665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200200,210563790,8170,8170,8170,8170,238
|
|
20230801,200100,210563790,8170,8170,8170,8170,0
|
|
20230801,200000,210563790,8170,8170,8170,8170,0
|
|
20230801,195900,210563790,8170,8170,8170,8170,0
|
|
20230801,195800,210563790,8170,8170,8170,8170,0
|
|
20230801,195700,210563790,8170,8170,8170,8170,0
|
|
20230801,195600,210563790,8170,8170,8170,8170,0
|
|
20230801,195500,210563790,8170,8170,8170,8170,0
|
|
20230801,195400,210563790,8170,8170,8170,8170,0
|
|
20230801,195300,210563790,8170,8170,8170,8170,0
|
|
20230801,195200,210563790,8170,8170,8170,8170,0
|
|
20230801,195100,210563790,8170,8170,8170,8170,0
|
|
20230801,195000,210563790,8170,8170,8170,8170,0
|
|
20230801,194900,210563790,8170,8170,8170,8170,0
|
|
20230801,194800,210563790,8170,8170,8170,8170,0
|
|
20230801,194700,210563790,8170,8170,8170,8170,0
|
|
20230801,194600,210563790,8170,8170,8170,8170,0
|
|
20230801,194500,210563790,8170,8170,8170,8170,0
|
|
20230801,194400,210563790,8170,8170,8170,8170,0
|
|
20230801,194300,210563790,8170,8170,8170,8170,0
|
|
20230801,194200,210563790,8170,8170,8170,8170,0
|
|
20230801,194100,210563790,8170,8170,8170,8170,0
|
|
20230801,194000,210563790,8170,8170,8170,8170,0
|
|
20230801,193900,210563790,8170,8170,8170,8170,0
|
|
20230801,193800,210563790,8170,8170,8170,8170,0
|
|
20230801,193700,210563790,8170,8170,8170,8170,0
|
|
20230801,193600,210563790,8170,8170,8170,8170,0
|
|
20230801,193500,210563790,8170,8170,8170,8170,0
|
|
20230801,193400,210563790,8170,8170,8170,8170,0
|
|
20230801,193300,210563790,8170,8170,8170,8170,0
|
|
20230801,193200,210563790,8170,8170,8170,8170,238
|
|
20230801,193100,210563790,8170,8170,8170,8170,0
|
|
20230801,193000,210563790,8170,8170,8170,8170,0
|
|
20230801,192900,210563790,8170,8170,8170,8170,0
|
|
20230801,192800,210563790,8170,8170,8170,8170,0
|
|
20230801,192700,210563790,8170,8170,8170,8170,0
|
|
20230801,192600,210563790,8170,8170,8170,8170,0
|
|
20230801,192500,210563790,8170,8170,8170,8170,0
|
|
20230801,192400,210563790,8170,8170,8170,8170,0
|
|
20230801,192300,210563790,8170,8170,8170,8170,0
|
|
20230801,192200,210563790,8170,8170,8170,8170,0
|
|
20230801,192100,210563790,8170,8170,8170,8170,0
|
|
20230801,192000,210563790,8170,8170,8170,8170,0
|
|
20230801,191900,210563790,8170,8170,8170,8170,0
|
|
20230801,191800,210563790,8170,8170,8170,8170,0
|
|
20230801,191700,210563790,8170,8170,8170,8170,0
|
|
20230801,191600,210563790,8170,8170,8170,8170,0
|
|
20230801,191500,210563790,8170,8170,8170,8170,0
|
|
20230801,191400,210563790,8170,8170,8170,8170,0
|
|
20230801,191300,210563790,8170,8170,8170,8170,0
|
|
20230801,191200,210563790,8170,8170,8170,8170,0
|
|
20230801,191100,210563790,8170,8170,8170,8170,0
|
|
20230801,191000,210563790,8170,8170,8170,8170,0
|
|
20230801,190900,210563790,8170,8170,8170,8170,0
|
|
20230801,190800,210563790,8170,8170,8170,8170,0
|
|
20230801,190700,210563790,8170,8170,8170,8170,0
|
|
20230801,190600,210563790,8170,8170,8170,8170,0
|
|
20230801,190500,210563790,8170,8170,8170,8170,0
|
|
20230801,190400,210563790,8170,8170,8170,8170,0
|
|
20230801,190300,210563790,8170,8170,8170,8170,0
|
|
20230801,190200,210563790,8170,8170,8170,8170,238
|
|
20230801,190100,210563790,8170,8170,8170,8170,0
|
|
20230801,190000,210563790,8170,8170,8170,8170,0
|
|
20230801,185900,210563790,8170,8170,8170,8170,0
|
|
20230801,185800,210563790,8170,8170,8170,8170,0
|
|
20230801,185700,210563790,8170,8170,8170,8170,0
|
|
20230801,185600,210563790,8170,8170,8170,8170,0
|
|
20230801,185500,210563790,8170,8170,8170,8170,0
|
|
20230801,185400,210563790,8170,8170,8170,8170,0
|
|
20230801,185300,210563790,8170,8170,8170,8170,0
|
|
20230801,185200,210563790,8170,8170,8170,8170,0
|
|
20230801,185100,210563790,8170,8170,8170,8170,0
|
|
20230801,185000,210563790,8170,8170,8170,8170,0
|
|
20230801,184900,210563790,8170,8170,8170,8170,0
|
|
20230801,184800,210563790,8170,8170,8170,8170,0
|
|
20230801,184700,210563790,8170,8170,8170,8170,0
|
|
20230801,184600,210563790,8170,8170,8170,8170,0
|
|
20230801,184500,210563790,8170,8170,8170,8170,0
|
|
20230801,184400,210563790,8170,8170,8170,8170,0
|
|
20230801,184300,210563790,8170,8170,8170,8170,0
|
|
20230801,184200,210563790,8170,8170,8170,8170,0
|
|
20230801,184100,210563790,8170,8170,8170,8170,0
|
|
