658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195500,270475710,11820,11820,11820,11820,614
|
|
20230801,195400,270475710,11820,11820,11820,11820,0
|
|
20230801,195300,270475710,11820,11820,11820,11820,0
|
|
20230801,195200,270475710,11820,11820,11820,11820,0
|
|
20230801,195100,270475710,11820,11820,11820,11820,0
|
|
20230801,195000,270475710,11820,11820,11820,11820,0
|
|
20230801,194900,270475710,11820,11820,11820,11820,0
|
|
20230801,194800,270475710,11820,11820,11820,11820,0
|
|
20230801,194700,270475710,11820,11820,11820,11820,0
|
|
20230801,194600,270475710,11820,11820,11820,11820,0
|
|
20230801,194500,270475710,11820,11820,11820,11820,0
|
|
20230801,194400,270475710,11820,11820,11820,11820,0
|
|
20230801,194300,270475710,11820,11820,11820,11820,0
|
|
20230801,194200,270475710,11820,11820,11820,11820,0
|
|
20230801,194100,270475710,11820,11820,11820,11820,0
|
|
20230801,194000,270475710,11820,11820,11820,11820,0
|
|
20230801,193900,270475710,11820,11820,11820,11820,0
|
|
20230801,193800,270475710,11820,11820,11820,11820,0
|
|
20230801,193700,270475710,11820,11820,11820,11820,0
|
|
20230801,193600,270475710,11820,11820,11820,11820,0
|
|
20230801,193500,270475710,11820,11820,11820,11820,0
|
|
20230801,193400,270475710,11820,11820,11820,11820,0
|
|
20230801,193300,270475710,11820,11820,11820,11820,0
|
|
20230801,193200,270475710,11820,11820,11820,11820,0
|
|
20230801,193100,270475710,11820,11820,11820,11820,0
|
|
20230801,193000,270475710,11820,11820,11820,11820,0
|
|
20230801,192900,270475710,11820,11820,11820,11820,0
|
|
20230801,192800,270475710,11820,11820,11820,11820,0
|
|
20230801,192700,270475710,11820,11820,11820,11820,0
|
|
20230801,192600,270475710,11820,11820,11820,11820,0
|
|
20230801,192500,270475710,11820,11820,11820,11820,614
|
|
20230801,192400,270475710,11820,11820,11820,11820,0
|
|
20230801,192300,270475710,11820,11820,11820,11820,0
|
|
20230801,192200,270475710,11820,11820,11820,11820,0
|
|
20230801,192100,270475710,11820,11820,11820,11820,0
|
|
20230801,192000,270475710,11820,11820,11820,11820,0
|
|
20230801,191900,270475710,11820,11820,11820,11820,0
|
|
20230801,191800,270475710,11820,11820,11820,11820,0
|
|
20230801,191700,270475710,11820,11820,11820,11820,0
|
|
20230801,191600,270475710,11820,11820,11820,11820,0
|
|
20230801,191500,270475710,11820,11820,11820,11820,0
|
|
20230801,191400,270475710,11820,11820,11820,11820,0
|
|
20230801,191300,270475710,11820,11820,11820,11820,0
|
|
20230801,191200,270475710,11820,11820,11820,11820,0
|
|
20230801,191100,270475710,11820,11820,11820,11820,0
|
|
20230801,191000,270475710,11820,11820,11820,11820,0
|
|
20230801,190900,270475710,11820,11820,11820,11820,0
|
|
20230801,190800,270475710,11820,11820,11820,11820,0
|
|
20230801,190700,270475710,11820,11820,11820,11820,0
|
|
20230801,190600,270475710,11820,11820,11820,11820,0
|
|
20230801,190500,270475710,11820,11820,11820,11820,0
|
|
20230801,190400,270475710,11820,11820,11820,11820,0
|
|
20230801,190300,270475710,11820,11820,11820,11820,0
|
|
20230801,190200,270475710,11820,11820,11820,11820,0
|
|
20230801,190100,270475710,11820,11820,11820,11820,0
|
|
20230801,190000,270475710,11820,11820,11820,11820,0
|
|
20230801,185900,270475710,11820,11820,11820,11820,0
|
|
20230801,185800,270475710,11820,11820,11820,11820,0
|
|
20230801,185700,270475710,11820,11820,11820,11820,0
|
|
20230801,185600,270475710,11820,11820,11820,11820,0
|
|
20230801,185500,270475710,11820,11820,11820,11820,614
|
|
20230801,185400,270475710,11820,11820,11820,11820,0
|
|
20230801,185300,270475710,11820,11820,11820,11820,0
|
|
20230801,185200,270475710,11820,11820,11820,11820,0
|
|
20230801,185100,270475710,11820,11820,11820,11820,0
|
|
20230801,185000,270475710,11820,11820,11820,11820,0
|
|
20230801,184900,270475710,11820,11820,11820,11820,0
|
|
20230801,184800,270475710,11820,11820,11820,11820,0
|
|
20230801,184700,270475710,11820,11820,11820,11820,0
|
|
20230801,184600,270475710,11820,11820,11820,11820,0
|
|
20230801,184500,270475710,11820,11820,11820,11820,0
|
|
20230801,184400,270475710,11820,11820,11820,11820,0
|
|
20230801,184300,270475710,11820,11820,11820,11820,0
|
|
20230801,184200,270475710,11820,11820,11820,11820,0
|
|
20230801,184100,270475710,11820,11820,11820,11820,0
|
|
20230801,184000,270475710,11820,11820,11820,11820,0
|
|
20230801,183900,270475710,11820,11820,11820,11820,0
|
|
20230801,183800,270475710,11820,11820,11820,11820,0
|
|
20230801,183700,270475710,11820,11820,11820,11820,0
|
|
20230801,183600,270475710,11820,11820,11820,11820,0
|
|
20230801,183500,270475710,11820,11820,11820,11820,0
|
|
20230801,183400,270475710,11820,11820,11820,11820,0
