578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,573702980,8320,8320,8320,8320,670
|
|
20230801,183400,573702980,8320,8320,8320,8320,0
|
|
20230801,183300,573702980,8320,8320,8320,8320,0
|
|
20230801,183200,573702980,8320,8320,8320,8320,0
|
|
20230801,183100,573702980,8320,8320,8320,8320,0
|
|
20230801,183000,573702980,8320,8320,8320,8320,0
|
|
20230801,182900,573702980,8320,8320,8320,8320,0
|
|
20230801,182800,573702980,8320,8320,8320,8320,0
|
|
20230801,182700,573702980,8320,8320,8320,8320,0
|
|
20230801,182600,573702980,8320,8320,8320,8320,0
|
|
20230801,182500,573702980,8320,8320,8320,8320,0
|
|
20230801,182400,573702980,8320,8320,8320,8320,0
|
|
20230801,182300,573702980,8320,8320,8320,8320,0
|
|
20230801,182200,573702980,8320,8320,8320,8320,0
|
|
20230801,182100,573702980,8320,8320,8320,8320,0
|
|
20230801,182000,573702980,8320,8320,8320,8320,0
|
|
20230801,181900,573702980,8320,8320,8320,8320,0
|
|
20230801,181800,573702980,8320,8320,8320,8320,0
|
|
20230801,181700,573702980,8320,8320,8320,8320,0
|
|
20230801,181600,573702980,8320,8320,8320,8320,0
|
|
20230801,181500,573702980,8320,8320,8320,8320,0
|
|
20230801,181400,573702980,8320,8320,8320,8320,0
|
|
20230801,181300,573702980,8320,8320,8320,8320,0
|
|
20230801,181200,573702980,8320,8320,8320,8320,0
|
|
20230801,181100,573702980,8320,8320,8320,8320,0
|
|
20230801,181000,573702980,8320,8320,8320,8320,0
|
|
20230801,180900,573702980,8320,8320,8320,8320,0
|
|
20230801,180800,573702980,8320,8320,8320,8320,0
|
|
20230801,180700,573702980,8320,8320,8320,8320,0
|
|
20230801,180600,573702980,8320,8320,8320,8320,0
|
|
20230801,180500,573702980,8320,8320,8320,8320,670
|
|
20230801,180400,573702980,8320,8320,8320,8320,0
|
|
20230801,180300,573702980,8320,8320,8320,8320,0
|
|
20230801,180200,573702980,8320,8320,8320,8320,0
|
|
20230801,180100,573702980,8320,8320,8320,8320,0
|
|
20230801,180000,573702980,8320,8320,8320,8320,0
|
|
20230801,175900,573702980,8320,8320,8320,8320,0
|
|
20230801,175800,573702980,8320,8320,8320,8320,0
|
|
20230801,175700,573702980,8320,8320,8320,8320,0
|
|
20230801,175600,573702980,8320,8320,8320,8320,0
|
|
20230801,175500,573702980,8320,8320,8320,8320,0
|
|
20230801,175400,573702980,8320,8320,8320,8320,0
|
|
20230801,175300,573702980,8320,8320,8320,8320,0
|
|
20230801,175200,573702980,8320,8320,8320,8320,0
|
|
20230801,175100,573702980,8320,8320,8320,8320,0
|
|
20230801,175000,573702980,8320,8320,8320,8320,0
|
|
20230801,174900,573702980,8320,8320,8320,8320,0
|
|
20230801,174800,573702980,8320,8320,8320,8320,0
|
|
20230801,174700,573702980,8320,8320,8320,8320,0
|
|
20230801,174600,573702980,8320,8320,8320,8320,0
|
|
20230801,174500,573702980,8320,8320,8320,8320,0
|
|
20230801,174400,573702980,8320,8320,8320,8320,0
|
|
20230801,174300,573702980,8320,8320,8320,8320,0
|
|
20230801,174200,573702980,8320,8320,8320,8320,0
|
|
20230801,174100,573702980,8320,8320,8320,8320,0
|
|
20230801,174000,573702980,8320,8320,8320,8320,0
|
|
20230801,173900,573702980,8320,8320,8320,8320,0
|
|
20230801,173800,573702980,8320,8320,8320,8320,0
|
|
20230801,173700,573702980,8320,8320,8320,8320,0
|
|
20230801,173600,573702980,8320,8320,8320,8320,0
|
|
20230801,173500,573702980,8320,8320,8320,8320,670
|
|
20230801,173400,573702980,8320,8320,8320,8320,0
|
|
20230801,173300,573702980,8320,8320,8320,8320,0
|
|
20230801,173200,573702980,8320,8320,8320,8320,0
|
|
20230801,173100,573702980,8320,8320,8320,8320,0
|
|
20230801,173000,573702980,8320,8320,8320,8320,0
|
|
20230801,172900,573702980,8320,8320,8320,8320,0
|
|
20230801,172800,573702980,8320,8320,8320,8320,0
|
|
20230801,172700,573702980,8320,8320,8320,8320,0
|
|
20230801,172600,573702980,8320,8320,8320,8320,0
|
|
20230801,172500,573702980,8320,8320,8320,8320,0
|
|
20230801,172400,573702980,8320,8320,8320,8320,0