20230801,184000,210563790,8170,8170,8170,8170,0
|
|
20230801,183900,210563790,8170,8170,8170,8170,0
|
|
20230801,183800,210563790,8170,8170,8170,8170,0
|
|
20230801,183700,210563790,8170,8170,8170,8170,0
|
|
20230801,183600,210563790,8170,8170,8170,8170,0
|
|
20230801,183500,210563790,8170,8170,8170,8170,0
|
|
20230801,183400,210563790,8170,8170,8170,8170,0
|
|
20230801,183300,210563790,8170,8170,8170,8170,0
|
|
20230801,183200,210563790,8170,8170,8170,8170,238
|
|
20230801,183100,210563790,8170,8170,8170,8170,0
|
|
20230801,183000,210563790,8170,8170,8170,8170,0
|
|
20230801,182900,210563790,8170,8170,8170,8170,0
|
|
20230801,182800,210563790,8170,8170,8170,8170,0
|
|
20230801,182700,210563790,8170,8170,8170,8170,0
|
|
20230801,182600,210563790,8170,8170,8170,8170,0
|
|
20230801,182500,210563790,8170,8170,8170,8170,0
|
|
20230801,182400,210563790,8170,8170,8170,8170,0
|
|
20230801,182300,210563790,8170,8170,8170,8170,0
|
|
20230801,182200,210563790,8170,8170,8170,8170,0
|
|
20230801,182100,210563790,8170,8170,8170,8170,0
|
|
20230801,182000,210563790,8170,8170,8170,8170,0
|
|
20230801,181900,210563790,8170,8170,8170,8170,0
|
|
20230801,181800,210563790,8170,8170,8170,8170,0
|
|
20230801,181700,210563790,8170,8170,8170,8170,0
|
|
20230801,181600,210563790,8170,8170,8170,8170,0
|
|
20230801,181500,210563790,8170,8170,8170,8170,0
|
|
20230801,181400,210563790,8170,8170,8170,8170,0
|
|
20230801,181300,210563790,8170,8170,8170,8170,0
|
|
20230801,181200,210563790,8170,8170,8170,8170,0
|
|
20230801,181100,210563790,8170,8170,8170,8170,0
|
|
20230801,181000,210563790,8170,8170,8170,8170,0
|
|
20230801,180900,210563790,8170,8170,8170,8170,0
|
|
20230801,180800,210563790,8170,8170,8170,8170,0
|
|
20230801,180700,210563790,8170,8170,8170,8170,0
|
|
20230801,180600,210563790,8170,8170,8170,8170,0
|
|
20230801,180500,210563790,8170,8170,8170,8170,0
|
|
20230801,180400,210563790,8170,8170,8170,8170,0
|
|
20230801,180300,210563790,8170,8170,8170,8170,0
|
|
20230801,180200,210563790,8170,8170,8170,8170,238
|
|
20230801,180100,210563790,8170,8170,8170,8170,0
|
|
20230801,180000,210563790,8170,8170,8170,8170,0
|
|
20230801,175900,210563790,8170,8170,8170,8170,0
|
|
20230801,175800,210563790,8170,8170,8170,8170,0
|
|
20230801,175700,210563790,8170,8170,8170,8170,0
|
|
20230801,175600,210563790,8170,8170,8170,8170,0
|
|
20230801,175500,210563790,8170,8170,8170,8170,0
|
|
20230801,175400,210563790,8170,8170,8170,8170,0
|
|
20230801,175300,210563790,8170,8170,8170,8170,0
|
|
20230801,175200,210563790,8170,8170,8170,8170,0
|
|
20230801,175100,210563790,8170,8170,8170,8170,0
|
|
20230801,175000,210563790,8170,8170,8170,8170,0
|
|
20230801,174900,210563790,8170,8170,8170,8170,0
|
|
20230801,174800,210563790,8170,8170,8170,8170,0
|
|
20230801,174700,210563790,8170,8170,8170,8170,0
|
|
20230801,174600,210563790,8170,8170,8170,8170,0
|
|
20230801,174500,210563790,8170,8170,8170,8170,0
|
|
20230801,174400,210563790,8170,8170,8170,8170,0
|
|
20230801,174300,210563790,8170,8170,8170,8170,0
|
|
20230801,174200,210563790,8170,8170,8170,8170,0
|
|
20230801,174100,210563790,8170,8170,8170,8170,0
|
|
20230801,174000,210563790,8170,8170,8170,8170,0
|
|
20230801,173900,210563790,8170,8170,8170,8170,0
|
|
20230801,173800,210563790,8170,8170,8170,8170,0
|
|
20230801,173700,210563790,8170,8170,8170,8170,0
|
|
20230801,173600,210563790,8170,8170,8170,8170,0
|
|
20230801,173500,210563790,8170,8170,8170,8170,0
|
|
20230801,173400,210563790,8170,8170,8170,8170,0
|
|
20230801,173300,210563790,8170,8170,8170,8170,0
|
|
20230801,173200,210563790,8170,8170,8170,8170,238
|
|
20230801,173100,210563790,8170,8170,8170,8170,0
|
|
20230801,173000,210563790,8170,8170,8170,8170,0
|
|
20230801,172900,210563790,8170,8170,8170,8170,0
|
|
20230801,172800,210563790,8170,8170,8170,8170,0
|
|
20230801,172700,210563790,8170,8170,8170,8170,0
|
|
20230801,172600,210563790,8170,8170,8170,8170,0
|
|
20230801,172500,210563790,8170,8170,8170,8170,0
|
|
20230801,172400,210563790,8170,8170,8170,8170,0
|
|
20230801,172300,210563790,8170,8170,8170,8170,0
|
|
20230801,172200,210563790,8170,8170,8170,8170,0
|
|
20230801,172100,210563790,8170,8170,8170,8170,0
|
|
20230801,172000,210563790,8170,8170,8170,8170,0
|
|
20230801,171900,210563790,8170,8170,8170,8170,0
|
|
20230801,171800,210563790,8170,8170,8170,8170,0
|
|
