660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195700,429828810,7300,7300,7300,7300,1276
|
|
20230801,195600,429828810,7300,7300,7300,7300,0
|
|
20230801,195500,429828810,7300,7300,7300,7300,0
|
|
20230801,195400,429828810,7300,7300,7300,7300,0
|
|
20230801,195300,429828810,7300,7300,7300,7300,0
|
|
20230801,195200,429828810,7300,7300,7300,7300,0
|
|
20230801,195100,429828810,7300,7300,7300,7300,0
|
|
20230801,195000,429828810,7300,7300,7300,7300,0
|
|
20230801,194900,429828810,7300,7300,7300,7300,0
|
|
20230801,194800,429828810,7300,7300,7300,7300,0
|
|
20230801,194700,429828810,7300,7300,7300,7300,0
|
|
20230801,194600,429828810,7300,7300,7300,7300,0
|
|
20230801,194500,429828810,7300,7300,7300,7300,0
|
|
20230801,194400,429828810,7300,7300,7300,7300,0
|
|
20230801,194300,429828810,7300,7300,7300,7300,0
|
|
20230801,194200,429828810,7300,7300,7300,7300,0
|
|
20230801,194100,429828810,7300,7300,7300,7300,0
|
|
20230801,194000,429828810,7300,7300,7300,7300,0
|
|
20230801,193900,429828810,7300,7300,7300,7300,0
|
|
20230801,193800,429828810,7300,7300,7300,7300,0
|
|
20230801,193700,429828810,7300,7300,7300,7300,0
|
|
20230801,193600,429828810,7300,7300,7300,7300,0
|
|
20230801,193500,429828810,7300,7300,7300,7300,0
|
|
20230801,193400,429828810,7300,7300,7300,7300,0
|
|
20230801,193300,429828810,7300,7300,7300,7300,0
|
|
20230801,193200,429828810,7300,7300,7300,7300,0
|
|
20230801,193100,429828810,7300,7300,7300,7300,0
|
|
20230801,193000,429828810,7300,7300,7300,7300,0
|
|
20230801,192900,429828810,7300,7300,7300,7300,0
|
|
20230801,192800,429828810,7300,7300,7300,7300,0
|
|
20230801,192700,429828810,7300,7300,7300,7300,1276
|
|
20230801,192600,429828810,7300,7300,7300,7300,0
|
|
20230801,192500,429828810,7300,7300,7300,7300,0
|
|
20230801,192400,429828810,7300,7300,7300,7300,0
|
|
20230801,192300,429828810,7300,7300,7300,7300,0
|
|
20230801,192200,429828810,7300,7300,7300,7300,0
|
|
20230801,192100,429828810,7300,7300,7300,7300,0
|
|
20230801,192000,429828810,7300,7300,7300,7300,0
|
|
20230801,191900,429828810,7300,7300,7300,7300,0
|
|
20230801,191800,429828810,7300,7300,7300,7300,0
|
|
20230801,191700,429828810,7300,7300,7300,7300,0
|
|
20230801,191600,429828810,7300,7300,7300,7300,0
|
|
20230801,191500,429828810,7300,7300,7300,7300,0
|
|
20230801,191400,429828810,7300,7300,7300,7300,0
|
|
20230801,191300,429828810,7300,7300,7300,7300,0
|
|
20230801,191200,429828810,7300,7300,7300,7300,0
|
|
20230801,191100,429828810,7300,7300,7300,7300,0
|
|
20230801,191000,429828810,7300,7300,7300,7300,0
|
|
20230801,190900,429828810,7300,7300,7300,7300,0
|
|
20230801,190800,429828810,7300,7300,7300,7300,0
|
|
20230801,190700,429828810,7300,7300,7300,7300,0
|
|
20230801,190600,429828810,7300,7300,7300,7300,0
|
|
20230801,190500,429828810,7300,7300,7300,7300,0
|
|
20230801,190400,429828810,7300,7300,7300,7300,0
|
|
20230801,190300,429828810,7300,7300,7300,7300,0
|
|
20230801,190200,429828810,7300,7300,7300,7300,0
|
|
20230801,190100,429828810,7300,7300,7300,7300,0
|
|
20230801,190000,429828810,7300,7300,7300,7300,0
|
|
20230801,185900,429828810,7300,7300,7300,7300,0
|
|
20230801,185800,429828810,7300,7300,7300,7300,0
|
|
20230801,185700,429828810,7300,7300,7300,7300,1276
|
|
20230801,185600,429828810,7300,7300,7300,7300,0
|
|
20230801,185500,429828810,7300,7300,7300,7300,0
|
|
20230801,185400,429828810,7300,7300,7300,7300,0
|
|
20230801,185300,429828810,7300,7300,7300,7300,0
|
|
20230801,185200,429828810,7300,7300,7300,7300,0
|
|
20230801,185100,429828810,7300,7300,7300,7300,0
|
|
20230801,185000,429828810,7300,7300,7300,7300,0
|
|
20230801,184900,429828810,7300,7300,7300,7300,0
|
|
20230801,184800,429828810,7300,7300,7300,7300,0
|
|
20230801,184700,429828810,7300,7300,7300,7300,0
|
|
20230801,184600,429828810,7300,7300,7300,7300,0
|
|
20230801,184500,429828810,7300,7300,7300,7300,0
|
|
20230801,184400,429828810,7300,7300,7300,7300,0
|
|
20230801,184300,429828810,7300,7300,7300,7300,0
|
|
20230801,184200,429828810,7300,7300,7300,7300,0
|
|
20230801,184100,429828810,7300,7300,7300,7300,0
|
|
20230801,184000,429828810,7300,7300,7300,7300,0
|
|
20230801,183900,429828810,7300,7300,7300,7300,0
|
|
20230801,183800,429828810,7300,7300,7300,7300,0
|
|
20230801,183700,429828810,7300,7300,7300,7300,0
|
|
20230801,183600,429828810,7300,7300,7300,7300,0