|
|
20230801,172300,573702980,8320,8320,8320,8320,0
|
|
20230801,172200,573702980,8320,8320,8320,8320,0
|
|
20230801,172100,573702980,8320,8320,8320,8320,0
|
|
20230801,172000,573702980,8320,8320,8320,8320,0
|
|
20230801,171900,573702980,8320,8320,8320,8320,0
|
|
20230801,171800,573702980,8320,8320,8320,8320,0
|
|
20230801,171700,573702980,8320,8320,8320,8320,0
|
|
20230801,171600,573702980,8320,8320,8320,8320,0
|
|
20230801,171500,573702980,8320,8320,8320,8320,0
|
|
20230801,171400,573702980,8320,8320,8320,8320,0
|
|
20230801,171300,573702980,8320,8320,8320,8320,0
|
|
20230801,171200,573702980,8320,8320,8320,8320,0
|
|
20230801,171100,573702980,8320,8320,8320,8320,0
|
|
20230801,171000,573702980,8320,8320,8320,8320,0
|
|
20230801,170900,573702980,8320,8320,8320,8320,0
|
|
20230801,170800,573702980,8320,8320,8320,8320,0
|
|
20230801,170700,573702980,8320,8320,8320,8320,0
|
|
20230801,170600,573702980,8320,8320,8320,8320,0
|
|
20230801,170500,573702980,8320,8320,8320,8320,670
|
|
20230801,170400,573702980,8320,8320,8320,8320,0
|
|
20230801,170300,573702980,8320,8320,8320,8320,0
|
|
20230801,170200,573702980,8320,8320,8320,8320,0
|
|
20230801,170100,573702980,8320,8320,8320,8320,0
|
|
20230801,170000,573702980,8320,8320,8320,8320,0
|
|
20230801,165900,573702980,8320,8320,8320,8320,0
|
|
20230801,165800,573702980,8320,8320,8320,8320,0
|
|
20230801,165700,573702980,8320,8320,8320,8320,0
|
|
20230801,165600,573702980,8320,8320,8320,8320,0
|
|
20230801,165500,573702980,8320,8320,8320,8320,0
|
|
20230801,165400,573702980,8320,8320,8320,8320,0
|
|
20230801,165300,573702980,8320,8320,8320,8320,0
|
|
20230801,165200,573702980,8320,8320,8320,8320,0
|
|
20230801,165100,573702980,8320,8320,8320,8320,0
|
|
20230801,165000,573702980,8320,8320,8320,8320,0
|
|
20230801,164900,573702980,8320,8320,8320,8320,0
|
|
20230801,164800,573702980,8320,8320,8320,8320,0
|
|
20230801,164700,573702980,8320,8320,8320,8320,0
|
|
20230801,164600,573702980,8320,8320,8320,8320,0
|
|
20230801,164500,573702980,8320,8320,8320,8320,0
|
|
20230801,164400,573702980,8320,8320,8320,8320,0
|
|
20230801,164300,573702980,8320,8320,8320,8320,0
|
|
20230801,164200,573702980,8320,8320,8320,8320,0
|
|
20230801,164100,573702980,8320,8320,8320,8320,0
|
|
20230801,164000,573702980,8320,8320,8320,8320,0
|
|
20230801,163900,573702980,8320,8320,8320,8320,0
|
|
20230801,163800,573702980,8320,8320,8320,8320,0
|
|
20230801,163700,573702980,8320,8320,8320,8320,0
|
|
20230801,163600,573702980,8320,8320,8320,8320,0
|
|
20230801,163500,573702980,8320,8320,8320,8320,670
|
|
20230801,163400,573702980,8320,8320,8320,8320,0
|
|
20230801,163300,573702980,8320,8320,8320,8320,0
|
|
20230801,163200,573702980,8320,8320,8320,8320,0
|
|
20230801,163100,573702980,8320,8320,8320,8320,0
|
|
20230801,163000,573702980,8320,8320,8320,8320,0
|
|
20230801,162900,573702980,8320,8320,8320,8320,0
|
|
20230801,162800,573702980,8320,8320,8320,8320,0
|
|
20230801,162700,573702980,8320,8320,8320,8320,0
|
|
20230801,162600,573702980,8320,8320,8320,8320,0
|
|
20230801,162500,573702980,8320,8320,8320,8320,0
|
|
20230801,162400,573702980,8320,8320,8320,8320,0
|
|
20230801,162300,573702980,8320,8320,8320,8320,0
|
|
20230801,162200,573702980,8320,8320,8320,8320,0
|
|
20230801,162100,573702980,8320,8320,8320,8320,0
|
|
20230801,162000,573702980,8320,8320,8320,8320,0
|
|
20230801,161900,573702980,8320,8320,8320,8320,0
|
|
20230801,161800,573702980,8320,8320,8320,8320,0
|
|
20230801,161700,573702980,8320,8320,8320,8320,0
|
|
20230801,161600,573702980,8320,8320,8320,8320,0
|
|
20230801,161500,573702980,8320,8320,8320,8320,0
|
|
20230801,161400,573702980,8320,8320,8320,8320,0
|
|
20230801,161300,573702980,8320,8320,8320,8320,0
|
|
20230801,161200,573702980,8320,8320,8320,8320,0
|
|
20230801,161100,573702980,8320,8320,8320,8320,0