20230801,171700,210563790,8170,8170,8170,8170,0
|
|
20230801,171600,210563790,8170,8170,8170,8170,0
|
|
20230801,171500,210563790,8170,8170,8170,8170,0
|
|
20230801,171400,210563790,8170,8170,8170,8170,0
|
|
20230801,171300,210563790,8170,8170,8170,8170,0
|
|
20230801,171200,210563790,8170,8170,8170,8170,0
|
|
20230801,171100,210563790,8170,8170,8170,8170,0
|
|
20230801,171000,210563790,8170,8170,8170,8170,0
|
|
20230801,170900,210563790,8170,8170,8170,8170,0
|
|
20230801,170800,210563790,8170,8170,8170,8170,0
|
|
20230801,170700,210563790,8170,8170,8170,8170,0
|
|
20230801,170600,210563790,8170,8170,8170,8170,0
|
|
20230801,170500,210563790,8170,8170,8170,8170,0
|
|
20230801,170400,210563790,8170,8170,8170,8170,0
|
|
20230801,170300,210563790,8170,8170,8170,8170,0
|
|
20230801,170200,210563790,8170,8170,8170,8170,238
|
|
20230801,170100,210563790,8170,8170,8170,8170,0
|
|
20230801,170000,210563790,8170,8170,8170,8170,0
|
|
20230801,165900,210563790,8170,8170,8170,8170,0
|
|
20230801,165800,210563790,8170,8170,8170,8170,0
|
|
20230801,165700,210563790,8170,8170,8170,8170,0
|
|
20230801,165600,210563790,8170,8170,8170,8170,0
|
|
20230801,165500,210563790,8170,8170,8170,8170,0
|
|
20230801,165400,210563790,8170,8170,8170,8170,0
|
|
20230801,165300,210563790,8170,8170,8170,8170,0
|
|
20230801,165200,210563790,8170,8170,8170,8170,0
|
|
20230801,165100,210563790,8170,8170,8170,8170,0
|
|
20230801,165000,210563790,8170,8170,8170,8170,0
|
|
20230801,164900,210563790,8170,8170,8170,8170,0
|
|
20230801,164800,210563790,8170,8170,8170,8170,0
|
|
20230801,164700,210563790,8170,8170,8170,8170,0
|
|
20230801,164600,210563790,8170,8170,8170,8170,0
|
|
20230801,164500,210563790,8170,8170,8170,8170,0
|
|
20230801,164400,210563790,8170,8170,8170,8170,0
|
|
20230801,164300,210563790,8170,8170,8170,8170,0
|
|
20230801,164200,210563790,8170,8170,8170,8170,0
|
|
20230801,164100,210563790,8170,8170,8170,8170,0
|
|
20230801,164000,210563790,8170,8170,8170,8170,0
|
|
20230801,163900,210563790,8170,8170,8170,8170,0
|
|
20230801,163800,210563790,8170,8170,8170,8170,0
|
|
20230801,163700,210563790,8170,8170,8170,8170,0
|
|
20230801,163600,210563790,8170,8170,8170,8170,0
|
|
20230801,163500,210563790,8170,8170,8170,8170,0
|
|
20230801,163400,210563790,8170,8170,8170,8170,0
|
|
20230801,163300,210563790,8170,8170,8170,8170,0
|
|
20230801,163200,210563790,8170,8170,8170,8170,238
|
|
20230801,163100,210563790,8170,8170,8170,8170,0
|
|
20230801,163000,210563790,8170,8170,8170,8170,0
|
|
20230801,162900,210563790,8170,8170,8170,8170,0
|
|
20230801,162800,210563790,8170,8170,8170,8170,0
|
|
20230801,162700,210563790,8170,8170,8170,8170,0
|
|
20230801,162600,210563790,8170,8170,8170,8170,0
|
|
20230801,162500,210563790,8170,8170,8170,8170,0
|
|
20230801,162400,210563790,8170,8170,8170,8170,0
|
|
20230801,162300,210563790,8170,8170,8170,8170,0
|
|
20230801,162200,210563790,8170,8170,8170,8170,0
|
|
20230801,162100,210563790,8170,8170,8170,8170,0
|
|
20230801,162000,210563790,8170,8170,8170,8170,0
|
|
20230801,161900,210563790,8170,8170,8170,8170,0
|
|
20230801,161800,210563790,8170,8170,8170,8170,0
|
|
20230801,161700,210563790,8170,8170,8170,8170,0
|
|
20230801,161600,210563790,8170,8170,8170,8170,0
|
|
20230801,161500,210563790,8170,8170,8170,8170,0
|
|
20230801,161400,210563790,8170,8170,8170,8170,0
|
|
20230801,161300,210563790,8170,8170,8170,8170,0
|
|
20230801,161200,210563790,8170,8170,8170,8170,0
|
|
20230801,161100,210563790,8170,8170,8170,8170,0
|
|
20230801,161000,210563790,8170,8170,8170,8170,0
|
|
20230801,160900,210563790,8170,8170,8170,8170,0
|
|
20230801,160800,210563790,8170,8170,8170,8170,0
|
|
20230801,160700,210563790,8170,8170,8170,8170,0
|
|
20230801,160600,210563790,8170,8170,8170,8170,0
|
|
20230801,160500,210563790,8170,8170,8170,8170,0
|
|
20230801,160400,210563790,8170,8170,8170,8170,0
|
|
20230801,160300,210563790,8170,8170,8170,8170,0
|
|
20230801,160200,210563790,8170,8170,8170,8170,238
|
|
20230801,160100,210563790,8170,8170,8170,8170,0
|
|
20230801,160000,210563790,8170,8170,8170,8170,0
|
|
20230801,155900,210563790,8170,8170,8170,8170,0
|
|
20230801,155800,210563790,8170,8170,8170,8170,0
|
|
20230801,155700,210563790,8170,8170,8170,8170,0
|
|
20230801,155600,210563790,8170,8170,8170,8170,0
|
|
20230801,155500,210563790,8170,8170,8170,8170,0
|
|