|
|
20230801,183500,429828810,7300,7300,7300,7300,0
|
|
20230801,183400,429828810,7300,7300,7300,7300,0
|
|
20230801,183300,429828810,7300,7300,7300,7300,0
|
|
20230801,183200,429828810,7300,7300,7300,7300,0
|
|
20230801,183100,429828810,7300,7300,7300,7300,0
|
|
20230801,183000,429828810,7300,7300,7300,7300,0
|
|
20230801,182900,429828810,7300,7300,7300,7300,0
|
|
20230801,182800,429828810,7300,7300,7300,7300,0
|
|
20230801,182700,429828810,7300,7300,7300,7300,1276
|
|
20230801,182600,429828810,7300,7300,7300,7300,0
|
|
20230801,182500,429828810,7300,7300,7300,7300,0
|
|
20230801,182400,429828810,7300,7300,7300,7300,0
|
|
20230801,182300,429828810,7300,7300,7300,7300,0
|
|
20230801,182200,429828810,7300,7300,7300,7300,0
|
|
20230801,182100,429828810,7300,7300,7300,7300,0
|
|
20230801,182000,429828810,7300,7300,7300,7300,0
|
|
20230801,181900,429828810,7300,7300,7300,7300,0
|
|
20230801,181800,429828810,7300,7300,7300,7300,0
|
|
20230801,181700,429828810,7300,7300,7300,7300,0
|
|
20230801,181600,429828810,7300,7300,7300,7300,0
|
|
20230801,181500,429828810,7300,7300,7300,7300,0
|
|
20230801,181400,429828810,7300,7300,7300,7300,0
|
|
20230801,181300,429828810,7300,7300,7300,7300,0
|
|
20230801,181200,429828810,7300,7300,7300,7300,0
|
|
20230801,181100,429828810,7300,7300,7300,7300,0
|
|
20230801,181000,429828810,7300,7300,7300,7300,0
|
|
20230801,180900,429828810,7300,7300,7300,7300,0
|
|
20230801,180800,429828810,7300,7300,7300,7300,0
|
|
20230801,180700,429828810,7300,7300,7300,7300,0
|
|
20230801,180600,429828810,7300,7300,7300,7300,0
|
|
20230801,180500,429828810,7300,7300,7300,7300,0
|
|
20230801,180400,429828810,7300,7300,7300,7300,0
|
|
20230801,180300,429828810,7300,7300,7300,7300,0
|
|
20230801,180200,429828810,7300,7300,7300,7300,0
|
|
20230801,180100,429828810,7300,7300,7300,7300,0
|
|
20230801,180000,429828810,7300,7300,7300,7300,0
|
|
20230801,175900,429828810,7300,7300,7300,7300,0
|
|
20230801,175800,429828810,7300,7300,7300,7300,0
|
|
20230801,175700,429828810,7300,7300,7300,7300,1276
|
|
20230801,175600,429828810,7300,7300,7300,7300,0
|
|
20230801,175500,429828810,7300,7300,7300,7300,0
|
|
20230801,175400,429828810,7300,7300,7300,7300,0
|
|
20230801,175300,429828810,7300,7300,7300,7300,0
|
|
20230801,175200,429828810,7300,7300,7300,7300,0
|
|
20230801,175100,429828810,7300,7300,7300,7300,0
|
|
20230801,175000,429828810,7300,7300,7300,7300,0
|
|
20230801,174900,429828810,7300,7300,7300,7300,0
|
|
20230801,174800,429828810,7300,7300,7300,7300,0
|
|
20230801,174700,429828810,7300,7300,7300,7300,0
|
|
20230801,174600,429828810,7300,7300,7300,7300,0
|
|
20230801,174500,429828810,7300,7300,7300,7300,0
|
|
20230801,174400,429828810,7300,7300,7300,7300,0
|
|
20230801,174300,429828810,7300,7300,7300,7300,0
|
|
20230801,174200,429828810,7300,7300,7300,7300,0
|
|
20230801,174100,429828810,7300,7300,7300,7300,0
|
|
20230801,174000,429828810,7300,7300,7300,7300,0
|
|
20230801,173900,429828810,7300,7300,7300,7300,0
|
|
20230801,173800,429828810,7300,7300,7300,7300,0
|
|
20230801,173700,429828810,7300,7300,7300,7300,0
|
|
20230801,173600,429828810,7300,7300,7300,7300,0
|
|
20230801,173500,429828810,7300,7300,7300,7300,0
|
|
20230801,173400,429828810,7300,7300,7300,7300,0
|
|
20230801,173300,429828810,7300,7300,7300,7300,0
|
|
20230801,173200,429828810,7300,7300,7300,7300,0
|
|
20230801,173100,429828810,7300,7300,7300,7300,0
|
|
20230801,173000,429828810,7300,7300,7300,7300,0
|
|
20230801,172900,429828810,7300,7300,7300,7300,0
|
|
20230801,172800,429828810,7300,7300,7300,7300,0
|
|
20230801,172700,429828810,7300,7300,7300,7300,1276
|
|
20230801,172600,429828810,7300,7300,7300,7300,0
|
|
20230801,172500,429828810,7300,7300,7300,7300,0
|
|
20230801,172400,429828810,7300,7300,7300,7300,0
|
|
20230801,172300,429828810,7300,7300,7300,7300,0
|
|
20230801,172200,429828810,7300,7300,7300,7300,0
|
|
20230801,172100,429828810,7300,7300,7300,7300,0
|
|
20230801,172000,429828810,7300,7300,7300,7300,0
|
|
20230801,171900,429828810,7300,7300,7300,7300,0
|
|
20230801,171800,429828810,7300,7300,7300,7300,0
|
|
20230801,171700,429828810,7300,7300,7300,7300,0
|
|
20230801,171600,429828810,7300,7300,7300,7300,0
|
|
20230801,171500,429828810,7300,7300,7300,7300,0
|
|
20230801,171400,429828810,7300,7300,7300,7300,0
|
|
20230801,171300,429828810,7300,7300,7300,7300,0
