658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195500,637499900,7280,7280,7280,7280,1207
|
|
20230801,195400,637499900,7280,7280,7280,7280,0
|
|
20230801,195300,637499900,7280,7280,7280,7280,0
|
|
20230801,195200,637499900,7280,7280,7280,7280,0
|
|
20230801,195100,637499900,7280,7280,7280,7280,0
|
|
20230801,195000,637499900,7280,7280,7280,7280,0
|
|
20230801,194900,637499900,7280,7280,7280,7280,0
|
|
20230801,194800,637499900,7280,7280,7280,7280,0
|
|
20230801,194700,637499900,7280,7280,7280,7280,0
|
|
20230801,194600,637499900,7280,7280,7280,7280,0
|
|
20230801,194500,637499900,7280,7280,7280,7280,0
|
|
20230801,194400,637499900,7280,7280,7280,7280,0
|
|
20230801,194300,637499900,7280,7280,7280,7280,0
|
|
20230801,194200,637499900,7280,7280,7280,7280,0
|
|
20230801,194100,637499900,7280,7280,7280,7280,0
|
|
20230801,194000,637499900,7280,7280,7280,7280,0
|
|
20230801,193900,637499900,7280,7280,7280,7280,0
|
|
20230801,193800,637499900,7280,7280,7280,7280,0
|
|
20230801,193700,637499900,7280,7280,7280,7280,0
|
|
20230801,193600,637499900,7280,7280,7280,7280,0
|
|
20230801,193500,637499900,7280,7280,7280,7280,0
|
|
20230801,193400,637499900,7280,7280,7280,7280,0
|
|
20230801,193300,637499900,7280,7280,7280,7280,0
|
|
20230801,193200,637499900,7280,7280,7280,7280,0
|
|
20230801,193100,637499900,7280,7280,7280,7280,0
|
|
20230801,193000,637499900,7280,7280,7280,7280,0
|
|
20230801,192900,637499900,7280,7280,7280,7280,0
|
|
20230801,192800,637499900,7280,7280,7280,7280,0
|
|
20230801,192700,637499900,7280,7280,7280,7280,0
|
|
20230801,192600,637499900,7280,7280,7280,7280,0
|
|
20230801,192500,637499900,7280,7280,7280,7280,1207
|
|
20230801,192400,637499900,7280,7280,7280,7280,0
|
|
20230801,192300,637499900,7280,7280,7280,7280,0
|
|
20230801,192200,637499900,7280,7280,7280,7280,0
|
|
20230801,192100,637499900,7280,7280,7280,7280,0
|
|
20230801,192000,637499900,7280,7280,7280,7280,0
|
|
20230801,191900,637499900,7280,7280,7280,7280,0
|
|
20230801,191800,637499900,7280,7280,7280,7280,0
|
|
20230801,191700,637499900,7280,7280,7280,7280,0
|
|
20230801,191600,637499900,7280,7280,7280,7280,0
|
|
20230801,191500,637499900,7280,7280,7280,7280,0
|
|
20230801,191400,637499900,7280,7280,7280,7280,0
|
|
20230801,191300,637499900,7280,7280,7280,7280,0
|
|
20230801,191200,637499900,7280,7280,7280,7280,0
|
|
20230801,191100,637499900,7280,7280,7280,7280,0
|
|
20230801,191000,637499900,7280,7280,7280,7280,0
|
|
20230801,190900,637499900,7280,7280,7280,7280,0
|
|
20230801,190800,637499900,7280,7280,7280,7280,0
|
|
20230801,190700,637499900,7280,7280,7280,7280,0
|
|
20230801,190600,637499900,7280,7280,7280,7280,0
|
|
20230801,190500,637499900,7280,7280,7280,7280,0
|
|
20230801,190400,637499900,7280,7280,7280,7280,0
|
|
20230801,190300,637499900,7280,7280,7280,7280,0
|
|
20230801,190200,637499900,7280,7280,7280,7280,0
|
|
20230801,190100,637499900,7280,7280,7280,7280,0
|
|
20230801,190000,637499900,7280,7280,7280,7280,0
|
|
20230801,185900,637499900,7280,7280,7280,7280,0
|
|
20230801,185800,637499900,7280,7280,7280,7280,0
|
|
20230801,185700,637499900,7280,7280,7280,7280,0
|
|
20230801,185600,637499900,7280,7280,7280,7280,0
|
|
20230801,185500,637499900,7280,7280,7280,7280,1207
|
|
20230801,185400,637499900,7280,7280,7280,7280,0
|
|
20230801,185300,637499900,7280,7280,7280,7280,0
|
|
20230801,185200,637499900,7280,7280,7280,7280,0
|
|
20230801,185100,637499900,7280,7280,7280,7280,0
|
|
20230801,185000,637499900,7280,7280,7280,7280,0
|
|
20230801,184900,637499900,7280,7280,7280,7280,0
|
|
20230801,184800,637499900,7280,7280,7280,7280,0
|
|
20230801,184700,637499900,7280,7280,7280,7280,0
|
|
20230801,184600,637499900,7280,7280,7280,7280,0
|
|
20230801,184500,637499900,7280,7280,7280,7280,0
|
|
20230801,184400,637499900,7280,7280,7280,7280,0
|
|
20230801,184300,637499900,7280,7280,7280,7280,0
|
|
20230801,184200,637499900,7280,7280,7280,7280,0
|
|
20230801,184100,637499900,7280,7280,7280,7280,0
|
|
20230801,184000,637499900,7280,7280,7280,7280,0
|
|
20230801,183900,637499900,7280,7280,7280,7280,0
|
|
20230801,183800,637499900,7280,7280,7280,7280,0
|
|
20230801,183700,637499900,7280,7280,7280,7280,0
|
|
20230801,183600,637499900,7280,7280,7280,7280,0
|
|
20230801,183500,637499900,7280,7280,7280,7280,0
|
|
20230801,183400,637499900,7280,7280,7280,7280,0
