20230801,151400,418883270,12310,12310,12310,12310,0
|
|
20230801,151300,418883270,12310,12300,12310,12300,25
|
|
20230801,151200,418575580,12310,12310,12310,12310,0
|
|
20230801,151100,418575580,12310,12310,12310,12310,0
|
|
20230801,151000,418575580,12310,12310,12310,12310,0
|
|
20230801,150900,418575580,12310,12270,12310,12270,100
|
|
20230801,150800,417347050,12260,12260,12260,12260,16
|
|
20230801,150700,417150890,12260,12260,12260,12260,6
|
|
20230801,150600,417077330,12260,12260,12260,12260,3
|
|
20230801,150500,417040550,12260,12260,12270,12250,164
|
|
20230801,150400,415028600,12250,12210,12250,12210,16
|
|
20230801,150300,414832640,12250,12250,12250,12250,1
|
|
20230801,150200,414820390,12270,12270,12270,12270,0
|
|
20230801,150100,414820390,12270,12270,12270,12270,0
|
|
20230801,150000,414820390,12270,12270,12270,12270,0
|
|
20230801,145900,414820390,12270,12270,12270,12270,0
|
|
20230801,145800,414820390,12270,12270,12270,12270,0
|
|
20230801,145700,414820390,12270,12270,12270,12270,0
|
|
20230801,145600,414820390,12270,12270,12270,12270,1
|
|
20230801,145500,414808120,12200,12200,12200,12200,26
|
|
20230801,145400,414490920,12200,12250,12270,12200,93
|
|
20230801,145300,413356000,12250,12250,12250,12250,5
|
|
20230801,145200,413294750,12250,12250,12250,12250,0
|
|
20230801,145100,413294750,12250,12250,12250,12250,8
|
|
20230801,145000,413196750,12250,12250,12250,12250,1
|
|
20230801,144900,413184500,12200,12250,12250,12200,11
|
|
20230801,144800,413050250,12200,12210,12210,12200,73
|
|
20230801,144700,412159440,12260,12260,12260,12260,1
|
|
20230801,144600,412147180,12290,12290,12290,12290,0
|
|
20230801,144500,412147180,12290,12290,12290,12290,0
|
|
20230801,144400,412147180,12290,12290,12290,12290,0
|
|
20230801,144300,412147180,12290,12290,12290,12290,0
|
|
20230801,144200,412147180,12290,12290,12290,12290,0
|
|
20230801,144100,412147180,12290,12290,12290,12290,0
|
|
20230801,144000,412147180,12290,12290,12290,12290,0
|
|
20230801,143900,412147180,12290,12290,12290,12290,0
|
|
20230801,143800,412147180,12290,12290,12290,12290,0
|
|
20230801,143700,412147180,12290,12290,12290,12290,0
|
|
20230801,143600,412147180,12290,12290,12290,12290,0
|
|
20230801,143500,412147180,12290,12270,12290,12270,100
|
|
20230801,143400,410918840,12290,12290,12290,12290,0
|
|
20230801,143300,410918840,12290,12240,12290,12240,100
|
|
20230801,143200,409690500,12260,12210,12260,12210,5
|
|
20230801,143100,409629400,12270,12160,12270,12160,149
|
|
20230801,143000,407817040,12150,12140,12150,12140,2
|
|
20230801,142900,407792750,12120,12120,12120,12120,0
|
|
20230801,142800,407792750,12120,12120,12120,12120,0
|
|
20230801,142700,407792750,12120,12120,12120,12120,0
|
|
20230801,142600,407792750,12120,12120,12120,12120,190
|
|
20230801,142500,405489950,12110,12110,12110,12110,57
|
|
20230801,142400,404799680,12000,12050,12050,12000,599
|
|
20230801,142300,397607870,12030,12080,12080,12030,31
|
|
20230801,142200,397234010,12160,12160,12160,12160,0
|
|
20230801,142100,397234010,12160,12160,12160,12160,0