20230801,155400,210563790,8170,8170,8170,8170,0
|
|
20230801,155300,210563790,8170,8170,8170,8170,0
|
|
20230801,155200,210563790,8170,8170,8170,8170,0
|
|
20230801,155100,210563790,8170,8170,8170,8170,0
|
|
20230801,155000,210563790,8170,8170,8170,8170,0
|
|
20230801,154900,210563790,8170,8170,8170,8170,0
|
|
20230801,154800,210563790,8170,8170,8170,8170,0
|
|
20230801,154700,210563790,8170,8170,8170,8170,0
|
|
20230801,154600,210563790,8170,8170,8170,8170,0
|
|
20230801,154500,210563790,8170,8170,8170,8170,0
|
|
20230801,154400,210563790,8170,8170,8170,8170,0
|
|
20230801,154300,210563790,8170,8170,8170,8170,0
|
|
20230801,154200,210563790,8170,8170,8170,8170,0
|
|
20230801,154100,210563790,8170,8170,8170,8170,0
|
|
20230801,154000,210563790,8170,8170,8170,8170,0
|
|
20230801,153900,210563790,8170,8170,8170,8170,0
|
|
20230801,153800,210563790,8170,8170,8170,8170,0
|
|
20230801,153700,210563790,8170,8170,8170,8170,0
|
|
20230801,153600,210563790,8170,8170,8170,8170,0
|
|
20230801,153500,210563790,8170,8170,8170,8170,0
|
|
20230801,153400,210563790,8170,8170,8170,8170,0
|
|
20230801,153300,210563790,8170,8170,8170,8170,0
|
|
20230801,153200,210563790,8170,8170,8170,8170,238
|
|
20230801,153100,210563790,8170,8170,8170,8170,0
|
|
20230801,153000,210563790,8170,8170,8170,8170,238
|
|
20230801,152900,208619330,8170,8170,8170,8170,0
|
|
20230801,152800,208619330,8170,8170,8170,8170,0
|
|
20230801,152700,208619330,8170,8170,8170,8170,0
|
|
20230801,152600,208619330,8170,8170,8170,8170,0
|
|
20230801,152500,208619330,8170,8170,8170,8170,0
|
|
20230801,152400,208619330,8170,8170,8170,8170,0
|
|
20230801,152300,208619330,8170,8170,8170,8170,0
|
|
20230801,152200,208619330,8170,8170,8170,8170,0
|
|
20230801,152100,208619330,8170,8170,8170,8170,0
|
|
20230801,152000,208619330,8170,8170,8170,8170,0
|
|
20230801,151900,208619330,8170,8140,8170,8140,621
|
|
20230801,151800,203553370,8150,8150,8150,8150,3
|
|
20230801,151700,203528920,8150,8150,8150,8140,25
|
|
20230801,151600,203325370,8150,8150,8150,8150,6
|
|
20230801,151500,203276470,8150,8150,8150,8140,25
|
|
20230801,151400,203072920,8150,8150,8150,8150,5
|
|
20230801,151300,203032170,8150,8130,8150,8130,25
|
|
20230801,151200,202828820,8150,8150,8150,8150,5
|
|
20230801,151100,202788070,8150,8150,8150,8150,5
|
|
20230801,151000,202747320,8150,8130,8150,8130,22
|
|
20230801,150900,202568420,8150,8150,8150,8150,1
|
|
20230801,150800,202560270,8150,8130,8150,8130,21
|
|
20230801,150700,202389520,8150,8150,8150,8150,0
|
|
20230801,150600,202389520,8150,8150,8150,8150,2
|
|
20230801,150500,202373220,8140,8140,8140,8140,20
|
|
20230801,150400,202210420,8150,8150,8150,8150,1
|
|
20230801,150300,202202270,8150,8140,8150,8130,25
|
|
20230801,150200,201998950,8140,8150,8150,8140,16
|
|
20230801,150100,201868700,8150,8140,8150,8130,35
|
|
20230801,150000,201583910,8150,8150,8150,8150,2
|
|
20230801,145900,201567610,8150,8150,8150,8150,0
|
|
20230801,145800,201567610,8150,8170,8170,8150,5
|
|
20230801,145700,201526840,8170,8170,8170,8170,0
|
|
20230801,145600,201526840,8170,8160,8170,8140,221
|
|
20230801,145500,199722860,8160,8150,8160,8150,301
|
|
20230801,145400,197268190,8150,8140,8150,8140,2
|
|
20230801,145300,197251900,8130,8150,8150,8130,88
|
|
20230801,145200,196535270,8150,8150,8150,8150,25
|
|
20230801,145100,196331520,8150,8130,8150,8130,21
|
|
20230801,145000,196160770,8150,8150,8150,8150,0
|
|
20230801,144900,196160770,8150,8150,8150,8150,1
|
|
20230801,144800,196152620,8150,8140,8150,8130,27
|
|
20230801,144700,195933030,8140,8140,8140,8140,10
|
|
20230801,144600,195851630,8140,8140,8140,8140,4
|
|
20230801,144500,195819070,8150,8150,8150,8150,0
|
|
20230801,144400,195819070,8150,8110,8150,8110,21
|
|
20230801,144300,195648720,8150,8150,8150,8150,0
|
|
20230801,144200,195648720,8150,8150,8150,8150,0
|
|
20230801,144100,195648720,8150,8100,8150,8100,21
|
|
20230801,144000,195478570,8150,8150,8150,8150,0
|
|
20230801,143900,195478570,8150,8150,8150,8100,22
|
|
20230801,143800,195300270,8100,8100,8100,8100,0
|
|
20230801,143700,195300270,8100,8100,8100,8100,0
|
|
20230801,143600,195300270,8100,8150,8150,8100,70
|
|
20230801,143500,194730770,8150,8150,8150,8150,0
|
|
20230801,143400,194730770,8150,8150,8150,8100,22
|
|
20230801,143300,194552470,8150,8150,8150,8150,1
|
|
20230801,143200,194544320,8070,8120,8150,8070,1119