|
|
20230801,183300,270475710,11820,11820,11820,11820,0
|
|
20230801,183200,270475710,11820,11820,11820,11820,0
|
|
20230801,183100,270475710,11820,11820,11820,11820,0
|
|
20230801,183000,270475710,11820,11820,11820,11820,0
|
|
20230801,182900,270475710,11820,11820,11820,11820,0
|
|
20230801,182800,270475710,11820,11820,11820,11820,0
|
|
20230801,182700,270475710,11820,11820,11820,11820,0
|
|
20230801,182600,270475710,11820,11820,11820,11820,0
|
|
20230801,182500,270475710,11820,11820,11820,11820,614
|
|
20230801,182400,270475710,11820,11820,11820,11820,0
|
|
20230801,182300,270475710,11820,11820,11820,11820,0
|
|
20230801,182200,270475710,11820,11820,11820,11820,0
|
|
20230801,182100,270475710,11820,11820,11820,11820,0
|
|
20230801,182000,270475710,11820,11820,11820,11820,0
|
|
20230801,181900,270475710,11820,11820,11820,11820,0
|
|
20230801,181800,270475710,11820,11820,11820,11820,0
|
|
20230801,181700,270475710,11820,11820,11820,11820,0
|
|
20230801,181600,270475710,11820,11820,11820,11820,0
|
|
20230801,181500,270475710,11820,11820,11820,11820,0
|
|
20230801,181400,270475710,11820,11820,11820,11820,0
|
|
20230801,181300,270475710,11820,11820,11820,11820,0
|
|
20230801,181200,270475710,11820,11820,11820,11820,0
|
|
20230801,181100,270475710,11820,11820,11820,11820,0
|
|
20230801,181000,270475710,11820,11820,11820,11820,0
|
|
20230801,180900,270475710,11820,11820,11820,11820,0
|
|
20230801,180800,270475710,11820,11820,11820,11820,0
|
|
20230801,180700,270475710,11820,11820,11820,11820,0
|
|
20230801,180600,270475710,11820,11820,11820,11820,0
|
|
20230801,180500,270475710,11820,11820,11820,11820,0
|
|
20230801,180400,270475710,11820,11820,11820,11820,0
|
|
20230801,180300,270475710,11820,11820,11820,11820,0
|
|
20230801,180200,270475710,11820,11820,11820,11820,0
|
|
20230801,180100,270475710,11820,11820,11820,11820,0
|
|
20230801,180000,270475710,11820,11820,11820,11820,0
|
|
20230801,175900,270475710,11820,11820,11820,11820,0
|
|
20230801,175800,270475710,11820,11820,11820,11820,0
|
|
20230801,175700,270475710,11820,11820,11820,11820,0
|
|
20230801,175600,270475710,11820,11820,11820,11820,0
|
|
20230801,175500,270475710,11820,11820,11820,11820,614
|
|
20230801,175400,270475710,11820,11820,11820,11820,0
|
|
20230801,175300,270475710,11820,11820,11820,11820,0
|
|
20230801,175200,270475710,11820,11820,11820,11820,0
|
|
20230801,175100,270475710,11820,11820,11820,11820,0
|
|
20230801,175000,270475710,11820,11820,11820,11820,0
|
|
20230801,174900,270475710,11820,11820,11820,11820,0
|
|
20230801,174800,270475710,11820,11820,11820,11820,0
|
|
20230801,174700,270475710,11820,11820,11820,11820,0
|
|
20230801,174600,270475710,11820,11820,11820,11820,0
|
|
20230801,174500,270475710,11820,11820,11820,11820,0
|
|
20230801,174400,270475710,11820,11820,11820,11820,0
|
|
20230801,174300,270475710,11820,11820,11820,11820,0
|
|
20230801,174200,270475710,11820,11820,11820,11820,0
|
|
20230801,174100,270475710,11820,11820,11820,11820,0
|
|
20230801,174000,270475710,11820,11820,11820,11820,0
|
|
20230801,173900,270475710,11820,11820,11820,11820,0
|
|
20230801,173800,270475710,11820,11820,11820,11820,0
|
|
20230801,173700,270475710,11820,11820,11820,11820,0
|
|
20230801,173600,270475710,11820,11820,11820,11820,0
|
|
20230801,173500,270475710,11820,11820,11820,11820,0
|
|
20230801,173400,270475710,11820,11820,11820,11820,0
|
|
20230801,173300,270475710,11820,11820,11820,11820,0
|
|
20230801,173200,270475710,11820,11820,11820,11820,0
|
|
20230801,173100,270475710,11820,11820,11820,11820,0
|
|
20230801,173000,270475710,11820,11820,11820,11820,0
|
|
20230801,172900,270475710,11820,11820,11820,11820,0
|
|
20230801,172800,270475710,11820,11820,11820,11820,0
|
|
20230801,172700,270475710,11820,11820,11820,11820,0
|
|
20230801,172600,270475710,11820,11820,11820,11820,0
|
|
20230801,172500,270475710,11820,11820,11820,11820,614
|
|
20230801,172400,270475710,11820,11820,11820,11820,0
|
|
20230801,172300,270475710,11820,11820,11820,11820,0
|
|
20230801,172200,270475710,11820,11820,11820,11820,0
|
|
20230801,172100,270475710,11820,11820,11820,11820,0
|
|
20230801,172000,270475710,11820,11820,11820,11820,0
|
|
20230801,171900,270475710,11820,11820,11820,11820,0
|
|
20230801,171800,270475710,11820,11820,11820,11820,0
|
|
20230801,171700,270475710,11820,11820,11820,11820,0
|
|
20230801,171600,270475710,11820,11820,11820,11820,0
|
|
20230801,171500,270475710,11820,11820,11820,11820,0
|
|
20230801,171400,270475710,11820,11820,11820,11820,0
|
|
20230801,171300,270475710,11820,11820,11820,11820,0
|
|
20230801,171200,270475710,11820,11820,11820,11820,0