|
|
20230801,142000,397234010,12160,12160,12160,12160,0
|
|
20230801,141900,397234010,12160,12160,12160,12160,0
|
|
20230801,141800,397234010,12160,12160,12160,12160,0
|
|
20230801,141700,397234010,12160,12160,12160,12160,0
|
|
20230801,141600,397234010,12160,12160,12160,12160,0
|
|
20230801,141500,397234010,12160,12140,12160,12140,3
|
|
20230801,141400,397197570,12140,12140,12140,12140,0
|
|
20230801,141300,397197570,12140,12140,12140,12140,0
|
|
20230801,141200,397197570,12140,12140,12140,12140,8
|
|
20230801,141100,397100450,12140,12070,12140,12020,127
|
|
20230801,141000,395571790,12140,12080,12140,12040,89
|
|
20230801,140900,394499830,12100,12100,12100,12100,0
|
|
20230801,140800,394499830,12100,12100,12100,12100,5
|
|
20230801,140700,394439330,12140,12140,12140,12140,0
|
|
20230801,140600,394439330,12140,12140,12140,12140,107
|
|
20230801,140500,393140350,12140,12140,12140,12140,0
|
|
20230801,140400,393140350,12140,12140,12140,12140,0
|
|
20230801,140300,393140350,12140,12140,12140,12140,0
|
|
20230801,140200,393140350,12140,12140,12140,12140,0
|
|
20230801,140100,393140350,12140,12140,12140,12140,0
|
|
20230801,140000,393140350,12140,12130,12140,12060,33
|
|
20230801,135900,392740110,12130,12120,12130,12120,7
|
|
20230801,135800,392655260,12120,12080,12120,12030,151
|
|
20230801,135700,390838140,12090,12090,12090,12090,0
|
|
20230801,135600,390838140,12090,12090,12090,12090,0
|
|
20230801,135500,390838140,12090,12090,12090,12090,0
|
|
20230801,135400,390838140,12090,12090,12090,12090,0
|
|
20230801,135300,390838140,12090,12090,12090,12090,0
|
|
20230801,135200,390838140,12090,12080,12090,12080,55
|
|
20230801,135100,390173270,12090,12090,12090,12090,0
|
|
20230801,135000,390173270,12090,12090,12090,12090,0
|
|
20230801,134900,390173270,12090,12090,12090,12090,0
|
|
20230801,134800,390173270,12090,12090,12090,12090,0
|
|
20230801,134700,390173270,12090,12090,12090,12090,0
|
|
20230801,134600,390173270,12090,12090,12090,12090,0
|
|
20230801,134500,390173270,12090,12100,12100,12000,390
|
|
20230801,134400,385491860,12110,12110,12110,12110,0
|
|
20230801,134300,385491860,12110,12110,12110,12110,15
|
|
20230801,134200,385310210,12130,12130,12130,12120,524
|
|
20230801,134100,378956050,12140,12160,12160,12140,170
|
|
20230801,134000,376890700,12150,12150,12150,12150,0
|
|
20230801,133900,376890700,12150,12160,12160,12150,190
|
|
20230801,133800,374581780,12160,12160,12160,12160,157
|
|
20230801,133700,372672660,12170,12190,12190,12160,25
|
|
20230801,133600,372368390,12270,12270,12270,12270,0
|
|
20230801,133500,372368390,12270,12200,12270,12200,101
|
|
20230801,133400,371136120,12200,12220,12220,12200,152
|
|
20230801,133300,369281310,12300,12300,12300,12300,0
|
|
20230801,133200,369281310,12300,12300,12300,12300,0
|
|
20230801,133100,369281310,12300,12300,12300,12300,0
|
|
20230801,133000,369281310,12300,12300,12300,12300,0
|
|
20230801,132900,369281310,12300,12300,12300,12300,7
|
|
20230801,132800,369195210,12310,12310,12310,12310,0
|
|
