685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202200,108759700,12630,12630,12630,12630,387
|
|
20230801,202100,108759700,12630,12630,12630,12630,0
|
|
20230801,202000,108759700,12630,12630,12630,12630,0
|
|
20230801,201900,108759700,12630,12630,12630,12630,0
|
|
20230801,201800,108759700,12630,12630,12630,12630,0
|
|
20230801,201700,108759700,12630,12630,12630,12630,0
|
|
20230801,201600,108759700,12630,12630,12630,12630,0
|
|
20230801,201500,108759700,12630,12630,12630,12630,0
|
|
20230801,201400,108759700,12630,12630,12630,12630,0
|
|
20230801,201300,108759700,12630,12630,12630,12630,0
|
|
20230801,201200,108759700,12630,12630,12630,12630,0
|
|
20230801,201100,108759700,12630,12630,12630,12630,0
|
|
20230801,201000,108759700,12630,12630,12630,12630,0
|
|
20230801,200900,108759700,12630,12630,12630,12630,0
|
|
20230801,200800,108759700,12630,12630,12630,12630,0
|
|
20230801,200700,108759700,12630,12630,12630,12630,0
|
|
20230801,200600,108759700,12630,12630,12630,12630,0
|
|
20230801,200500,108759700,12630,12630,12630,12630,0
|
|
20230801,200400,108759700,12630,12630,12630,12630,0
|
|
20230801,200300,108759700,12630,12630,12630,12630,0
|
|
20230801,200200,108759700,12630,12630,12630,12630,0
|
|
20230801,200100,108759700,12630,12630,12630,12630,0
|
|
20230801,200000,108759700,12630,12630,12630,12630,0
|
|
20230801,195900,108759700,12630,12630,12630,12630,0
|
|
20230801,195800,108759700,12630,12630,12630,12630,0
|
|
20230801,195700,108759700,12630,12630,12630,12630,0
|
|
20230801,195600,108759700,12630,12630,12630,12630,0
|
|
20230801,195500,108759700,12630,12630,12630,12630,0
|
|
20230801,195400,108759700,12630,12630,12630,12630,0
|
|
20230801,195300,108759700,12630,12630,12630,12630,0
|
|
20230801,195200,108759700,12630,12630,12630,12630,387
|
|
20230801,195100,108759700,12630,12630,12630,12630,0
|
|
20230801,195000,108759700,12630,12630,12630,12630,0
|
|
20230801,194900,108759700,12630,12630,12630,12630,0
|
|
20230801,194800,108759700,12630,12630,12630,12630,0
|
|
20230801,194700,108759700,12630,12630,12630,12630,0
|
|
20230801,194600,108759700,12630,12630,12630,12630,0
|
|
20230801,194500,108759700,12630,12630,12630,12630,0
|
|
20230801,194400,108759700,12630,12630,12630,12630,0
|
|
20230801,194300,108759700,12630,12630,12630,12630,0
|
|
20230801,194200,108759700,12630,12630,12630,12630,0
|
|
20230801,194100,108759700,12630,12630,12630,12630,0
|
|
20230801,194000,108759700,12630,12630,12630,12630,0
|
|
20230801,193900,108759700,12630,12630,12630,12630,0
|
|
20230801,193800,108759700,12630,12630,12630,12630,0
|
|
20230801,193700,108759700,12630,12630,12630,12630,0
|
|
20230801,193600,108759700,12630,12630,12630,12630,0
|
|
20230801,193500,108759700,12630,12630,12630,12630,0
|
|
20230801,193400,108759700,12630,12630,12630,12630,0
|
|
20230801,193300,108759700,12630,12630,12630,12630,0
|
|
20230801,193200,108759700,12630,12630,12630,12630,0
|
|
20230801,193100,108759700,12630,12630,12630,12630,0
|
|
20230801,193000,108759700,12630,12630,12630,12630,0
|
|
20230801,192900,108759700,12630,12630,12630,12630,0
|
|
20230801,192800,108759700,12630,12630,12630,12630,0
|
|
20230801,192700,108759700,12630,12630,12630,12630,0
|
|
20230801,192600,108759700,12630,12630,12630,12630,0
|
|
20230801,192500,108759700,12630,12630,12630,12630,0
|
|
20230801,192400,108759700,12630,12630,12630,12630,0
|
|
20230801,192300,108759700,12630,12630,12630,12630,0
|
|
20230801,192200,108759700,12630,12630,12630,12630,387
|
|
20230801,192100,108759700,12630,12630,12630,12630,0
|
|
20230801,192000,108759700,12630,12630,12630,12630,0
|
|
20230801,191900,108759700,12630,12630,12630,12630,0
|
|
20230801,191800,108759700,12630,12630,12630,12630,0
|
|
20230801,191700,108759700,12630,12630,12630,12630,0
|
|
20230801,191600,108759700,12630,12630,12630,12630,0
|
|
20230801,191500,108759700,12630,12630,12630,12630,0
|
|
20230801,191400,108759700,12630,12630,12630,12630,0
|
|
20230801,191300,108759700,12630,12630,12630,12630,0
|
|
20230801,191200,108759700,12630,12630,12630,12630,0
|
|
20230801,191100,108759700,12630,12630,12630,12630,0
|
|
20230801,191000,108759700,12630,12630,12630,12630,0
|
|
20230801,190900,108759700,12630,12630,12630,12630,0
|
|
20230801,190800,108759700,12630,12630,12630,12630,0
|
|
20230801,190700,108759700,12630,12630,12630,12630,0
|
|
20230801,190600,108759700,12630,12630,12630,12630,0
|
|
20230801,190500,108759700,12630,12630,12630,12630,0
|
|
20230801,190400,108759700,12630,12630,12630,12630,0
|
|
20230801,190300,108759700,12630,12630,12630,12630,0
|
|
20230801,190200,108759700,12630,12630,12630,12630,0
|
|
20230801,190100,108759700,12630,12630,12630,12630,0
|
|
20230801,190000,108759700,12630,12630,12630,12630,0
|
|
20230801,185900,108759700,12630,12630,12630,12630,0