|
|
20230801,143100,185504950,8150,8140,8150,8140,50
|
|
20230801,143000,185097710,8140,8140,8140,8140,0
|
|
20230801,142900,185097710,8140,8120,8140,8120,21
|
|
20230801,142800,184927170,8140,8140,8140,8140,0
|
|
20230801,142700,184927170,8140,8140,8140,8110,22
|
|
20230801,142600,184748690,8110,8110,8110,8110,0
|
|
20230801,142500,184748690,8110,8110,8110,8110,10
|
|
20230801,142400,184667590,8110,8100,8110,8080,1706
|
|
20230801,142300,170879470,8100,8100,8100,8100,0
|
|
20230801,142200,170879470,8100,8110,8110,8100,9
|
|
20230801,142100,170806500,8110,8110,8110,8110,0
|
|
20230801,142000,170806500,8110,8110,8110,8110,18
|
|
20230801,141900,170660520,8110,8110,8110,8110,2
|
|
20230801,141800,170644300,8140,8140,8140,8140,1
|
|
20230801,141700,170636160,8090,8090,8090,8090,20
|
|
20230801,141600,170474360,8140,8140,8140,8140,0
|
|
20230801,141500,170474360,8140,8090,8140,8090,21
|
|
20230801,141400,170304420,8150,8110,8150,8110,19
|
|
20230801,141300,170150290,8080,8080,8080,8080,0
|
|
20230801,141200,170150290,8080,8090,8090,8080,32
|
|
20230801,141100,169891530,8090,8090,8090,8090,0
|
|
20230801,141000,169891530,8090,8090,8090,8090,20
|
|
20230801,140900,169729730,8090,8090,8090,8090,0
|
|
20230801,140800,169729730,8090,8090,8090,8090,1000
|
|
20230801,140700,161639730,8090,8100,8100,8090,21
|
|
20230801,140600,161469830,8100,8100,8100,8100,7
|
|
20230801,140500,161413130,8100,8100,8100,8100,12
|
|
20230801,140400,161315930,8100,8100,8100,8100,0
|
|
20230801,140300,161315930,8100,8100,8100,8100,20
|
|
20230801,140200,161153930,8110,8100,8110,8100,452
|
|
20230801,140100,157492720,8110,8110,8110,8110,0
|
|
20230801,140000,157492720,8110,8110,8110,8110,1
|
|
20230801,135900,157484610,8150,8150,8150,8150,0
|
|
20230801,135800,157484610,8150,8100,8150,8100,21
|
|
20230801,135700,157314460,8150,8150,8150,8150,1
|
|
20230801,135600,157306310,8110,8110,8110,8110,15
|
|
20230801,135500,157184660,8110,8110,8110,8110,5
|
|
20230801,135400,157144110,8150,8110,8150,8110,2
|
|
20230801,135300,157127850,8110,8150,8150,8110,106
|
|
20230801,135200,156268030,8150,8150,8150,8150,0
|
|
20230801,135100,156268030,8150,8120,8150,8120,15
|
|
20230801,135000,156146200,8110,8120,8120,8110,25
|
|
20230801,134900,155943400,8120,8120,8120,8120,0
|
|
20230801,134800,155943400,8120,8120,8120,8120,1
|
|
20230801,134700,155935280,8160,8160,8160,8160,1
|
|
20230801,134600,155927120,8120,8120,8160,8120,511
|
|
20230801,134500,151777760,8160,8160,8160,8160,5
|
|
20230801,134400,151736960,8160,8160,8160,8160,0
|
|
20230801,134300,151736960,8160,8120,8160,8120,21
|
|
20230801,134200,151566400,8160,8160,8160,8160,0
|
|
20230801,134100,151566400,8160,8120,8160,8120,21
|
|
20230801,134000,151395840,8120,8120,8120,8120,388
|
|
20230801,133900,148245280,8120,8120,8120,8120,0
|
|
20230801,133800,148245280,8120,8120,8120,8120,20
|
|
20230801,133700,148082880,8160,8160,8160,8160,0
|
|
20230801,133600,148082880,8160,8120,8160,8120,21
|
|
20230801,133500,147912320,8160,8160,8160,8160,0
|
|
20230801,133400,147912320,8160,8160,8160,8160,1
|
|
20230801,133300,147904160,8120,8120,8120,8120,20
|
|
20230801,133200,147741760,8160,8160,8160,8160,0
|
|
20230801,133100,147741760,8160,8160,8160,8120,22
|
|
20230801,133000,147563040,8160,8160,8160,8160,0
|
|
20230801,132900,147563040,8160,8120,8160,8120,22
|
|
20230801,132800,147384350,8160,8160,8160,8160,0
|
|
20230801,132700,147384350,8160,8160,8160,8160,1
|
|
20230801,132600,147376190,8110,8120,8160,8110,129
|
|
20230801,132500,146328870,8160,8160,8160,8160,1
|
|
20230801,132400,146320710,8120,8120,8120,8120,310
|
|
20230801,132300,143803510,8170,8140,8170,8140,15
|
|
20230801,132200,143681220,8120,8130,8130,8120,1000
|
|
20230801,132100,135555750,8140,8130,8140,8130,32
|
|
20230801,132000,135295470,8140,8140,8140,8140,0
|
|
20230801,131900,135295470,8140,8140,8140,8140,2
|
|
20230801,131800,135279190,8140,8140,8140,8140,158
|
|
20230801,131700,133993070,8160,8160,8160,8160,0
|
|
20230801,131600,133993070,8160,8160,8160,8160,5
|
|
20230801,131500,133952270,8160,8160,8160,8160,0
|
|
20230801,131400,133952270,8160,8160,8160,8160,0
|
|
20230801,131300,133952270,8160,8160,8160,8160,0
|
|
20230801,131200,133952270,8160,8140,8160,8140,159
|
|
20230801,131100,132657990,8170,8170,8170,8170,0
|
|
20230801,131000,132657990,8170,8170,8170,8170,1