20230801,132700,369195210,12310,12300,12310,12300,85
|
|
20230801,132600,368149230,12310,12310,12310,12310,0
|
|
20230801,132500,368149230,12310,12310,12310,12310,0
|
|
20230801,132400,368149230,12310,12230,12310,12210,201
|
|
20230801,132300,365694490,12310,12310,12310,12310,0
|
|
20230801,132200,365694490,12310,12310,12310,12310,0
|
|
20230801,132100,365694490,12310,12310,12310,12310,2
|
|
20230801,132000,365669870,12220,12230,12230,12220,150
|
|
20230801,131900,363836750,12230,12230,12230,12230,49
|
|
20230801,131800,363237480,12230,12240,12240,12230,28
|
|
20230801,131700,362894860,12300,12250,12300,12240,226
|
|
20230801,131600,360128490,12300,12250,12300,12250,4
|
|
20230801,131500,360079440,12250,12250,12250,12250,0
|
|
20230801,131400,360079440,12250,12260,12260,12250,9
|
|
20230801,131300,359969180,12300,12300,12300,12300,0
|
|
20230801,131200,359969180,12300,12300,12300,12300,1
|
|
20230801,131100,359956880,12300,12260,12300,12250,201
|
|
20230801,131000,357494530,12300,12300,12300,12300,0
|
|
20230801,130900,357494530,12300,12300,12300,12300,1
|
|
20230801,130800,357482230,12260,12260,12260,12260,0
|
|
20230801,130700,357482230,12260,12300,12300,12260,145
|
|
20230801,130600,355702930,12300,12250,12300,12250,69
|
|
20230801,130500,354857630,12260,12270,12270,12260,80
|
|
20230801,130400,353876820,12310,12310,12310,12310,0
|
|
20230801,130300,353876820,12310,12310,12310,12310,1
|
|
20230801,130200,353864510,12260,12260,12260,12260,0
|
|
20230801,130100,353864510,12260,12260,12260,12260,1
|
|
20230801,130000,353852250,12310,12310,12310,12310,0
|
|
20230801,125900,353852250,12310,12310,12310,12310,0
|
|
20230801,125800,353852250,12310,12310,12310,12310,0
|
|
20230801,125700,353852250,12310,12310,12310,12310,1
|
|
20230801,125600,353839940,12270,12280,12280,12270,312
|
|
20230801,125500,350010600,12310,12310,12310,12310,0
|
|
20230801,125400,350010600,12310,12310,12310,12310,1
|
|
20230801,125300,349998290,12280,12280,12280,12280,0
|
|
20230801,125200,349998290,12280,12280,12280,12280,23
|
|
20230801,125100,349715850,12290,12290,12290,12290,536
|
|
20230801,125000,343128410,12300,12300,12300,12300,180
|
|
20230801,124900,340914410,12310,12310,12310,12310,0
|
|
20230801,124800,340914410,12310,12310,12310,12310,10
|
|
20230801,124700,340791310,12320,12320,12320,12320,15
|
|
20230801,124600,340606510,12320,12320,12320,12320,0
|
|
20230801,124500,340606510,12320,12320,12320,12320,0
|
|
20230801,124400,340606510,12320,12320,12320,12320,0
|
|
20230801,124300,340606510,12320,12320,12320,12320,0
|
|
20230801,124200,340606510,12320,12320,12320,12320,0
|
|
20230801,124100,340606510,12320,12320,12320,12320,0
|
|
20230801,124000,340606510,12320,12320,12320,12320,0
|
|
20230801,123900,340606510,12320,12320,12320,12320,50
|
|
20230801,123800,339990510,12320,12320,12320,12320,1
|
|
20230801,123700,339978190,12320,12320,12320,12320,0
|
|
20230801,123600,339978190,12320,12320,12320,12320,0
|
|
20230801,123500,339978190,12320,12320,12320,12320,0
|
|
20230801,123400,339978190,12320,12320,12320,12320,168