|
|
20230801,183300,637499900,7280,7280,7280,7280,0
|
|
20230801,183200,637499900,7280,7280,7280,7280,0
|
|
20230801,183100,637499900,7280,7280,7280,7280,0
|
|
20230801,183000,637499900,7280,7280,7280,7280,0
|
|
20230801,182900,637499900,7280,7280,7280,7280,0
|
|
20230801,182800,637499900,7280,7280,7280,7280,0
|
|
20230801,182700,637499900,7280,7280,7280,7280,0
|
|
20230801,182600,637499900,7280,7280,7280,7280,0
|
|
20230801,182500,637499900,7280,7280,7280,7280,1207
|
|
20230801,182400,637499900,7280,7280,7280,7280,0
|
|
20230801,182300,637499900,7280,7280,7280,7280,0
|
|
20230801,182200,637499900,7280,7280,7280,7280,0
|
|
20230801,182100,637499900,7280,7280,7280,7280,0
|
|
20230801,182000,637499900,7280,7280,7280,7280,0
|
|
20230801,181900,637499900,7280,7280,7280,7280,0
|
|
20230801,181800,637499900,7280,7280,7280,7280,0
|
|
20230801,181700,637499900,7280,7280,7280,7280,0
|
|
20230801,181600,637499900,7280,7280,7280,7280,0
|
|
20230801,181500,637499900,7280,7280,7280,7280,0
|
|
20230801,181400,637499900,7280,7280,7280,7280,0
|
|
20230801,181300,637499900,7280,7280,7280,7280,0
|
|
20230801,181200,637499900,7280,7280,7280,7280,0
|
|
20230801,181100,637499900,7280,7280,7280,7280,0
|
|
20230801,181000,637499900,7280,7280,7280,7280,0
|
|
20230801,180900,637499900,7280,7280,7280,7280,0
|
|
20230801,180800,637499900,7280,7280,7280,7280,0
|
|
20230801,180700,637499900,7280,7280,7280,7280,0
|
|
20230801,180600,637499900,7280,7280,7280,7280,0
|
|
20230801,180500,637499900,7280,7280,7280,7280,0
|
|
20230801,180400,637499900,7280,7280,7280,7280,0
|
|
20230801,180300,637499900,7280,7280,7280,7280,0
|
|
20230801,180200,637499900,7280,7280,7280,7280,0
|
|
20230801,180100,637499900,7280,7280,7280,7280,0
|
|
20230801,180000,637499900,7280,7280,7280,7280,0
|
|
20230801,175900,637499900,7280,7280,7280,7280,0
|
|
20230801,175800,637499900,7280,7280,7280,7280,0
|
|
20230801,175700,637499900,7280,7280,7280,7280,0
|
|
20230801,175600,637499900,7280,7280,7280,7280,0
|
|
20230801,175500,637499900,7280,7280,7280,7280,1207
|
|
20230801,175400,637499900,7280,7280,7280,7280,0
|
|
20230801,175300,637499900,7280,7280,7280,7280,0
|
|
20230801,175200,637499900,7280,7280,7280,7280,0
|
|
20230801,175100,637499900,7280,7280,7280,7280,0
|
|
20230801,175000,637499900,7280,7280,7280,7280,0
|
|
20230801,174900,637499900,7280,7280,7280,7280,0
|
|
20230801,174800,637499900,7280,7280,7280,7280,0
|
|
20230801,174700,637499900,7280,7280,7280,7280,0
|
|
20230801,174600,637499900,7280,7280,7280,7280,0
|
|
20230801,174500,637499900,7280,7280,7280,7280,0
|
|
20230801,174400,637499900,7280,7280,7280,7280,0
|
|
20230801,174300,637499900,7280,7280,7280,7280,0
|
|
20230801,174200,637499900,7280,7280,7280,7280,0
|
|
20230801,174100,637499900,7280,7280,7280,7280,0
|
|
20230801,174000,637499900,7280,7280,7280,7280,0
|
|
20230801,173900,637499900,7280,7280,7280,7280,0
|
|
20230801,173800,637499900,7280,7280,7280,7280,0
|
|
20230801,173700,637499900,7280,7280,7280,7280,0
|
|
20230801,173600,637499900,7280,7280,7280,7280,0
|
|
20230801,173500,637499900,7280,7280,7280,7280,0
|
|
20230801,173400,637499900,7280,7280,7280,7280,0
|
|
20230801,173300,637499900,7280,7280,7280,7280,0
|
|
20230801,173200,637499900,7280,7280,7280,7280,0
|
|
20230801,173100,637499900,7280,7280,7280,7280,0
|
|
20230801,173000,637499900,7280,7280,7280,7280,0
|
|
20230801,172900,637499900,7280,7280,7280,7280,0
|
|
20230801,172800,637499900,7280,7280,7280,7280,0
|
|
20230801,172700,637499900,7280,7280,7280,7280,0
|
|
20230801,172600,637499900,7280,7280,7280,7280,0
|
|
20230801,172500,637499900,7280,7280,7280,7280,1207
|
|
20230801,172400,637499900,7280,7280,7280,7280,0
|
|
20230801,172300,637499900,7280,7280,7280,7280,0
|
|
20230801,172200,637499900,7280,7280,7280,7280,0
|
|
20230801,172100,637499900,7280,7280,7280,7280,0
|
|
20230801,172000,637499900,7280,7280,7280,7280,0
|
|
20230801,171900,637499900,7280,7280,7280,7280,0
|
|
20230801,171800,637499900,7280,7280,7280,7280,0
|
|
20230801,171700,637499900,7280,7280,7280,7280,0
|
|
20230801,171600,637499900,7280,7280,7280,7280,0
|
|
20230801,171500,637499900,7280,7280,7280,7280,0
|
|
20230801,171400,637499900,7280,7280,7280,7280,0
|
|
20230801,171300,637499900,7280,7280,7280,7280,0
|
|
20230801,171200,637499900,7280,7280,7280,7280,0
|
|
