685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202200,664872180,15100,15100,15100,15100,291
|
|
20230801,202100,664872180,15100,15100,15100,15100,0
|
|
20230801,202000,664872180,15100,15100,15100,15100,0
|
|
20230801,201900,664872180,15100,15100,15100,15100,0
|
|
20230801,201800,664872180,15100,15100,15100,15100,0
|
|
20230801,201700,664872180,15100,15100,15100,15100,0
|
|
20230801,201600,664872180,15100,15100,15100,15100,0
|
|
20230801,201500,664872180,15100,15100,15100,15100,0
|
|
20230801,201400,664872180,15100,15100,15100,15100,0
|
|
20230801,201300,664872180,15100,15100,15100,15100,0
|
|
20230801,201200,664872180,15100,15100,15100,15100,0
|
|
20230801,201100,664872180,15100,15100,15100,15100,0
|
|
20230801,201000,664872180,15100,15100,15100,15100,0
|
|
20230801,200900,664872180,15100,15100,15100,15100,0
|
|
20230801,200800,664872180,15100,15100,15100,15100,0
|
|
20230801,200700,664872180,15100,15100,15100,15100,0
|
|
20230801,200600,664872180,15100,15100,15100,15100,0
|
|
20230801,200500,664872180,15100,15100,15100,15100,0
|
|
20230801,200400,664872180,15100,15100,15100,15100,0
|
|
20230801,200300,664872180,15100,15100,15100,15100,0
|
|
20230801,200200,664872180,15100,15100,15100,15100,0
|
|
20230801,200100,664872180,15100,15100,15100,15100,0
|
|
20230801,200000,664872180,15100,15100,15100,15100,0
|
|
20230801,195900,664872180,15100,15100,15100,15100,0
|
|
20230801,195800,664872180,15100,15100,15100,15100,0
|
|
20230801,195700,664872180,15100,15100,15100,15100,0
|
|
20230801,195600,664872180,15100,15100,15100,15100,0
|
|
20230801,195500,664872180,15100,15100,15100,15100,0
|
|
20230801,195400,664872180,15100,15100,15100,15100,0
|
|
20230801,195300,664872180,15100,15100,15100,15100,0
|
|
20230801,195200,664872180,15100,15100,15100,15100,291
|
|
20230801,195100,664872180,15100,15100,15100,15100,0
|
|
20230801,195000,664872180,15100,15100,15100,15100,0
|
|
20230801,194900,664872180,15100,15100,15100,15100,0
|
|
20230801,194800,664872180,15100,15100,15100,15100,0
|
|
20230801,194700,664872180,15100,15100,15100,15100,0
|
|
20230801,194600,664872180,15100,15100,15100,15100,0
|
|
20230801,194500,664872180,15100,15100,15100,15100,0
|
|
20230801,194400,664872180,15100,15100,15100,15100,0
|
|
20230801,194300,664872180,15100,15100,15100,15100,0
|
|
20230801,194200,664872180,15100,15100,15100,15100,0
|
|
20230801,194100,664872180,15100,15100,15100,15100,0
|
|
20230801,194000,664872180,15100,15100,15100,15100,0
|
|
20230801,193900,664872180,15100,15100,15100,15100,0
|
|
20230801,193800,664872180,15100,15100,15100,15100,0
|
|
20230801,193700,664872180,15100,15100,15100,15100,0
|
|
20230801,193600,664872180,15100,15100,15100,15100,0
|
|
20230801,193500,664872180,15100,15100,15100,15100,0
|
|
20230801,193400,664872180,15100,15100,15100,15100,0
|
|
20230801,193300,664872180,15100,15100,15100,15100,0
|
|
20230801,193200,664872180,15100,15100,15100,15100,0
|
|
20230801,193100,664872180,15100,15100,15100,15100,0
|
|
20230801,193000,664872180,15100,15100,15100,15100,0
|
|
20230801,192900,664872180,15100,15100,15100,15100,0
|
|
20230801,192800,664872180,15100,15100,15100,15100,0
|
|
20230801,192700,664872180,15100,15100,15100,15100,0
|
|
20230801,192600,664872180,15100,15100,15100,15100,0
|
|
20230801,192500,664872180,15100,15100,15100,15100,0
|
|
20230801,192400,664872180,15100,15100,15100,15100,0
|
|
20230801,192300,664872180,15100,15100,15100,15100,0
|
|
20230801,192200,664872180,15100,15100,15100,15100,291
|
|
20230801,192100,664872180,15100,15100,15100,15100,0
|
|
20230801,192000,664872180,15100,15100,15100,15100,0
|
|
20230801,191900,664872180,15100,15100,15100,15100,0
|
|
20230801,191800,664872180,15100,15100,15100,15100,0
|
|
20230801,191700,664872180,15100,15100,15100,15100,0
|
|
20230801,191600,664872180,15100,15100,15100,15100,0
|
|
20230801,191500,664872180,15100,15100,15100,15100,0
|
|
20230801,191400,664872180,15100,15100,15100,15100,0
|
|
20230801,191300,664872180,15100,15100,15100,15100,0
|
|
20230801,191200,664872180,15100,15100,15100,15100,0
|
|
20230801,191100,664872180,15100,15100,15100,15100,0
|
|
20230801,191000,664872180,15100,15100,15100,15100,0
|
|
20230801,190900,664872180,15100,15100,15100,15100,0
|
|
20230801,190800,664872180,15100,15100,15100,15100,0
|
|
20230801,190700,664872180,15100,15100,15100,15100,0
|
|
20230801,190600,664872180,15100,15100,15100,15100,0
|
|
20230801,190500,664872180,15100,15100,15100,15100,0
|
|
20230801,190400,664872180,15100,15100,15100,15100,0
|
|
20230801,190300,664872180,15100,15100,15100,15100,0
|
|
20230801,190200,664872180,15100,15100,15100,15100,0
|
|
20230801,190100,664872180,15100,15100,15100,15100,0
|
|
20230801,190000,664872180,15100,15100,15100,15100,0
|
|
20230801,185900,664872180,15100,15100,15100,15100,0
|
|
20230801,185800,664872180,15100,15100,15100,15100,0
|
|