|
|
20230801,185800,108759700,12630,12630,12630,12630,0
|
|
20230801,185700,108759700,12630,12630,12630,12630,0
|
|
20230801,185600,108759700,12630,12630,12630,12630,0
|
|
20230801,185500,108759700,12630,12630,12630,12630,0
|
|
20230801,185400,108759700,12630,12630,12630,12630,0
|
|
20230801,185300,108759700,12630,12630,12630,12630,0
|
|
20230801,185200,108759700,12630,12630,12630,12630,387
|
|
20230801,185100,108759700,12630,12630,12630,12630,0
|
|
20230801,185000,108759700,12630,12630,12630,12630,0
|
|
20230801,184900,108759700,12630,12630,12630,12630,0
|
|
20230801,184800,108759700,12630,12630,12630,12630,0
|
|
20230801,184700,108759700,12630,12630,12630,12630,0
|
|
20230801,184600,108759700,12630,12630,12630,12630,0
|
|
20230801,184500,108759700,12630,12630,12630,12630,0
|
|
20230801,184400,108759700,12630,12630,12630,12630,0
|
|
20230801,184300,108759700,12630,12630,12630,12630,0
|
|
20230801,184200,108759700,12630,12630,12630,12630,0
|
|
20230801,184100,108759700,12630,12630,12630,12630,0
|
|
20230801,184000,108759700,12630,12630,12630,12630,0
|
|
20230801,183900,108759700,12630,12630,12630,12630,0
|
|
20230801,183800,108759700,12630,12630,12630,12630,0
|
|
20230801,183700,108759700,12630,12630,12630,12630,0
|
|
20230801,183600,108759700,12630,12630,12630,12630,0
|
|
20230801,183500,108759700,12630,12630,12630,12630,0
|
|
20230801,183400,108759700,12630,12630,12630,12630,0
|
|
20230801,183300,108759700,12630,12630,12630,12630,0
|
|
20230801,183200,108759700,12630,12630,12630,12630,0
|
|
20230801,183100,108759700,12630,12630,12630,12630,0
|
|
20230801,183000,108759700,12630,12630,12630,12630,0
|
|
20230801,182900,108759700,12630,12630,12630,12630,0
|
|
20230801,182800,108759700,12630,12630,12630,12630,0
|
|
20230801,182700,108759700,12630,12630,12630,12630,0
|
|
20230801,182600,108759700,12630,12630,12630,12630,0
|
|
20230801,182500,108759700,12630,12630,12630,12630,0
|
|
20230801,182400,108759700,12630,12630,12630,12630,0
|
|
20230801,182300,108759700,12630,12630,12630,12630,0
|
|
20230801,182200,108759700,12630,12630,12630,12630,387
|
|
20230801,182100,108759700,12630,12630,12630,12630,0
|
|
20230801,182000,108759700,12630,12630,12630,12630,0
|
|
20230801,181900,108759700,12630,12630,12630,12630,0
|
|
20230801,181800,108759700,12630,12630,12630,12630,0
|
|
20230801,181700,108759700,12630,12630,12630,12630,0
|
|
20230801,181600,108759700,12630,12630,12630,12630,0
|
|
20230801,181500,108759700,12630,12630,12630,12630,0
|
|
20230801,181400,108759700,12630,12630,12630,12630,0
|
|
20230801,181300,108759700,12630,12630,12630,12630,0
|
|
20230801,181200,108759700,12630,12630,12630,12630,0
|
|
20230801,181100,108759700,12630,12630,12630,12630,0
|
|
20230801,181000,108759700,12630,12630,12630,12630,0
|
|
20230801,180900,108759700,12630,12630,12630,12630,0
|
|
20230801,180800,108759700,12630,12630,12630,12630,0
|
|
20230801,180700,108759700,12630,12630,12630,12630,0
|
|
20230801,180600,108759700,12630,12630,12630,12630,0
|
|
20230801,180500,108759700,12630,12630,12630,12630,0
|
|
20230801,180400,108759700,12630,12630,12630,12630,0
|
|
20230801,180300,108759700,12630,12630,12630,12630,0
|
|
20230801,180200,108759700,12630,12630,12630,12630,0
|
|
20230801,180100,108759700,12630,12630,12630,12630,0
|
|
20230801,180000,108759700,12630,12630,12630,12630,0
|
|
20230801,175900,108759700,12630,12630,12630,12630,0
|
|
20230801,175800,108759700,12630,12630,12630,12630,0
|
|
20230801,175700,108759700,12630,12630,12630,12630,0
|
|
20230801,175600,108759700,12630,12630,12630,12630,0
|
|
20230801,175500,108759700,12630,12630,12630,12630,0
|
|
20230801,175400,108759700,12630,12630,12630,12630,0
|
|
20230801,175300,108759700,12630,12630,12630,12630,0
|
|
20230801,175200,108759700,12630,12630,12630,12630,387
|
|
20230801,175100,108759700,12630,12630,12630,12630,0
|
|
20230801,175000,108759700,12630,12630,12630,12630,0
|
|
20230801,174900,108759700,12630,12630,12630,12630,0
|
|
20230801,174800,108759700,12630,12630,12630,12630,0
|
|
20230801,174700,108759700,12630,12630,12630,12630,0
|
|
20230801,174600,108759700,12630,12630,12630,12630,0
|
|
20230801,174500,108759700,12630,12630,12630,12630,0
|
|
20230801,174400,108759700,12630,12630,12630,12630,0
|
|
20230801,174300,108759700,12630,12630,12630,12630,0
|
|
20230801,174200,108759700,12630,12630,12630,12630,0
|
|
20230801,174100,108759700,12630,12630,12630,12630,0
|
|
20230801,174000,108759700,12630,12630,12630,12630,0
|
|
20230801,173900,108759700,12630,12630,12630,12630,0
|
|
20230801,173800,108759700,12630,12630,12630,12630,0
|
|
20230801,173700,108759700,12630,12630,12630,12630,0
|
|
20230801,173600,108759700,12630,12630,12630,12630,0
|
|
20230801,173500,108759700,12630,12630,12630,12630,0
|
|
20230801,173400,108759700,12630,12630,12630,12630,0