20230801,171100,637499900,7280,7280,7280,7280,0
|
|
20230801,171000,637499900,7280,7280,7280,7280,0
|
|
20230801,170900,637499900,7280,7280,7280,7280,0
|
|
20230801,170800,637499900,7280,7280,7280,7280,0
|
|
20230801,170700,637499900,7280,7280,7280,7280,0
|
|
20230801,170600,637499900,7280,7280,7280,7280,0
|
|
20230801,170500,637499900,7280,7280,7280,7280,0
|
|
20230801,170400,637499900,7280,7280,7280,7280,0
|
|
20230801,170300,637499900,7280,7280,7280,7280,0
|
|
20230801,170200,637499900,7280,7280,7280,7280,0
|
|
20230801,170100,637499900,7280,7280,7280,7280,0
|
|
20230801,170000,637499900,7280,7280,7280,7280,0
|
|
20230801,165900,637499900,7280,7280,7280,7280,0
|
|
20230801,165800,637499900,7280,7280,7280,7280,0
|
|
20230801,165700,637499900,7280,7280,7280,7280,0
|
|
20230801,165600,637499900,7280,7280,7280,7280,0
|
|
20230801,165500,637499900,7280,7280,7280,7280,1207
|
|
20230801,165400,637499900,7280,7280,7280,7280,0
|
|
20230801,165300,637499900,7280,7280,7280,7280,0
|
|
20230801,165200,637499900,7280,7280,7280,7280,0
|
|
20230801,165100,637499900,7280,7280,7280,7280,0
|
|
20230801,165000,637499900,7280,7280,7280,7280,0
|
|
20230801,164900,637499900,7280,7280,7280,7280,0
|
|
20230801,164800,637499900,7280,7280,7280,7280,0
|
|
20230801,164700,637499900,7280,7280,7280,7280,0
|
|
20230801,164600,637499900,7280,7280,7280,7280,0
|
|
20230801,164500,637499900,7280,7280,7280,7280,0
|
|
20230801,164400,637499900,7280,7280,7280,7280,0
|
|
20230801,164300,637499900,7280,7280,7280,7280,0
|
|
20230801,164200,637499900,7280,7280,7280,7280,0
|
|
20230801,164100,637499900,7280,7280,7280,7280,0
|
|
20230801,164000,637499900,7280,7280,7280,7280,0
|
|
20230801,163900,637499900,7280,7280,7280,7280,0
|
|
20230801,163800,637499900,7280,7280,7280,7280,0
|
|
20230801,163700,637499900,7280,7280,7280,7280,0
|
|
20230801,163600,637499900,7280,7280,7280,7280,0
|
|
20230801,163500,637499900,7280,7280,7280,7280,0
|
|
20230801,163400,637499900,7280,7280,7280,7280,0
|
|
20230801,163300,637499900,7280,7280,7280,7280,0
|
|
20230801,163200,637499900,7280,7280,7280,7280,0
|
|
20230801,163100,637499900,7280,7280,7280,7280,0
|
|
20230801,163000,637499900,7280,7280,7280,7280,0
|
|
20230801,162900,637499900,7280,7280,7280,7280,0
|
|
20230801,162800,637499900,7280,7280,7280,7280,0
|
|
20230801,162700,637499900,7280,7280,7280,7280,0
|
|
20230801,162600,637499900,7280,7280,7280,7280,0
|
|
20230801,162500,637499900,7280,7280,7280,7280,1207
|
|
20230801,162400,637499900,7280,7280,7280,7280,0
|
|
20230801,162300,637499900,7280,7280,7280,7280,0
|
|
20230801,162200,637499900,7280,7280,7280,7280,0
|
|
20230801,162100,637499900,7280,7280,7280,7280,0
|
|
20230801,162000,637499900,7280,7280,7280,7280,0
|
|
20230801,161900,637499900,7280,7280,7280,7280,0
|
|
20230801,161800,637499900,7280,7280,7280,7280,0
|
|
20230801,161700,637499900,7280,7280,7280,7280,0
|
|
20230801,161600,637499900,7280,7280,7280,7280,0
|
|
20230801,161500,637499900,7280,7280,7280,7280,0
|
|
20230801,161400,637499900,7280,7280,7280,7280,0
|
|
20230801,161300,637499900,7280,7280,7280,7280,0
|
|
20230801,161200,637499900,7280,7280,7280,7280,0
|
|
20230801,161100,637499900,7280,7280,7280,7280,0
|
|
20230801,161000,637499900,7280,7280,7280,7280,0
|
|
20230801,160900,637499900,7280,7280,7280,7280,0
|
|
20230801,160800,637499900,7280,7280,7280,7280,0
|
|
20230801,160700,637499900,7280,7280,7280,7280,0
|
|
20230801,160600,637499900,7280,7280,7280,7280,0
|
|
20230801,160500,637499900,7280,7280,7280,7280,0
|
|
20230801,160400,637499900,7280,7280,7280,7280,0
|
|
20230801,160300,637499900,7280,7280,7280,7280,0
|
|
20230801,160200,637499900,7280,7280,7280,7280,0
|
|
20230801,160100,637499900,7280,7280,7280,7280,0
|
|
20230801,160000,637499900,7280,7280,7280,7280,0
|
|
20230801,155900,637499900,7280,7280,7280,7280,0
|
|
20230801,155800,637499900,7280,7280,7280,7280,0
|
|
20230801,155700,637499900,7280,7280,7280,7280,0
|
|
20230801,155600,637499900,7280,7280,7280,7280,0
|
|
20230801,155500,637499900,7280,7280,7280,7280,1207
|
|
20230801,155400,637499900,7280,7280,7280,7280,0
|
|
20230801,155300,637499900,7280,7280,7280,7280,0
|
|
20230801,155200,637499900,7280,7280,7280,7280,0
|
|
20230801,155100,637499900,7280,7280,7280,7280,0
|
|
20230801,155000,637499900,7280,7280,7280,7280,0
|
|
20230801,154900,637499900,7280,7280,7280,7280,0
|