20230801,185700,664872180,15100,15100,15100,15100,0
|
|
20230801,185600,664872180,15100,15100,15100,15100,0
|
|
20230801,185500,664872180,15100,15100,15100,15100,0
|
|
20230801,185400,664872180,15100,15100,15100,15100,0
|
|
20230801,185300,664872180,15100,15100,15100,15100,0
|
|
20230801,185200,664872180,15100,15100,15100,15100,291
|
|
20230801,185100,664872180,15100,15100,15100,15100,0
|
|
20230801,185000,664872180,15100,15100,15100,15100,0
|
|
20230801,184900,664872180,15100,15100,15100,15100,0
|
|
20230801,184800,664872180,15100,15100,15100,15100,0
|
|
20230801,184700,664872180,15100,15100,15100,15100,0
|
|
20230801,184600,664872180,15100,15100,15100,15100,0
|
|
20230801,184500,664872180,15100,15100,15100,15100,0
|
|
20230801,184400,664872180,15100,15100,15100,15100,0
|
|
20230801,184300,664872180,15100,15100,15100,15100,0
|
|
20230801,184200,664872180,15100,15100,15100,15100,0
|
|
20230801,184100,664872180,15100,15100,15100,15100,0
|
|
20230801,184000,664872180,15100,15100,15100,15100,0
|
|
20230801,183900,664872180,15100,15100,15100,15100,0
|
|
20230801,183800,664872180,15100,15100,15100,15100,0
|
|
20230801,183700,664872180,15100,15100,15100,15100,0
|
|
20230801,183600,664872180,15100,15100,15100,15100,0
|
|
20230801,183500,664872180,15100,15100,15100,15100,0
|
|
20230801,183400,664872180,15100,15100,15100,15100,0
|
|
20230801,183300,664872180,15100,15100,15100,15100,0
|
|
20230801,183200,664872180,15100,15100,15100,15100,0
|
|
20230801,183100,664872180,15100,15100,15100,15100,0
|
|
20230801,183000,664872180,15100,15100,15100,15100,0
|
|
20230801,182900,664872180,15100,15100,15100,15100,0
|
|
20230801,182800,664872180,15100,15100,15100,15100,0
|
|
20230801,182700,664872180,15100,15100,15100,15100,0
|
|
20230801,182600,664872180,15100,15100,15100,15100,0
|
|
20230801,182500,664872180,15100,15100,15100,15100,0
|
|
20230801,182400,664872180,15100,15100,15100,15100,0
|
|
20230801,182300,664872180,15100,15100,15100,15100,0
|
|
20230801,182200,664872180,15100,15100,15100,15100,291
|
|
20230801,182100,664872180,15100,15100,15100,15100,0
|
|
20230801,182000,664872180,15100,15100,15100,15100,0
|
|
20230801,181900,664872180,15100,15100,15100,15100,0
|
|
20230801,181800,664872180,15100,15100,15100,15100,0
|
|
20230801,181700,664872180,15100,15100,15100,15100,0
|
|
20230801,181600,664872180,15100,15100,15100,15100,0
|
|
20230801,181500,664872180,15100,15100,15100,15100,0
|
|
20230801,181400,664872180,15100,15100,15100,15100,0
|
|
20230801,181300,664872180,15100,15100,15100,15100,0
|
|
20230801,181200,664872180,15100,15100,15100,15100,0
|
|
20230801,181100,664872180,15100,15100,15100,15100,0
|
|
20230801,181000,664872180,15100,15100,15100,15100,0
|
|
20230801,180900,664872180,15100,15100,15100,15100,0
|
|
20230801,180800,664872180,15100,15100,15100,15100,0
|
|
20230801,180700,664872180,15100,15100,15100,15100,0
|
|
20230801,180600,664872180,15100,15100,15100,15100,0
|
|
20230801,180500,664872180,15100,15100,15100,15100,0
|
|
20230801,180400,664872180,15100,15100,15100,15100,0
|
|
20230801,180300,664872180,15100,15100,15100,15100,0
|
|
20230801,180200,664872180,15100,15100,15100,15100,0
|
|
20230801,180100,664872180,15100,15100,15100,15100,0
|
|
20230801,180000,664872180,15100,15100,15100,15100,0
|
|
20230801,175900,664872180,15100,15100,15100,15100,0
|
|
20230801,175800,664872180,15100,15100,15100,15100,0
|
|
20230801,175700,664872180,15100,15100,15100,15100,0
|
|
20230801,175600,664872180,15100,15100,15100,15100,0
|
|
20230801,175500,664872180,15100,15100,15100,15100,0
|
|
20230801,175400,664872180,15100,15100,15100,15100,0
|
|
20230801,175300,664872180,15100,15100,15100,15100,0
|
|
20230801,175200,664872180,15100,15100,15100,15100,291
|
|
20230801,175100,664872180,15100,15100,15100,15100,0
|
|
20230801,175000,664872180,15100,15100,15100,15100,0
|
|
20230801,174900,664872180,15100,15100,15100,15100,0
|
|
20230801,174800,664872180,15100,15100,15100,15100,0
|
|
20230801,174700,664872180,15100,15100,15100,15100,0
|
|
20230801,174600,664872180,15100,15100,15100,15100,0
|
|
20230801,174500,664872180,15100,15100,15100,15100,0
|
|
20230801,174400,664872180,15100,15100,15100,15100,0
|
|
20230801,174300,664872180,15100,15100,15100,15100,0
|
|
20230801,174200,664872180,15100,15100,15100,15100,0
|
|
20230801,174100,664872180,15100,15100,15100,15100,0
|
|
20230801,174000,664872180,15100,15100,15100,15100,0
|
|
20230801,173900,664872180,15100,15100,15100,15100,0
|
|
20230801,173800,664872180,15100,15100,15100,15100,0
|
|
20230801,173700,664872180,15100,15100,15100,15100,0
|
|
20230801,173600,664872180,15100,15100,15100,15100,0
|
|
20230801,173500,664872180,15100,15100,15100,15100,0
|
|
20230801,173400,664872180,15100,15100,15100,15100,0
|
|
20230801,173300,664872180,15100,15100,15100,15100,0
|
|
20230801,173200,664872180,15100,15100,15100,15100,0
|
|