|
|
20230801,130900,132649820,8170,8170,8170,8170,1
|
|
20230801,130800,132641650,8170,8170,8170,8170,0
|
|
20230801,130700,132641650,8170,8160,8170,8150,508
|
|
20230801,130600,128501300,8170,8170,8170,8170,0
|
|
20230801,130500,128501300,8170,8170,8170,8170,29
|
|
20230801,130400,128264370,8170,8170,8170,8170,1
|
|
20230801,130300,128256200,8160,8160,8160,8160,0
|
|
20230801,130200,128256200,8160,8160,8160,8150,33
|
|
20230801,130100,127986950,8160,8160,8160,8160,35
|
|
20230801,130000,127701350,8170,8170,8170,8170,3
|
|
20230801,125900,127676840,8170,8170,8170,8170,1
|
|
20230801,125800,127668670,8170,8170,8170,8170,0
|
|
20230801,125700,127668670,8170,8170,8170,8170,0
|
|
20230801,125600,127668670,8170,8170,8170,8170,0
|
|
20230801,125500,127668670,8170,8170,8170,8170,5
|
|
20230801,125400,127627820,8170,8170,8170,8170,0
|
|
20230801,125300,127627820,8170,8170,8170,8170,0
|
|
20230801,125200,127627820,8170,8170,8170,8170,0
|
|
20230801,125100,127627820,8170,8170,8170,8170,0
|
|
20230801,125000,127627820,8170,8170,8170,8170,4
|
|
20230801,124900,127595140,8170,8170,8170,8170,0
|
|
20230801,124800,127595140,8170,8170,8170,8170,29
|
|
20230801,124700,127358210,8170,8170,8170,8170,39
|
|
20230801,124600,127039580,8170,8160,8170,8160,169
|
|
20230801,124500,125660530,8160,8160,8160,8160,0
|
|
20230801,124400,125660530,8160,8160,8160,8160,0
|
|
20230801,124300,125660530,8160,8160,8160,8160,0
|
|
20230801,124200,125660530,8160,8160,8160,8160,0
|
|
20230801,124100,125660530,8160,8160,8160,8160,1
|
|
20230801,124000,125652370,8170,8170,8170,8170,0
|
|
20230801,123900,125652370,8170,8170,8170,8170,0
|
|
20230801,123800,125652370,8170,8170,8170,8170,0
|
|
20230801,123700,125652370,8170,8170,8170,8170,0
|
|
20230801,123600,125652370,8170,8170,8170,8170,0
|
|
20230801,123500,125652370,8170,8170,8170,8170,0
|
|
20230801,123400,125652370,8170,8170,8170,8170,0
|
|
20230801,123300,125652370,8170,8170,8170,8170,0
|
|
20230801,123200,125652370,8170,8170,8170,8170,0
|
|
20230801,123100,125652370,8170,8170,8170,8170,1
|
|
20230801,123000,125644200,8170,8170,8170,8170,1
|
|
20230801,122900,125636030,8160,8160,8160,8160,0
|
|
20230801,122800,125636030,8160,8160,8160,8160,0
|
|
20230801,122700,125636030,8160,8160,8160,8160,10
|
|
20230801,122600,125554430,8170,8170,8170,8170,0
|
|
20230801,122500,125554430,8170,8170,8170,8170,0
|
|
20230801,122400,125554430,8170,8170,8170,8170,0
|
|
20230801,122300,125554430,8170,8170,8170,8170,0
|
|
20230801,122200,125554430,8170,8170,8170,8170,1
|
|
20230801,122100,125546260,8170,8170,8170,8170,5
|
|
20230801,122000,125505410,8170,8170,8170,8170,1
|
|
20230801,121900,125497240,8170,8170,8170,8170,0
|
|
20230801,121800,125497240,8170,8170,8170,8170,0
|
|
20230801,121700,125497240,8170,8170,8170,8170,0
|
|
20230801,121600,125497240,8170,8170,8170,8170,0
|
|
20230801,121500,125497240,8170,8170,8170,8170,0
|
|
20230801,121400,125497240,8170,8170,8170,8170,0
|
|
20230801,121300,125497240,8170,8170,8170,8170,0
|
|
20230801,121200,125497240,8170,8170,8170,8170,0
|
|
20230801,121100,125497240,8170,8170,8170,8170,0
|
|
20230801,121000,125497240,8170,8170,8170,8170,0
|
|
20230801,120900,125497240,8170,8170,8170,8170,20
|
|
20230801,120800,125333840,8170,8170,8170,8170,0
|
|
20230801,120700,125333840,8170,8170,8170,8170,0
|
|
20230801,120600,125333840,8170,8170,8170,8170,0
|
|
20230801,120500,125333840,8170,8170,8170,8170,0
|
|
20230801,120400,125333840,8170,8170,8170,8170,0
|
|
20230801,120300,125333840,8170,8170,8170,8170,0
|
|
20230801,120200,125333840,8170,8170,8170,8170,0
|
|
20230801,120100,125333840,8170,8170,8170,8170,1
|
|
20230801,120000,125325670,8150,8150,8150,8150,0
|
|
20230801,115900,125325670,8150,8150,8150,8150,0
|
|
20230801,115800,125325670,8150,8150,8150,8150,0
|
|
20230801,115700,125325670,8150,8150,8150,8150,0
|
|
20230801,115600,125325670,8150,8150,8150,8150,20
|
|
20230801,115500,125162670,8150,8150,8150,8150,111
|
|
20230801,115400,124258020,8160,8160,8160,8160,0
|
|
20230801,115300,124258020,8160,8160,8160,8160,0
|
|
20230801,115200,124258020,8160,8160,8160,8160,0
|
|
20230801,115100,124258020,8160,8160,8160,8160,350
|
|
20230801,115000,121402020,8170,8170,8170,8170,0
|
|
20230801,114900,121402020,8170,8170,8170,8170,0
|
|
20230801,114800,121402020,8170,8170,8170,8170,0
|
|
20230801,114700,121402020,8170,8170,8170,8170,0