|
20230801,154800,637499900,7280,7280,7280,7280,0
|
|
20230801,154700,637499900,7280,7280,7280,7280,0
|
|
20230801,154600,637499900,7280,7280,7280,7280,0
|
|
20230801,154500,637499900,7280,7280,7280,7280,0
|
|
20230801,154400,637499900,7280,7280,7280,7280,0
|
|
20230801,154300,637499900,7280,7280,7280,7280,0
|
|
20230801,154200,637499900,7280,7280,7280,7280,0
|
|
20230801,154100,637499900,7280,7280,7280,7280,0
|
|
20230801,154000,637499900,7280,7280,7280,7280,0
|
|
20230801,153900,637499900,7280,7280,7280,7280,0
|
|
20230801,153800,637499900,7280,7280,7280,7280,0
|
|
20230801,153700,637499900,7280,7280,7280,7280,0
|
|
20230801,153600,637499900,7280,7280,7280,7280,0
|
|
20230801,153500,637499900,7280,7280,7280,7280,0
|
|
20230801,153400,637499900,7280,7280,7280,7280,0
|
|
20230801,153300,637499900,7280,7280,7280,7280,0
|
|
20230801,153200,637499900,7280,7280,7280,7280,0
|
|
20230801,153100,637499900,7280,7280,7280,7280,0
|
|
20230801,153000,637499900,7280,7280,7280,7280,1207
|
|
20230801,152900,628712940,7290,7290,7290,7290,0
|
|
20230801,152800,628712940,7290,7290,7290,7290,0
|
|
20230801,152700,628712940,7290,7290,7290,7290,0
|
|
20230801,152600,628712940,7290,7290,7290,7290,0
|
|
20230801,152500,628712940,7290,7290,7290,7290,0
|
|
20230801,152400,628712940,7290,7290,7290,7290,0
|
|
20230801,152300,628712940,7290,7290,7290,7290,0
|
|
20230801,152200,628712940,7290,7290,7290,7290,0
|
|
20230801,152100,628712940,7290,7290,7290,7290,0
|
|
20230801,152000,628712940,7290,7290,7290,7290,0
|
|
20230801,151900,628712940,7290,7280,7290,7280,152
|
|
20230801,151800,627605300,7280,7280,7280,7280,684
|
|
20230801,151700,622625780,7280,7280,7280,7280,156
|
|
20230801,151600,621490100,7280,7280,7280,7280,224
|
|
20230801,151500,619859380,7280,7280,7280,7280,139
|
|
20230801,151400,618847460,7280,7280,7280,7280,0
|
|
20230801,151300,618847460,7280,7280,7280,7280,114
|
|
20230801,151200,618017540,7280,7280,7280,7280,0
|
|
20230801,151100,618017540,7280,7280,7280,7280,147
|
|
20230801,151000,616947380,7270,7280,7280,7260,1393
|
|
20230801,150900,606827930,7290,7270,7290,7260,2783
|
|
20230801,150800,586580960,7260,7260,7260,7260,0
|
|
20230801,150700,586580960,7260,7260,7260,7260,13
|
|
20230801,150600,586486580,7270,7260,7270,7260,13
|
|
20230801,150500,586392190,7260,7260,7260,7260,337
|
|
20230801,150400,583945570,7250,7250,7250,7250,0
|
|
20230801,150300,583945570,7250,7250,7250,7250,20
|
|
20230801,150200,583800570,7250,7250,7250,7250,1
|
|
20230801,150100,583793320,7260,7260,7260,7260,0
|
|
20230801,150000,583793320,7260,7250,7260,7250,2
|
|
20230801,145900,583778810,7250,7250,7250,7250,4
|
|
20230801,145800,583749810,7250,7260,7260,7250,24
|
|
20230801,145700,583575800,7260,7260,7260,7260,101
|
|
20230801,145600,582842540,7260,7260,7260,7260,82
|
|
20230801,145500,582247220,7260,7260,7260,7260,0
|
|
20230801,145400,582247220,7260,7260,7260,7260,3
|
|
20230801,145300,582225440,7240,7240,7240,7240,0
|
|
20230801,145200,582225440,7240,7240,7240,7240,0
|
|
20230801,145100,582225440,7240,7240,7240,7240,0
|
|
20230801,145000,582225440,7240,7250,7250,7240,400
|
|
20230801,144900,579329350,7250,7260,7260,7250,234
|
|
20230801,144800,577631860,7260,7260,7260,7260,139
|
|
20230801,144700,576622720,7260,7260,7260,7260,0
|
|
20230801,144600,576622720,7260,7260,7260,7260,0
|
|
20230801,144500,576622720,7260,7260,7270,7260,238
|
|
20230801,144400,574892530,7270,7270,7270,7270,1
|
|
20230801,144300,574885260,7270,7270,7270,7270,0
|
|
20230801,144200,574885260,7270,7270,7270,7270,38
|
|
20230801,144100,574609000,7270,7270,7270,7270,0
|
|
20230801,144000,574609000,7270,7270,7270,7270,10
|
|
20230801,143900,574536300,7270,7270,7270,7270,0
|
|
20230801,143800,574536300,7270,7270,7270,7270,0
|
|
20230801,143700,574536300,7270,7270,7270,7270,0
|
|
20230801,143600,574536300,7270,7270,7270,7270,0
|
|
20230801,143500,574536300,7270,7270,7270,7270,0
|
|
20230801,143400,574536300,7270,7270,7270,7270,0
|
|
20230801,143300,574536300,7270,7270,7270,7270,0
|
|
20230801,143200,574536300,7270,7270,7270,7270,1060
|
|
20230801,143100,566830100,7260,7250,7260,7250,819
|
|
20230801,143000,560885160,7250,7240,7250,7240,913
|
|
20230801,142900,554265920,7240,7240,7240,7240,92
|
|
20230801,142800,553599840,7240,7240,7240,7240,0
|
|
20230801,142700,553599840,7240,7240,7240,7240,2