|
|
20230801,173300,108759700,12630,12630,12630,12630,0
|
|
20230801,173200,108759700,12630,12630,12630,12630,0
|
|
20230801,173100,108759700,12630,12630,12630,12630,0
|
|
20230801,173000,108759700,12630,12630,12630,12630,0
|
|
20230801,172900,108759700,12630,12630,12630,12630,0
|
|
20230801,172800,108759700,12630,12630,12630,12630,0
|
|
20230801,172700,108759700,12630,12630,12630,12630,0
|
|
20230801,172600,108759700,12630,12630,12630,12630,0
|
|
20230801,172500,108759700,12630,12630,12630,12630,0
|
|
20230801,172400,108759700,12630,12630,12630,12630,0
|
|
20230801,172300,108759700,12630,12630,12630,12630,0
|
|
20230801,172200,108759700,12630,12630,12630,12630,387
|
|
20230801,172100,108759700,12630,12630,12630,12630,0
|
|
20230801,172000,108759700,12630,12630,12630,12630,0
|
|
20230801,171900,108759700,12630,12630,12630,12630,0
|
|
20230801,171800,108759700,12630,12630,12630,12630,0
|
|
20230801,171700,108759700,12630,12630,12630,12630,0
|
|
20230801,171600,108759700,12630,12630,12630,12630,0
|
|
20230801,171500,108759700,12630,12630,12630,12630,0
|
|
20230801,171400,108759700,12630,12630,12630,12630,0
|
|
20230801,171300,108759700,12630,12630,12630,12630,0
|
|
20230801,171200,108759700,12630,12630,12630,12630,0
|
|
20230801,171100,108759700,12630,12630,12630,12630,0
|
|
20230801,171000,108759700,12630,12630,12630,12630,0
|
|
20230801,170900,108759700,12630,12630,12630,12630,0
|
|
20230801,170800,108759700,12630,12630,12630,12630,0
|
|
20230801,170700,108759700,12630,12630,12630,12630,0
|
|
20230801,170600,108759700,12630,12630,12630,12630,0
|
|
20230801,170500,108759700,12630,12630,12630,12630,0
|
|
20230801,170400,108759700,12630,12630,12630,12630,0
|
|
20230801,170300,108759700,12630,12630,12630,12630,0
|
|
20230801,170200,108759700,12630,12630,12630,12630,0
|
|
20230801,170100,108759700,12630,12630,12630,12630,0
|
|
20230801,170000,108759700,12630,12630,12630,12630,0
|
|
20230801,165900,108759700,12630,12630,12630,12630,0
|
|
20230801,165800,108759700,12630,12630,12630,12630,0
|
|
20230801,165700,108759700,12630,12630,12630,12630,0
|
|
20230801,165600,108759700,12630,12630,12630,12630,0
|
|
20230801,165500,108759700,12630,12630,12630,12630,0
|
|
20230801,165400,108759700,12630,12630,12630,12630,0
|
|
20230801,165300,108759700,12630,12630,12630,12630,0
|
|
20230801,165200,108759700,12630,12630,12630,12630,387
|
|
20230801,165100,108759700,12630,12630,12630,12630,0
|
|
20230801,165000,108759700,12630,12630,12630,12630,0
|
|
20230801,164900,108759700,12630,12630,12630,12630,0
|
|
20230801,164800,108759700,12630,12630,12630,12630,0
|
|
20230801,164700,108759700,12630,12630,12630,12630,0
|
|
20230801,164600,108759700,12630,12630,12630,12630,0
|
|
20230801,164500,108759700,12630,12630,12630,12630,0
|
|
20230801,164400,108759700,12630,12630,12630,12630,0
|
|
20230801,164300,108759700,12630,12630,12630,12630,0
|
|
20230801,164200,108759700,12630,12630,12630,12630,0
|
|
20230801,164100,108759700,12630,12630,12630,12630,0
|
|
20230801,164000,108759700,12630,12630,12630,12630,0
|
|
20230801,163900,108759700,12630,12630,12630,12630,0
|
|
20230801,163800,108759700,12630,12630,12630,12630,0
|
|
20230801,163700,108759700,12630,12630,12630,12630,0
|
|
20230801,163600,108759700,12630,12630,12630,12630,0
|
|
20230801,163500,108759700,12630,12630,12630,12630,0
|
|
20230801,163400,108759700,12630,12630,12630,12630,0
|
|
20230801,163300,108759700,12630,12630,12630,12630,0
|
|
20230801,163200,108759700,12630,12630,12630,12630,0
|
|
20230801,163100,108759700,12630,12630,12630,12630,0
|
|
20230801,163000,108759700,12630,12630,12630,12630,0
|
|
20230801,162900,108759700,12630,12630,12630,12630,0
|
|
20230801,162800,108759700,12630,12630,12630,12630,0
|
|
20230801,162700,108759700,12630,12630,12630,12630,0
|
|
20230801,162600,108759700,12630,12630,12630,12630,0
|
|
20230801,162500,108759700,12630,12630,12630,12630,0
|
|
20230801,162400,108759700,12630,12630,12630,12630,0
|
|
20230801,162300,108759700,12630,12630,12630,12630,0
|
|
20230801,162200,108759700,12630,12630,12630,12630,387
|
|
20230801,162100,108759700,12630,12630,12630,12630,0
|
|
20230801,162000,108759700,12630,12630,12630,12630,0
|
|
20230801,161900,108759700,12630,12630,12630,12630,0
|
|
20230801,161800,108759700,12630,12630,12630,12630,0
|
|
20230801,161700,108759700,12630,12630,12630,12630,0
|
|
20230801,161600,108759700,12630,12630,12630,12630,0
|
|
20230801,161500,108759700,12630,12630,12630,12630,0
|
|
20230801,161400,108759700,12630,12630,12630,12630,0
|
|
20230801,161300,108759700,12630,12630,12630,12630,0
|
|
20230801,161200,108759700,12630,12630,12630,12630,0
|
|
20230801,161100,108759700,12630,12630,12630,12630,0
|
|
20230801,161000,108759700,12630,12630,12630,12630,0
|
|
20230801,160900,108759700,12630,12630,12630,12630,0