|
|
20230801,123300,337908430,12330,12330,12330,12330,0
|
|
20230801,123200,337908430,12330,12330,12330,12330,0
|
|
20230801,123100,337908430,12330,12330,12330,12330,1
|
|
20230801,123000,337896100,12320,12320,12320,12320,0
|
|
20230801,122900,337896100,12320,12320,12320,12320,150
|
|
20230801,122800,336048100,12320,12320,12320,12320,0
|
|
20230801,122700,336048100,12320,12320,12320,12320,0
|
|
20230801,122600,336048100,12320,12330,12330,12320,34
|
|
20230801,122500,335628980,12320,12320,12320,12320,0
|
|
20230801,122400,335628980,12320,12320,12320,12320,0
|
|
20230801,122300,335628980,12320,12320,12320,12320,43
|
|
20230801,122200,335099220,12330,12330,12330,12330,2
|
|
20230801,122100,335074560,12320,12320,12320,12320,0
|
|
20230801,122000,335074560,12320,12320,12320,12320,1
|
|
20230801,121900,335062240,12320,12320,12320,12320,0
|
|
20230801,121800,335062240,12320,12320,12320,12320,0
|
|
20230801,121700,335062240,12320,12320,12320,12320,125
|
|
20230801,121600,333522240,12320,12320,12320,12320,22
|
|
20230801,121500,333251200,12330,12330,12330,12330,0
|
|
20230801,121400,333251200,12330,12330,12330,12330,0
|
|
20230801,121300,333251200,12330,12340,12350,12330,17
|
|
20230801,121200,333041560,12330,12330,12330,12330,1
|
|
20230801,121100,333029230,12350,12350,12350,12350,1
|
|
20230801,121000,333016880,12330,12330,12330,12330,0
|
|
20230801,120900,333016880,12330,12330,12330,12330,0
|
|
20230801,120800,333016880,12330,12330,12330,12330,0
|
|
20230801,120700,333016880,12330,12330,12330,12330,50
|
|
20230801,120600,332400380,12350,12350,12350,12350,0
|
|
20230801,120500,332400380,12350,12350,12350,12350,0
|
|
20230801,120400,332400380,12350,12350,12350,12350,0
|
|
20230801,120300,332400380,12350,12350,12350,12350,0
|
|
20230801,120200,332400380,12350,12350,12350,12350,0
|
|
20230801,120100,332400380,12350,12350,12350,12350,0
|
|
20230801,120000,332400380,12350,12350,12350,12350,0
|
|
20230801,115900,332400380,12350,12350,12350,12350,1
|
|
20230801,115800,332388030,12330,12330,12330,12330,0
|
|
20230801,115700,332388030,12330,12330,12330,12330,0
|
|
20230801,115600,332388030,12330,12330,12330,12330,0
|
|
20230801,115500,332388030,12330,12330,12330,12330,0
|
|
20230801,115400,332388030,12330,12330,12330,12330,6
|
|
20230801,115300,332314050,12330,12330,12330,12330,0
|
|
20230801,115200,332314050,12330,12330,12330,12330,0
|
|
20230801,115100,332314050,12330,12330,12330,12330,0
|
|
20230801,115000,332314050,12330,12330,12330,12330,0
|
|
20230801,114900,332314050,12330,12330,12330,12330,0
|
|
20230801,114800,332314050,12330,12340,12340,12330,8
|
|
20230801,114700,332215390,12330,12330,12330,12330,0
|
|
20230801,114600,332215390,12330,12330,12330,12330,0
|
|
20230801,114500,332215390,12330,12330,12330,12330,0
|
|
20230801,114400,332215390,12330,12330,12330,12330,1
|
|
20230801,114300,332203060,12350,12350,12350,12350,1
|
|
20230801,114200,332190710,12350,12350,12350,12350,0
|
|
20230801,114100,332190710,12350,12350,12350,12350,0
|
|