|
|
20230801,161000,573702980,8320,8320,8320,8320,0
|
|
20230801,160900,573702980,8320,8320,8320,8320,0
|
|
20230801,160800,573702980,8320,8320,8320,8320,0
|
|
20230801,160700,573702980,8320,8320,8320,8320,0
|
|
20230801,160600,573702980,8320,8320,8320,8320,0
|
|
20230801,160500,573702980,8320,8320,8320,8320,670
|
|
20230801,160400,573702980,8320,8320,8320,8320,0
|
|
20230801,160300,573702980,8320,8320,8320,8320,0
|
|
20230801,160200,573702980,8320,8320,8320,8320,0
|
|
20230801,160100,573702980,8320,8320,8320,8320,0
|
|
20230801,160000,573702980,8320,8320,8320,8320,0
|
|
20230801,155900,573702980,8320,8320,8320,8320,0
|
|
20230801,155800,573702980,8320,8320,8320,8320,0
|
|
20230801,155700,573702980,8320,8320,8320,8320,0
|
|
20230801,155600,573702980,8320,8320,8320,8320,0
|
|
20230801,155500,573702980,8320,8320,8320,8320,0
|
|
20230801,155400,573702980,8320,8320,8320,8320,0
|
|
20230801,155300,573702980,8320,8320,8320,8320,0
|
|
20230801,155200,573702980,8320,8320,8320,8320,0
|
|
20230801,155100,573702980,8320,8320,8320,8320,0
|
|
20230801,155000,573702980,8320,8320,8320,8320,0
|
|
20230801,154900,573702980,8320,8320,8320,8320,0
|
|
20230801,154800,573702980,8320,8320,8320,8320,0
|
|
20230801,154700,573702980,8320,8320,8320,8320,0
|
|
20230801,154600,573702980,8320,8320,8320,8320,0
|
|
20230801,154500,573702980,8320,8320,8320,8320,0
|
|
20230801,154400,573702980,8320,8320,8320,8320,0
|
|
20230801,154300,573702980,8320,8320,8320,8320,0
|
|
20230801,154200,573702980,8320,8320,8320,8320,0
|
|
20230801,154100,573702980,8320,8320,8320,8320,0
|
|
20230801,154000,573702980,8320,8320,8320,8320,0
|
|
20230801,153900,573702980,8320,8320,8320,8320,0
|
|
20230801,153800,573702980,8320,8320,8320,8320,0
|
|
20230801,153700,573702980,8320,8320,8320,8320,0
|
|
20230801,153600,573702980,8320,8320,8320,8320,0
|
|
20230801,153500,573702980,8320,8320,8320,8320,670
|
|
20230801,153400,573702980,8320,8320,8320,8320,0
|
|
20230801,153300,573702980,8320,8320,8320,8320,0
|
|
20230801,153200,573702980,8320,8320,8320,8320,0
|
|
20230801,153100,573702980,8320,8320,8320,8320,0
|
|
20230801,153000,573702980,8320,8320,8320,8320,670
|
|
20230801,152900,568128580,8300,8300,8300,8300,0
|
|
20230801,152800,568128580,8300,8300,8300,8300,0
|
|
20230801,152700,568128580,8300,8300,8300,8300,0
|
|
20230801,152600,568128580,8300,8300,8300,8300,0
|
|
20230801,152500,568128580,8300,8300,8300,8300,0
|
|
20230801,152400,568128580,8300,8300,8300,8300,0
|
|
20230801,152300,568128580,8300,8300,8300,8300,0
|
|
20230801,152200,568128580,8300,8300,8300,8300,0
|
|
20230801,152100,568128580,8300,8300,8300,8300,0
|
|
20230801,152000,568128580,8300,8300,8300,8300,0
|
|
20230801,151900,568128580,8300,8320,8320,8300,323
|
|
20230801,151800,565445350,8330,8320,8330,8320,79
|
|
20230801,151700,564787630,8320,8320,8320,8300,1873
|
|
20230801,151600,549232830,8320,8320,8320,8320,10
|
|
20230801,151500,549149630,8320,8320,8320,8320,10
|
|
20230801,151400,549066430,8330,8330,8330,8330,18
|
|
20230801,151300,548916490,8330,8330,8330,8330,11
|
|
20230801,151200,548824860,8330,8330,8330,8290,12
|
|
20230801,151100,548724980,8300,8320,8320,8300,2162
|
|
20230801,151000,530777430,8320,8320,8320,8320,9
|
|
20230801,150900,530702550,8320,8320,8320,8320,27
|
|
20230801,150800,530477910,8320,8330,8330,8320,251
|
|
20230801,150700,528387590,8330,8330,8330,8330,9
|
|
20230801,150600,528312620,8330,8310,8330,8310,23
|
|
20230801,150500,528121230,8330,8330,8330,8330,1121
|
|
20230801,150400,518783300,8330,8330,8330,8330,10
|
|
20230801,150300,518700000,8330,8330,8330,8330,11
|
|
20230801,150200,518608370,8330,8320,8330,8310,41
|
|
20230801,150100,518267220,8320,8330,8330,8320,21
|
|
20230801,150000,518092410,8330,8330,8330,8330,12
|
|
20230801,145900,517992450,8320,8320,8320,8320,6