|
|
20230801,160800,108759700,12630,12630,12630,12630,0
|
|
20230801,160700,108759700,12630,12630,12630,12630,0
|
|
20230801,160600,108759700,12630,12630,12630,12630,0
|
|
20230801,160500,108759700,12630,12630,12630,12630,0
|
|
20230801,160400,108759700,12630,12630,12630,12630,0
|
|
20230801,160300,108759700,12630,12630,12630,12630,0
|
|
20230801,160200,108759700,12630,12630,12630,12630,0
|
|
20230801,160100,108759700,12630,12630,12630,12630,0
|
|
20230801,160000,108759700,12630,12630,12630,12630,0
|
|
20230801,155900,108759700,12630,12630,12630,12630,0
|
|
20230801,155800,108759700,12630,12630,12630,12630,0
|
|
20230801,155700,108759700,12630,12630,12630,12630,0
|
|
20230801,155600,108759700,12630,12630,12630,12630,0
|
|
20230801,155500,108759700,12630,12630,12630,12630,0
|
|
20230801,155400,108759700,12630,12630,12630,12630,0
|
|
20230801,155300,108759700,12630,12630,12630,12630,0
|
|
20230801,155200,108759700,12630,12630,12630,12630,387
|
|
20230801,155100,108759700,12630,12630,12630,12630,0
|
|
20230801,155000,108759700,12630,12630,12630,12630,0
|
|
20230801,154900,108759700,12630,12630,12630,12630,0
|
|
20230801,154800,108759700,12630,12630,12630,12630,0
|
|
20230801,154700,108759700,12630,12630,12630,12630,0
|
|
20230801,154600,108759700,12630,12630,12630,12630,0
|
|
20230801,154500,108759700,12630,12630,12630,12630,0
|
|
20230801,154400,108759700,12630,12630,12630,12630,0
|
|
20230801,154300,108759700,12630,12630,12630,12630,0
|
|
20230801,154200,108759700,12630,12630,12630,12630,0
|
|
20230801,154100,108759700,12630,12630,12630,12630,0
|
|
20230801,154000,108759700,12630,12630,12630,12630,0
|
|
20230801,153900,108759700,12630,12630,12630,12630,0
|
|
20230801,153800,108759700,12630,12630,12630,12630,0
|
|
20230801,153700,108759700,12630,12630,12630,12630,0
|
|
20230801,153600,108759700,12630,12630,12630,12630,0
|
|
20230801,153500,108759700,12630,12630,12630,12630,0
|
|
20230801,153400,108759700,12630,12630,12630,12630,0
|
|
20230801,153300,108759700,12630,12630,12630,12630,0
|
|
20230801,153200,108759700,12630,12630,12630,12630,0
|
|
20230801,153100,108759700,12630,12630,12630,12630,0
|
|
20230801,153000,108759700,12630,12630,12630,12630,387
|
|
20230801,152900,103871890,12630,12630,12630,12630,0
|
|
20230801,152800,103871890,12630,12630,12630,12630,0
|
|
20230801,152700,103871890,12630,12630,12630,12630,0
|
|
20230801,152600,103871890,12630,12630,12630,12630,0
|
|
20230801,152500,103871890,12630,12630,12630,12630,0
|
|
20230801,152400,103871890,12630,12630,12630,12630,0
|
|
20230801,152300,103871890,12630,12630,12630,12630,0
|
|
20230801,152200,103871890,12630,12630,12630,12630,0
|
|
20230801,152100,103871890,12630,12630,12630,12630,0
|
|
20230801,152000,103871890,12630,12630,12630,12630,0
|
|
20230801,151900,103871890,12630,12630,12630,12550,72
|
|
20230801,151800,102963330,12630,12630,12630,12630,5
|
|
20230801,151700,102900180,12630,12560,12630,12560,11
|
|
20230801,151600,102761680,12570,12570,12570,12570,16
|
|
20230801,151500,102560560,12570,12570,12570,12570,65
|
|
20230801,151400,101743510,12570,12540,12570,12540,452
|
|
20230801,151300,96063890,12540,12530,12540,12530,81
|
|
20230801,151200,95048920,12530,12530,12530,12530,14
|
|
20230801,151100,94873500,12530,12530,12530,12530,67
|
|
20230801,151000,94033990,12530,12530,12530,12530,19
|
|
20230801,150900,93795920,12530,12530,12530,12530,35
|
|
20230801,150800,93357370,12530,12530,12530,12530,7
|
|
20230801,150700,93269660,12530,12530,12530,12530,25
|
|
20230801,150600,92956410,12530,12520,12530,12520,107
|
|
20230801,150500,91616690,12520,12520,12520,12520,11
|
|
20230801,150400,91478970,12520,12520,12520,12520,39
|
|
20230801,150300,90990690,12520,12520,12520,12520,7
|
|
20230801,150200,90903050,12520,12520,12520,12520,19
|
|
20230801,150100,90665170,12520,12520,12520,12520,6
|
|
20230801,150000,90590050,12520,12520,12520,12520,9
|
|
20230801,145900,90477370,12520,12520,12520,12520,6
|
|
20230801,145800,90402250,12520,12520,12520,12520,8
|
|
20230801,145700,90302090,12520,12520,12520,12520,3
|
|
20230801,145600,90264530,12510,12520,12520,12510,7
|
|
20230801,145500,90176900,12520,12520,12520,12520,45
|
|
20230801,145400,89613500,12520,12520,12520,12520,1
|
|
20230801,145300,89600980,12520,12520,12520,12520,5
|
|
20230801,145200,89538380,12520,12520,12520,12520,0
|
|
20230801,145100,89538380,12520,12520,12520,12520,0
|
|
20230801,145000,89538380,12520,12520,12520,12520,0
|
|
20230801,144900,89538380,12520,12520,12520,12520,0
|
|
20230801,144800,89538380,12520,12520,12520,12520,0
|
|
20230801,144700,89538380,12520,12520,12520,12520,0
|
|
20230801,144600,89538380,12520,12520,12520,12520,0
|
|
20230801,144500,89538380,12520,12510,12520,12510,545
|
|
20230801,144400,82720410,12510,12510,12510,12510,10