|
|
20230801,142600,553585360,7260,7260,7260,7260,1
|
|
20230801,142500,553578100,7260,7260,7260,7260,0
|
|
20230801,142400,553578100,7260,7260,7260,7260,0
|
|
20230801,142300,553578100,7260,7260,7260,7260,1
|
|
20230801,142200,553570840,7260,7260,7260,7260,60
|
|
20230801,142100,553135240,7260,7260,7260,7260,70
|
|
20230801,142000,552627040,7250,7250,7250,7250,690
|
|
20230801,141900,547624540,7240,7240,7240,7240,1
|
|
20230801,141800,547617300,7240,7240,7240,7240,100
|
|
20230801,141700,546893300,7240,7230,7240,7230,553
|
|
20230801,141600,542893070,7220,7220,7220,7220,0
|
|
20230801,141500,542893070,7220,7220,7220,7220,2
|
|
20230801,141400,542878630,7240,7240,7240,7240,1
|
|
20230801,141300,542871390,7240,7240,7240,7240,4
|
|
20230801,141200,542842430,7240,7240,7240,7240,1
|
|
20230801,141100,542835190,7240,7240,7240,7240,2
|
|
20230801,141000,542820710,7220,7220,7220,7220,0
|
|
20230801,140900,542820710,7220,7230,7230,7220,27
|
|
20230801,140800,542625730,7230,7230,7230,7230,0
|
|
20230801,140700,542625730,7230,7230,7230,7230,1
|
|
20230801,140600,542618500,7230,7230,7230,7230,0
|
|
20230801,140500,542618500,7230,7230,7230,7230,136
|
|
20230801,140400,541635220,7230,7230,7230,7230,55
|
|
20230801,140300,541237570,7230,7230,7230,7230,0
|
|
20230801,140200,541237570,7230,7230,7230,7230,0
|
|
20230801,140100,541237570,7230,7230,7230,7230,290
|
|
20230801,140000,539140870,7220,7220,7220,7220,2
|
|
20230801,135900,539126430,7210,7210,7210,7210,0
|
|
20230801,135800,539126430,7210,7210,7210,7210,0
|
|
20230801,135700,539126430,7210,7210,7210,7210,0
|
|
20230801,135600,539126430,7210,7210,7210,7210,0
|
|
20230801,135500,539126430,7210,7210,7210,7210,0
|
|
20230801,135400,539126430,7210,7210,7210,7210,0
|
|
20230801,135300,539126430,7210,7210,7210,7210,0
|
|
20230801,135200,539126430,7210,7210,7210,7210,0
|
|
20230801,135100,539126430,7210,7210,7210,7210,0
|
|
20230801,135000,539126430,7210,7210,7210,7210,0
|
|
20230801,134900,539126430,7210,7210,7210,7210,0
|
|
20230801,134800,539126430,7210,7210,7210,7210,105
|
|
20230801,134700,538369380,7220,7220,7220,7220,37
|
|
20230801,134600,538102240,7230,7230,7240,7230,1002
|
|
20230801,134500,530854660,7200,7210,7210,7200,13
|
|
20230801,134400,530761050,7210,7210,7210,7210,310
|
|
20230801,134300,528525950,7220,7220,7220,7220,0
|
|
20230801,134200,528525950,7220,7220,7220,7220,1001
|
|
20230801,134100,521298730,7230,7230,7230,7230,479
|
|
20230801,134000,517835560,7230,7230,7230,7230,0
|
|
20230801,133900,517835560,7230,7230,7230,7230,3
|
|
20230801,133800,517813870,7230,7230,7230,7230,3
|
|
20230801,133700,517792180,7230,7230,7230,7230,100
|
|
20230801,133600,517069180,7230,7230,7230,7230,1
|
|
20230801,133500,517061950,7240,7240,7240,7240,252
|
|
20230801,133400,515237470,7240,7240,7240,7240,0
|
|
20230801,133300,515237470,7240,7240,7240,7240,0
|
|
20230801,133200,515237470,7240,7240,7240,7240,0
|
|
20230801,133100,515237470,7240,7240,7240,7240,0
|
|
20230801,133000,515237470,7240,7240,7240,7240,6
|
|
20230801,132900,515194030,7240,7240,7240,7240,1200
|
|
20230801,132800,506506030,7240,7240,7240,7240,0
|
|
20230801,132700,506506030,7240,7240,7240,7240,0
|
|
20230801,132600,506506030,7240,7240,7240,7240,0
|
|
20230801,132500,506506030,7240,7260,7260,7240,2416
|
|
20230801,132400,488971810,7260,7260,7270,7260,151
|
|
20230801,132300,487874330,7260,7270,7270,7260,34
|
|
20230801,132200,487627470,7260,7260,7260,7260,726
|
|
20230801,132100,482356710,7260,7260,7260,7260,226
|
|
20230801,132000,480715950,7270,7270,7270,7270,157
|
|
20230801,131900,479574560,7270,7270,7270,7270,0
|
|
20230801,131800,479574560,7270,7270,7270,7270,0
|
|
20230801,131700,479574560,7270,7270,7270,7270,1
|
|
20230801,131600,479567290,7270,7270,7270,7270,0
|
|
20230801,131500,479567290,7270,7270,7270,7270,2
|
|
20230801,131400,479552750,7290,7290,7290,7290,0
|
|
20230801,131300,479552750,7290,7290,7290,7290,372
|
|
20230801,131200,476840870,7290,7250,7290,7250,1979
|
|
20230801,131100,462451480,7240,7240,7240,7240,7
|
|
20230801,131000,462400800,7240,7250,7250,7240,207
|
|
20230801,130900,460900120,7240,7240,7240,7240,0
|
|
20230801,130800,460900120,7240,7240,7240,7240,0
|
|
20230801,130700,460900120,7240,7240,7240,7240,0
|
|
20230801,130600,460900120,7240,7240,7240,7240,0
|
|
20230801,130500,460900120,7240,7240,7240,7240,0