20230801,173100,664872180,15100,15100,15100,15100,0
|
|
20230801,173000,664872180,15100,15100,15100,15100,0
|
|
20230801,172900,664872180,15100,15100,15100,15100,0
|
|
20230801,172800,664872180,15100,15100,15100,15100,0
|
|
20230801,172700,664872180,15100,15100,15100,15100,0
|
|
20230801,172600,664872180,15100,15100,15100,15100,0
|
|
20230801,172500,664872180,15100,15100,15100,15100,0
|
|
20230801,172400,664872180,15100,15100,15100,15100,0
|
|
20230801,172300,664872180,15100,15100,15100,15100,0
|
|
20230801,172200,664872180,15100,15100,15100,15100,291
|
|
20230801,172100,664872180,15100,15100,15100,15100,0
|
|
20230801,172000,664872180,15100,15100,15100,15100,0
|
|
20230801,171900,664872180,15100,15100,15100,15100,0
|
|
20230801,171800,664872180,15100,15100,15100,15100,0
|
|
20230801,171700,664872180,15100,15100,15100,15100,0
|
|
20230801,171600,664872180,15100,15100,15100,15100,0
|
|
20230801,171500,664872180,15100,15100,15100,15100,0
|
|
20230801,171400,664872180,15100,15100,15100,15100,0
|
|
20230801,171300,664872180,15100,15100,15100,15100,0
|
|
20230801,171200,664872180,15100,15100,15100,15100,0
|
|
20230801,171100,664872180,15100,15100,15100,15100,0
|
|
20230801,171000,664872180,15100,15100,15100,15100,0
|
|
20230801,170900,664872180,15100,15100,15100,15100,0
|
|
20230801,170800,664872180,15100,15100,15100,15100,0
|
|
20230801,170700,664872180,15100,15100,15100,15100,0
|
|
20230801,170600,664872180,15100,15100,15100,15100,0
|
|
20230801,170500,664872180,15100,15100,15100,15100,0
|
|
20230801,170400,664872180,15100,15100,15100,15100,0
|
|
20230801,170300,664872180,15100,15100,15100,15100,0
|
|
20230801,170200,664872180,15100,15100,15100,15100,0
|
|
20230801,170100,664872180,15100,15100,15100,15100,0
|
|
20230801,170000,664872180,15100,15100,15100,15100,0
|
|
20230801,165900,664872180,15100,15100,15100,15100,0
|
|
20230801,165800,664872180,15100,15100,15100,15100,0
|
|
20230801,165700,664872180,15100,15100,15100,15100,0
|
|
20230801,165600,664872180,15100,15100,15100,15100,0
|
|
20230801,165500,664872180,15100,15100,15100,15100,0
|
|
20230801,165400,664872180,15100,15100,15100,15100,0
|
|
20230801,165300,664872180,15100,15100,15100,15100,0
|
|
20230801,165200,664872180,15100,15100,15100,15100,291
|
|
20230801,165100,664872180,15100,15100,15100,15100,0
|
|
20230801,165000,664872180,15100,15100,15100,15100,0
|
|
20230801,164900,664872180,15100,15100,15100,15100,0
|
|
20230801,164800,664872180,15100,15100,15100,15100,0
|
|
20230801,164700,664872180,15100,15100,15100,15100,0
|
|
20230801,164600,664872180,15100,15100,15100,15100,0
|
|
20230801,164500,664872180,15100,15100,15100,15100,0
|
|
20230801,164400,664872180,15100,15100,15100,15100,0
|
|
20230801,164300,664872180,15100,15100,15100,15100,0
|
|
20230801,164200,664872180,15100,15100,15100,15100,0
|
|
20230801,164100,664872180,15100,15100,15100,15100,0
|
|
20230801,164000,664872180,15100,15100,15100,15100,0
|
|
20230801,163900,664872180,15100,15100,15100,15100,0
|
|
20230801,163800,664872180,15100,15100,15100,15100,0
|
|
20230801,163700,664872180,15100,15100,15100,15100,0
|
|
20230801,163600,664872180,15100,15100,15100,15100,0
|
|
20230801,163500,664872180,15100,15100,15100,15100,0
|
|
20230801,163400,664872180,15100,15100,15100,15100,0
|
|
20230801,163300,664872180,15100,15100,15100,15100,0
|
|
20230801,163200,664872180,15100,15100,15100,15100,0
|
|
20230801,163100,664872180,15100,15100,15100,15100,0
|
|
20230801,163000,664872180,15100,15100,15100,15100,0
|
|
20230801,162900,664872180,15100,15100,15100,15100,0
|
|
20230801,162800,664872180,15100,15100,15100,15100,0
|
|
20230801,162700,664872180,15100,15100,15100,15100,0
|
|
20230801,162600,664872180,15100,15100,15100,15100,0
|
|
20230801,162500,664872180,15100,15100,15100,15100,0
|
|
20230801,162400,664872180,15100,15100,15100,15100,0
|
|
20230801,162300,664872180,15100,15100,15100,15100,0
|
|
20230801,162200,664872180,15100,15100,15100,15100,291
|
|
20230801,162100,664872180,15100,15100,15100,15100,0
|
|
20230801,162000,664872180,15100,15100,15100,15100,0
|
|
20230801,161900,664872180,15100,15100,15100,15100,0
|
|
20230801,161800,664872180,15100,15100,15100,15100,0
|
|
20230801,161700,664872180,15100,15100,15100,15100,0
|
|
20230801,161600,664872180,15100,15100,15100,15100,0
|
|
20230801,161500,664872180,15100,15100,15100,15100,0
|
|
20230801,161400,664872180,15100,15100,15100,15100,0
|
|
20230801,161300,664872180,15100,15100,15100,15100,0
|
|
20230801,161200,664872180,15100,15100,15100,15100,0
|
|
20230801,161100,664872180,15100,15100,15100,15100,0
|
|
20230801,161000,664872180,15100,15100,15100,15100,0
|
|
20230801,160900,664872180,15100,15100,15100,15100,0
|
|
20230801,160800,664872180,15100,15100,15100,15100,0
|
|
20230801,160700,664872180,15100,15100,15100,15100,0
|
|
20230801,160600,664872180,15100,15100,15100,15100,0
|
|