|
|
20230801,144300,82595310,12510,12510,12510,12510,0
|
|
20230801,144200,82595310,12510,12510,12510,12510,0
|
|
20230801,144100,82595310,12510,12510,12510,12510,4
|
|
20230801,144000,82545270,12500,12500,12500,12500,1
|
|
20230801,143900,82532770,12510,12510,12510,12510,0
|
|
20230801,143800,82532770,12510,12510,12510,12510,2
|
|
20230801,143700,82507750,12510,12510,12510,12510,0
|
|
20230801,143600,82507750,12510,12510,12510,12510,0
|
|
20230801,143500,82507750,12510,12510,12510,12510,0
|
|
20230801,143400,82507750,12510,12510,12510,12510,0
|
|
20230801,143300,82507750,12510,12510,12510,12510,0
|
|
20230801,143200,82507750,12510,12510,12510,12510,0
|
|
20230801,143100,82507750,12510,12510,12510,12510,0
|
|
20230801,143000,82507750,12510,12510,12510,12510,0
|
|
20230801,142900,82507750,12510,12510,12510,12510,0
|
|
20230801,142800,82507750,12510,12510,12510,12510,0
|
|
20230801,142700,82507750,12510,12510,12510,12510,2
|
|
20230801,142600,82482730,12500,12500,12500,12500,0
|
|
20230801,142500,82482730,12500,12500,12500,12500,0
|
|
20230801,142400,82482730,12500,12500,12500,12500,0
|
|
20230801,142300,82482730,12500,12500,12500,12500,1
|
|
20230801,142200,82470230,12510,12510,12510,12510,0
|
|
20230801,142100,82470230,12510,12510,12510,12510,0
|
|
20230801,142000,82470230,12510,12510,12510,12510,0
|
|
20230801,141900,82470230,12510,12510,12510,12510,0
|
|
20230801,141800,82470230,12510,12510,12510,12510,0
|
|
20230801,141700,82470230,12510,12510,12510,12510,0
|
|
20230801,141600,82470230,12510,12510,12510,12510,0
|
|
20230801,141500,82470230,12510,12510,12510,12510,0
|
|
20230801,141400,82470230,12510,12510,12510,12510,10
|
|
20230801,141300,82345130,12510,12510,12510,12510,1
|
|
20230801,141200,82332620,12490,12490,12490,12490,16
|
|
20230801,141100,82132780,12490,12490,12490,12490,0
|
|
20230801,141000,82132780,12490,12490,12490,12490,0
|
|
20230801,140900,82132780,12490,12490,12490,12490,15
|
|
20230801,140800,81945430,12480,12490,12490,12480,36
|
|
20230801,140700,81495850,12480,12480,12480,12480,0
|
|
20230801,140600,81495850,12480,12480,12480,12480,1
|
|
20230801,140500,81483370,12490,12490,12490,12490,81
|
|
20230801,140400,80471680,12490,12490,12490,12490,0
|
|
20230801,140300,80471680,12490,12490,12490,12490,11
|
|
20230801,140200,80334290,12510,12510,12510,12510,0
|
|
20230801,140100,80334290,12510,12510,12510,12510,0
|
|
20230801,140000,80334290,12510,12510,12510,12510,0
|
|
20230801,135900,80334290,12510,12510,12510,12510,0
|
|
20230801,135800,80334290,12510,12510,12510,12510,5
|
|
20230801,135700,80271740,12510,12510,12510,12510,0
|
|
20230801,135600,80271740,12510,12510,12510,12510,2
|
|
20230801,135500,80246720,12490,12490,12490,12490,0
|
|
20230801,135400,80246720,12490,12510,12510,12490,486
|
|
20230801,135300,74172020,12530,12530,12530,12530,0
|
|
20230801,135200,74172020,12530,12530,12530,12530,0
|
|
20230801,135100,74172020,12530,12530,12530,12530,0
|
|
20230801,135000,74172020,12530,12530,12530,12530,2
|
|
20230801,134900,74146960,12500,12500,12530,12500,14
|
|
20230801,134800,73971900,12550,12550,12550,12550,0
|
|
20230801,134700,73971900,12550,12550,12550,12550,0
|
|
20230801,134600,73971900,12550,12550,12550,12550,0
|
|
20230801,134500,73971900,12550,12550,12550,12550,0
|
|
20230801,134400,73971900,12550,12550,12550,12550,0
|
|
20230801,134300,73971900,12550,12500,12550,12500,3
|
|
20230801,134200,73934350,12500,12500,12500,12500,5
|
|
20230801,134100,73871850,12500,12500,12500,12500,0
|
|
20230801,134000,73871850,12500,12500,12500,12500,0
|
|
20230801,133900,73871850,12500,12500,12500,12500,0
|
|
20230801,133800,73871850,12500,12500,12500,12500,0
|
|
20230801,133700,73871850,12500,12500,12500,12500,0
|
|
20230801,133600,73871850,12500,12500,12500,12500,0
|
|
20230801,133500,73871850,12500,12500,12500,12500,0
|
|
20230801,133400,73871850,12500,12500,12500,12500,10
|
|
20230801,133300,73746850,12510,12510,12510,12510,45
|
|
20230801,133200,73183900,12500,12510,12510,12500,27
|
|
20230801,133100,72846150,12510,12510,12510,12510,0
|
|
20230801,133000,72846150,12510,12500,12510,12500,211
|
|
20230801,132900,70208640,12510,12510,12510,12510,0
|
|
20230801,132800,70208640,12510,12510,12510,12510,1
|
|
20230801,132700,70196130,12500,12500,12500,12500,0
|
|
20230801,132600,70196130,12500,12500,12500,12500,0
|
|
20230801,132500,70196130,12500,12530,12530,12500,94
|
|
20230801,132400,69019430,12530,12530,12530,12530,0
|
|
20230801,132300,69019430,12530,12530,12530,12530,0
|
|
20230801,132200,69019430,12530,12530,12530,12530,0
|
|
20230801,132100,69019430,12530,12530,12530,12530,0
|
|
20230801,132000,69019430,12530,12530,12530,12530,0
|
|
20230801,131900,69019430,12530,12530,12530,12530,0
|
|
20230801,131800,69019430,12530,12530,12530,12530,0