|
|
20230801,130400,460900120,7240,7240,7240,7240,0
|
|
20230801,130300,460900120,7240,7240,7240,7240,0
|
|
20230801,130200,460900120,7240,7240,7240,7240,0
|
|
20230801,130100,460900120,7240,7240,7240,7240,0
|
|
20230801,130000,460900120,7240,7240,7250,7240,564
|
|
20230801,125900,456811140,7240,7240,7240,7240,0
|
|
20230801,125800,456811140,7240,7240,7240,7240,0
|
|
20230801,125700,456811140,7240,7220,7240,7220,2530
|
|
20230801,125600,438523120,7210,7210,7210,7210,0
|
|
20230801,125500,438523120,7210,7210,7210,7210,0
|
|
20230801,125400,438523120,7210,7210,7210,7210,328
|
|
20230801,125300,436158240,7210,7210,7210,7210,0
|
|
20230801,125200,436158240,7210,7210,7210,7210,0
|
|
20230801,125100,436158240,7210,7210,7210,7210,0
|
|
20230801,125000,436158240,7210,7210,7210,7210,200
|
|
20230801,124900,434716240,7210,7210,7210,7210,0
|
|
20230801,124800,434716240,7210,7210,7210,7210,0
|
|
20230801,124700,434716240,7210,7210,7210,7210,0
|
|
20230801,124600,434716240,7210,7210,7210,7210,0
|
|
20230801,124500,434716240,7210,7210,7210,7210,4
|
|
20230801,124400,434687400,7210,7210,7210,7210,0
|
|
20230801,124300,434687400,7210,7210,7210,7210,28
|
|
20230801,124200,434485520,7210,7210,7210,7210,0
|
|
20230801,124100,434485520,7210,7210,7210,7210,0
|
|
20230801,124000,434485520,7210,7210,7210,7210,0
|
|
20230801,123900,434485520,7210,7210,7210,7210,1
|
|
20230801,123800,434478310,7210,7210,7210,7210,0
|
|
20230801,123700,434478310,7210,7210,7210,7210,1
|
|
20230801,123600,434471100,7220,7220,7220,7220,2
|
|
20230801,123500,434456660,7220,7220,7220,7220,8
|
|
20230801,123400,434398900,7210,7210,7210,7210,8
|
|
20230801,123300,434341220,7210,7210,7210,7210,0
|
|
20230801,123200,434341220,7210,7210,7210,7210,0
|
|
20230801,123100,434341220,7210,7210,7210,7210,100
|
|
20230801,123000,433620220,7210,7220,7220,7210,6
|
|
20230801,122900,433576940,7230,7230,7230,7230,0
|
|
20230801,122800,433576940,7230,7230,7230,7230,355
|
|
20230801,122700,431010290,7220,7210,7220,7210,1166
|
|
20230801,122600,422597870,7190,7190,7190,7190,0
|
|
20230801,122500,422597870,7190,7190,7190,7190,0
|
|
20230801,122400,422597870,7190,7190,7190,7190,0
|
|
20230801,122300,422597870,7190,7190,7190,7190,17
|
|
20230801,122200,422475640,7190,7190,7190,7190,493
|
|
20230801,122100,418930970,7180,7180,7180,7180,0
|
|
20230801,122000,418930970,7180,7180,7180,7180,0
|
|
20230801,121900,418930970,7180,7180,7180,7180,1
|
|
20230801,121800,418923790,7180,7180,7180,7180,774
|
|
20230801,121700,413366470,7180,7180,7180,7180,0
|
|
20230801,121600,413366470,7180,7180,7180,7180,0
|
|
20230801,121500,413366470,7180,7180,7180,7170,1002
|
|
20230801,121400,406181120,7180,7190,7190,7160,2409
|
|
20230801,121300,388909220,7190,7190,7190,7170,4117
|
|
20230801,121200,359368010,7200,7190,7200,7150,4134
|
|
20230801,121100,329774600,7190,7190,7190,7190,0
|
|
20230801,121000,329774600,7190,7190,7190,7190,0
|
|
20230801,120900,329774600,7190,7170,7190,7170,1652
|
|
20230801,120800,317909210,7160,7200,7200,7150,6013
|
|
20230801,120700,274774300,7200,7200,7200,7200,0
|
|
20230801,120600,274774300,7200,7220,7220,7200,4000
|
|
20230801,120500,245955710,7220,7230,7230,7220,55
|
|
20230801,120400,245558580,7220,7220,7220,7220,0
|
|
20230801,120300,245558580,7220,7220,7220,7220,0
|
|
20230801,120200,245558580,7220,7220,7220,7220,0
|
|
20230801,120100,245558580,7220,7220,7220,7220,0
|
|
20230801,120000,245558580,7220,7220,7220,7220,1
|
|
20230801,115900,245551360,7210,7210,7210,7210,0
|
|
20230801,115800,245551360,7210,7210,7210,7210,0
|
|
20230801,115700,245551360,7210,7210,7210,7210,0
|
|
20230801,115600,245551360,7210,7210,7210,7210,0
|
|
20230801,115500,245551360,7210,7210,7210,7210,0
|
|
20230801,115400,245551360,7210,7210,7210,7210,0
|
|
20230801,115300,245551360,7210,7230,7230,7210,7
|
|
20230801,115200,245500870,7210,7210,7210,7210,0
|
|
20230801,115100,245500870,7210,7250,7250,7210,2252
|
|
20230801,115000,229233880,7240,7250,7250,7240,500
|
|
20230801,114900,225612880,7250,7250,7250,7250,6
|
|
20230801,114800,225569380,7250,7250,7250,7250,0
|
|
20230801,114700,225569380,7250,7240,7250,7240,37
|
|
20230801,114600,225301470,7240,7240,7240,7240,26
|
|
20230801,114500,225113230,7230,7240,7240,7230,12
|
|
20230801,114400,225026460,7240,7240,7240,7240,4
|
|