|
|
20230801,171200,429828810,7300,7300,7300,7300,0
|
|
20230801,171100,429828810,7300,7300,7300,7300,0
|
|
20230801,171000,429828810,7300,7300,7300,7300,0
|
|
20230801,170900,429828810,7300,7300,7300,7300,0
|
|
20230801,170800,429828810,7300,7300,7300,7300,0
|
|
20230801,170700,429828810,7300,7300,7300,7300,0
|
|
20230801,170600,429828810,7300,7300,7300,7300,0
|
|
20230801,170500,429828810,7300,7300,7300,7300,0
|
|
20230801,170400,429828810,7300,7300,7300,7300,0
|
|
20230801,170300,429828810,7300,7300,7300,7300,0
|
|
20230801,170200,429828810,7300,7300,7300,7300,0
|
|
20230801,170100,429828810,7300,7300,7300,7300,0
|
|
20230801,170000,429828810,7300,7300,7300,7300,0
|
|
20230801,165900,429828810,7300,7300,7300,7300,0
|
|
20230801,165800,429828810,7300,7300,7300,7300,0
|
|
20230801,165700,429828810,7300,7300,7300,7300,1276
|
|
20230801,165600,429828810,7300,7300,7300,7300,0
|
|
20230801,165500,429828810,7300,7300,7300,7300,0
|
|
20230801,165400,429828810,7300,7300,7300,7300,0
|
|
20230801,165300,429828810,7300,7300,7300,7300,0
|
|
20230801,165200,429828810,7300,7300,7300,7300,0
|
|
20230801,165100,429828810,7300,7300,7300,7300,0
|
|
20230801,165000,429828810,7300,7300,7300,7300,0
|
|
20230801,164900,429828810,7300,7300,7300,7300,0
|
|
20230801,164800,429828810,7300,7300,7300,7300,0
|
|
20230801,164700,429828810,7300,7300,7300,7300,0
|
|
20230801,164600,429828810,7300,7300,7300,7300,0
|
|
20230801,164500,429828810,7300,7300,7300,7300,0
|
|
20230801,164400,429828810,7300,7300,7300,7300,0
|
|
20230801,164300,429828810,7300,7300,7300,7300,0
|
|
20230801,164200,429828810,7300,7300,7300,7300,0
|
|
20230801,164100,429828810,7300,7300,7300,7300,0
|
|
20230801,164000,429828810,7300,7300,7300,7300,0
|
|
20230801,163900,429828810,7300,7300,7300,7300,0
|
|
20230801,163800,429828810,7300,7300,7300,7300,0
|
|
20230801,163700,429828810,7300,7300,7300,7300,0
|
|
20230801,163600,429828810,7300,7300,7300,7300,0
|
|
20230801,163500,429828810,7300,7300,7300,7300,0
|
|
20230801,163400,429828810,7300,7300,7300,7300,0
|
|
20230801,163300,429828810,7300,7300,7300,7300,0
|
|
20230801,163200,429828810,7300,7300,7300,7300,0
|
|
20230801,163100,429828810,7300,7300,7300,7300,0
|
|
20230801,163000,429828810,7300,7300,7300,7300,0
|
|
20230801,162900,429828810,7300,7300,7300,7300,0
|
|
20230801,162800,429828810,7300,7300,7300,7300,0
|
|
20230801,162700,429828810,7300,7300,7300,7300,1276
|
|
20230801,162600,429828810,7300,7300,7300,7300,0
|
|
20230801,162500,429828810,7300,7300,7300,7300,0
|
|
20230801,162400,429828810,7300,7300,7300,7300,0
|
|
20230801,162300,429828810,7300,7300,7300,7300,0
|
|
20230801,162200,429828810,7300,7300,7300,7300,0
|
|
20230801,162100,429828810,7300,7300,7300,7300,0
|
|
20230801,162000,429828810,7300,7300,7300,7300,0
|
|
20230801,161900,429828810,7300,7300,7300,7300,0
|
|
20230801,161800,429828810,7300,7300,7300,7300,0
|
|
20230801,161700,429828810,7300,7300,7300,7300,0
|
|
20230801,161600,429828810,7300,7300,7300,7300,0
|
|
20230801,161500,429828810,7300,7300,7300,7300,0
|
|
20230801,161400,429828810,7300,7300,7300,7300,0
|
|
20230801,161300,429828810,7300,7300,7300,7300,0
|
|
20230801,161200,429828810,7300,7300,7300,7300,0
|
|
20230801,161100,429828810,7300,7300,7300,7300,0
|
|
20230801,161000,429828810,7300,7300,7300,7300,0
|
|
20230801,160900,429828810,7300,7300,7300,7300,0
|
|
20230801,160800,429828810,7300,7300,7300,7300,0
|
|
20230801,160700,429828810,7300,7300,7300,7300,0
|
|
20230801,160600,429828810,7300,7300,7300,7300,0
|
|
20230801,160500,429828810,7300,7300,7300,7300,0
|
|
20230801,160400,429828810,7300,7300,7300,7300,0
|
|
20230801,160300,429828810,7300,7300,7300,7300,0
|
|
20230801,160200,429828810,7300,7300,7300,7300,0
|
|
20230801,160100,429828810,7300,7300,7300,7300,0
|
|
20230801,160000,429828810,7300,7300,7300,7300,0
|
|
20230801,155900,429828810,7300,7300,7300,7300,0
|
|
20230801,155800,429828810,7300,7300,7300,7300,0
|
|
20230801,155700,429828810,7300,7300,7300,7300,1276
|
|
20230801,155600,429828810,7300,7300,7300,7300,0
|
|
20230801,155500,429828810,7300,7300,7300,7300,0
|
|
20230801,155400,429828810,7300,7300,7300,7300,0
|
|
20230801,155300,429828810,7300,7300,7300,7300,0
|
|
20230801,155200,429828810,7300,7300,7300,7300,0
|
|
20230801,155100,429828810,7300,7300,7300,7300,0
|
|
20230801,155000,429828810,7300,7300,7300,7300,0