|
|
20230801,114600,121402020,8170,8170,8170,8170,0
|
|
20230801,114500,121402020,8170,8170,8170,8170,0
|
|
20230801,114400,121402020,8170,8170,8170,8170,0
|
|
20230801,114300,121402020,8170,8170,8170,8170,301
|
|
20230801,114200,118942850,8180,8180,8180,8180,0
|
|
20230801,114100,118942850,8180,8190,8190,8180,227
|
|
20230801,114000,117085980,8180,8180,8180,8180,375
|
|
20230801,113900,114018480,8180,8180,8180,8180,1
|
|
20230801,113800,114010300,8180,8180,8180,8180,0
|
|
20230801,113700,114010300,8180,8180,8180,8180,0
|
|
20230801,113600,114010300,8180,8180,8180,8180,1
|
|
20230801,113500,114002120,8180,8180,8180,8180,0
|
|
20230801,113400,114002120,8180,8180,8180,8180,0
|
|
20230801,113300,114002120,8180,8180,8180,8180,0
|
|
20230801,113200,114002120,8180,8180,8180,8180,1
|
|
20230801,113100,113993940,8180,8180,8180,8170,260
|
|
20230801,113000,111869720,8170,8170,8180,8170,1343
|
|
20230801,112900,100887400,8170,8170,8170,8170,0
|
|
20230801,112800,100887400,8170,8170,8170,8170,0
|
|
20230801,112700,100887400,8170,8170,8170,8170,0
|
|
20230801,112600,100887400,8170,8170,8170,8170,0
|
|
20230801,112500,100887400,8170,8170,8170,8170,52
|
|
20230801,112400,100462560,8170,8170,8170,8170,0
|
|
20230801,112300,100462560,8170,8170,8170,8170,1
|
|
20230801,112200,100454390,8170,8170,8170,8170,0
|
|
20230801,112100,100454390,8170,8170,8170,8170,0
|
|
20230801,112000,100454390,8170,8170,8170,8170,0
|
|
20230801,111900,100454390,8170,8170,8170,8170,1
|
|
20230801,111800,100446220,8150,8150,8150,8150,207
|
|
20230801,111700,98759170,8170,8170,8170,8170,0
|
|
20230801,111600,98759170,8170,8170,8170,8170,0
|
|
20230801,111500,98759170,8170,8170,8170,8170,0
|
|
20230801,111400,98759170,8170,8170,8170,8160,60
|
|
20230801,111300,98269550,8180,8180,8180,8180,0
|
|
20230801,111200,98269550,8180,8180,8180,8180,0
|
|
20230801,111100,98269550,8180,8180,8180,8180,0
|
|
20230801,111000,98269550,8180,8180,8180,8180,0
|
|
20230801,110900,98269550,8180,8180,8180,8180,0
|
|
20230801,110800,98269550,8180,8180,8180,8180,0
|
|
20230801,110700,98269550,8180,8180,8180,8180,0
|
|
20230801,110600,98269550,8180,8180,8180,8180,3
|
|
20230801,110500,98245010,8190,8190,8190,8190,0
|
|
20230801,110400,98245010,8190,8190,8190,8190,0
|
|
20230801,110300,98245010,8190,8190,8190,8190,0
|
|
20230801,110200,98245010,8190,8190,8190,8190,0
|
|
20230801,110100,98245010,8190,8190,8190,8190,0
|
|
20230801,110000,98245010,8190,8190,8190,8190,0
|
|
20230801,105900,98245010,8190,8190,8190,8190,1
|
|
20230801,105800,98236820,8150,8150,8150,8150,1
|
|
20230801,105700,98228670,8190,8190,8190,8190,0
|
|
20230801,105600,98228670,8190,8190,8190,8190,0
|
|
20230801,105500,98228670,8190,8150,8190,8150,2
|
|
20230801,105400,98212330,8190,8190,8190,8190,0
|
|
20230801,105300,98212330,8190,8170,8190,8170,354
|
|
20230801,105200,95320130,8190,8190,8190,8190,0
|
|
20230801,105100,95320130,8190,8190,8190,8190,0
|
|
20230801,105000,95320130,8190,8190,8190,8190,0
|
|
20230801,104900,95320130,8190,8190,8190,8190,0
|
|
20230801,104800,95320130,8190,8190,8190,8190,0
|
|
20230801,104700,95320130,8190,8190,8190,8190,1
|
|
20230801,104600,95311940,8170,8170,8170,8170,0
|
|
20230801,104500,95311940,8170,8170,8170,8170,855
|
|
20230801,104400,88326590,8170,8170,8170,8170,108
|
|
20230801,104300,87444230,8170,8170,8170,8170,41
|
|
20230801,104200,87109260,8170,8150,8170,8150,121
|
|
20230801,104100,86123090,8170,8170,8170,8170,0
|
|
20230801,104000,86123090,8170,8170,8170,8170,0
|
|
20230801,103900,86123090,8170,8170,8170,8170,10
|
|
20230801,103800,86041390,8170,8170,8170,8170,0
|
|
20230801,103700,86041390,8170,8170,8170,8170,2
|
|
20230801,103600,86025050,8150,8170,8170,8150,72
|
|
20230801,103500,85437810,8170,8170,8170,8170,40
|
|
20230801,103400,85111010,8170,8170,8170,8170,111
|
|
20230801,103300,84204140,8170,8170,8170,8170,3
|
|
20230801,103200,84179630,8170,8170,8170,8170,0
|
|
20230801,103100,84179630,8170,8170,8170,8170,0
|
|
20230801,103000,84179630,8170,8170,8170,8170,0
|
|
20230801,102900,84179630,8170,8170,8170,8170,0
|
|
20230801,102800,84179630,8170,8150,8170,8130,501
|
|
20230801,102700,80105410,8170,8160,8170,8160,61
|
|
20230801,102600,79607370,8170,8170,8170,8170,0
|
|
20230801,102500,79607370,8170,8170,8170,8170,0
|
|
20230801,102400,79607370,8170,8170,8170,8170,0
|
|