20230801,160500,664872180,15100,15100,15100,15100,0
|
|
20230801,160400,664872180,15100,15100,15100,15100,0
|
|
20230801,160300,664872180,15100,15100,15100,15100,0
|
|
20230801,160200,664872180,15100,15100,15100,15100,0
|
|
20230801,160100,664872180,15100,15100,15100,15100,0
|
|
20230801,160000,664872180,15100,15100,15100,15100,0
|
|
20230801,155900,664872180,15100,15100,15100,15100,0
|
|
20230801,155800,664872180,15100,15100,15100,15100,0
|
|
20230801,155700,664872180,15100,15100,15100,15100,0
|
|
20230801,155600,664872180,15100,15100,15100,15100,0
|
|
20230801,155500,664872180,15100,15100,15100,15100,0
|
|
20230801,155400,664872180,15100,15100,15100,15100,0
|
|
20230801,155300,664872180,15100,15100,15100,15100,0
|
|
20230801,155200,664872180,15100,15100,15100,15100,291
|
|
20230801,155100,664872180,15100,15100,15100,15100,0
|
|
20230801,155000,664872180,15100,15100,15100,15100,0
|
|
20230801,154900,664872180,15100,15100,15100,15100,0
|
|
20230801,154800,664872180,15100,15100,15100,15100,0
|
|
20230801,154700,664872180,15100,15100,15100,15100,0
|
|
20230801,154600,664872180,15100,15100,15100,15100,0
|
|
20230801,154500,664872180,15100,15100,15100,15100,0
|
|
20230801,154400,664872180,15100,15100,15100,15100,0
|
|
20230801,154300,664872180,15100,15100,15100,15100,0
|
|
20230801,154200,664872180,15100,15100,15100,15100,0
|
|
20230801,154100,664872180,15100,15100,15100,15100,0
|
|
20230801,154000,664872180,15100,15100,15100,15100,0
|
|
20230801,153900,664872180,15100,15100,15100,15100,0
|
|
20230801,153800,664872180,15100,15100,15100,15100,0
|
|
20230801,153700,664872180,15100,15100,15100,15100,0
|
|
20230801,153600,664872180,15100,15100,15100,15100,0
|
|
20230801,153500,664872180,15100,15100,15100,15100,0
|
|
20230801,153400,664872180,15100,15100,15100,15100,0
|
|
20230801,153300,664872180,15100,15100,15100,15100,0
|
|
20230801,153200,664872180,15100,15100,15100,15100,0
|
|
20230801,153100,664872180,15100,15100,15100,15100,0
|
|
20230801,153000,664872180,15100,15100,15100,15100,291
|
|
20230801,152900,660478080,15080,15080,15080,15080,0
|
|
20230801,152800,660478080,15080,15080,15080,15080,0
|
|
20230801,152700,660478080,15080,15080,15080,15080,0
|
|
20230801,152600,660478080,15080,15080,15080,15080,0
|
|
20230801,152500,660478080,15080,15080,15080,15080,0
|
|
20230801,152400,660478080,15080,15080,15080,15080,0
|
|
20230801,152300,660478080,15080,15080,15080,15080,0
|
|
20230801,152200,660478080,15080,15080,15080,15080,0
|
|
20230801,152100,660478080,15080,15080,15080,15080,0
|
|
20230801,152000,660478080,15080,15080,15080,15080,0
|
|
20230801,151900,660478080,15080,15130,15130,15080,13
|
|
20230801,151800,660281490,15140,15140,15140,15140,10
|
|
20230801,151700,660130090,15140,15140,15140,15140,0
|
|
20230801,151600,660130090,15140,15140,15140,15140,3
|
|
20230801,151500,660084670,15060,15060,15060,15060,9
|
|
20230801,151400,659949130,15040,15040,15040,15040,0
|
|
20230801,151300,659949130,15040,15040,15040,15040,0
|
|
20230801,151200,659949130,15040,15090,15090,15040,1185
|
|
20230801,151100,642090160,15090,15090,15090,15090,0
|
|
20230801,151000,642090160,15090,15090,15090,15090,0
|
|
20230801,150900,642090160,15090,15090,15090,15090,92
|
|
20230801,150800,640701880,15090,15090,15090,15090,110
|
|
20230801,150700,639041980,15080,15080,15080,15080,0
|
|
20230801,150600,639041980,15080,15080,15080,15080,0
|
|
20230801,150500,639041980,15080,15080,15080,15080,201
|
|
20230801,150400,636010900,15070,15070,15070,15070,0
|
|
20230801,150300,636010900,15070,15070,15070,15070,11
|
|
20230801,150200,635845130,15070,15070,15070,15070,0
|
|
20230801,150100,635845130,15070,15070,15070,15070,15
|
|
20230801,150000,635619080,15060,15060,15060,15060,0
|
|
20230801,145900,635619080,15060,15060,15060,15060,5
|
|
20230801,145800,635543780,15060,15060,15060,15060,0
|
|
20230801,145700,635543780,15060,15060,15060,15060,0
|
|
20230801,145600,635543780,15060,15060,15060,15060,0
|
|
20230801,145500,635543780,15060,15060,15060,15060,12
|
|
20230801,145400,635363060,15060,15060,15060,15060,28
|
|
20230801,145300,634941380,15060,15060,15060,15060,300
|
|
20230801,145200,630423380,15050,15050,15050,15050,0
|
|
20230801,145100,630423380,15050,15050,15050,15050,281
|
|
20230801,145000,626194330,15050,15060,15060,15050,120
|
|
20230801,144900,624387190,15080,15080,15080,15080,1
|
|
20230801,144800,624372110,15100,15100,15100,15100,0
|
|
20230801,144700,624372110,15100,15100,15100,15100,16
|
|
20230801,144600,624130510,15100,15100,15100,15100,1
|
|
20230801,144500,624115410,15100,15100,15100,15100,0
|
|
20230801,144400,624115410,15100,15100,15100,15100,0
|
|
20230801,144300,624115410,15100,15100,15100,15100,0
|
|
20230801,144200,624115410,15100,15100,15100,15100,6
|
|
20230801,144100,624024810,15150,15150,15150,15150,0
|
|
20230801,144000,624024810,15150,15150,15150,15150,0