|
|
20230801,154900,429828810,7300,7300,7300,7300,0
|
|
20230801,154800,429828810,7300,7300,7300,7300,0
|
|
20230801,154700,429828810,7300,7300,7300,7300,0
|
|
20230801,154600,429828810,7300,7300,7300,7300,0
|
|
20230801,154500,429828810,7300,7300,7300,7300,0
|
|
20230801,154400,429828810,7300,7300,7300,7300,0
|
|
20230801,154300,429828810,7300,7300,7300,7300,0
|
|
20230801,154200,429828810,7300,7300,7300,7300,0
|
|
20230801,154100,429828810,7300,7300,7300,7300,0
|
|
20230801,154000,429828810,7300,7300,7300,7300,0
|
|
20230801,153900,429828810,7300,7300,7300,7300,0
|
|
20230801,153800,429828810,7300,7300,7300,7300,0
|
|
20230801,153700,429828810,7300,7300,7300,7300,0
|
|
20230801,153600,429828810,7300,7300,7300,7300,0
|
|
20230801,153500,429828810,7300,7300,7300,7300,0
|
|
20230801,153400,429828810,7300,7300,7300,7300,0
|
|
20230801,153300,429828810,7300,7300,7300,7300,0
|
|
20230801,153200,429828810,7300,7300,7300,7300,0
|
|
20230801,153100,429828810,7300,7300,7300,7300,0
|
|
20230801,153000,429828810,7300,7300,7300,7300,1276
|
|
20230801,152900,420514010,7290,7290,7290,7290,0
|
|
20230801,152800,420514010,7290,7290,7290,7290,0
|
|
20230801,152700,420514010,7290,7290,7290,7290,0
|
|
20230801,152600,420514010,7290,7290,7290,7290,0
|
|
20230801,152500,420514010,7290,7290,7290,7290,0
|
|
20230801,152400,420514010,7290,7290,7290,7290,0
|
|
20230801,152300,420514010,7290,7290,7290,7290,0
|
|
20230801,152200,420514010,7290,7290,7290,7290,0
|
|
20230801,152100,420514010,7290,7290,7290,7290,0
|
|
20230801,152000,420514010,7290,7290,7290,7290,0
|
|
20230801,151900,420514010,7290,7280,7290,7280,46
|
|
20230801,151800,420178870,7280,7260,7280,7260,2
|
|
20230801,151700,420164330,7260,7280,7280,7260,21
|
|
20230801,151600,420011510,7280,7260,7280,7260,52
|
|
20230801,151500,419633110,7260,7260,7280,7260,224
|
|
20230801,151400,418006490,7260,7260,7270,7260,8
|
|
20230801,151300,417948390,7260,7260,7270,7260,30
|
|
20230801,151200,417730340,7260,7260,7260,7260,9
|
|
20230801,151100,417665000,7260,7260,7260,7260,5
|
|
20230801,151000,417628700,7260,7260,7260,7260,18
|
|
20230801,150900,417498020,7260,7260,7260,7260,6
|
|
20230801,150800,417454460,7260,7250,7260,7250,78
|
|
20230801,150700,416888940,7250,7250,7250,7250,6
|
|
20230801,150600,416845440,7250,7250,7250,7250,5
|
|
20230801,150500,416809190,7250,7250,7250,7250,6
|
|
20230801,150400,416765690,7250,7250,7260,7250,7
|
|
20230801,150300,416714930,7250,7250,7260,7250,10
|
|
20230801,150200,416642420,7250,7260,7260,7250,7
|
|
20230801,150100,416591650,7250,7250,7250,7250,7
|
|
20230801,150000,416540900,7250,7250,7250,7250,17
|
|
20230801,145900,416417650,7250,7250,7260,7250,15
|
|
20230801,145800,416308890,7250,7250,7250,7250,331
|
|
20230801,145700,413909140,7250,7260,7260,7250,7
|
|
20230801,145600,413858380,7250,7250,7250,7250,9
|
|
20230801,145500,413793130,7250,7260,7260,7250,7
|
|
20230801,145400,413742330,7270,7270,7270,7270,0
|
|
20230801,145300,413742330,7270,7270,7270,7270,1
|
|
20230801,145200,413735060,7270,7270,7270,7270,138
|
|
20230801,145100,412731800,7250,7250,7250,7250,0
|
|
20230801,145000,412731800,7250,7250,7250,7250,0
|
|
20230801,144900,412731800,7250,7250,7250,7250,10
|
|
20230801,144800,412659300,7250,7270,7270,7250,223
|
|
20230801,144700,411042410,7280,7280,7280,7280,1
|
|
20230801,144600,411035130,7280,7270,7280,7270,103
|
|
20230801,144500,410286180,7280,7280,7280,7280,5
|
|
20230801,144400,410249780,7280,7280,7280,7280,0
|
|
20230801,144300,410249780,7280,7280,7280,7280,61
|
|
20230801,144200,409805700,7280,7280,7280,7280,203
|
|
20230801,144100,408327860,7280,7280,7280,7280,500
|
|
20230801,144000,404687860,7280,7280,7280,7280,1
|
|
20230801,143900,404680580,7280,7260,7280,7260,2
|
|
20230801,143800,404666040,7240,7240,7250,7240,2168
|
|
20230801,143700,388959720,7240,7240,7240,7240,1
|
|
20230801,143600,388952480,7230,7230,7230,7230,0
|
|
20230801,143500,388952480,7230,7230,7230,7230,0
|
|
20230801,143400,388952480,7230,7230,7230,7230,56
|
|
20230801,143300,388547600,7230,7230,7230,7230,1555
|
|
20230801,143200,377304950,7210,7210,7210,7210,0
|
|
20230801,143100,377304950,7210,7210,7210,7210,0
|
|
20230801,143000,377304950,7210,7220,7220,7210,3
|
|
20230801,142900,377283310,7210,7210,7210,7210,0
|
|
20230801,142800,377283310,7210,7210,7210,7210,0