|
|
20230801,171100,270475710,11820,11820,11820,11820,0
|
|
20230801,171000,270475710,11820,11820,11820,11820,0
|
|
20230801,170900,270475710,11820,11820,11820,11820,0
|
|
20230801,170800,270475710,11820,11820,11820,11820,0
|
|
20230801,170700,270475710,11820,11820,11820,11820,0
|
|
20230801,170600,270475710,11820,11820,11820,11820,0
|
|
20230801,170500,270475710,11820,11820,11820,11820,0
|
|
20230801,170400,270475710,11820,11820,11820,11820,0
|
|
20230801,170300,270475710,11820,11820,11820,11820,0
|
|
20230801,170200,270475710,11820,11820,11820,11820,0
|
|
20230801,170100,270475710,11820,11820,11820,11820,0
|
|
20230801,170000,270475710,11820,11820,11820,11820,0
|
|
20230801,165900,270475710,11820,11820,11820,11820,0
|
|
20230801,165800,270475710,11820,11820,11820,11820,0
|
|
20230801,165700,270475710,11820,11820,11820,11820,0
|
|
20230801,165600,270475710,11820,11820,11820,11820,0
|
|
20230801,165500,270475710,11820,11820,11820,11820,614
|
|
20230801,165400,270475710,11820,11820,11820,11820,0
|
|
20230801,165300,270475710,11820,11820,11820,11820,0
|
|
20230801,165200,270475710,11820,11820,11820,11820,0
|
|
20230801,165100,270475710,11820,11820,11820,11820,0
|
|
20230801,165000,270475710,11820,11820,11820,11820,0
|
|
20230801,164900,270475710,11820,11820,11820,11820,0
|
|
20230801,164800,270475710,11820,11820,11820,11820,0
|
|
20230801,164700,270475710,11820,11820,11820,11820,0
|
|
20230801,164600,270475710,11820,11820,11820,11820,0
|
|
20230801,164500,270475710,11820,11820,11820,11820,0
|
|
20230801,164400,270475710,11820,11820,11820,11820,0
|
|
20230801,164300,270475710,11820,11820,11820,11820,0
|
|
20230801,164200,270475710,11820,11820,11820,11820,0
|
|
20230801,164100,270475710,11820,11820,11820,11820,0
|
|
20230801,164000,270475710,11820,11820,11820,11820,0
|
|
20230801,163900,270475710,11820,11820,11820,11820,0
|
|
20230801,163800,270475710,11820,11820,11820,11820,0
|
|
20230801,163700,270475710,11820,11820,11820,11820,0
|
|
20230801,163600,270475710,11820,11820,11820,11820,0
|
|
20230801,163500,270475710,11820,11820,11820,11820,0
|
|
20230801,163400,270475710,11820,11820,11820,11820,0
|
|
20230801,163300,270475710,11820,11820,11820,11820,0
|
|
20230801,163200,270475710,11820,11820,11820,11820,0
|
|
20230801,163100,270475710,11820,11820,11820,11820,0
|
|
20230801,163000,270475710,11820,11820,11820,11820,0
|
|
20230801,162900,270475710,11820,11820,11820,11820,0
|
|
20230801,162800,270475710,11820,11820,11820,11820,0
|
|
20230801,162700,270475710,11820,11820,11820,11820,0
|
|
20230801,162600,270475710,11820,11820,11820,11820,0
|
|
20230801,162500,270475710,11820,11820,11820,11820,614
|
|
20230801,162400,270475710,11820,11820,11820,11820,0
|
|
20230801,162300,270475710,11820,11820,11820,11820,0
|
|
20230801,162200,270475710,11820,11820,11820,11820,0
|
|
20230801,162100,270475710,11820,11820,11820,11820,0
|
|
20230801,162000,270475710,11820,11820,11820,11820,0
|
|
20230801,161900,270475710,11820,11820,11820,11820,0
|
|
20230801,161800,270475710,11820,11820,11820,11820,0
|
|
20230801,161700,270475710,11820,11820,11820,11820,0
|
|
20230801,161600,270475710,11820,11820,11820,11820,0
|
|
20230801,161500,270475710,11820,11820,11820,11820,0
|
|
20230801,161400,270475710,11820,11820,11820,11820,0
|
|
20230801,161300,270475710,11820,11820,11820,11820,0
|
|
20230801,161200,270475710,11820,11820,11820,11820,0
|
|
20230801,161100,270475710,11820,11820,11820,11820,0
|
|
20230801,161000,270475710,11820,11820,11820,11820,0
|
|
20230801,160900,270475710,11820,11820,11820,11820,0
|
|
20230801,160800,270475710,11820,11820,11820,11820,0
|
|
20230801,160700,270475710,11820,11820,11820,11820,0
|
|
20230801,160600,270475710,11820,11820,11820,11820,0
|
|
20230801,160500,270475710,11820,11820,11820,11820,0
|
|
20230801,160400,270475710,11820,11820,11820,11820,0
|
|
20230801,160300,270475710,11820,11820,11820,11820,0
|
|
20230801,160200,270475710,11820,11820,11820,11820,0
|
|
20230801,160100,270475710,11820,11820,11820,11820,0
|
|
20230801,160000,270475710,11820,11820,11820,11820,0
|
|
20230801,155900,270475710,11820,11820,11820,11820,0
|
|
20230801,155800,270475710,11820,11820,11820,11820,0
|
|
20230801,155700,270475710,11820,11820,11820,11820,0
|
|
20230801,155600,270475710,11820,11820,11820,11820,0
|
|
20230801,155500,270475710,11820,11820,11820,11820,614
|
|
20230801,155400,270475710,11820,11820,11820,11820,0
|
|
20230801,155300,270475710,11820,11820,11820,11820,0
|
|
20230801,155200,270475710,11820,11820,11820,11820,0
|
|
20230801,155100,270475710,11820,11820,11820,11820,0
|
|
20230801,155000,270475710,11820,11820,11820,11820,0
|
|