|
|
20230801,145800,517942530,8330,8330,8330,8330,11
|
|
20230801,145700,517850900,8330,8330,8330,8330,1
|
|
20230801,145600,517842570,8330,8330,8330,8330,9
|
|
20230801,145500,517767600,8330,8330,8330,8330,9
|
|
20230801,145400,517692630,8330,8330,8330,8330,11
|
|
20230801,145300,517601000,8330,8330,8330,8330,1
|
|
20230801,145200,517592670,8330,8330,8330,8330,7
|
|
20230801,145100,517534360,8330,8330,8330,8330,0
|
|
20230801,145000,517534360,8330,8330,8330,8330,0
|
|
20230801,144900,517534360,8330,8330,8330,8330,0
|
|
20230801,144800,517534360,8330,8330,8330,8330,0
|
|
20230801,144700,517534360,8330,8330,8330,8330,10
|
|
20230801,144600,517451060,8330,8330,8330,8330,12
|
|
20230801,144500,517351100,8330,8330,8330,8330,0
|
|
20230801,144400,517351100,8330,8330,8330,8330,0
|
|
20230801,144300,517351100,8330,8330,8330,8330,86
|
|
20230801,144200,516634720,8340,8340,8340,8340,1
|
|
20230801,144100,516626380,8340,8340,8340,8340,0
|
|
20230801,144000,516626380,8340,8340,8340,8340,53
|
|
20230801,143900,516184360,8340,8340,8340,8340,51
|
|
20230801,143800,515759020,8340,8340,8340,8340,0
|
|
20230801,143700,515759020,8340,8340,8340,8340,0
|
|
20230801,143600,515759020,8340,8340,8340,8340,9
|
|
20230801,143500,515683960,8340,8340,8340,8340,82
|
|
20230801,143400,515000080,8340,8340,8340,8340,2090
|
|
20230801,143300,497569480,8340,8320,8340,8270,4603
|
|
20230801,143200,459428510,8320,8310,8320,8310,300
|
|
20230801,143100,456932520,8310,8310,8310,8310,0
|
|
20230801,143000,456932520,8310,8310,8310,8310,143
|
|
20230801,142900,455744190,8310,8310,8310,8310,0
|
|
20230801,142800,455744190,8310,8310,8310,8310,0
|
|
20230801,142700,455744190,8310,8310,8310,8310,2
|
|
20230801,142600,455727570,8310,8310,8310,8310,50
|
|
20230801,142500,455312070,8310,8310,8310,8310,8
|
|
20230801,142400,455245590,8310,8310,8310,8310,30
|
|
20230801,142300,454996290,8310,8310,8310,8310,0
|
|
20230801,142200,454996290,8310,8310,8310,8310,27
|
|
20230801,142100,454771920,8310,8310,8310,8310,0
|
|
20230801,142000,454771920,8310,8310,8310,8310,62
|
|
20230801,141900,454256700,8310,8290,8310,8290,84
|
|
20230801,141800,453560300,8300,8310,8310,8300,102
|
|
20230801,141700,452713680,8290,8290,8290,8290,0
|
|
20230801,141600,452713680,8290,8300,8300,8290,616
|
|
20230801,141500,447606890,8300,8300,8300,8300,0
|
|
20230801,141400,447606890,8300,8300,8300,8300,0
|
|
20230801,141300,447606890,8300,8300,8300,8300,1
|
|
20230801,141200,447598590,8310,8310,8310,8310,3
|
|
20230801,141100,447573660,8310,8310,8310,8310,7
|
|
20230801,141000,447515490,8310,8310,8310,8310,76
|
|
20230801,140900,446883930,8310,8310,8310,8310,0
|
|
20230801,140800,446883930,8310,8310,8310,8310,1
|
|
20230801,140700,446875620,8290,8290,8290,8290,59
|
|
20230801,140600,446386510,8290,8310,8310,8290,12
|
|
20230801,140500,446286830,8310,8310,8310,8310,0
|
|
20230801,140400,446286830,8310,8310,8310,8310,0
|
|
20230801,140300,446286830,8310,8310,8310,8310,1
|
|
20230801,140200,446278520,8310,8310,8310,8310,13
|
|
20230801,140100,446170490,8310,8310,8310,8310,0
|
|
20230801,140000,446170490,8310,8310,8310,8310,0
|
|
20230801,135900,446170490,8310,8310,8310,8310,0
|
|
20230801,135800,446170490,8310,8310,8310,8310,0
|
|
20230801,135700,446170490,8310,8310,8310,8310,6
|
|
20230801,135600,446120630,8310,8310,8310,8310,10
|
|
20230801,135500,446037530,8320,8320,8320,8320,0
|
|
20230801,135400,446037530,8320,8320,8320,8320,0
|
|
20230801,135300,446037530,8320,8290,8320,8290,123
|
|
20230801,135200,445017830,8300,8290,8300,8290,199
|
|
20230801,135100,443366180,8290,8290,8290,8290,0
|
|
20230801,135000,443366180,8290,8290,8290,8290,0
|
|
20230801,134900,443366180,8290,8300,8300,8290,104
|
|
20230801,134800,442503980,8300,8300,8300,8300,9
|
|
20230801,134700,442429280,8300,8300,8300,8300,6
|