|
|
20230801,142700,377283310,7210,7210,7210,7210,0
|
|
20230801,142600,377283310,7210,7210,7210,7210,200
|
|
20230801,142500,375841310,7220,7220,7220,7220,0
|
|
20230801,142400,375841310,7220,7220,7220,7220,0
|
|
20230801,142300,375841310,7220,7220,7220,7220,313
|
|
20230801,142200,373581450,7230,7220,7230,7220,189
|
|
20230801,142100,372216860,7220,7220,7220,7220,14
|
|
20230801,142000,372115780,7230,7230,7230,7230,0
|
|
20230801,141900,372115780,7230,7230,7230,7230,0
|
|
20230801,141800,372115780,7230,7230,7230,7230,46
|
|
20230801,141700,371783200,7230,7230,7230,7230,557
|
|
20230801,141600,367756090,7230,7230,7230,7230,0
|
|
20230801,141500,367756090,7230,7230,7230,7230,0
|
|
20230801,141400,367756090,7230,7230,7230,7230,0
|
|
20230801,141300,367756090,7230,7230,7230,7230,1
|
|
20230801,141200,367748860,7190,7220,7220,7190,674
|
|
20230801,141100,362898720,7230,7230,7230,7230,0
|
|
20230801,141000,362898720,7230,7230,7230,7230,0
|
|
20230801,140900,362898720,7230,7230,7230,7230,0
|
|
20230801,140800,362898720,7230,7230,7230,7230,0
|
|
20230801,140700,362898720,7230,7230,7230,7230,77
|
|
20230801,140600,362342010,7230,7220,7230,7220,51
|
|
20230801,140500,361973780,7230,7230,7230,7230,0
|
|
20230801,140400,361973780,7230,7230,7230,7230,0
|
|
20230801,140300,361973780,7230,7230,7230,7230,1
|
|
20230801,140200,361966550,7240,7240,7240,7240,0
|
|
20230801,140100,361966550,7240,7240,7240,7240,0
|
|
20230801,140000,361966550,7240,7240,7240,7240,28
|
|
20230801,135900,361763830,7220,7220,7220,7220,0
|
|
20230801,135800,361763830,7220,7220,7220,7220,2
|
|
20230801,135700,361749390,7220,7220,7220,7220,0
|
|
20230801,135600,361749390,7220,7230,7230,7220,8
|
|
20230801,135500,361691610,7220,7220,7220,7220,1
|
|
20230801,135400,361684390,7200,7200,7200,7200,21
|
|
20230801,135300,361533190,7230,7230,7230,7230,0
|
|
20230801,135200,361533190,7230,7230,7230,7230,0
|
|
20230801,135100,361533190,7230,7230,7230,7230,0
|
|
20230801,135000,361533190,7230,7230,7230,7230,0
|
|
20230801,134900,361533190,7230,7230,7230,7230,26
|
|
20230801,134800,361345210,7190,7230,7230,7190,8340
|
|
20230801,134700,301330260,7230,7230,7230,7230,21
|
|
20230801,134600,301178430,7230,7230,7230,7230,29
|
|
20230801,134500,300968760,7240,7240,7240,7240,0
|
|
20230801,134400,300968760,7240,7240,7240,7240,45
|
|
20230801,134300,300642960,7220,7210,7220,7210,50
|
|
20230801,134200,300282450,7210,7210,7210,7210,50
|
|
20230801,134100,299921950,7220,7220,7220,7220,110
|
|
20230801,134000,299127750,7220,7220,7220,7220,100
|
|
20230801,133900,298405750,7220,7220,7220,7220,31
|
|
20230801,133800,298181930,7220,7220,7220,7220,0
|
|
20230801,133700,298181930,7220,7220,7220,7220,4
|
|
20230801,133600,298153050,7220,7220,7220,7220,107
|
|
20230801,133500,297380510,7210,7220,7220,7210,39
|
|
20230801,133400,297099090,7220,7220,7220,7220,423
|
|
20230801,133300,294045030,7220,7220,7220,7220,450
|
|
20230801,133200,290796030,7220,7210,7220,7210,270
|
|
20230801,133100,288847330,7210,7220,7220,7210,463
|
|
20230801,133000,285507050,7220,7220,7220,7220,450
|
|
20230801,132900,282258050,7230,7240,7240,7230,338
|
|
20230801,132800,279814010,7240,7240,7240,7240,102
|
|
20230801,132700,279075530,7260,7260,7260,7260,0
|
|
20230801,132600,279075530,7260,7260,7260,7260,1
|
|
20230801,132500,279068270,7250,7250,7250,7250,62
|
|
20230801,132400,278618770,7250,7250,7250,7250,42
|
|
20230801,132300,278314270,7260,7260,7260,7260,72
|
|
20230801,132200,277791550,7260,7260,7260,7260,53
|
|
20230801,132100,277406770,7270,7270,7270,7270,0
|
|
20230801,132000,277406770,7270,7280,7280,7270,560
|
|
20230801,131900,273332590,7280,7280,7280,7280,64
|
|
20230801,131800,272866670,7280,7300,7300,7280,1669
|
|
20230801,131700,260709510,7300,7300,7300,7300,259
|
|
20230801,131600,258818810,7300,7300,7300,7300,0
|
|
20230801,131500,258818810,7300,7300,7300,7300,0
|
|
20230801,131400,258818810,7300,7320,7320,7300,6
|
|
20230801,131300,258774950,7320,7320,7320,7320,2
|
|
20230801,131200,258760310,7320,7320,7320,7320,30
|
|
20230801,131100,258540710,7320,7320,7320,7320,0
|
|
20230801,131000,258540710,7320,7320,7320,7320,0
|
|
20230801,130900,258540710,7320,7320,7320,7320,1
|
|
20230801,130800,258533390,7290,7290,7290,7290,0
|
|
20230801,130700,258533390,7290,7290,7290,7290,0
|
|
20230801,130600,258533390,7290,7310,7310,7290,416