|
|
20230801,131700,69019430,12530,12530,12530,12530,0
|
|
20230801,131600,69019430,12530,12530,12530,12530,0
|
|
20230801,131500,69019430,12530,12530,12530,12530,0
|
|
20230801,131400,69019430,12530,12530,12530,12530,207
|
|
20230801,131300,66425720,12540,12540,12540,12540,0
|
|
20230801,131200,66425720,12540,12560,12560,12540,285
|
|
20230801,131100,62851640,12570,12570,12570,12570,1
|
|
20230801,131000,62839070,12550,12550,12550,12550,0
|
|
20230801,130900,62839070,12550,12570,12570,12550,691
|
|
20230801,130800,54153900,12580,12580,12580,12580,0
|
|
20230801,130700,54153900,12580,12580,12580,12580,8
|
|
20230801,130600,54053260,12580,12580,12580,12580,5
|
|
20230801,130500,53990360,12580,12580,12580,12580,0
|
|
20230801,130400,53990360,12580,12580,12580,12580,0
|
|
20230801,130300,53990360,12580,12580,12580,12580,0
|
|
20230801,130200,53990360,12580,12580,12580,12580,0
|
|
20230801,130100,53990360,12580,12580,12580,12580,64
|
|
20230801,130000,53185240,12580,12580,12580,12580,9
|
|
20230801,125900,53072020,12570,12570,12570,12570,0
|
|
20230801,125800,53072020,12570,12570,12570,12570,0
|
|
20230801,125700,53072020,12570,12570,12570,12570,0
|
|
20230801,125600,53072020,12570,12570,12570,12570,1
|
|
20230801,125500,53059450,12580,12580,12580,12580,23
|
|
20230801,125400,52770110,12590,12590,12590,12590,0
|
|
20230801,125300,52770110,12590,12590,12590,12590,1
|
|
20230801,125200,52757520,12580,12580,12580,12580,0
|
|
20230801,125100,52757520,12580,12580,12580,12580,0
|
|
20230801,125000,52757520,12580,12580,12580,12580,0
|
|
20230801,124900,52757520,12580,12580,12580,12580,0
|
|
20230801,124800,52757520,12580,12580,12580,12580,0
|
|
20230801,124700,52757520,12580,12580,12580,12580,5
|
|
20230801,124600,52694620,12580,12580,12580,12580,0
|
|
20230801,124500,52694620,12580,12580,12580,12580,0
|
|
20230801,124400,52694620,12580,12580,12580,12580,0
|
|
20230801,124300,52694620,12580,12580,12580,12580,0
|
|
20230801,124200,52694620,12580,12580,12580,12580,0
|
|
20230801,124100,52694620,12580,12580,12580,12580,1
|
|
20230801,124000,52682040,12600,12600,12600,12600,10
|
|
20230801,123900,52556040,12600,12600,12600,12600,0
|
|
20230801,123800,52556040,12600,12600,12600,12600,0
|
|
20230801,123700,52556040,12600,12600,12600,12600,0
|
|
20230801,123600,52556040,12600,12600,12600,12600,0
|
|
20230801,123500,52556040,12600,12600,12600,12600,0
|
|
20230801,123400,52556040,12600,12600,12600,12600,0
|
|
20230801,123300,52556040,12600,12600,12600,12600,5
|
|
20230801,123200,52493040,12600,12600,12600,12600,35
|
|
20230801,123100,52052040,12600,12600,12600,12600,0
|
|
20230801,123000,52052040,12600,12600,12600,12600,8
|
|
20230801,122900,51951240,12580,12580,12580,12580,0
|
|
20230801,122800,51951240,12580,12580,12580,12580,0
|
|
20230801,122700,51951240,12580,12580,12580,12580,0
|
|
20230801,122600,51951240,12580,12580,12580,12580,0
|
|
20230801,122500,51951240,12580,12570,12580,12570,29
|
|
20230801,122400,51586430,12570,12570,12570,12570,0
|
|
20230801,122300,51586430,12570,12570,12570,12570,0
|
|
20230801,122200,51586430,12570,12570,12570,12570,0
|
|
20230801,122100,51586430,12570,12570,12570,12570,0
|
|
20230801,122000,51586430,12570,12580,12580,12570,7
|
|
20230801,121900,51498380,12580,12580,12580,12580,0
|
|
20230801,121800,51498380,12580,12580,12580,12580,0
|
|
20230801,121700,51498380,12580,12580,12580,12580,0
|
|
20230801,121600,51498380,12580,12580,12580,12580,0
|
|
20230801,121500,51498380,12580,12580,12580,12580,0
|
|
20230801,121400,51498380,12580,12580,12580,12580,0
|
|
20230801,121300,51498380,12580,12580,12580,12580,0
|
|
20230801,121200,51498380,12580,12580,12580,12580,30
|
|
20230801,121100,51120980,12580,12580,12580,12580,0
|
|
20230801,121000,51120980,12580,12580,12580,12580,0
|
|
20230801,120900,51120980,12580,12580,12580,12580,8
|
|
20230801,120800,51020340,12570,12580,12580,12570,2
|
|
20230801,120700,50995190,12590,12590,12590,12590,0
|
|
20230801,120600,50995190,12590,12590,12590,12590,0
|
|
20230801,120500,50995190,12590,12590,12590,12590,0
|
|
20230801,120400,50995190,12590,12590,12590,12590,0
|
|
20230801,120300,50995190,12590,12590,12590,12590,0
|
|
20230801,120200,50995190,12590,12590,12590,12590,50
|
|
20230801,120100,50365690,12600,12620,12620,12600,196
|
|
20230801,120000,47896070,12620,12620,12620,12620,0
|
|
20230801,115900,47896070,12620,12620,12620,12620,0
|
|
20230801,115800,47896070,12620,12620,12620,12620,0
|
|
20230801,115700,47896070,12620,12620,12620,12620,0
|
|
20230801,115600,47896070,12620,12620,12620,12620,0
|
|
20230801,115500,47896070,12620,12620,12620,12620,1
|
|
20230801,115400,47883450,12630,12630,12630,12630,0
|
|
20230801,115300,47883450,12630,12630,12630,12630,0
|
|
20230801,115200,47883450,12630,12630,12630,12630,3