|
20230801,134600,442379480,8290,8290,8290,8290,13
|
|
20230801,134500,442271710,8290,8290,8290,8290,633
|
|
20230801,134400,437024140,8290,8290,8290,8290,465
|
|
20230801,134300,433169290,8290,8290,8290,8290,327
|
|
20230801,134200,430458460,8300,8300,8300,8300,20
|
|
20230801,134100,430292460,8300,8300,8300,8300,49
|
|
20230801,134000,429885760,8300,8300,8300,8300,2
|
|
20230801,133900,429869160,8330,8330,8330,8330,0
|
|
20230801,133800,429869160,8330,8280,8330,8280,231
|
|
20230801,133700,427956430,8290,8290,8290,8290,99
|
|
20230801,133600,427135720,8300,8300,8300,8300,1
|
|
20230801,133500,427127420,8300,8300,8300,8300,0
|
|
20230801,133400,427127420,8300,8300,8300,8300,0
|
|
20230801,133300,427127420,8300,8300,8300,8300,129
|
|
20230801,133200,426056720,8280,8280,8280,8280,72
|
|
20230801,133100,425460560,8280,8280,8280,8280,23
|
|
20230801,133000,425270120,8280,8280,8280,8280,115
|
|
20230801,132900,424317920,8280,8280,8280,8280,823
|
|
20230801,132800,417503480,8280,8280,8280,8280,400
|
|
20230801,132700,414191480,8280,8280,8280,8280,196
|
|
20230801,132600,412568600,8280,8300,8300,8280,441
|
|
20230801,132500,408912710,8300,8300,8300,8300,100
|
|
20230801,132400,408082710,8300,8300,8300,8300,526
|
|
20230801,132300,403716910,8300,8300,8300,8300,0
|
|
20230801,132200,403716910,8300,8310,8310,8300,263
|
|
20230801,132100,401532580,8300,8300,8300,8300,0
|
|
20230801,132000,401532580,8300,8300,8300,8300,962
|
|
20230801,131900,393547980,8300,8300,8300,8300,21
|
|
20230801,131800,393373680,8310,8310,8320,8310,930
|
|
20230801,131700,385645370,8320,8320,8320,8320,3
|
|
20230801,131600,385620410,8320,8320,8320,8320,100
|
|
20230801,131500,384788410,8320,8320,8320,8320,30
|
|
20230801,131400,384538810,8320,8320,8320,8320,0
|
|
20230801,131300,384538810,8320,8320,8320,8320,0
|
|
20230801,131200,384538810,8320,8320,8320,8320,100
|
|
20230801,131100,383706810,8310,8320,8320,8310,158
|
|
20230801,131000,382393700,8310,8320,8320,8310,285
|
|
20230801,130900,380025340,8340,8340,8340,8340,0
|
|
20230801,130800,380025340,8340,8340,8340,8340,1
|
|
20230801,130700,380017000,8320,8320,8320,8320,16
|
|
20230801,130600,379883880,8340,8320,8340,8320,304
|
|
20230801,130500,377354580,8320,8320,8320,8320,0
|
|
20230801,130400,377354580,8320,8320,8320,8320,1
|
|
20230801,130300,377346260,8310,8320,8320,8310,101
|
|
20230801,130200,376505950,8320,8340,8340,8320,12172
|
|
20230801,130100,275121990,8350,8350,8350,8350,0
|
|
20230801,130000,275121990,8350,8350,8350,8350,125
|
|
20230801,125900,274078240,8350,8350,8350,8350,4
|
|
20230801,125800,274044840,8350,8350,8350,8350,191
|
|
20230801,125700,272449990,8360,8340,8360,8340,1859
|
|
20230801,125600,256945910,8350,8350,8350,8350,0
|
|
20230801,125500,256945910,8350,8350,8350,8350,0
|
|
20230801,125400,256945910,8350,8350,8350,8350,0
|
|
20230801,125300,256945910,8350,8350,8350,8350,0
|
|
20230801,125200,256945910,8350,8350,8350,8350,0
|
|
20230801,125100,256945910,8350,8350,8350,8350,1
|
|
20230801,125000,256937560,8350,8360,8360,8340,38
|
|
20230801,124900,256620400,8370,8370,8370,8370,0
|
|
20230801,124800,256620400,8370,8370,8370,8370,0
|
|
20230801,124700,256620400,8370,8350,8370,8350,33
|
|
20230801,124600,256344490,8350,8350,8350,8350,2307
|
|
20230801,124500,237081040,8350,8350,8350,8350,0
|
|
20230801,124400,237081040,8350,8350,8350,8350,0
|
|
20230801,124300,237081040,8350,8350,8350,8350,70
|
|
20230801,124200,236496540,8350,8350,8350,8350,10
|
|
20230801,124100,236413040,8350,8350,8350,8350,9
|
|
20230801,124000,236337890,8350,8350,8350,8350,0
|
|
20230801,123900,236337890,8350,8350,8350,8350,50
|
|
20230801,123800,235920390,8350,8350,8350,8350,40
|
|
20230801,123700,235586390,8350,8360,8360,8350,134
|
|
20230801,123600,234466210,8360,8360,8360,8360,20
|
|