20230801,154900,270475710,11820,11820,11820,11820,0
|
|
20230801,154800,270475710,11820,11820,11820,11820,0
|
|
20230801,154700,270475710,11820,11820,11820,11820,0
|
|
20230801,154600,270475710,11820,11820,11820,11820,0
|
|
20230801,154500,270475710,11820,11820,11820,11820,0
|
|
20230801,154400,270475710,11820,11820,11820,11820,0
|
|
20230801,154300,270475710,11820,11820,11820,11820,0
|
|
20230801,154200,270475710,11820,11820,11820,11820,0
|
|
20230801,154100,270475710,11820,11820,11820,11820,0
|
|
20230801,154000,270475710,11820,11820,11820,11820,0
|
|
20230801,153900,270475710,11820,11820,11820,11820,0
|
|
20230801,153800,270475710,11820,11820,11820,11820,0
|
|
20230801,153700,270475710,11820,11820,11820,11820,0
|
|
20230801,153600,270475710,11820,11820,11820,11820,0
|
|
20230801,153500,270475710,11820,11820,11820,11820,0
|
|
20230801,153400,270475710,11820,11820,11820,11820,0
|
|
20230801,153300,270475710,11820,11820,11820,11820,0
|
|
20230801,153200,270475710,11820,11820,11820,11820,0
|
|
20230801,153100,270475710,11820,11820,11820,11820,0
|
|
20230801,153000,270475710,11820,11820,11820,11820,614
|
|
20230801,152900,263218230,11820,11820,11820,11820,0
|
|
20230801,152800,263218230,11820,11820,11820,11820,0
|
|
20230801,152700,263218230,11820,11820,11820,11820,0
|
|
20230801,152600,263218230,11820,11820,11820,11820,0
|
|
20230801,152500,263218230,11820,11820,11820,11820,0
|
|
20230801,152400,263218230,11820,11820,11820,11820,0
|
|
20230801,152300,263218230,11820,11820,11820,11820,0
|
|
20230801,152200,263218230,11820,11820,11820,11820,0
|
|
20230801,152100,263218230,11820,11820,11820,11820,0
|
|
20230801,152000,263218230,11820,11820,11820,11820,0
|
|
20230801,151900,263218230,11820,11820,11820,11820,10
|
|
20230801,151800,263100030,11820,11820,11820,11820,40
|
|
20230801,151700,262627230,11820,11820,11820,11820,160
|
|
20230801,151600,260736030,11800,11800,11800,11800,50
|
|
20230801,151500,260146030,11790,11800,11800,11790,75
|
|
20230801,151400,259261520,11800,11780,11800,11780,159
|
|
20230801,151300,257385900,11800,11800,11800,11800,0
|
|
20230801,151200,257385900,11800,11800,11800,11800,0
|
|
20230801,151100,257385900,11800,11800,11800,11800,0
|
|
20230801,151000,257385900,11800,11840,11840,11770,21
|
|
20230801,150900,257137630,11840,11840,11840,11820,211
|
|
20230801,150800,254641440,11850,11850,11850,11850,180
|
|
20230801,150700,252508440,11850,11840,11850,11840,220
|
|
20230801,150600,249901640,11840,11840,11840,11840,0
|
|
20230801,150500,249901640,11840,11840,11840,11840,151
|
|
20230801,150400,248113800,11840,11840,11840,11840,80
|
|
20230801,150300,247166600,11830,11830,11830,11830,0
|
|
20230801,150200,247166600,11830,11830,11830,11830,91
|
|
20230801,150100,246090070,11830,11840,11840,11830,10
|
|
20230801,150000,245971680,11830,11830,11830,11830,25
|
|
20230801,145900,245675930,11830,11820,11830,11820,35
|
|
20230801,145800,245262080,11820,11820,11820,11820,0
|
|
20230801,145700,245262080,11820,11830,11830,11820,2
|
|
20230801,145600,245238430,11840,11840,11840,11840,161
|
|
20230801,145500,243332190,11840,11850,11850,11840,138
|
|
20230801,145400,241697110,11850,11840,11850,11840,12
|
|
20230801,145300,241554930,11850,11850,11850,11850,50
|
|
20230801,145200,240962430,11840,11830,11840,11830,101
|
|
20230801,145100,239766600,11830,11830,11830,11830,184
|
|
20230801,145000,237589880,11820,11820,11820,11820,6
|
|
20230801,144900,237518960,11820,11820,11820,11820,0
|
|
20230801,144800,237518960,11820,11820,11820,11820,81
|
|
20230801,144700,236561540,11820,11810,11820,11800,236
|
|
20230801,144600,233773280,11800,11800,11800,11800,50
|
|
20230801,144500,233183280,11800,11820,11820,11800,21
|
|
20230801,144400,232935460,11820,11780,11820,11780,420
|
|
20230801,144300,227977880,11770,11770,11770,11770,4
|
|
20230801,144200,227930800,11770,11770,11770,11770,0
|
|
20230801,144100,227930800,11770,11770,11770,11770,0
|
|
20230801,144000,227930800,11770,11770,11770,11770,0
|
|
20230801,143900,227930800,11770,11770,11770,11770,0
|
|
20230801,143800,227930800,11770,11770,11770,11770,405
|
|
20230801,143700,223163950,11780,11790,11790,11770,138
|
|
20230801,143600,221537020,11790,11790,11790,11790,40
|
|
20230801,143500,221065420,11770,11770,11770,11770,0
|
|
20230801,143400,221065420,11770,11750,11770,11750,910
|
|
20230801,143300,210357910,11680,11680,11680,11680,0
|
|
20230801,143200,210357910,11680,11680,11680,11680,1
|
|
20230801,143100,210346230,11760,11760,11760,11760,0
|
|
20230801,143000,210346230,11760,11760,11760,11760,80
|
|
20230801,142900,209405430,11760,11740,11760,11740,103
|
|
20230801,142800,208195260,11750,11750,11750,11750,0