20230801,114300,224997500,7240,7240,7240,7240,0
|
|
20230801,114200,224997500,7240,7240,7240,7240,16
|
|
20230801,114100,224881660,7230,7230,7230,7230,0
|
|
20230801,114000,224881660,7230,7230,7230,7230,0
|
|
20230801,113900,224881660,7230,7230,7230,7230,1
|
|
20230801,113800,224874430,7230,7230,7230,7230,10
|
|
20230801,113700,224802130,7230,7230,7230,7230,8
|
|
20230801,113600,224744290,7230,7230,7230,7230,0
|
|
20230801,113500,224744290,7230,7230,7230,7230,0
|
|
20230801,113400,224744290,7230,7230,7230,7230,0
|
|
20230801,113300,224744290,7230,7230,7230,7230,0
|
|
20230801,113200,224744290,7230,7230,7230,7230,220
|
|
20230801,113100,223153690,7220,7220,7220,7220,115
|
|
20230801,113000,222323390,7210,7210,7210,7210,0
|
|
20230801,112900,222323390,7210,7210,7210,7210,0
|
|
20230801,112800,222323390,7210,7220,7220,7210,151
|
|
20230801,112700,221233180,7220,7220,7220,7220,13
|
|
20230801,112600,221139320,7220,7220,7220,7220,145
|
|
20230801,112500,220092420,7220,7220,7220,7220,200
|
|
20230801,112400,218648420,7210,7210,7210,7210,0
|
|
20230801,112300,218648420,7210,7210,7210,7210,1
|
|
20230801,112200,218641210,7210,7210,7210,7210,0
|
|
20230801,112100,218641210,7210,7210,7210,7210,0
|
|
20230801,112000,218641210,7210,7210,7210,7210,69
|
|
20230801,111900,218143720,7220,7220,7220,7220,0
|
|
20230801,111800,218143720,7220,7230,7230,7200,3321
|
|
20230801,111700,194177380,7230,7230,7230,7230,780
|
|
20230801,111600,188537980,7230,7240,7240,7230,1786
|
|
20230801,111500,175621150,7240,7250,7250,7240,307
|
|
20230801,111400,173398460,7250,7250,7250,7250,0
|
|
20230801,111300,173398460,7250,7250,7250,7250,0
|
|
20230801,111200,173398460,7250,7250,7250,7250,574
|
|
20230801,111100,169236960,7260,7260,7260,7260,0
|
|
20230801,111000,169236960,7260,7260,7260,7260,0
|
|
20230801,110900,169236960,7260,7260,7260,7260,200
|
|
20230801,110800,167784960,7250,7250,7250,7250,0
|
|
20230801,110700,167784960,7250,7250,7250,7250,0
|
|
20230801,110600,167784960,7250,7250,7250,7250,1
|
|
20230801,110500,167777710,7250,7260,7260,7250,276
|
|
20230801,110400,165775710,7250,7250,7250,7250,0
|
|
20230801,110300,165775710,7250,7250,7250,7250,0
|
|
20230801,110200,165775710,7250,7250,7250,7250,0
|
|
20230801,110100,165775710,7250,7250,7250,7250,23
|
|
20230801,110000,165608960,7250,7250,7250,7250,205
|
|
20230801,105900,164122710,7250,7250,7250,7250,7
|
|
20230801,105800,164071960,7250,7250,7250,7250,115
|
|
20230801,105700,163238210,7260,7260,7260,7260,5
|
|
20230801,105600,163201910,7250,7250,7250,7250,0
|
|
20230801,105500,163201910,7250,7250,7250,7250,0
|
|
20230801,105400,163201910,7250,7250,7250,7250,43
|
|
20230801,105300,162890160,7250,7250,7250,7250,95
|
|
20230801,105200,162201410,7250,7250,7250,7250,2
|
|
20230801,105100,162186910,7250,7250,7250,7240,1658
|
|
20230801,105000,150167410,7250,7250,7250,7250,100
|
|
20230801,104900,149442410,7260,7260,7260,7260,110
|
|
20230801,104800,148643810,7260,7260,7260,7260,0
|
|
20230801,104700,148643810,7260,7260,7260,7260,160
|
|
20230801,104600,147482210,7270,7270,7270,7270,393
|
|
20230801,104500,144625100,7270,7270,7270,7270,7
|
|
20230801,104400,144574210,7270,7270,7270,7270,1
|
|
20230801,104300,144566940,7280,7280,7280,7280,20
|
|
20230801,104200,144421340,7270,7270,7270,7270,348
|
|
20230801,104100,141891380,7280,7280,7280,7280,214
|
|
20230801,104000,140333460,7280,7280,7280,7280,13
|
|
20230801,103900,140238820,7260,7260,7260,7260,23
|
|
20230801,103800,140071840,7260,7260,7260,7260,139
|
|
20230801,103700,139062700,7260,7260,7260,7260,0
|
|
20230801,103600,139062700,7260,7260,7260,7260,116
|
|
20230801,103500,138220540,7250,7260,7260,7250,304
|
|
20230801,103400,136013510,7260,7260,7260,7260,10
|
|
20230801,103300,135940910,7260,7260,7260,7260,11
|
|
20230801,103200,135861050,7260,7260,7260,7260,10
|
|
20230801,103100,135788450,7260,7260,7260,7260,104
|
|
20230801,103000,135033410,7260,7270,7270,7260,11
|
|
20230801,102900,134953450,7260,7260,7260,7260,552
|
|
20230801,102800,130945930,7280,7280,7280,7280,1
|
|
20230801,102700,130938650,7280,7280,7280,7280,75
|
|
20230801,102600,130392650,7260,7280,7280,7260,300
|
|
20230801,102500,128212550,7280,7280,7280,7280,96
|
|
20230801,102400,127513670,7260,7270,7270,7260,20
|
|
20230801,102300,127368410,7260,7260,7260,7260,0
|
|
20230801,102200,127368410,7260,7260,7260,7260,0