|
|
20230801,130500,255496360,7320,7320,7320,7320,50
|
|
20230801,130400,255130360,7330,7330,7330,7330,449
|
|
20230801,130300,251839190,7340,7340,7340,7340,152
|
|
20230801,130200,250723510,7340,7340,7340,7340,5
|
|
20230801,130100,250686810,7340,7340,7340,7340,0
|
|
20230801,130000,250686810,7340,7340,7340,7340,18
|
|
20230801,125900,250554690,7340,7340,7340,7340,3
|
|
20230801,125800,250532670,7360,7360,7360,7360,10
|
|
20230801,125700,250459070,7360,7350,7360,7350,172
|
|
20230801,125600,249193160,7340,7340,7340,7340,392
|
|
20230801,125500,246315880,7360,7340,7360,7340,677
|
|
20230801,125400,241341630,7350,7340,7350,7340,1443
|
|
20230801,125300,230749870,7340,7340,7340,7340,366
|
|
20230801,125200,228063430,7340,7330,7340,7330,39
|
|
20230801,125100,227777550,7330,7330,7330,7330,42
|
|
20230801,125000,227469690,7330,7320,7330,7320,404
|
|
20230801,124900,224508390,7320,7320,7320,7320,105
|
|
20230801,124800,223739790,7320,7320,7320,7320,0
|
|
20230801,124700,223739790,7320,7320,7320,7320,1
|
|
20230801,124600,223732470,7310,7300,7320,7300,280
|
|
20230801,124500,221685650,7310,7310,7310,7300,131
|
|
20230801,124400,220729040,7300,7300,7300,7300,123
|
|
20230801,124300,219831140,7300,7300,7300,7300,837
|
|
20230801,124200,213721040,7300,7300,7300,7300,0
|
|
20230801,124100,213721040,7300,7300,7300,7300,110
|
|
20230801,124000,212918040,7300,7290,7300,7290,3
|
|
20230801,123900,212896150,7300,7300,7300,7300,5
|
|
20230801,123800,212859650,7300,7300,7300,7300,10
|
|
20230801,123700,212786650,7300,7300,7300,7300,12
|
|
20230801,123600,212699050,7280,7280,7280,7280,0
|
|
20230801,123500,212699050,7280,7280,7280,7280,10
|
|
20230801,123400,212626250,7270,7270,7270,7270,0
|
|
20230801,123300,212626250,7270,7270,7270,7270,0
|
|
20230801,123200,212626250,7270,7270,7270,7270,0
|
|
20230801,123100,212626250,7270,7270,7270,7270,10
|
|
20230801,123000,212553550,7300,7300,7300,7300,0
|
|
20230801,122900,212553550,7300,7260,7300,7260,2
|
|
20230801,122800,212538990,7300,7300,7300,7300,0
|
|
20230801,122700,212538990,7300,7300,7300,7300,156
|
|
20230801,122600,211400190,7300,7300,7300,7290,320
|
|
20230801,122500,209065560,7300,7300,7300,7300,1
|
|
20230801,122400,209058260,7300,7280,7300,7280,2
|
|
20230801,122300,209043680,7210,7290,7290,7210,4013
|
|
20230801,122200,179951210,7280,7280,7280,7280,138
|
|
20230801,122100,178946570,7290,7290,7290,7290,41
|
|
20230801,122000,178647680,7280,7280,7280,7280,1
|
|
20230801,121900,178640400,7290,7290,7290,7280,538
|
|
20230801,121800,174721880,7290,7290,7290,7290,28
|
|
20230801,121700,174517760,7290,7290,7290,7290,194
|
|
20230801,121600,173103500,7290,7290,7290,7290,0
|
|
20230801,121500,173103500,7290,7290,7290,7290,0
|
|
20230801,121400,173103500,7290,7290,7290,7290,0
|
|
20230801,121300,173103500,7290,7290,7290,7290,166
|
|
20230801,121200,171893360,7300,7300,7300,7300,0
|
|
20230801,121100,171893360,7300,7300,7300,7300,20
|
|
20230801,121000,171747360,7300,7300,7300,7300,2
|
|
20230801,120900,171732760,7300,7300,7300,7300,56
|
|
20230801,120800,171323960,7300,7290,7300,7290,10
|
|
20230801,120700,171251050,7290,7290,7290,7290,103
|
|
20230801,120600,170500180,7280,7280,7280,7280,0
|
|
20230801,120500,170500180,7280,7280,7280,7280,32
|
|
20230801,120400,170267220,7300,7300,7300,7300,0
|
|
20230801,120300,170267220,7300,7300,7300,7300,11
|
|
20230801,120200,170186920,7290,7300,7300,7290,200
|
|
20230801,120100,168728430,7300,7300,7300,7300,0
|
|
20230801,120000,168728430,7300,7300,7300,7300,16
|
|
20230801,115900,168611630,7300,7300,7300,7300,0
|
|
20230801,115800,168611630,7300,7300,7300,7300,59
|
|
20230801,115700,168180930,7300,7300,7300,7300,10
|
|
20230801,115600,168107930,7300,7300,7300,7300,40
|
|
20230801,115500,167815930,7300,7290,7300,7290,388
|
|
20230801,115400,164984830,7290,7290,7290,7290,285
|
|
20230801,115300,162907180,7290,7290,7290,7290,215
|
|
20230801,115200,161339830,7280,7280,7280,7280,131
|
|
20230801,115100,160386150,7280,7280,7280,7280,52
|
|
20230801,115000,160007590,7280,7280,7280,7280,120
|
|
20230801,114900,159133990,7280,7280,7280,7280,4
|
|
20230801,114800,159104870,7280,7280,7280,7280,61
|
|
20230801,114700,158660790,7280,7280,7280,7280,542
|
|
20230801,114600,154715030,7280,7280,7280,7280,2
|
|
20230801,114500,154700470,7280,7280,7280,7280,0
|