|
|
20230801,115100,47845560,12620,12630,12630,12620,6
|
|
20230801,115000,47769790,12600,12600,12600,12600,0
|
|
20230801,114900,47769790,12600,12630,12630,12600,24
|
|
20230801,114800,47467250,12630,12630,12630,12630,16
|
|
20230801,114700,47265170,12610,12620,12620,12610,10
|
|
20230801,114600,47139060,12630,12630,12630,12630,10
|
|
20230801,114500,47012760,12630,12630,12630,12630,1
|
|
20230801,114400,47000130,12640,12640,12640,12640,0
|
|
20230801,114300,47000130,12640,12640,12640,12640,10
|
|
20230801,114200,46873730,12640,12640,12640,12640,0
|
|
20230801,114100,46873730,12640,12640,12640,12640,7
|
|
20230801,114000,46785250,12640,12640,12640,12640,1
|
|
20230801,113900,46772610,12650,12650,12650,12650,0
|
|
20230801,113800,46772610,12650,12650,12650,12650,1
|
|
20230801,113700,46759960,12650,12650,12650,12650,0
|
|
20230801,113600,46759960,12650,12650,12650,12650,1
|
|
20230801,113500,46747310,12640,12640,12640,12640,0
|
|
20230801,113400,46747310,12640,12640,12640,12640,29
|
|
20230801,113300,46380750,12660,12660,12660,12660,0
|
|
20230801,113200,46380750,12660,12660,12660,12660,0
|
|
20230801,113100,46380750,12660,12660,12660,12660,3
|
|
20230801,113000,46342770,12670,12670,12670,12670,0
|
|
20230801,112900,46342770,12670,12670,12670,12670,10
|
|
20230801,112800,46216070,12670,12670,12670,12670,8
|
|
20230801,112700,46114710,12670,12670,12670,12670,0
|
|
20230801,112600,46114710,12670,12670,12670,12670,0
|
|
20230801,112500,46114710,12670,12670,12670,12670,0
|
|
20230801,112400,46114710,12670,12670,12670,12670,5
|
|
20230801,112300,46051360,12670,12670,12670,12670,20
|
|
20230801,112200,45797960,12640,12640,12640,12640,0
|
|
20230801,112100,45797960,12640,12670,12670,12640,229
|
|
20230801,112000,42901340,12670,12670,12670,12670,0
|
|
20230801,111900,42901340,12670,12670,12670,12670,0
|
|
20230801,111800,42901340,12670,12670,12680,12670,3
|
|
20230801,111700,42863320,12670,12670,12670,12670,50
|
|
20230801,111600,42229820,12670,12660,12670,12660,154
|
|
20230801,111500,40278850,12640,12640,12640,12640,6
|
|
20230801,111400,40203010,12640,12640,12640,12640,0
|
|
20230801,111300,40203010,12640,12640,12640,12640,89
|
|
20230801,111200,39078050,12650,12650,12650,12650,0
|
|
20230801,111100,39078050,12650,12650,12650,12650,0
|
|
20230801,111000,39078050,12650,12650,12650,12650,0
|
|
20230801,110900,39078050,12650,12650,12650,12650,0
|
|
20230801,110800,39078050,12650,12650,12650,12650,1
|
|
20230801,110700,39065400,12660,12660,12660,12660,9
|
|
20230801,110600,38951460,12660,12660,12660,12660,20
|
|
20230801,110500,38698260,12660,12660,12660,12660,0
|
|
20230801,110400,38698260,12660,12660,12660,12660,1
|
|
20230801,110300,38685600,12660,12660,12660,12660,0
|
|
20230801,110200,38685600,12660,12660,12660,12660,0
|
|
20230801,110100,38685600,12660,12650,12660,12650,39
|
|
20230801,110000,38192240,12650,12650,12650,12650,20
|
|
20230801,105900,37939240,12660,12660,12660,12660,0
|
|
20230801,105800,37939240,12660,12660,12660,12660,2
|
|
20230801,105700,37913920,12670,12670,12670,12670,0
|
|
20230801,105600,37913920,12670,12670,12670,12670,2
|
|
20230801,105500,37888580,12650,12650,12650,12650,34
|
|
20230801,105400,37458480,12670,12670,12670,12670,0
|
|
20230801,105300,37458480,12670,12670,12670,12670,0
|
|
20230801,105200,37458480,12670,12670,12670,12670,1
|
|
20230801,105100,37445810,12670,12670,12670,12670,0
|
|
20230801,105000,37445810,12670,12670,12670,12670,25
|
|
20230801,104900,37129060,12650,12650,12650,12650,0
|
|
20230801,104800,37129060,12650,12650,12650,12650,113
|
|
20230801,104700,35699610,12650,12650,12650,12650,0
|
|
20230801,104600,35699610,12650,12650,12650,12650,0
|
|
20230801,104500,35699610,12650,12650,12650,12650,0
|
|
20230801,104400,35699610,12650,12650,12650,12650,0
|
|
20230801,104300,35699610,12650,12650,12650,12650,0
|
|
20230801,104200,35699610,12650,12650,12650,12650,1
|
|
20230801,104100,35686960,12640,12640,12640,12640,0
|
|
20230801,104000,35686960,12640,12650,12650,12640,70
|
|
20230801,103900,34801530,12670,12670,12670,12670,0
|
|
20230801,103800,34801530,12670,12670,12670,12670,0
|
|
20230801,103700,34801530,12670,12660,12670,12660,6
|
|
20230801,103600,34725560,12660,12660,12660,12660,0
|
|
20230801,103500,34725560,12660,12660,12660,12660,0
|
|
20230801,103400,34725560,12660,12660,12660,12660,1
|
|
20230801,103300,34712900,12650,12650,12650,12650,8
|
|
20230801,103200,34611700,12650,12650,12650,12650,0
|
|
20230801,103100,34611700,12650,12650,12650,12650,10
|
|
20230801,103000,34485200,12650,12650,12650,12650,9
|
|
20230801,102900,34371350,12650,12650,12650,12650,0
|
|
20230801,102800,34371350,12650,12650,12650,12650,0
|
|
20230801,102700,34371350,12650,12640,12650,12640,2
|
|
20230801,102600,34346060,12600,12600,12600,12600,0