20230801,114000,332190710,12350,12350,12350,12350,0
|
|
20230801,113900,332190710,12350,12350,12350,12350,0
|
|
20230801,113800,332190710,12350,12350,12350,12350,0
|
|
20230801,113700,332190710,12350,12350,12350,12350,0
|
|
20230801,113600,332190710,12350,12350,12350,12350,11
|
|
20230801,113500,332054860,12350,12350,12350,12350,0
|
|
20230801,113400,332054860,12350,12350,12350,12350,0
|
|
20230801,113300,332054860,12350,12350,12350,12350,0
|
|
20230801,113200,332054860,12350,12350,12350,12350,0
|
|
20230801,113100,332054860,12350,12350,12350,12350,105
|
|
20230801,113000,330758110,12350,12350,12350,12350,171
|
|
20230801,112900,328646260,12350,12350,12350,12350,16
|
|
20230801,112800,328448660,12350,12350,12350,12350,1
|
|
20230801,112700,328436310,12390,12390,12390,12390,0
|
|
20230801,112600,328436310,12390,12390,12390,12390,0
|
|
20230801,112500,328436310,12390,12390,12390,12390,0
|
|
20230801,112400,328436310,12390,12390,12390,12390,1
|
|
20230801,112300,328423920,12350,12390,12390,12350,24
|
|
20230801,112200,328127330,12390,12390,12390,12390,1
|
|
20230801,112100,328114940,12390,12390,12390,12390,0
|
|
20230801,112000,328114940,12390,12390,12390,12390,0
|
|
20230801,111900,328114940,12390,12390,12390,12390,2
|
|
20230801,111800,328090160,12390,12390,12390,12390,0
|
|
20230801,111700,328090160,12390,12390,12390,12390,1
|
|
20230801,111600,328077770,12390,12390,12390,12390,1
|
|
20230801,111500,328065380,12400,12400,12400,12400,0
|
|
20230801,111400,328065380,12400,12400,12400,12400,0
|
|
20230801,111300,328065380,12400,12400,12400,12400,0
|
|
20230801,111200,328065380,12400,12400,12400,12400,0
|
|
20230801,111100,328065380,12400,12400,12400,12400,0
|
|
20230801,111000,328065380,12400,12400,12400,12400,0
|
|
20230801,110900,328065380,12400,12400,12400,12400,0
|
|
20230801,110800,328065380,12400,12400,12400,12400,1
|
|
20230801,110700,328052980,12390,12390,12400,12390,120
|
|
20230801,110600,326566040,12400,12400,12400,12400,0
|
|
20230801,110500,326566040,12400,12400,12400,12400,0
|
|
20230801,110400,326566040,12400,12360,12400,12360,230
|
|
20230801,110300,323720240,12370,12350,12370,12350,2
|
|
20230801,110200,323695520,12370,12330,12370,12330,29
|
|
20230801,110100,323337670,12370,12330,12370,12320,17
|
|
20230801,110000,323128000,12330,12320,12330,12320,182
|
|
20230801,105900,320885750,12320,12320,12320,12320,2
|
|
20230801,105800,320861110,12320,12320,12320,12320,2
|
|
20230801,105700,320836470,12330,12340,12340,12320,54
|
|
20230801,105600,320170630,12350,12350,12350,12350,0
|
|
20230801,105500,320170630,12350,12350,12350,12350,0
|
|
20230801,105400,320170630,12350,12350,12350,12350,0
|
|
20230801,105300,320170630,12350,12350,12350,12350,10
|
|
20230801,105200,320047130,12380,12380,12380,12380,0
|
|
20230801,105100,320047130,12380,12380,12380,12380,0
|
|
20230801,105000,320047130,12380,12380,12380,12380,0
|
|
20230801,104900,320047130,12380,12380,12380,12380,0
|
|
20230801,104800,320047130,12380,12380,12380,12380,7
|
|
20230801,104700,319960470,12380,12380,12380,12380,0
|
|