|
|
20230801,142700,208195260,11750,11690,11760,11690,312
|
|
20230801,142600,204539890,11680,11670,11680,11670,217
|
|
20230801,142500,202006730,11660,11660,11660,11660,0
|
|
20230801,142400,202006730,11660,11660,11660,11660,0
|
|
20230801,142300,202006730,11660,11660,11660,11660,22
|
|
20230801,142200,201750210,11660,11660,11660,11660,0
|
|
20230801,142100,201750210,11660,11660,11660,11660,0
|
|
20230801,142000,201750210,11660,11660,11660,11660,0
|
|
20230801,141900,201750210,11660,11660,11660,11660,0
|
|
20230801,141800,201750210,11660,11660,11660,11660,0
|
|
20230801,141700,201750210,11660,11660,11660,11660,0
|
|
20230801,141600,201750210,11660,11660,11660,11660,0
|
|
20230801,141500,201750210,11660,11660,11660,11660,4
|
|
20230801,141400,201703570,11650,11650,11650,11650,0
|
|
20230801,141300,201703570,11650,11650,11650,11650,0
|
|
20230801,141200,201703570,11650,11670,11670,11650,210
|
|
20230801,141100,199256010,11670,11670,11670,11670,58
|
|
20230801,141000,198579150,11670,11670,11670,11670,0
|
|
20230801,140900,198579150,11670,11670,11670,11670,0
|
|
20230801,140800,198579150,11670,11640,11670,11640,335
|
|
20230801,140700,194679680,11640,11640,11640,11640,0
|
|
20230801,140600,194679680,11640,11640,11640,11640,130
|
|
20230801,140500,193166480,11640,11640,11640,11640,0
|
|
20230801,140400,193166480,11640,11640,11640,11640,0
|
|
20230801,140300,193166480,11640,11640,11640,11640,64
|
|
20230801,140200,192421520,11640,11640,11640,11640,0
|
|
20230801,140100,192421520,11640,11640,11640,11640,5
|
|
20230801,140000,192363320,11580,11580,11580,11580,20
|
|
20230801,135900,192131720,11580,11580,11580,11580,0
|
|
20230801,135800,192131720,11580,11640,11640,11580,65
|
|
20230801,135700,191377040,11640,11640,11640,11640,0
|
|
20230801,135600,191377040,11640,11640,11640,11640,0
|
|
20230801,135500,191377040,11640,11640,11640,11640,2
|
|
20230801,135400,191353760,11640,11640,11640,11640,0
|
|
20230801,135300,191353760,11640,11640,11640,11640,1
|
|
20230801,135200,191342120,11640,11640,11640,11640,0
|
|
20230801,135100,191342120,11640,11640,11640,11640,85
|
|
20230801,135000,190352720,11580,11580,11580,11580,0
|
|
20230801,134900,190352720,11580,11580,11580,11580,210
|
|
20230801,134800,187920920,11580,11580,11580,11580,0
|
|
20230801,134700,187920920,11580,11580,11580,11580,0
|
|
20230801,134600,187920920,11580,11580,11580,11580,0
|
|
20230801,134500,187920920,11580,11580,11580,11580,0
|
|
20230801,134400,187920920,11580,11580,11580,11580,1
|
|
20230801,134300,187909340,11590,11590,11590,11590,217
|
|
20230801,134200,185394310,11630,11590,11630,11580,525
|
|
20230801,134100,179290160,11590,11600,11600,11590,57
|
|
20230801,134000,178628970,11600,11600,11600,11600,1
|
|
20230801,133900,178617370,11600,11600,11600,11600,1
|
|
20230801,133800,178605770,11600,11600,11600,11600,1
|
|
20230801,133700,178594170,11600,11610,11610,11600,108
|
|
20230801,133600,177341340,11610,11620,11620,11610,3
|
|
20230801,133500,177306500,11610,11610,11610,11610,1
|
|
20230801,133400,177294890,11610,11610,11610,11610,0
|
|
20230801,133300,177294890,11610,11610,11610,11610,10
|
|
20230801,133200,177178790,11610,11610,11610,11610,1
|
|
20230801,133100,177167180,11610,11610,11610,11610,1
|
|
20230801,133000,177155570,11630,11610,11630,11610,2
|
|
20230801,132900,177132330,11610,11610,11610,11610,0
|
|
20230801,132800,177132330,11610,11620,11620,11610,16
|
|
20230801,132700,176946430,11630,11630,11630,11630,0
|
|
20230801,132600,176946430,11630,11630,11630,11630,7
|
|
20230801,132500,176865020,11630,11640,11640,11630,72
|
|
20230801,132400,176027650,11640,11650,11650,11640,48
|
|
20230801,132300,175468880,11650,11650,11650,11650,2
|
|
20230801,132200,175445580,11640,11640,11640,11640,0
|
|
20230801,132100,175445580,11640,11640,11640,11640,0
|
|
20230801,132000,175445580,11640,11650,11650,11640,48
|
|
20230801,131900,174886600,11650,11650,11660,11650,107
|
|
20230801,131800,173640020,11650,11660,11660,11650,32
|
|
20230801,131700,173266930,11680,11680,11680,11680,0
|
|
20230801,131600,173266930,11680,11680,11680,11680,0
|
|
20230801,131500,173266930,11680,11680,11680,11680,0
|
|
20230801,131400,173266930,11680,11680,11680,11680,0
|
|
20230801,131300,173266930,11680,11680,11680,11680,1
|
|
20230801,131200,173255250,11660,11670,11670,11660,27
|
|
20230801,131100,172940420,11670,11670,11670,11670,2
|
|
20230801,131000,172917080,11670,11670,11670,11670,0
|
|
20230801,130900,172917080,11670,11670,11670,11670,1
|
|
20230801,130800,172905410,11670,11670,11670,11670,1
|
|
20230801,130700,172893740,11670,11670,11670,11670,0
|
|
20230801,130600,172893740,11670,11670,11670,11670,0