|
|
20230801,102500,34346060,12600,12600,12600,12600,0
|
|
20230801,102400,34346060,12600,12600,12600,12600,0
|
|
20230801,102300,34346060,12600,12600,12600,12600,203
|
|
20230801,102200,31788260,12590,12590,12590,12590,147
|
|
20230801,102100,29937530,12590,12590,12590,12590,0
|
|
20230801,102000,29937530,12590,12590,12590,12590,0
|
|
20230801,101900,29937530,12590,12590,12590,12590,1
|
|
20230801,101800,29924940,12570,12570,12570,12570,1
|
|
20230801,101700,29912370,12590,12590,12590,12590,0
|
|
20230801,101600,29912370,12590,12590,12590,12590,1
|
|
20230801,101500,29899780,12590,12590,12590,12590,2
|
|
20230801,101400,29874600,12590,12590,12590,12590,10
|
|
20230801,101300,29748700,12600,12600,12600,12600,0
|
|
20230801,101200,29748700,12600,12600,12600,12600,0
|
|
20230801,101100,29748700,12600,12600,12600,12600,5
|
|
20230801,101000,29685700,12600,12600,12600,12600,0
|
|
20230801,100900,29685700,12600,12600,12600,12600,1
|
|
20230801,100800,29673100,12600,12600,12600,12600,0
|
|
20230801,100700,29673100,12600,12600,12600,12600,0
|
|
20230801,100600,29673100,12600,12600,12600,12600,9
|
|
20230801,100500,29559700,12600,12600,12600,12600,0
|
|
20230801,100400,29559700,12600,12600,12600,12600,0
|
|
20230801,100300,29559700,12600,12580,12600,12580,193
|
|
20230801,100200,27131740,12580,12580,12580,12580,0
|
|
20230801,100100,27131740,12580,12580,12580,12580,20
|
|
20230801,100000,26880140,12580,12580,12580,12580,20
|
|
20230801,095900,26628540,12550,12550,12550,12550,0
|
|
20230801,095800,26628540,12550,12550,12550,12550,158
|
|
20230801,095700,24645640,12550,12550,12550,12550,0
|
|
20230801,095600,24645640,12550,12550,12550,12550,0
|
|
20230801,095500,24645640,12550,12550,12550,12550,0
|
|
20230801,095400,24645640,12550,12540,12550,12540,107
|
|
20230801,095300,23303850,12530,12530,12530,12530,117
|
|
20230801,095200,21837840,12530,12530,12530,12530,5
|
|
20230801,095100,21775190,12530,12530,12530,12530,164
|
|
20230801,095000,19720270,12530,12530,12530,12530,0
|
|
20230801,094900,19720270,12530,12530,12530,12530,2
|
|
20230801,094800,19695210,12530,12530,12530,12530,3
|
|
20230801,094700,19657620,12510,12510,12510,12510,25
|
|
20230801,094600,19344870,12530,12530,12530,12530,0
|
|
20230801,094500,19344870,12530,12530,12530,12530,0
|
|
20230801,094400,19344870,12530,12530,12530,12530,0
|
|
20230801,094300,19344870,12530,12530,12530,12530,1
|
|
20230801,094200,19332340,12530,12530,12530,12530,0
|
|
20230801,094100,19332340,12530,12530,12530,12530,0
|
|
20230801,094000,19332340,12530,12530,12530,12500,9
|
|
20230801,093900,19219600,12530,12530,12530,12530,10
|
|
20230801,093800,19094300,12530,12530,12530,12530,0
|
|
20230801,093700,19094300,12530,12530,12530,12530,0
|
|
20230801,093600,19094300,12530,12530,12530,12530,1
|
|
20230801,093500,19081770,12540,12540,12540,12540,154
|
|
20230801,093400,17150610,12540,12540,12540,12540,0
|
|
20230801,093300,17150610,12540,12540,12540,12540,0
|
|
20230801,093200,17150610,12540,12540,12540,12540,1
|
|
20230801,093100,17138070,12540,12540,12540,12540,0
|
|
20230801,093000,17138070,12540,12540,12540,12540,0
|
|
20230801,092900,17138070,12540,12540,12540,12540,0
|
|
20230801,092800,17138070,12540,12540,12540,12540,8
|
|
20230801,092700,17037750,12540,12540,12540,12540,6
|
|
20230801,092600,16962510,12540,12540,12540,12540,49
|
|
20230801,092500,16348050,12540,12530,12540,12530,2
|
|
20230801,092400,16322980,12440,12540,12540,12440,2
|
|
20230801,092300,16298000,12540,12540,12540,12540,0
|
|
20230801,092200,16298000,12540,12540,12540,12420,8
|
|
20230801,092100,16197800,12490,12490,12490,12490,5
|
|
20230801,092000,16135350,12500,12500,12530,12500,23
|
|
20230801,091900,15847790,12500,12460,12500,12460,176
|
|
20230801,091800,13648000,12450,12450,12450,12450,33
|
|
20230801,091700,13237150,12430,12380,12430,12370,105
|
|
20230801,091600,11937900,12370,12370,12380,12370,75
|
|
20230801,091500,11010090,12370,12410,12410,12370,80
|
|
20230801,091400,10018290,12500,12500,12500,12500,20
|
|
20230801,091300,9768290,12500,12500,12500,12500,5
|
|
20230801,091200,9705790,12500,12500,12500,12500,53
|
|
20230801,091100,9043290,12500,12500,12500,12500,1
|
|
20230801,091000,9030790,12570,12570,12570,12570,0
|
|
20230801,090900,9030790,12570,12580,12580,12570,552
|
|
20230801,090800,2092050,12660,12650,12660,12650,38
|
|
20230801,090700,1610980,12570,12570,12570,12570,60
|
|
20230801,090600,856780,12670,12670,12670,12670,1
|
|
20230801,090500,844110,12570,12570,12570,12570,2
|
|
20230801,090400,818970,12670,12670,12670,12670,0
|
|
20230801,090300,818970,12670,12580,12680,12580,26
|
|
20230801,090200,490230,12570,12570,12570,12570,0
|
|
20230801,090100,490230,12570,12570,12570,12570,0
|
|
20230801,090000,490230,12570,12570,12570,12570,39
|