20230801,102300,79607370,8170,8170,8170,8170,0
|
|
20230801,102200,79607370,8170,8170,8170,8170,0
|
|
20230801,102100,79607370,8170,8160,8170,8140,3001
|
|
20230801,102000,55155000,8170,8170,8170,8170,0
|
|
20230801,101900,55155000,8170,8190,8190,8170,170
|
|
20230801,101800,53765690,8200,8200,8200,8200,0
|
|
20230801,101700,53765690,8200,8200,8200,8200,0
|
|
20230801,101600,53765690,8200,8200,8200,8200,1
|
|
20230801,101500,53757490,8200,8200,8200,8200,0
|
|
20230801,101400,53757490,8200,8200,8200,8200,0
|
|
20230801,101300,53757490,8200,8200,8200,8200,0
|
|
20230801,101200,53757490,8200,8200,8200,8200,0
|
|
20230801,101100,53757490,8200,8200,8200,8200,0
|
|
20230801,101000,53757490,8200,8200,8200,8200,0
|
|
20230801,100900,53757490,8200,8200,8200,8200,1
|
|
20230801,100800,53749290,8200,8200,8200,8200,0
|
|
20230801,100700,53749290,8200,8200,8200,8200,0
|
|
20230801,100600,53749290,8200,8200,8200,8200,0
|
|
20230801,100500,53749290,8200,8200,8200,8200,0
|
|
20230801,100400,53749290,8200,8200,8200,8200,0
|
|
20230801,100300,53749290,8200,8200,8200,8200,0
|
|
20230801,100200,53749290,8200,8200,8200,8200,0
|
|
20230801,100100,53749290,8200,8200,8200,8200,1
|
|
20230801,100000,53741090,8190,8190,8190,8190,10
|
|
20230801,095900,53659190,8200,8200,8200,8200,0
|
|
20230801,095800,53659190,8200,8200,8200,8200,0
|
|
20230801,095700,53659190,8200,8200,8200,8200,13
|
|
20230801,095600,53552590,8210,8210,8210,8210,0
|
|
20230801,095500,53552590,8210,8170,8210,8170,21
|
|
20230801,095400,53380980,8160,8180,8180,8160,2000
|
|
20230801,095300,37048070,8210,8210,8210,8210,1
|
|
20230801,095200,37039860,8210,8210,8210,8210,0
|
|
20230801,095100,37039860,8210,8210,8210,8210,1
|
|
20230801,095000,37031650,8180,8180,8180,8180,200
|
|
20230801,094900,35395650,8180,8190,8190,8180,24
|
|
20230801,094800,35199220,8200,8200,8200,8200,1
|
|
20230801,094700,35191020,8230,8230,8230,8230,5
|
|
20230801,094600,35149870,8230,8230,8230,8230,0
|
|
20230801,094500,35149870,8230,8230,8230,8230,0
|
|
20230801,094400,35149870,8230,8190,8230,8180,184
|
|
20230801,094300,33642850,8230,8230,8230,8230,0
|
|
20230801,094200,33642850,8230,8230,8230,8230,1
|
|
20230801,094100,33634620,8200,8200,8200,8200,55
|
|
20230801,094000,33183620,8200,8200,8200,8200,0
|
|
20230801,093900,33183620,8200,8200,8200,8200,0
|
|
20230801,093800,33183620,8200,8200,8200,8200,0
|
|
20230801,093700,33183620,8200,8200,8200,8200,0
|
|
20230801,093600,33183620,8200,8230,8230,8200,21
|
|
20230801,093500,33011390,8180,8180,8180,8180,0
|
|
20230801,093400,33011390,8180,8180,8180,8180,120
|
|
20230801,093300,32029790,8230,8230,8230,8230,0
|
|
20230801,093200,32029790,8230,8200,8230,8200,584
|
|
20230801,093100,27240960,8200,8200,8200,8200,300
|
|
20230801,093000,24780960,8200,8200,8200,8200,0
|
|
20230801,092900,24780960,8200,8200,8200,8200,0
|
|
20230801,092800,24780960,8200,8200,8200,8200,0
|
|
20230801,092700,24780960,8200,8200,8200,8200,0
|
|
20230801,092600,24780960,8200,8200,8200,8200,0
|
|
20230801,092500,24780960,8200,8200,8200,8200,1
|
|
20230801,092400,24772760,8150,8150,8150,8150,1
|
|
20230801,092300,24764610,8200,8200,8200,8200,0
|
|
20230801,092200,24764610,8200,8200,8200,8200,0
|
|
20230801,092100,24764610,8200,8200,8200,8200,0
|
|
20230801,092000,24764610,8200,8200,8200,8200,365
|
|
20230801,091900,21771610,8230,8230,8230,8230,0
|
|
20230801,091800,21771610,8230,8230,8230,8230,107
|
|
20230801,091700,20891000,8240,8230,8240,8230,94
|
|
20230801,091600,20117370,8230,8220,8230,8220,200
|
|
20230801,091500,18471400,8220,8220,8220,8220,0
|
|
20230801,091400,18471400,8220,8220,8220,8220,108
|
|
20230801,091300,17583640,8220,8200,8220,8200,534
|
|
20230801,091200,13199640,8200,8200,8200,8200,0
|
|
20230801,091100,13199640,8200,8200,8200,8200,0
|
|
20230801,091000,13199640,8200,8150,8200,8150,361
|
|
20230801,090900,10249340,8210,8210,8210,8210,20
|
|
20230801,090800,10085140,8210,8210,8210,8210,0
|
|
20230801,090700,10085140,8210,8220,8220,8210,409
|
|
20230801,090600,6725140,8220,8220,8220,8220,62
|
|
20230801,090500,6215500,8220,8210,8220,8210,104
|
|
20230801,090400,5360640,8200,8190,8200,8190,26
|
|
20230801,090300,5147450,8190,8190,8190,8190,340
|
|
20230801,090200,2362850,8170,8170,8170,8170,0
|
|
20230801,090100,2362850,8170,8170,8170,8170,150
|
|
20230801,090000,1137350,8170,8120,8170,8120,140
|