|
|
20230801,130500,172893740,11670,11670,11670,11670,0
|
|
20230801,130400,172893740,11670,11670,11670,11670,0
|
|
20230801,130300,172893740,11670,11670,11670,11670,0
|
|
20230801,130200,172893740,11670,11670,11670,11670,0
|
|
20230801,130100,172893740,11670,11670,11670,11670,0
|
|
20230801,130000,172893740,11670,11670,11670,11670,0
|
|
20230801,125900,172893740,11670,11670,11670,11670,0
|
|
20230801,125800,172893740,11670,11670,11670,11660,25
|
|
20230801,125700,172602090,11660,11660,11660,11660,0
|
|
20230801,125600,172602090,11660,11660,11660,11660,0
|
|
20230801,125500,172602090,11660,11660,11660,11660,0
|
|
20230801,125400,172602090,11660,11660,11660,11660,10
|
|
20230801,125300,172485490,11680,11680,11680,11680,0
|
|
20230801,125200,172485490,11680,11680,11680,11680,17
|
|
20230801,125100,172286930,11670,11670,11670,11670,0
|
|
20230801,125000,172286930,11670,11670,11670,11670,22
|
|
20230801,124900,172030190,11680,11680,11680,11680,0
|
|
20230801,124800,172030190,11680,11680,11680,11680,0
|
|
20230801,124700,172030190,11680,11680,11680,11680,50
|
|
20230801,124600,171446190,11680,11680,11680,11680,0
|
|
20230801,124500,171446190,11680,11680,11680,11680,0
|
|
20230801,124400,171446190,11680,11680,11680,11680,0
|
|
20230801,124300,171446190,11680,11670,11680,11670,2
|
|
20230801,124200,171422840,11670,11670,11670,11670,199
|
|
20230801,124100,169100510,11680,11680,11680,11680,2
|
|
20230801,124000,169077150,11680,11680,11680,11680,0
|
|
20230801,123900,169077150,11680,11680,11680,11680,2
|
|
20230801,123800,169053790,11680,11680,11680,11680,0
|
|
20230801,123700,169053790,11680,11680,11680,11680,11
|
|
20230801,123600,168925310,11680,11680,11680,11680,0
|
|
20230801,123500,168925310,11680,11680,11680,11680,0
|
|
20230801,123400,168925310,11680,11680,11680,11680,0
|
|
20230801,123300,168925310,11680,11680,11680,11680,0
|
|
20230801,123200,168925310,11680,11680,11680,11680,0
|
|
20230801,123100,168925310,11680,11680,11680,11680,0
|
|
20230801,123000,168925310,11680,11680,11680,11680,72
|
|
20230801,122900,168084350,11680,11680,11680,11680,0
|
|
20230801,122800,168084350,11680,11680,11680,11680,14
|
|
20230801,122700,167920830,11690,11690,11690,11690,2
|
|
20230801,122600,167897450,11700,11700,11700,11700,1
|
|
20230801,122500,167885750,11690,11690,11690,11690,1
|
|
20230801,122400,167874060,11700,11700,11700,11700,0
|
|
20230801,122300,167874060,11700,11700,11700,11700,0
|
|
20230801,122200,167874060,11700,11700,11700,11700,0
|
|
20230801,122100,167874060,11700,11700,11700,11700,1
|
|
20230801,122000,167862360,11680,11680,11680,11680,0
|
|
20230801,121900,167862360,11680,11690,11690,11680,150
|
|
20230801,121800,166109930,11700,11700,11700,11700,22
|
|
20230801,121700,165852530,11700,11700,11700,11700,200
|
|
20230801,121600,163512530,11700,11740,11770,11700,218
|
|
20230801,121500,160960790,11710,11740,11740,11710,255
|
|
20230801,121400,157971950,11740,11740,11740,11740,0
|
|
20230801,121300,157971950,11740,11740,11740,11740,17
|
|
20230801,121200,157772370,11740,11740,11740,11740,10
|
|
20230801,121100,157654970,11740,11740,11740,11740,0
|
|
20230801,121000,157654970,11740,11740,11740,11740,0
|
|
20230801,120900,157654970,11740,11740,11740,11740,0
|
|
20230801,120800,157654970,11740,11740,11740,11740,0
|
|
20230801,120700,157654970,11740,11740,11740,11740,0
|
|
20230801,120600,157654970,11740,11740,11740,11740,0
|
|
20230801,120500,157654970,11740,11740,11740,11740,0
|
|
20230801,120400,157654970,11740,11740,11740,11740,113
|
|
20230801,120300,156328350,11740,11740,11740,11740,0
|
|
20230801,120200,156328350,11740,11740,11740,11740,0
|
|
20230801,120100,156328350,11740,11740,11740,11740,0
|
|
20230801,120000,156328350,11740,11740,11740,11740,0
|
|
20230801,115900,156328350,11740,11740,11740,11740,0
|
|
20230801,115800,156328350,11740,11740,11740,11740,0
|
|
20230801,115700,156328350,11740,11740,11740,11740,1
|
|
20230801,115600,156316610,11700,11720,11720,11700,100
|
|
20230801,115500,155146290,11740,11740,11740,11740,20
|
|
20230801,115400,154911490,11710,11710,11710,11710,0
|
|
20230801,115300,154911490,11710,11700,11710,11700,2
|
|
20230801,115200,154888080,11720,11720,11720,11700,52
|
|
20230801,115100,154278660,11720,11720,11720,11720,0
|
|
20230801,115000,154278660,11720,11740,11740,11720,150
|
|
20230801,114900,152519650,11740,11740,11740,11740,0
|
|
20230801,114800,152519650,11740,11740,11740,11740,106
|
|
20230801,114700,151275210,11740,11740,11740,11740,49
|
|
20230801,114600,150699950,11790,11790,11790,11790,10
|
|
20230801,114500,150582050,11790,11790,11790,11790,0
|
|