20230801,104600,319960470,12380,12380,12380,12380,52
|
|
20230801,104500,319316710,12380,12380,12380,12380,0
|
|
20230801,104400,319316710,12380,12380,12380,12380,3
|
|
20230801,104300,319279570,12330,12330,12330,12330,0
|
|
20230801,104200,319279570,12330,12330,12330,12330,0
|
|
20230801,104100,319279570,12330,12330,12330,12330,0
|
|
20230801,104000,319279570,12330,12330,12330,12330,0
|
|
20230801,103900,319279570,12330,12340,12340,12330,20
|
|
20230801,103800,319032960,12330,12330,12330,12330,0
|
|
20230801,103700,319032960,12330,12330,12330,12330,2
|
|
20230801,103600,319008300,12330,12340,12340,12330,9
|
|
20230801,103500,318897320,12330,12350,12390,12330,146
|
|
20230801,103400,317090680,12330,12330,12330,12330,0
|
|
20230801,103300,317090680,12330,12330,12330,12330,0
|
|
20230801,103200,317090680,12330,12330,12330,12330,0
|
|
20230801,103100,317090680,12330,12330,12330,12330,18
|
|
20230801,103000,316868740,12330,12330,12330,12330,0
|
|
20230801,102900,316868740,12330,12330,12330,12330,0
|
|
20230801,102800,316868740,12330,12330,12330,12330,19
|
|
20230801,102700,316634470,12330,12330,12330,12330,13
|
|
20230801,102600,316474180,12330,12330,12330,12330,1
|
|
20230801,102500,316461850,12320,12330,12330,12320,178
|
|
20230801,102400,314267790,12320,12320,12320,12320,0
|
|
20230801,102300,314267790,12320,12350,12350,12320,180
|
|
20230801,102200,312050110,12340,12350,12350,12340,25
|
|
20230801,102100,311741560,12350,12350,12350,12350,0
|
|
20230801,102000,311741560,12350,12350,12350,12350,10
|
|
20230801,101900,311618060,12360,12360,12360,12360,0
|
|
20230801,101800,311618060,12360,12360,12360,12360,0
|
|
20230801,101700,311618060,12360,12380,12380,12360,2761
|
|
20230801,101600,277437080,12380,12380,12380,12380,30
|
|
20230801,101500,277065680,12390,12390,12390,12390,11
|
|
20230801,101400,276929390,12390,12400,12400,12390,75
|
|
20230801,101300,276000090,12390,12390,12390,12390,0
|
|
20230801,101200,276000090,12390,12390,12390,12390,0
|
|
20230801,101100,276000090,12390,12400,12400,12390,283
|
|
20230801,101000,272493710,12390,12390,12390,12390,29
|
|
20230801,100900,272134400,12390,12390,12390,12390,12
|
|
20230801,100800,271985720,12390,12390,12390,12390,0
|
|
20230801,100700,271985720,12390,12420,12420,12390,107
|
|
20230801,100600,270658930,12490,12490,12490,12490,0
|
|
20230801,100500,270658930,12490,12490,12490,12490,2
|
|
20230801,100400,270633950,12500,12500,12500,12500,12
|
|
20230801,100300,270483950,12500,12500,12500,12500,0
|
|
20230801,100200,270483950,12500,12500,12500,12500,0
|
|
20230801,100100,270483950,12500,12440,12510,12440,600
|
|
20230801,100000,262981210,12440,12490,12490,12440,202
|
|
20230801,095900,260463950,12500,12520,12520,12500,439
|
|
20230801,095800,254972810,12550,12550,12550,12550,210
|
|
20230801,095700,252337310,12550,12510,12550,12510,387
|
|
20230801,095600,247485710,12520,12520,12550,12510,169
|
|
20230801,095500,245370290,12520,12500,12520,12490,913
|
|
20230801,095400,233953120,12490,12440,12490,12440,590
|
|