|
|
20230801,143900,624024810,15150,15150,15150,15150,203
|
|
20230801,143800,620949360,15170,15170,15170,15170,0
|
|
20230801,143700,620949360,15170,15170,15170,15170,0
|
|
20230801,143600,620949360,15170,15170,15170,15170,0
|
|
20230801,143500,620949360,15170,15170,15170,15170,8
|
|
20230801,143400,620828000,15170,15170,15170,15170,0
|
|
20230801,143300,620828000,15170,15220,15220,15170,436
|
|
20230801,143200,614208290,15220,15210,15220,15210,9
|
|
20230801,143100,614071350,15160,15120,15160,15120,112
|
|
20230801,143000,612373670,15110,15090,15110,15090,329
|
|
20230801,142900,607406330,15070,15070,15070,15070,0
|
|
20230801,142800,607406330,15070,15070,15070,15070,0
|
|
20230801,142700,607406330,15070,15070,15070,15070,0
|
|
20230801,142600,607406330,15070,15070,15070,15070,199
|
|
20230801,142500,604407400,15020,15040,15040,15020,362
|
|
20230801,142400,598969150,15030,15070,15070,15030,667
|
|
20230801,142300,588937410,15090,15090,15090,15090,0
|
|
20230801,142200,588937410,15090,15090,15090,15090,0
|
|
20230801,142100,588937410,15090,15090,15090,15090,0
|
|
20230801,142000,588937410,15090,15090,15090,15090,0
|
|
20230801,141900,588937410,15090,15090,15090,15090,0
|
|
20230801,141800,588937410,15090,15090,15090,15090,0
|
|
20230801,141700,588937410,15090,15090,15090,15090,6
|
|
20230801,141600,588846870,15090,15090,15090,15090,0
|
|
20230801,141500,588846870,15090,15090,15090,15090,0
|
|
20230801,141400,588846870,15090,15090,15090,15090,0
|
|
20230801,141300,588846870,15090,15090,15090,15090,118
|
|
20230801,141200,587066250,15050,15050,15050,15050,0
|
|
20230801,141100,587066250,15050,15050,15050,15050,0
|
|
20230801,141000,587066250,15050,15050,15050,15050,0
|
|
20230801,140900,587066250,15050,15050,15050,15050,120
|
|
20230801,140800,585260250,15040,15040,15040,15040,0
|
|
20230801,140700,585260250,15040,15050,15050,15040,131
|
|
20230801,140600,583289560,15040,15060,15060,15040,120
|
|
20230801,140500,581483560,15090,15090,15090,15090,0
|
|
20230801,140400,581483560,15090,15090,15090,15090,0
|
|
20230801,140300,581483560,15090,15090,15090,15090,0
|
|
20230801,140200,581483560,15090,15090,15090,15090,0
|
|
20230801,140100,581483560,15090,15090,15090,15090,0
|
|
20230801,140000,581483560,15090,15090,15090,15090,2
|
|
20230801,135900,581453380,15020,15020,15020,15020,0
|
|
20230801,135800,581453380,15020,15020,15020,15020,2
|
|
20230801,135700,581423340,15020,15020,15020,15020,0
|
|
20230801,135600,581423340,15020,15020,15020,15020,0
|
|
20230801,135500,581423340,15020,15090,15090,15020,685
|
|
20230801,135400,571122280,15090,15090,15090,15090,0
|
|
20230801,135300,571122280,15090,15090,15090,15090,0
|
|
20230801,135200,571122280,15090,15090,15090,15090,596
|
|
20230801,135100,562128640,15090,15090,15090,15090,0
|
|
20230801,135000,562128640,15090,15090,15090,15090,0
|
|
20230801,134900,562128640,15090,15090,15090,15090,1
|
|
20230801,134800,562113550,15030,15030,15030,15030,200
|
|
20230801,134700,559107550,15030,15030,15030,15030,0
|
|
20230801,134600,559107550,15030,15030,15030,15030,0
|
|
20230801,134500,559107550,15030,15030,15030,15030,20
|
|
20230801,134400,558806950,15030,15040,15040,15030,220
|
|
20230801,134300,555499480,15040,15040,15040,15040,70
|
|
20230801,134200,554446680,15090,15090,15090,15090,22
|
|
20230801,134100,554114700,15040,15040,15040,15040,0
|
|
20230801,134000,554114700,15040,15040,15040,15040,200
|
|
20230801,133900,551106700,15060,15060,15060,15060,0
|
|
20230801,133800,551106700,15060,15060,15060,15060,7
|
|
20230801,133700,551001280,15060,15060,15060,15060,0
|
|
20230801,133600,551001280,15060,15060,15060,15060,0
|
|
20230801,133500,551001280,15060,15060,15060,15060,0
|
|
20230801,133400,551001280,15060,15060,15060,15060,0
|
|
20230801,133300,551001280,15060,15060,15060,15060,0
|
|
20230801,133200,551001280,15060,15060,15060,15060,3
|
|
20230801,133100,550956100,15060,15060,15060,15060,0
|
|
20230801,133000,550956100,15060,15060,15060,15060,0
|
|
20230801,132900,550956100,15060,15030,15060,15030,231
|
|
20230801,132800,547479220,15030,15030,15030,15030,15
|
|
20230801,132700,547253770,15050,15020,15050,15020,281
|
|
20230801,132600,543026760,15020,15030,15030,15020,68
|
|
20230801,132500,542005380,15040,15050,15050,15040,322
|
|
20230801,132400,537159400,15060,15060,15060,15060,130
|
|
20230801,132300,535201600,15070,15080,15080,15070,304
|
|
20230801,132200,530620300,15080,15080,15080,15080,0
|
|
20230801,132100,530620300,15080,15080,15080,15080,57
|
|
20230801,132000,529760740,15080,15080,15080,15080,66
|
|
20230801,131900,528765460,15080,15080,15080,15080,3
|
|
20230801,131800,528720220,15070,15080,15080,15070,278
|
|
20230801,131700,524530050,15100,15090,15100,15090,185
|
|
20230801,131600,521737400,15090,15110,15110,15090,65
|
|
20230801,131500,520756350,15110,15110,15110,15110,190
|
|