20230801,114400,150582050,11790,11790,11790,11790,0
|
|
20230801,114300,150582050,11790,11780,11790,11780,28
|
|
20230801,114200,150251950,11730,11730,11730,11730,1
|
|
20230801,114100,150240220,11720,11730,11730,11720,77
|
|
20230801,114000,149337420,11720,11720,11720,11720,0
|
|
20230801,113900,149337420,11720,11720,11720,11720,67
|
|
20230801,113800,148552180,11720,11710,11720,11710,3
|
|
20230801,113700,148517040,11710,11710,11710,11710,0
|
|
20230801,113600,148517040,11710,11710,11710,11710,105
|
|
20230801,113500,147287490,11710,11710,11710,11710,0
|
|
20230801,113400,147287490,11710,11710,11710,11710,1
|
|
20230801,113300,147275780,11710,11710,11710,11710,41
|
|
20230801,113200,146795670,11710,11710,11710,11710,0
|
|
20230801,113100,146795670,11710,11710,11710,11710,0
|
|
20230801,113000,146795670,11710,11710,11710,11710,0
|
|
20230801,112900,146795670,11710,11680,11710,11680,11
|
|
20230801,112800,146667160,11680,11680,11680,11680,0
|
|
20230801,112700,146667160,11680,11680,11680,11680,0
|
|
20230801,112600,146667160,11680,11680,11680,11680,0
|
|
20230801,112500,146667160,11680,11690,11690,11680,17
|
|
20230801,112400,146468490,11680,11680,11680,11680,0
|
|
20230801,112300,146468490,11680,11700,11700,11680,29
|
|
20230801,112200,146129510,11710,11710,11720,11710,136
|
|
20230801,112100,144536940,11710,11710,11710,11710,57
|
|
20230801,112000,143869470,11710,11710,11710,11710,0
|
|
20230801,111900,143869470,11710,11710,11710,11710,0
|
|
20230801,111800,143869470,11710,11720,11720,11710,292
|
|
20230801,111700,140449600,11720,11720,11800,11720,19
|
|
20230801,111600,140226710,11730,11730,11730,11730,74
|
|
20230801,111500,139358690,11810,11810,11810,11810,5
|
|
20230801,111400,139299640,11800,11800,11800,11800,126
|
|
20230801,111300,137812840,11810,11810,11810,11810,0
|
|
20230801,111200,137812840,11810,11810,11810,11810,0
|
|
20230801,111100,137812840,11810,11730,11810,11730,515
|
|
20230801,111000,131749900,11700,11720,11750,11700,127
|
|
20230801,110900,130263680,11720,11710,11720,11710,66
|
|
20230801,110800,129490370,11710,11680,11710,11680,519
|
|
20230801,110700,123419640,11680,11670,11680,11670,137
|
|
20230801,110600,121820750,11660,11660,11660,11660,0
|
|
20230801,110500,121820750,11660,11660,11660,11660,0
|
|
20230801,110400,121820750,11660,11660,11660,11660,128
|
|
20230801,110300,120328270,11660,11660,11660,11660,16
|
|
20230801,110200,120141710,11660,11670,11670,11660,71
|
|
20230801,110100,119313350,11660,11660,11660,11660,40
|
|
20230801,110000,118846950,11650,11640,11650,11640,145
|
|
20230801,105900,117158060,11650,11650,11650,11650,0
|
|
20230801,105800,117158060,11650,11650,11650,11650,0
|
|
20230801,105700,117158060,11650,11650,11650,11650,0
|
|
20230801,105600,117158060,11650,11650,11650,11650,0
|
|
20230801,105500,117158060,11650,11650,11650,11650,0
|
|
20230801,105400,117158060,11650,11650,11650,11650,0
|
|
20230801,105300,117158060,11650,11650,11650,11650,0
|
|
20230801,105200,117158060,11650,11650,11650,11650,0
|
|
20230801,105100,117158060,11650,11650,11650,11650,0
|
|
20230801,105000,117158060,11650,11650,11650,11650,1
|
|
20230801,104900,117146410,11590,11590,11590,11590,0
|
|
20230801,104800,117146410,11590,11590,11590,11590,0
|
|
20230801,104700,117146410,11590,11610,11610,11590,327
|
|
20230801,104600,113352150,11610,11610,11610,11610,0
|
|
20230801,104500,113352150,11610,11620,11620,11610,100
|
|
20230801,104400,112191080,11650,11650,11650,11650,0
|
|
20230801,104300,112191080,11650,11650,11650,11650,1
|
|
20230801,104200,112179430,11650,11650,11650,11650,1
|
|
20230801,104100,112167780,11650,11650,11650,11650,1
|
|
20230801,104000,112156130,11650,11650,11650,11650,24
|
|
20230801,103900,111876530,11650,11610,11650,11610,761
|
|
20230801,103800,103024330,11610,11610,11610,11610,114
|
|
20230801,103700,101700790,11610,11610,11610,11610,10
|
|
20230801,103600,101584690,11610,11580,11610,11580,150
|
|
20230801,103500,99847430,11580,11580,11580,11580,238
|
|
20230801,103400,97091390,11610,11580,11610,11570,9
|
|
20230801,103300,96987030,11580,11580,11580,11580,101
|
|
20230801,103200,95817450,11580,11580,11580,11580,1
|
|
20230801,103100,95805870,11620,11620,11620,11620,0
|
|
20230801,103000,95805870,11620,11620,11620,11620,0
|
|
20230801,102900,95805870,11620,11620,11620,11620,10
|
|
20230801,102800,95689670,11610,11610,11610,11610,108
|
|
20230801,102700,94435790,11610,11610,11610,11610,2
|
|
20230801,102600,94412570,11610,11570,11610,11570,60
|
|
20230801,102500,93718170,11570,11570,11570,11570,30
|
|
20230801,102400,93371070,11570,11580,11580,11570,20
|
|
20230801,102300,93139660,11570,11570,11570,11570,102
|
|