20230801,095300,226596610,12440,12440,12440,12440,0
|
|
20230801,095200,226596610,12440,12430,12440,12430,4
|
|
20230801,095100,226546870,12400,12400,12400,12400,102
|
|
20230801,095000,225282070,12400,12440,12440,12400,196
|
|
20230801,094900,222850490,12440,12440,12440,12440,1
|
|
20230801,094800,222838050,12430,12430,12430,12430,26
|
|
20230801,094700,222514870,12430,12490,12490,12430,309
|
|
20230801,094600,218664460,12490,12490,12490,12490,160
|
|
20230801,094500,216666060,12490,12490,12490,12490,89
|
|
20230801,094400,215554450,12500,12460,12500,12430,675
|
|
20230801,094300,207127220,12450,12430,12450,12430,4090
|
|
20230801,094200,156223290,12430,12420,12430,12420,341
|
|
20230801,094100,151984910,12410,12320,12410,12320,1754
|
|
20230801,094000,130292210,12300,12260,12300,12260,761
|
|
20230801,093900,120935160,12220,12220,12220,12220,4
|
|
20230801,093800,120886280,12220,12220,12220,12220,0
|
|
20230801,093700,120886280,12220,12220,12220,12220,0
|
|
20230801,093600,120886280,12220,12220,12220,12220,227
|
|
20230801,093500,118112340,12220,12220,12220,12220,13
|
|
20230801,093400,117953480,12220,12220,12220,12220,60
|
|
20230801,093300,117220280,12210,12210,12210,12210,0
|
|
20230801,093200,117220280,12210,12210,12210,12210,0
|
|
20230801,093100,117220280,12210,12300,12300,12210,420
|
|
20230801,093000,112090990,12300,12300,12300,12300,7
|
|
20230801,092900,112004890,12230,12230,12230,12230,499
|
|
20230801,092800,105902120,12230,12350,12350,12230,117
|
|
20230801,092700,104459210,12360,12290,12360,12190,4011
|
|
20230801,092600,54917250,12200,12210,12210,12200,200
|
|
20230801,092500,52477020,12200,12200,12200,12200,292
|
|
20230801,092400,48914620,12150,12120,12150,12120,2156
|
|
20230801,092300,22720180,12120,12120,12120,12120,0
|
|
20230801,092200,22720180,12120,12120,12140,12050,446
|
|
20230801,092100,17333620,12150,12150,12150,12150,0
|
|
20230801,092000,17333620,12150,12120,12150,12120,73
|
|
20230801,091900,16446940,12120,12120,12120,12120,111
|
|
20230801,091800,15101620,12120,12050,12120,12050,122
|
|
20230801,091700,13626380,12030,12030,12030,12030,0
|
|
20230801,091600,13626380,12030,12030,12030,12030,20
|
|
20230801,091500,13385780,12060,12060,12060,12060,0
|
|
20230801,091400,13385780,12060,12060,12060,12060,10
|
|
20230801,091300,13265180,12040,12060,12060,12040,47
|
|
20230801,091200,12698560,12060,12060,12060,12060,10
|
|
20230801,091100,12577960,12060,11970,12060,11970,229
|
|
20230801,091000,9817390,12060,11940,12060,11920,473
|
|
20230801,090900,4154380,11930,11930,11930,11930,0
|
|
20230801,090800,4154380,11930,11930,11930,11930,0
|
|
20230801,090700,4154380,11930,11930,11930,11920,34
|
|
20230801,090600,3748860,11910,11910,11910,11910,0
|
|
20230801,090500,3748860,11910,11910,11910,11910,0
|
|
20230801,090400,3748860,11910,11910,11910,11910,0
|
|
20230801,090300,3748860,11910,11910,11910,11910,0
|
|
20230801,090200,3748860,11910,11910,11910,11910,0
|
|
20230801,090100,3748860,11910,11910,11910,11910,0
|
|
20230801,090000,3748860,11910,11990,11990,11910,314
|