|
20230801,114400,154700470,7280,7280,7280,7280,0
|
|
20230801,114300,154700470,7280,7280,7280,7280,0
|
|
20230801,114200,154700470,7280,7280,7280,7280,2
|
|
20230801,114100,154685910,7280,7280,7280,7280,0
|
|
20230801,114000,154685910,7280,7280,7280,7280,0
|
|
20230801,113900,154685910,7280,7280,7280,7280,15
|
|
20230801,113800,154576710,7280,7280,7280,7280,116
|
|
20230801,113700,153732230,7280,7280,7280,7280,47
|
|
20230801,113600,153390070,7280,7280,7280,7280,95
|
|
20230801,113500,152698470,7280,7280,7280,7280,335
|
|
20230801,113400,150259670,7280,7280,7280,7280,200
|
|
20230801,113300,148803670,7280,7280,7280,7280,69
|
|
20230801,113200,148301350,7280,7280,7280,7280,1
|
|
20230801,113100,148294070,7270,7270,7270,7270,132
|
|
20230801,113000,147334430,7270,7270,7270,7270,70
|
|
20230801,112900,146825530,7260,7260,7260,7260,184
|
|
20230801,112800,145489690,7260,7260,7260,7250,1379
|
|
20230801,112700,135480150,7270,7270,7270,7270,2
|
|
20230801,112600,135465610,7270,7270,7270,7270,4
|
|
20230801,112500,135436530,7270,7270,7270,7270,28
|
|
20230801,112400,135232970,7270,7270,7270,7270,128
|
|
20230801,112300,134302410,7270,7260,7270,7260,305
|
|
20230801,112200,132088100,7260,7260,7260,7260,0
|
|
20230801,112100,132088100,7260,7260,7260,7260,2
|
|
20230801,112000,132073580,7260,7260,7260,7260,0
|
|
20230801,111900,132073580,7260,7260,7260,7260,84
|
|
20230801,111800,131463740,7270,7270,7270,7260,62
|
|
20230801,111700,131013570,7270,7270,7270,7270,0
|
|
20230801,111600,131013570,7270,7270,7270,7260,122
|
|
20230801,111500,130127130,7270,7270,7270,7270,0
|
|
20230801,111400,130127130,7270,7270,7270,7270,0
|
|
20230801,111300,130127130,7270,7270,7270,7270,6
|
|
20230801,111200,130083510,7270,7270,7270,7270,0
|
|
20230801,111100,130083510,7270,7270,7270,7270,3
|
|
20230801,111000,130061700,7280,7280,7280,7280,0
|
|
20230801,110900,130061700,7280,7280,7280,7280,3
|
|
20230801,110800,130039860,7280,7280,7280,7280,0
|
|
20230801,110700,130039860,7280,7280,7280,7280,0
|
|
20230801,110600,130039860,7280,7280,7280,7280,2
|
|
20230801,110500,130025300,7280,7280,7280,7280,0
|
|
20230801,110400,130025300,7280,7280,7280,7280,3
|
|
20230801,110300,130003460,7280,7280,7280,7280,1
|
|
20230801,110200,129996180,7270,7270,7270,7270,5
|
|
20230801,110100,129959830,7270,7270,7270,7270,14
|
|
20230801,110000,129858050,7270,7260,7270,7260,2371
|
|
20230801,105900,112643800,7260,7260,7260,7260,0
|
|
20230801,105800,112643800,7260,7260,7260,7260,1
|
|
20230801,105700,112636540,7250,7250,7250,7250,10
|
|
20230801,105600,112564040,7250,7260,7260,7250,12
|
|
20230801,105500,112477020,7260,7240,7260,7240,123
|
|
20230801,105400,111585270,7250,7250,7250,7250,0
|
|
20230801,105300,111585270,7250,7250,7250,7250,281
|
|
20230801,105200,109548020,7260,7250,7260,7250,42
|
|
20230801,105100,109243300,7260,7260,7260,7260,0
|
|
20230801,105000,109243300,7260,7260,7260,7260,0
|
|
20230801,104900,109243300,7260,7260,7260,7260,2
|
|
20230801,104800,109228780,7260,7260,7260,7260,0
|
|
20230801,104700,109228780,7260,7260,7260,7260,0
|
|
20230801,104600,109228780,7260,7260,7260,7260,6
|
|
20230801,104500,109185220,7260,7260,7260,7260,1
|
|
20230801,104400,109177960,7260,7260,7260,7260,0
|
|
20230801,104300,109177960,7260,7260,7260,7260,2
|
|
20230801,104200,109163440,7250,7250,7250,7250,0
|
|
20230801,104100,109163440,7250,7250,7250,7250,0
|
|
20230801,104000,109163440,7250,7250,7250,7250,121
|
|
20230801,103900,108286190,7250,7250,7250,7250,25
|
|
20230801,103800,108104940,7260,7260,7260,7260,202
|
|
20230801,103700,106638420,7260,7260,7260,7260,0
|
|
20230801,103600,106638420,7260,7260,7260,7260,0
|
|
20230801,103500,106638420,7260,7260,7260,7260,2
|
|
20230801,103400,106623900,7260,7260,7260,7260,0
|
|
20230801,103300,106623900,7260,7260,7260,7260,6
|
|
20230801,103200,106580340,7260,7260,7260,7260,0
|
|
20230801,103100,106580340,7260,7260,7260,7260,2
|
|
20230801,103000,106565820,7260,7260,7260,7260,0
|
|
20230801,102900,106565820,7260,7260,7260,7260,20
|
|
20230801,102800,106420620,7260,7260,7260,7260,2
|
|
20230801,102700,106406100,7250,7250,7250,7250,4
|
|
20230801,102600,106377100,7240,7240,7240,7240,0
|
|
20230801,102500,106377100,7240,7240,7240,7240,76
|
|
20230801,102400,105826860,7250,7250,7250,7250,4
|
|
20230801,102300,105797860,7260,7260,7260,7260,217
|
|