20230801,131400,517885450,15100,15120,15120,15100,928
|
|
20230801,131300,503864620,15130,15130,15130,15130,12
|
|
20230801,131200,503683060,15150,15150,15150,15150,17
|
|
20230801,131100,503425510,15130,15130,15130,15130,162
|
|
20230801,131000,500974450,15140,15180,15180,15140,318
|
|
20230801,130900,496157700,15180,15180,15180,15180,103
|
|
20230801,130800,494594160,15190,15190,15190,15190,0
|
|
20230801,130700,494594160,15190,15190,15190,15190,0
|
|
20230801,130600,494594160,15190,15190,15190,15190,1
|
|
20230801,130500,494578970,15200,15200,15200,15200,0
|
|
20230801,130400,494578970,15200,15200,15200,15200,0
|
|
20230801,130300,494578970,15200,15200,15200,15200,0
|
|
20230801,130200,494578970,15200,15200,15200,15200,0
|
|
20230801,130100,494578970,15200,15200,15200,15200,0
|
|
20230801,130000,494578970,15200,15200,15200,15200,1
|
|
20230801,125900,494563770,15140,15140,15140,15140,0
|
|
20230801,125800,494563770,15140,15140,15140,15140,0
|
|
20230801,125700,494563770,15140,15150,15150,15130,596
|
|
20230801,125600,485540050,15150,15200,15200,15150,1520
|
|
20230801,125500,462455270,15210,15210,15210,15210,156
|
|
20230801,125400,460082510,15220,15220,15220,15220,100
|
|
20230801,125300,458560510,15210,15210,15210,15210,0
|
|
20230801,125200,458560510,15210,15210,15210,15210,100
|
|
20230801,125100,457039510,15210,15210,15210,15210,0
|
|
20230801,125000,457039510,15210,15210,15210,15210,0
|
|
20230801,124900,457039510,15210,15210,15210,15210,0
|
|
20230801,124800,457039510,15210,15210,15210,15210,2
|
|
20230801,124700,457009090,15210,15210,15210,15210,0
|
|
20230801,124600,457009090,15210,15210,15210,15210,0
|
|
20230801,124500,457009090,15210,15210,15210,15210,0
|
|
20230801,124400,457009090,15210,15210,15210,15210,279
|
|
20230801,124300,452765500,15270,15270,15270,15270,0
|
|
20230801,124200,452765500,15270,15270,15270,15270,0
|
|
20230801,124100,452765500,15270,15270,15270,15220,102
|
|
20230801,124000,451212960,15210,15240,15240,15210,100
|
|
20230801,123900,449691080,15240,15240,15240,15240,0
|
|
20230801,123800,449691080,15240,15240,15240,15240,0
|
|
20230801,123700,449691080,15240,15240,15240,15240,0
|
|
20230801,123600,449691080,15240,15240,15240,15240,0
|
|
20230801,123500,449691080,15240,15240,15240,15240,0
|
|
20230801,123400,449691080,15240,15240,15240,15240,11
|
|
20230801,123300,449523440,15270,15270,15270,15270,0
|
|
20230801,123200,449523440,15270,15270,15270,15270,10
|
|
20230801,123100,449370740,15270,15270,15270,15270,0
|
|
20230801,123000,449370740,15270,15270,15270,15270,0
|
|
20230801,122900,449370740,15270,15270,15270,15270,18
|
|
20230801,122800,449095880,15240,15240,15240,15240,0
|
|
20230801,122700,449095880,15240,15240,15240,15240,0
|
|
20230801,122600,449095880,15240,15240,15240,15240,0
|
|
20230801,122500,449095880,15240,15240,15240,15240,0
|
|
20230801,122400,449095880,15240,15240,15240,15240,0
|
|
20230801,122300,449095880,15240,15240,15240,15240,0
|
|
20230801,122200,449095880,15240,15240,15240,15240,1
|
|
20230801,122100,449080640,15240,15240,15240,15240,0
|
|
20230801,122000,449080640,15240,15240,15240,15240,0
|
|
20230801,121900,449080640,15240,15240,15240,15240,18
|
|
20230801,121800,448806320,15240,15240,15240,15240,0
|
|
20230801,121700,448806320,15240,15250,15250,15240,111
|
|
20230801,121600,447114570,15260,15260,15260,15260,7
|
|
20230801,121500,447007750,15260,15270,15270,15260,10
|
|
20230801,121400,446855110,15290,15290,15290,15290,50
|
|
20230801,121300,446090610,15290,15290,15290,15290,0
|
|
20230801,121200,446090610,15290,15290,15290,15290,0
|
|
20230801,121100,446090610,15290,15290,15290,15290,0
|
|
20230801,121000,446090610,15290,15290,15290,15290,0
|
|
20230801,120900,446090610,15290,15290,15290,15290,0
|
|
20230801,120800,446090610,15290,15290,15290,15290,0
|
|
20230801,120700,446090610,15290,15290,15290,15290,0
|
|
20230801,120600,446090610,15290,15290,15290,15290,5
|
|
20230801,120500,446014160,15290,15290,15290,15290,0
|
|
20230801,120400,446014160,15290,15290,15290,15290,0
|
|
20230801,120300,446014160,15290,15290,15290,15290,90
|
|
20230801,120200,444638060,15290,15290,15290,15290,265
|
|
20230801,120100,440586210,15290,15290,15290,15290,22
|
|
20230801,120000,440249830,15300,15300,15300,15300,0
|
|
20230801,115900,440249830,15300,15300,15300,15300,0
|
|
20230801,115800,440249830,15300,15300,15300,15300,0
|
|
20230801,115700,440249830,15300,15300,15300,15300,11
|
|
20230801,115600,440081530,15260,15260,15260,15260,0
|
|
20230801,115500,440081530,15260,15260,15260,15260,0
|
|
20230801,115400,440081530,15260,15260,15260,15260,144
|
|
20230801,115300,437884090,15230,15230,15230,15230,0
|
|
20230801,115200,437884090,15230,15210,15230,15210,238
|
|
20230801,115100,434263910,15220,15230,15230,15220,51
|
|
20230801,115000,433487590,15230,15230,15230,15230,21
|
|