20230801,123500,234299010,8360,8360,8360,8360,605
|
|
20230801,123400,229241210,8360,8360,8360,8360,3
|
|
20230801,123300,229216130,8360,8360,8360,8360,7
|
|
20230801,123200,229157610,8360,8360,8360,8360,0
|
|
20230801,123100,229157610,8360,8360,8360,8360,0
|
|
20230801,123000,229157610,8360,8360,8360,8360,10
|
|
20230801,122900,229074010,8360,8360,8360,8360,115
|
|
20230801,122800,228112610,8360,8360,8360,8360,18
|
|
20230801,122700,227962130,8370,8370,8370,8370,0
|
|
20230801,122600,227962130,8370,8370,8370,8370,0
|
|
20230801,122500,227962130,8370,8370,8370,8370,0
|
|
20230801,122400,227962130,8370,8370,8370,8370,1
|
|
20230801,122300,227953760,8370,8370,8370,8370,1
|
|
20230801,122200,227945390,8370,8370,8370,8370,0
|
|
20230801,122100,227945390,8370,8370,8370,8370,1
|
|
20230801,122000,227937020,8380,8380,8380,8380,70
|
|
20230801,121900,227350420,8380,8380,8380,8380,0
|
|
20230801,121800,227350420,8380,8380,8380,8380,12
|
|
20230801,121700,227249860,8380,8380,8380,8380,1
|
|
20230801,121600,227241480,8360,8360,8360,8360,0
|
|
20230801,121500,227241480,8360,8360,8360,8360,0
|
|
20230801,121400,227241480,8360,8360,8360,8360,1
|
|
20230801,121300,227233120,8370,8370,8370,8370,3
|
|
20230801,121200,227208010,8370,8370,8370,8370,0
|
|
20230801,121100,227208010,8370,8370,8370,8370,800
|
|
20230801,121000,220512010,8380,8380,8380,8380,0
|
|
20230801,120900,220512010,8380,8380,8380,8380,1
|
|
20230801,120800,220503630,8370,8380,8380,8370,201
|
|
20230801,120700,218821250,8360,8360,8380,8360,45
|
|
20230801,120600,218445030,8360,8360,8360,8360,0
|
|
20230801,120500,218445030,8360,8360,8360,8360,323
|
|
20230801,120400,215744750,8370,8370,8370,8370,0
|
|
20230801,120300,215744750,8370,8370,8370,8370,0
|
|
20230801,120200,215744750,8370,8370,8370,8370,0
|
|
20230801,120100,215744750,8370,8380,8380,8370,114
|
|
20230801,120000,214789570,8380,8380,8380,8380,0
|
|
20230801,115900,214789570,8380,8380,8380,8380,20
|
|
20230801,115800,214621970,8370,8370,8370,8360,222
|
|
20230801,115700,212763840,8370,8370,8370,8370,4
|
|
20230801,115600,212730360,8370,8370,8370,8370,153
|
|
20230801,115500,211449750,8370,8360,8370,8360,9
|
|
20230801,115400,211374430,8370,8370,8370,8360,15
|
|
20230801,115300,211248900,8370,8370,8370,8370,8
|
|
20230801,115200,211181940,8370,8370,8370,8370,9
|
|
20230801,115100,211106610,8370,8370,8370,8370,14
|
|
20230801,115000,210989430,8370,8370,8370,8370,8
|
|
20230801,114900,210922470,8370,8370,8370,8370,9
|
|
20230801,114800,210847140,8370,8370,8370,8370,25
|
|
20230801,114700,210637890,8370,8370,8370,8370,19
|
|
20230801,114600,210478860,8370,8370,8370,8370,28
|
|
20230801,114500,210244500,8370,8370,8370,8370,23
|
|
20230801,114400,210051990,8370,8370,8370,8370,4
|
|
20230801,114300,210018510,8370,8370,8370,8370,12
|
|
20230801,114200,209918070,8370,8370,8370,8370,8
|
|
20230801,114100,209851110,8370,8370,8370,8370,34
|
|
20230801,114000,209566530,8370,8370,8370,8370,18
|
|
20230801,113900,209415870,8370,8360,8370,8360,74
|
|
20230801,113800,208797190,8360,8360,8360,8360,8
|
|
20230801,113700,208730310,8360,8370,8370,8360,16
|
|
20230801,113600,208596510,8360,8370,8370,8360,425
|
|
20230801,113500,205043470,8370,8370,8370,8370,8
|
|
20230801,113400,204976510,8370,8370,8370,8370,8
|
|
20230801,113300,204909550,8370,8370,8370,8370,58
|
|
20230801,113200,204424090,8370,8370,8370,8370,9
|
|
20230801,113100,204348760,8370,8370,8370,8370,8
|
|
20230801,113000,204281800,8360,8370,8370,8360,54
|
|
20230801,112900,203830320,8370,8370,8370,8370,11
|
|
20230801,112800,203738250,8370,8370,8370,8370,108
|
|
20230801,112700,202834290,8370,8360,8370,8360,37
|
|
20230801,112600,202524890,8370,8370,8370,8370,8
|
|
20230801,112500,202457930,8370,8370,8370,8370,16
|
|
20230801,112400,202324010,8370,8370,8370,8370,8
|
|