20230801,102200,91959520,11620,11600,11620,11600,8
|
|
20230801,102100,91866700,11600,11600,11600,11600,200
|
|
20230801,102000,89546700,11600,11600,11600,11600,160
|
|
20230801,101900,87690700,11600,11600,11600,11600,55
|
|
20230801,101800,87052700,11600,11590,11600,11590,126
|
|
20230801,101700,85591610,11580,11580,11580,11580,43
|
|
20230801,101600,85093670,11590,11590,11590,11590,10
|
|
20230801,101500,84977770,11600,11600,11600,11600,0
|
|
20230801,101400,84977770,11600,11600,11600,11600,0
|
|
20230801,101300,84977770,11600,11600,11600,11600,0
|
|
20230801,101200,84977770,11600,11600,11600,11600,0
|
|
20230801,101100,84977770,11600,11550,11600,11550,202
|
|
20230801,101000,82639670,11620,11600,11620,11600,14
|
|
20230801,100900,82477180,11600,11600,11600,11600,0
|
|
20230801,100800,82477180,11600,11600,11600,11600,130
|
|
20230801,100700,80969180,11600,11600,11600,11600,0
|
|
20230801,100600,80969180,11600,11600,11600,11600,0
|
|
20230801,100500,80969180,11600,11610,11610,11600,36
|
|
20230801,100400,80551280,11610,11610,11610,11610,10
|
|
20230801,100300,80435180,11610,11610,11610,11580,281
|
|
20230801,100200,77175770,11580,11590,11600,11580,167
|
|
20230801,100100,75239270,11590,11550,11590,11550,459
|
|
20230801,100000,69927320,11550,11540,11550,11540,100
|
|
20230801,095900,68772720,11540,11540,11540,11540,60
|
|
20230801,095800,68080320,11540,11540,11540,11540,0
|
|
20230801,095700,68080320,11540,11520,11540,11520,265
|
|
20230801,095600,65025790,11480,11480,11480,11480,78
|
|
20230801,095500,64130350,11480,11470,11480,11470,66
|
|
20230801,095400,63373070,11470,11470,11470,11470,0
|
|
20230801,095300,63373070,11470,11470,11470,11470,22
|
|
20230801,095200,63120730,11460,11460,11460,11460,0
|
|
20230801,095100,63120730,11460,11470,11470,11460,10
|
|
20230801,095000,63006120,11520,11520,11520,11520,0
|
|
20230801,094900,63006120,11520,11520,11520,11520,0
|
|
20230801,094800,63006120,11520,11500,11520,11500,127
|
|
20230801,094700,61543480,11520,11520,11520,11520,0
|
|
20230801,094600,61543480,11520,11450,11520,11450,3
|
|
20230801,094500,61508990,11500,11500,11500,11500,392
|
|
20230801,094400,57000990,11500,11500,11500,11500,0
|
|
20230801,094300,57000990,11500,11500,11500,11500,0
|
|
20230801,094200,57000990,11500,11450,11500,11450,216
|
|
20230801,094100,54519640,11450,11450,11450,11450,318
|
|
20230801,094000,50878540,11450,11490,11490,11450,110
|
|
20230801,093900,49618560,11490,11490,11490,11490,7
|
|
20230801,093800,49538130,11490,11490,11490,11490,300
|
|
20230801,093700,46091130,11490,11490,11490,11400,116
|
|
20230801,093600,44759010,11490,11490,11490,11490,0
|
|
20230801,093500,44759010,11490,11490,11490,11490,2
|
|
20230801,093400,44736030,11360,11450,11450,11360,87
|
|
20230801,093300,43743920,11500,11500,11500,11500,0
|
|
20230801,093200,43743920,11500,11500,11500,11500,0
|
|
20230801,093100,43743920,11500,11500,11500,11500,0
|
|
20230801,093000,43743920,11500,11500,11500,11500,47
|
|
20230801,092900,43203420,11510,11510,11510,11510,0
|
|
20230801,092800,43203420,11510,11490,11510,11490,196
|
|
20230801,092700,40949550,11500,11500,11500,11500,0
|
|
20230801,092600,40949550,11500,11500,11500,11500,0
|
|
20230801,092500,40949550,11500,11500,11500,11500,1
|
|
20230801,092400,40938050,11500,11500,11500,11470,104
|
|
20230801,092300,39743550,11470,11470,11470,11470,78
|
|
20230801,092200,38848890,11400,11350,11400,11350,1983
|
|
20230801,092100,16301460,11370,11370,11370,11370,0
|
|
20230801,092000,16301460,11370,11370,11370,11370,0
|
|
20230801,091900,16301460,11370,11370,11370,11370,0
|
|
20230801,091800,16301460,11370,11370,11370,11370,0
|
|
20230801,091700,16301460,11370,11370,11370,11370,0
|
|
20230801,091600,16301460,11370,11370,11370,11370,0
|
|
20230801,091500,16301460,11370,11370,11370,11370,0
|
|
20230801,091400,16301460,11370,11370,11370,11370,0
|
|
20230801,091300,16301460,11370,11370,11370,11370,0
|
|
20230801,091200,16301460,11370,11370,11370,11370,122
|
|
20230801,091100,14914320,11370,11370,11370,11370,341
|
|
20230801,091000,11037150,11370,11370,11370,11370,0
|
|
20230801,090900,11037150,11370,11370,11370,11370,0
|
|
20230801,090800,11037150,11370,11370,11370,11370,2
|
|
20230801,090700,11014410,11220,11380,11380,11220,667
|
|
20230801,090600,3509900,11370,11380,11380,11370,82
|
|
20230801,090500,2576820,11280,11280,11280,11280,1
|
|
20230801,090400,2565540,11280,11280,11280,11280,7
|
|
20230801,090300,2486580,11290,11290,11290,11290,1
|
|
20230801,090200,2475290,11280,11340,11340,11280,133
|
|
20230801,090100,972290,11290,11300,11300,11290,61
|
|
20230801,090000,283500,11340,11340,11340,11340,25
|