20230801,114900,433167760,15230,15240,15240,15230,100
|
|
20230801,114800,431644680,15250,15210,15250,15210,270
|
|
20230801,114700,427531020,15210,15210,15210,15210,5
|
|
20230801,114600,427454970,15240,15240,15240,15240,1
|
|
20230801,114500,427439730,15200,15200,15200,15200,0
|
|
20230801,114400,427439730,15200,15200,15200,15200,0
|
|
20230801,114300,427439730,15200,15200,15200,15200,100
|
|
20230801,114200,425919730,15200,15200,15200,15200,0
|
|
20230801,114100,425919730,15200,15240,15240,15200,203
|
|
20230801,114000,422833910,15250,15250,15250,15250,0
|
|
20230801,113900,422833910,15250,15250,15250,15250,0
|
|
20230801,113800,422833910,15250,15250,15250,15250,0
|
|
20230801,113700,422833910,15250,15250,15250,15250,0
|
|
20230801,113600,422833910,15250,15250,15250,15250,100
|
|
20230801,113500,421308910,15260,15260,15260,15260,0
|
|
20230801,113400,421308910,15260,15260,15260,15260,0
|
|
20230801,113300,421308910,15260,15260,15260,15260,0
|
|
20230801,113200,421308910,15260,15260,15260,15260,0
|
|
20230801,113100,421308910,15260,15260,15260,15260,0
|
|
20230801,113000,421308910,15260,15260,15260,15260,0
|
|
20230801,112900,421308910,15260,15260,15260,15260,0
|
|
20230801,112800,421308910,15260,15260,15260,15260,0
|
|
20230801,112700,421308910,15260,15260,15260,15260,25
|
|
20230801,112600,420927410,15260,15260,15260,15260,0
|
|
20230801,112500,420927410,15260,15260,15260,15260,1
|
|
20230801,112400,420912150,15170,15170,15170,15170,0
|
|
20230801,112300,420912150,15170,15170,15170,15170,0
|
|
20230801,112200,420912150,15170,15170,15170,15170,16
|
|
20230801,112100,420669430,15260,15130,15260,15130,163
|
|
20230801,112000,418197910,15130,15160,15160,15130,1002
|
|
20230801,111900,403027850,15160,15190,15190,15160,748
|
|
20230801,111800,391673690,15160,15160,15160,15160,0
|
|
20230801,111700,391673690,15160,15190,15190,15160,323
|
|
20230801,111600,386773520,15200,15200,15200,15200,24
|
|
20230801,111500,386408720,15210,15210,15210,15210,22
|
|
20230801,111400,386074100,15230,15250,15250,15220,527
|
|
20230801,111300,378044190,15270,15280,15280,15270,146
|
|
20230801,111200,375813320,15340,15340,15340,15340,0
|
|
20230801,111100,375813320,15340,15340,15340,15340,0
|
|
20230801,111000,375813320,15340,15340,15340,15340,0
|
|
20230801,110900,375813320,15340,15340,15340,15340,8
|
|
20230801,110800,375690600,15340,15340,15340,15340,0
|
|
20230801,110700,375690600,15340,15340,15340,15340,0
|
|
20230801,110600,375690600,15340,15340,15340,15340,0
|
|
20230801,110500,375690600,15340,15340,15340,15340,5
|
|
20230801,110400,375613900,15340,15340,15340,15340,1
|
|
20230801,110300,375598560,15270,15330,15340,15270,541
|
|
20230801,110200,367321340,15330,15240,15330,15240,824
|
|
20230801,110100,354704510,15240,15240,15240,15240,100
|
|
20230801,110000,353180510,15240,15260,15260,15240,505
|
|
20230801,105900,345481620,15270,15270,15280,15270,55
|
|
20230801,105800,344641340,15250,15250,15250,15250,0
|
|
20230801,105700,344641340,15250,15250,15250,15250,0
|
|
20230801,105600,344641340,15250,15250,15250,15250,120
|
|
20230801,105500,342811340,15260,15250,15260,15250,57
|
|
20230801,105400,341941980,15230,15230,15230,15230,5
|
|
20230801,105300,341865830,15250,15250,15250,15250,64
|
|
20230801,105200,340889830,15220,15220,15220,15220,0
|
|
20230801,105100,340889830,15220,15220,15220,15220,0
|
|
20230801,105000,340889830,15220,15220,15220,15220,0
|
|
20230801,104900,340889830,15220,15240,15240,15220,121
|
|
20230801,104800,339048050,15240,15240,15240,15240,0
|
|
20230801,104700,339048050,15240,15240,15240,15240,0
|
|
20230801,104600,339048050,15240,15240,15240,15240,10
|
|
20230801,104500,338895650,15250,15250,15250,15250,6
|
|
20230801,104400,338804150,15250,15220,15250,15220,120
|
|
20230801,104300,336974750,15230,15230,15230,15230,50
|
|
20230801,104200,336213250,15240,15240,15240,15240,18
|
|
20230801,104100,335938930,15220,15220,15220,15220,101
|
|
20230801,104000,334401710,15250,15250,15250,15250,0
|
|
20230801,103900,334401710,15250,15250,15250,15250,0
|
|
20230801,103800,334401710,15250,15250,15250,15250,0
|
|
20230801,103700,334401710,15250,15280,15280,15250,5
|
|
20230801,103600,334325430,15280,15280,15280,15280,20
|
|
20230801,103500,334019830,15280,15280,15280,15280,36
|
|
20230801,103400,333469750,15280,15280,15280,15280,10
|
|
20230801,103300,333316950,15280,15280,15280,15280,0
|
|
20230801,103200,333316950,15280,15290,15290,15280,350
|
|
20230801,103100,327967890,15320,15320,15320,15320,0
|
|
20230801,103000,327967890,15320,15320,15320,15320,0
|
|
20230801,102900,327967890,15320,15320,15320,15320,0
|
|
20230801,102800,327967890,15320,15320,15320,15320,9
|
|
20230801,102700,327830010,15310,15310,15310,15310,0
|
|
20230801,102600,327830010,15310,15310,15310,15310,0
|
|
20230801,102500,327830010,15310,15290,15310,15290,196
|
|