20230801,112300,202257050,8370,8370,8370,8370,14
|
|
20230801,112200,202139870,8370,8370,8370,8370,8
|
|
20230801,112100,202072910,8370,8370,8370,8370,8
|
|
20230801,112000,202005950,8370,8370,8370,8370,8
|
|
20230801,111900,201938990,8370,8370,8370,8370,12
|
|
20230801,111800,201838550,8370,8370,8370,8370,9
|
|
20230801,111700,201763220,8370,8370,8370,8370,9
|
|
20230801,111600,201687890,8370,8370,8370,8370,68
|
|
20230801,111500,201118730,8370,8370,8370,8370,9
|
|
20230801,111400,201043400,8370,8370,8370,8370,10
|
|
20230801,111300,200959700,8370,8370,8370,8370,9
|
|
20230801,111200,200884370,8370,8380,8380,8370,30
|
|
20230801,111100,200633230,8380,8380,8380,8380,8
|
|
20230801,111000,200566190,8380,8380,8380,8380,4
|
|
20230801,110900,200532670,8380,8380,8380,8380,9
|
|
20230801,110800,200457250,8380,8380,8380,8380,8
|
|
20230801,110700,200390210,8380,8380,8380,8380,18
|
|
20230801,110600,200239370,8380,8380,8380,8380,28
|
|
20230801,110500,200004730,8380,8380,8380,8380,13
|
|
20230801,110400,199895790,8380,8380,8380,8380,58
|
|
20230801,110300,199409750,8380,8380,8380,8380,2
|
|
20230801,110200,199392990,8380,8380,8380,8380,13
|
|
20230801,110100,199284050,8380,8380,8380,8380,8
|
|
20230801,110000,199217010,8380,8380,8380,8380,514
|
|
20230801,105900,194909690,8380,8380,8380,8380,8
|
|
20230801,105800,194842650,8380,8380,8380,8380,22
|
|
20230801,105700,194658290,8370,8380,8380,8370,12
|
|
20230801,105600,194557770,8380,8380,8380,8380,4
|
|
20230801,105500,194524250,8360,8380,8380,8360,106
|
|
20230801,105400,193637970,8380,8380,8380,8380,8
|
|
20230801,105300,193570930,8380,8380,8380,8360,245
|
|
20230801,105200,191522520,8380,8380,8380,8370,648
|
|
20230801,105100,186098630,8380,8390,8390,8380,13
|
|
20230801,105000,185989600,8390,8390,8390,8390,0
|
|
20230801,104900,185989600,8390,8390,8390,8390,11
|
|
20230801,104800,185897310,8390,8390,8390,8380,10
|
|
20230801,104700,185813420,8380,8380,8380,8380,105
|
|
20230801,104600,184933520,8380,8380,8380,8380,49
|
|
20230801,104500,184522900,8380,8380,8380,8380,142
|
|
20230801,104400,183332940,8380,8390,8390,8380,12
|
|
20230801,104300,183232340,8390,8390,8390,8390,8
|
|
20230801,104200,183165220,8370,8390,8390,8370,155
|
|
20230801,104100,181866700,8390,8390,8390,8380,18
|
|
20230801,104000,181715780,8390,8380,8390,8380,22
|
|
20230801,103900,181531270,8380,8380,8380,8380,5
|
|
20230801,103800,181489370,8380,8390,8390,8380,115
|
|
20230801,103700,180525630,8380,8390,8390,8380,9
|
|
20230801,103600,180450160,8390,8390,8390,8390,4
|
|
20230801,103500,180416600,8390,8390,8390,8390,8
|
|
20230801,103400,180349480,8390,8390,8390,8390,8
|
|
20230801,103300,180282360,8390,8380,8390,8380,411
|
|
20230801,103200,176834080,8390,8390,8390,8390,10
|
|
20230801,103100,176750180,8390,8390,8390,8390,8
|
|
20230801,103000,176683060,8380,8390,8390,8380,10
|
|
20230801,102900,176599180,8390,8390,8390,8390,4
|
|
20230801,102800,176565620,8390,8390,8390,8390,8
|
|
20230801,102700,176498500,8370,8390,8390,8370,154
|
|
20230801,102600,175208890,8390,8390,8390,8390,4
|
|
20230801,102500,175175330,8390,8390,8390,8390,12
|
|
20230801,102400,175074650,8390,8390,8390,8380,20
|
|
20230801,102300,174906860,8370,8390,8390,8370,91
|
|
20230801,102200,174145130,8370,8390,8400,8370,2309
|
|
20230801,102100,154763010,8390,8390,8390,8380,133
|
|
20230801,102000,153647250,8370,8380,8380,8370,32
|
|
20230801,101900,153379360,8380,8390,8390,8380,260
|
|
20230801,101800,151200510,8390,8390,8390,8390,15
|
|
20230801,101700,151074660,8390,8390,8390,8390,20
|
|
20230801,101600,150906860,8390,8380,8390,8380,6
|
|
20230801,101500,150856570,8380,8380,8390,8370,937
|
|
20230801,101400,143011260,8390,8390,8390,8390,11
|
|
20230801,101300,142918970,8390,8390,8390,8380,114
|
|
20230801,101200,141962930,8390,8380,8390,8380,385
|
|