|
|
20230801,102100,127368410,7260,7260,7260,7260,0
|
|
20230801,102000,127368410,7260,7250,7260,7250,464
|
|
20230801,101900,124000770,7260,7260,7260,7260,0
|
|
20230801,101800,124000770,7260,7260,7260,7260,1
|
|
20230801,101700,123993510,7250,7250,7250,7250,50
|
|
20230801,101600,123631010,7250,7250,7250,7250,0
|
|
20230801,101500,123631010,7250,7250,7250,7250,16
|
|
20230801,101400,123515010,7260,7260,7260,7260,31
|
|
20230801,101300,123289950,7260,7260,7260,7260,21
|
|
20230801,101200,123137490,7260,7260,7260,7260,17
|
|
20230801,101100,123014070,7260,7260,7260,7260,0
|
|
20230801,101000,123014070,7260,7260,7260,7260,90
|
|
20230801,100900,122360670,7260,7260,7260,7260,384
|
|
20230801,100800,119572830,7260,7260,7260,7260,160
|
|
20230801,100700,118411230,7260,7260,7260,7260,0
|
|
20230801,100600,118411230,7260,7260,7260,7250,1085
|
|
20230801,100500,110543360,7260,7260,7260,7260,0
|
|
20230801,100400,110543360,7260,7260,7260,7260,463
|
|
20230801,100300,107181980,7260,7260,7260,7260,0
|
|
20230801,100200,107181980,7260,7260,7260,7260,358
|
|
20230801,100100,104582900,7260,7260,7260,7260,5
|
|
20230801,100000,104546600,7260,7300,7300,7260,1105
|
|
20230801,095900,96513140,7300,7280,7300,7280,556
|
|
20230801,095800,92464260,7280,7280,7280,7280,0
|
|
20230801,095700,92464260,7280,7280,7280,7280,24
|
|
20230801,095600,92289540,7300,7300,7300,7300,10
|
|
20230801,095500,92216540,7280,7280,7280,7280,40
|
|
20230801,095400,91925340,7280,7290,7290,7280,282
|
|
20230801,095300,89870910,7280,7280,7280,7280,481
|
|
20230801,095200,86369230,7290,7290,7290,7290,136
|
|
20230801,095100,85377790,7290,7290,7290,7290,52
|
|
20230801,095000,84998710,7290,7290,7290,7290,109
|
|
20230801,094900,84204100,7290,7290,7290,7290,0
|
|
20230801,094800,84204100,7290,7300,7300,7290,833
|
|
20230801,094700,78127220,7310,7310,7310,7310,198
|
|
20230801,094600,76679840,7300,7300,7300,7300,0
|
|
20230801,094500,76679840,7300,7300,7300,7300,1
|
|
20230801,094400,76672540,7290,7290,7290,7290,1
|
|
20230801,094300,76665250,7310,7310,7310,7310,15
|
|
20230801,094200,76555600,7310,7300,7310,7300,277
|
|
20230801,094100,74532850,7300,7300,7300,7280,489
|
|
20230801,094000,70963170,7290,7280,7290,7280,75
|
|
20230801,093900,70416870,7270,7280,7280,7270,500
|
|
20230801,093800,66778120,7270,7280,7280,7270,501
|
|
20230801,093700,63131000,7280,7300,7300,7280,1109
|
|
20230801,093600,55045740,7310,7300,7310,7300,252
|
|
20230801,093500,53206120,7300,7300,7300,7300,1
|
|
20230801,093400,53198820,7310,7310,7310,7310,3
|
|
20230801,093300,53176890,7320,7320,7320,7320,20
|
|
20230801,093200,53030490,7310,7310,7310,7310,921
|
|
20230801,093100,46297980,7310,7310,7320,7300,664
|
|
20230801,093000,41445780,7330,7330,7330,7330,0
|
|
20230801,092900,41445780,7330,7330,7330,7330,0
|
|
20230801,092800,41445780,7330,7330,7330,7330,0
|
|
20230801,092700,41445780,7330,7310,7330,7310,2
|
|
20230801,092600,41431140,7330,7320,7330,7320,270
|
|
20230801,092500,39454640,7330,7330,7330,7330,0
|
|
20230801,092400,39454640,7330,7330,7330,7330,38
|
|
20230801,092300,39176100,7330,7330,7340,7330,568
|
|
20230801,092200,35012640,7340,7330,7340,7330,11
|
|
20230801,092100,34932000,7330,7330,7330,7330,10
|
|
20230801,092000,34858700,7330,7330,7330,7330,1
|
|
20230801,091900,34851370,7320,7330,7330,7320,57
|
|
20230801,091800,34434120,7330,7330,7330,7330,80
|
|
20230801,091700,33847720,7320,7320,7320,7320,1
|
|
20230801,091600,33840400,7320,7320,7320,7320,0
|
|
20230801,091500,33840400,7320,7320,7320,7320,1
|
|
20230801,091400,33833080,7340,7340,7340,7340,100
|
|
20230801,091300,33099080,7340,7350,7350,7340,654
|
|
20230801,091200,28292190,7350,7360,7360,7350,251
|
|
20230801,091100,26444840,7360,7360,7360,7360,0
|
|
20230801,091000,26444840,7360,7360,7360,7360,50
|
|
20230801,090900,26076840,7360,7360,7360,7360,0
|
|
20230801,090800,26076840,7360,7370,7380,7360,457
|
|
20230801,090700,22708200,7380,7380,7380,7380,200
|
|
20230801,090600,21232200,7380,7380,7380,7380,200
|
|
20230801,090500,19756200,7360,7370,7370,7360,200
|
|
20230801,090400,18283700,7350,7390,7390,7350,1052
|
|
20230801,090300,10541200,7380,7380,7380,7380,1
|
|
20230801,090200,10533820,7390,7380,7390,7380,162
|
|
20230801,090100,9338240,7380,7380,7380,7380,3
|
|
20230801,090000,9316100,7270,7270,7270,7270,1130
|