20230801,102400,324831170,15290,15290,15290,15290,0
|
|
20230801,102300,324831170,15290,15290,15290,15290,1
|
|
20230801,102200,324815880,15290,15290,15290,15290,0
|
|
20230801,102100,324815880,15290,15290,15290,15290,11
|
|
20230801,102000,324647690,15250,15250,15250,15250,2
|
|
20230801,101900,324617190,15250,15250,15250,15250,0
|
|
20230801,101800,324617190,15250,15250,15250,15250,200
|
|
20230801,101700,321567190,15250,15250,15250,15250,0
|
|
20230801,101600,321567190,15250,15250,15250,15250,0
|
|
20230801,101500,321567190,15250,15250,15250,15250,8
|
|
20230801,101400,321445190,15250,15250,15250,15250,0
|
|
20230801,101300,321445190,15250,15230,15250,15230,79
|
|
20230801,101200,320241930,15230,15230,15230,15230,300
|
|
20230801,101100,315672930,15230,15240,15240,15230,30
|
|
20230801,101000,315216020,15250,15270,15270,15250,29
|
|
20230801,100900,314773700,15270,15270,15270,15270,0
|
|
20230801,100800,314773700,15270,15270,15270,15270,0
|
|
20230801,100700,314773700,15270,15270,15270,15270,0
|
|
20230801,100600,314773700,15270,15250,15270,15250,68
|
|
20230801,100500,313735970,15230,15230,15230,15230,0
|
|
20230801,100400,313735970,15230,15230,15230,15230,0
|
|
20230801,100300,313735970,15230,15230,15230,15230,3
|
|
20230801,100200,313690280,15230,15230,15230,15230,473
|
|
20230801,100100,306486490,15230,15230,15230,15230,300
|
|
20230801,100000,301917490,15230,15230,15230,15230,100
|
|
20230801,095900,300394490,15230,15230,15230,15230,257
|
|
20230801,095800,296480380,15260,15250,15260,15250,15
|
|
20230801,095700,296251580,15260,15260,15260,15260,0
|
|
20230801,095600,296251580,15260,15260,15260,15260,0
|
|
20230801,095500,296251580,15260,15260,15260,15260,0
|
|
20230801,095400,296251580,15260,15260,15260,15260,0
|
|
20230801,095300,296251580,15260,15260,15260,15260,100
|
|
20230801,095200,294725580,15260,15260,15260,15260,31
|
|
20230801,095100,294252520,15160,15160,15160,15160,15
|
|
20230801,095000,294025120,15160,15190,15190,15140,454
|
|
20230801,094900,287144780,15200,15200,15200,15200,2
|
|
20230801,094800,287114380,15220,15260,15260,15220,1429
|
|
20230801,094700,265321250,15280,15290,15290,15280,14
|
|
20230801,094600,265107270,15310,15310,15310,15310,152
|
|
20230801,094500,262780150,15250,15250,15250,15250,0
|
|
20230801,094400,262780150,15250,15310,15310,15250,162
|
|
20230801,094300,260306590,15310,15290,15310,15290,194
|
|
20230801,094200,257337640,15290,15290,15290,15290,21
|
|
20230801,094100,257016550,15290,15260,15290,15260,33
|
|
20230801,094000,256512390,15260,15260,15260,15260,0
|
|
20230801,093900,256512390,15260,15260,15260,15260,16
|
|
20230801,093800,256268230,15260,15260,15260,15260,198
|
|
20230801,093700,253246750,15250,15250,15260,15250,85
|
|
20230801,093600,251950160,15250,15280,15280,15250,1032
|
|
20230801,093500,236181620,15300,15300,15300,15290,10
|
|
20230801,093400,236028660,15310,15330,15340,15310,56
|
|
20230801,093300,235170300,15340,15330,15340,15330,108
|
|
20230801,093200,233514640,15330,15330,15330,15330,0
|
|
20230801,093100,233514640,15330,15300,15330,15300,361
|
|
20230801,093000,227985330,15300,15340,15340,15300,166
|
|
20230801,092900,225442890,15250,15340,15340,15250,588
|
|
20230801,092800,216447820,15370,15360,15390,15360,1592
|
|
20230801,092700,191975940,15350,15370,15370,15350,173
|
|
20230801,092600,189319990,15360,15300,15360,15300,599
|
|
20230801,092500,180126480,15270,15270,15270,15270,0
|
|
20230801,092400,180126480,15270,15270,15270,15270,202
|
|
20230801,092300,177041940,15270,15300,15350,15270,531
|
|
20230801,092200,168917000,15300,15300,15300,15300,0
|
|
20230801,092100,168917000,15300,15190,15300,15160,2361
|
|
20230801,092000,132902140,15160,15150,15160,15140,325
|
|
20230801,091900,127975330,15160,15160,15160,15160,30
|
|
20230801,091800,127520530,15160,15160,15160,15160,87
|
|
20230801,091700,126201610,15160,15140,15160,15140,6
|
|
20230801,091600,126110690,15140,15130,15220,15130,1475
|
|
20230801,091500,103747180,15130,15130,15130,15130,888
|
|
20230801,091400,90311740,15200,15220,15220,15200,28
|
|
20230801,091300,89885760,15220,15240,15260,15220,1495
|
|
20230801,091200,67114600,15240,15220,15240,15220,264
|
|
20230801,091100,63095410,15220,15140,15220,15140,492
|
|
20230801,091000,55619890,15140,15180,15180,15140,208
|
|
20230801,090900,52466400,15180,15180,15210,15180,239
|
|
20230801,090800,48834320,15220,15210,15220,15180,220
|
|
20230801,090700,45489100,15210,15190,15210,15190,511
|
|
20230801,090600,37721940,15180,15120,15180,15120,340
|
|
20230801,090500,32573740,15120,15060,15120,15030,573
|
|
20230801,090400,23935340,15070,15080,15080,15060,240
|
|
20230801,090300,20319870,15090,15090,15090,15090,2
|
|
20230801,090200,20289690,15090,14990,15100,14990,190
|
|
20230801,090100,17439150,15000,14870,15000,14870,126
|
|
20230801,090000,15565280,14820,14710,14820,14710,1058
|