20230801,102200,104222440,7260,7260,7260,7260,51
|
|
20230801,102100,103852180,7260,7260,7260,7260,1
|
|
20230801,102000,103844920,7250,7250,7250,7250,20
|
|
20230801,101900,103699920,7240,7240,7240,7240,0
|
|
20230801,101800,103699920,7240,7260,7260,7240,425
|
|
20230801,101700,100621860,7240,7240,7240,7240,0
|
|
20230801,101600,100621860,7240,7240,7240,7240,0
|
|
20230801,101500,100621860,7240,7240,7240,7240,0
|
|
20230801,101400,100621860,7240,7240,7240,7240,859
|
|
20230801,101300,94402700,7240,7240,7240,7240,203
|
|
20230801,101200,92932980,7240,7240,7240,7240,0
|
|
20230801,101100,92932980,7240,7240,7240,7240,212
|
|
20230801,101000,91398100,7240,7230,7240,7220,11
|
|
20230801,100900,91318560,7220,7220,7220,7220,0
|
|
20230801,100800,91318560,7220,7220,7220,7220,6
|
|
20230801,100700,91275240,7230,7230,7230,7230,152
|
|
20230801,100600,90176280,7230,7230,7230,7230,0
|
|
20230801,100500,90176280,7230,7230,7230,7230,823
|
|
20230801,100400,84225990,7240,7240,7240,7240,2
|
|
20230801,100300,84211510,7240,7240,7240,7240,0
|
|
20230801,100200,84211510,7240,7230,7240,7230,3
|
|
20230801,100100,84189800,7240,7240,7240,7240,0
|
|
20230801,100000,84189800,7240,7240,7240,7240,5
|
|
20230801,095900,84153600,7240,7240,7240,7240,0
|
|
20230801,095800,84153600,7240,7240,7240,7240,2
|
|
20230801,095700,84139120,7240,7240,7240,7240,0
|
|
20230801,095600,84139120,7240,7230,7240,7230,36
|
|
20230801,095500,83878540,7240,7260,7260,7240,95
|
|
20230801,095400,83190680,7260,7260,7260,7260,11
|
|
20230801,095300,83110820,7260,7240,7260,7240,102
|
|
20230801,095200,82372300,7260,7260,7260,7260,0
|
|
20230801,095100,82372300,7260,7260,7260,7260,1
|
|
20230801,095000,82365040,7260,7260,7260,7260,13
|
|
20230801,094900,82270660,7260,7250,7260,7250,3
|
|
20230801,094800,82248890,7250,7250,7250,7250,49
|
|
20230801,094700,81893640,7260,7260,7260,7260,2
|
|
20230801,094600,81879120,7260,7260,7260,7260,50
|
|
20230801,094500,81516120,7270,7270,7270,7270,2
|
|
20230801,094400,81501580,7270,7270,7270,7270,3
|
|
20230801,094300,81479770,7270,7270,7270,7270,100
|
|
20230801,094200,80752770,7270,7280,7280,7270,395
|
|
20230801,094100,77880900,7280,7280,7280,7280,637
|
|
20230801,094000,73243540,7270,7270,7280,7270,236
|
|
20230801,093900,71527750,7250,7260,7270,7250,14
|
|
20230801,093800,71426170,7260,7260,7260,7260,156
|
|
20230801,093700,70293610,7250,7250,7250,7240,183
|
|
20230801,093600,68966870,7240,7240,7240,7240,294
|
|
20230801,093500,66838310,7240,7240,7240,7240,1
|
|
20230801,093400,66831070,7230,7230,7230,7230,0
|
|
20230801,093300,66831070,7230,7240,7240,7230,386
|
|
20230801,093200,64040190,7220,7210,7220,7210,11
|
|
20230801,093100,63960780,7240,7240,7240,7240,7
|
|
20230801,093000,63910100,7240,7200,7240,7200,200
|
|
20230801,092900,62470060,7240,7200,7240,7200,6
|
|
20230801,092800,62426820,7200,7200,7200,7200,407
|
|
20230801,092700,59496420,7200,7200,7200,7190,52
|
|
20230801,092600,59122030,7190,7190,7190,7190,0
|
|
20230801,092500,59122030,7190,7190,7190,7190,0
|
|
20230801,092400,59122030,7190,7210,7210,7190,3208
|
|
20230801,092300,36023550,7210,7210,7210,7210,3
|
|
20230801,092200,36001920,7210,7210,7210,7210,0
|
|
20230801,092100,36001920,7210,7220,7220,7210,32
|
|
20230801,092000,35771180,7220,7220,7220,7210,47
|
|
20230801,091900,35432290,7210,7230,7230,7210,1029
|
|
20230801,091800,28009240,7250,7250,7250,7250,100
|
|
20230801,091700,27284240,7250,7250,7250,7250,1
|
|
20230801,091600,27276990,7250,7230,7250,7230,113
|
|
20230801,091500,26459740,7230,7230,7230,7230,60
|
|
20230801,091400,26025940,7230,7250,7250,7230,166
|
|
20230801,091300,24825460,7240,7230,7240,7230,833
|
|
20230801,091200,18797870,7220,7220,7220,7220,148
|
|
20230801,091100,17729310,7210,7210,7220,7210,161
|
|
20230801,091000,16568480,7210,7210,7210,7210,1
|
|
20230801,090900,16561270,7200,7200,7200,7200,0
|
|
20230801,090800,16561270,7200,7200,7200,7200,6
|
|
20230801,090700,16518070,7200,7200,7200,7200,0
|
|
20230801,090600,16518070,7200,7200,7200,7200,1
|
|
20230801,090500,16510870,7210,7210,7210,7210,0
|
|
20230801,090400,16510870,7210,7200,7210,7200,106
|
|
20230801,090300,15747170,7200,7200,7200,7200,439
|
|
20230801,090200,12586370,7200,7200,7200,7200,334
|
|
20230801,090100,10181570,7200,7220,7250,7200,445
|
|
20230801,090000,6977200,7200,7200,7210,7200,967
|