20230801,101100,138736580,8380,8390,8390,8380,30
|
|
20230801,101000,138485080,8390,8390,8390,8390,41
|
|
20230801,100900,138141090,8390,8390,8390,8390,5
|
|
20230801,100800,138099140,8390,8380,8390,8380,33
|
|
20230801,100700,137822290,8390,8390,8390,8380,13
|
|
20230801,100600,137713250,8390,8380,8390,8380,871
|
|
20230801,100500,130406570,8390,8390,8390,8390,30
|
|
20230801,100400,130154870,8390,8390,8390,8390,15
|
|
20230801,100300,130029020,8390,8390,8390,8390,12
|
|
20230801,100200,129928340,8390,8380,8390,8380,397
|
|
20230801,100100,126600540,8380,8380,8380,8380,15
|
|
20230801,100000,126474840,8380,8380,8380,8380,10
|
|
20230801,095900,126391040,8380,8380,8380,8380,5
|
|
20230801,095800,126349140,8380,8380,8380,8380,135
|
|
20230801,095700,125217840,8380,8380,8380,8380,10
|
|
20230801,095600,125134040,8380,8380,8380,8380,7
|
|
20230801,095500,125075380,8380,8380,8380,8380,5
|
|
20230801,095400,125033480,8370,8370,8370,8360,186
|
|
20230801,095300,123478410,8370,8380,8380,8370,10
|
|
20230801,095200,123394660,8380,8380,8380,8380,15
|
|
20230801,095100,123268960,8380,8380,8380,8380,9
|
|
20230801,095000,123193540,8380,8380,8380,8380,5
|
|
20230801,094900,123151640,8370,8370,8370,8370,8
|
|
20230801,094800,123084680,8370,8370,8370,8370,10
|
|
20230801,094700,123000980,8380,8370,8380,8370,160
|
|
20230801,094600,121660230,8370,8380,8380,8370,313
|
|
20230801,094500,119037340,8380,8370,8380,8370,11
|
|
20230801,094400,118945170,8380,8380,8380,8380,106
|
|
20230801,094300,118056890,8380,8380,8380,8380,20
|
|
20230801,094200,117889290,8380,8370,8380,8370,6
|
|
20230801,094100,117839040,8380,8380,8380,8380,5
|
|
20230801,094000,117797140,8390,8370,8390,8370,551
|
|
20230801,093900,113179880,8340,8370,8370,8340,81
|
|
20230801,093800,112503510,8370,8370,8370,8370,52
|
|
20230801,093700,112068270,8350,8360,8360,8350,11
|
|
20230801,093600,111976370,8350,8350,8350,8350,0
|
|
20230801,093500,111976370,8350,8370,8370,8350,217
|
|
20230801,093400,110164130,8350,8350,8350,8340,951
|
|
20230801,093300,102227530,8350,8380,8380,8350,944
|
|
20230801,093200,94336960,8380,8380,8390,8380,479
|
|
20230801,093100,90322890,8390,8380,8390,8380,7
|
|
20230801,093000,90264180,8390,8370,8390,8370,2002
|
|
20230801,092900,73497420,8380,8380,8380,8380,6
|
|
20230801,092800,73447140,8380,8390,8390,8380,69
|
|
20230801,092700,72868770,8390,8380,8390,8380,911
|
|
20230801,092600,65234470,8380,8380,8390,8380,128
|
|
20230801,092500,64161730,8380,8380,8390,8380,67
|
|
20230801,092400,63600220,8390,8360,8390,8360,768
|
|
20230801,092300,57179010,8360,8350,8360,8350,517
|
|
20230801,092200,52862050,8340,8350,8350,8340,44
|
|
20230801,092100,52494950,8350,8340,8350,8340,44
|
|
20230801,092000,52127790,8340,8340,8340,8330,132
|
|
20230801,091900,51027980,8350,8360,8360,8350,10
|
|
20230801,091800,50944430,8350,8350,8370,8350,24
|
|
20230801,091700,50743860,8360,8360,8360,8360,8
|
|
20230801,091600,50676980,8350,8350,8350,8340,779
|
|
20230801,091500,44172580,8350,8320,8350,8320,11
|
|
20230801,091400,44080860,8330,8330,8330,8330,5
|
|
20230801,091300,44039210,8310,8310,8310,8310,0
|
|
20230801,091200,44039210,8310,8310,8310,8310,5
|
|
20230801,091100,43997660,8310,8320,8320,8310,529
|
|
20230801,091000,39601590,8320,8320,8350,8310,121
|
|
20230801,090900,38591740,8350,8350,8350,8310,260
|
|
20230801,090800,36426530,8350,8320,8350,8320,659
|
|
20230801,090700,30941230,8320,8320,8320,8310,571
|
|
20230801,090600,26190540,8300,8310,8320,8300,1602
|
|
20230801,090500,12879110,8320,8320,8320,8320,5
|
|
20230801,090400,12837510,8310,8330,8330,8310,138
|
|
20230801,090300,11690380,8320,8320,8320,8320,0
|
|
20230801,090200,11690380,8320,8330,8340,8310,785
|
|
20230801,090100,5147970,8340,8330,8340,8330,6
|
|
20230801,090000,5097940,8390,8400,8400,8330,610
|