684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202100,630797470,15100,15100,15100,15100,126
|
|
20230807,202000,630797470,15100,15100,15100,15100,0
|
|
20230807,201900,630797470,15100,15100,15100,15100,0
|
|
20230807,201800,630797470,15100,15100,15100,15100,0
|
|
20230807,201700,630797470,15100,15100,15100,15100,0
|
|
20230807,201600,630797470,15100,15100,15100,15100,0
|
|
20230807,201500,630797470,15100,15100,15100,15100,0
|
|
20230807,201400,630797470,15100,15100,15100,15100,0
|
|
20230807,201300,630797470,15100,15100,15100,15100,0
|
|
20230807,201200,630797470,15100,15100,15100,15100,0
|
|
20230807,201100,630797470,15100,15100,15100,15100,0
|
|
20230807,201000,630797470,15100,15100,15100,15100,0
|
|
20230807,200900,630797470,15100,15100,15100,15100,0
|
|
20230807,200800,630797470,15100,15100,15100,15100,0
|
|
20230807,200700,630797470,15100,15100,15100,15100,0
|
|
20230807,200600,630797470,15100,15100,15100,15100,0
|
|
20230807,200500,630797470,15100,15100,15100,15100,0
|
|
20230807,200400,630797470,15100,15100,15100,15100,0
|
|
20230807,200300,630797470,15100,15100,15100,15100,0
|
|
20230807,200200,630797470,15100,15100,15100,15100,0
|
|
20230807,200100,630797470,15100,15100,15100,15100,0
|
|
20230807,200000,630797470,15100,15100,15100,15100,0
|
|
20230807,195900,630797470,15100,15100,15100,15100,0
|
|
20230807,195800,630797470,15100,15100,15100,15100,0
|
|
20230807,195700,630797470,15100,15100,15100,15100,0
|
|
20230807,195600,630797470,15100,15100,15100,15100,0
|
|
20230807,195500,630797470,15100,15100,15100,15100,0
|
|
20230807,195400,630797470,15100,15100,15100,15100,0
|
|
20230807,195300,630797470,15100,15100,15100,15100,0
|
|
20230807,195200,630797470,15100,15100,15100,15100,0
|
|
20230807,195100,630797470,15100,15100,15100,15100,126
|
|
20230807,195000,630797470,15100,15100,15100,15100,0
|
|
20230807,194900,630797470,15100,15100,15100,15100,0
|
|
20230807,194800,630797470,15100,15100,15100,15100,0
|
|
20230807,194700,630797470,15100,15100,15100,15100,0
|
|
20230807,194600,630797470,15100,15100,15100,15100,0
|
|
20230807,194500,630797470,15100,15100,15100,15100,0
|
|
20230807,194400,630797470,15100,15100,15100,15100,0
|
|
20230807,194300,630797470,15100,15100,15100,15100,0
|
|
20230807,194200,630797470,15100,15100,15100,15100,0
|
|
20230807,194100,630797470,15100,15100,15100,15100,0
|
|
20230807,194000,630797470,15100,15100,15100,15100,0
|
|
20230807,193900,630797470,15100,15100,15100,15100,0
|
|
20230807,193800,630797470,15100,15100,15100,15100,0
|
|
20230807,193700,630797470,15100,15100,15100,15100,0
|
|
20230807,193600,630797470,15100,15100,15100,15100,0
|
|
20230807,193500,630797470,15100,15100,15100,15100,0
|
|
20230807,193400,630797470,15100,15100,15100,15100,0
|
|
20230807,193300,630797470,15100,15100,15100,15100,0
|
|
20230807,193200,630797470,15100,15100,15100,15100,0
|
|
20230807,193100,630797470,15100,15100,15100,15100,0
|
|
20230807,193000,630797470,15100,15100,15100,15100,0
|
|
20230807,192900,630797470,15100,15100,15100,15100,0
|
|
20230807,192800,630797470,15100,15100,15100,15100,0
|
|
20230807,192700,630797470,15100,15100,15100,15100,0
|
|
20230807,192600,630797470,15100,15100,15100,15100,0
|
|
20230807,192500,630797470,15100,15100,15100,15100,0
|
|
20230807,192400,630797470,15100,15100,15100,15100,0
|
|
20230807,192300,630797470,15100,15100,15100,15100,0
|
|
20230807,192200,630797470,15100,15100,15100,15100,0
|
|
20230807,192100,630797470,15100,15100,15100,15100,126
|
|
20230807,192000,630797470,15100,15100,15100,15100,0
|
|
20230807,191900,630797470,15100,15100,15100,15100,0
|
|
20230807,191800,630797470,15100,15100,15100,15100,0
|
|
20230807,191700,630797470,15100,15100,15100,15100,0
|
|
20230807,191600,630797470,15100,15100,15100,15100,0
|
|
20230807,191500,630797470,15100,15100,15100,15100,0
|
|
20230807,191400,630797470,15100,15100,15100,15100,0
|
|
20230807,191300,630797470,15100,15100,15100,15100,0
|
|
20230807,191200,630797470,15100,15100,15100,15100,0
|
|
20230807,191100,630797470,15100,15100,15100,15100,0
|
|
20230807,191000,630797470,15100,15100,15100,15100,0
|
|
20230807,190900,630797470,15100,15100,15100,15100,0
|
|
20230807,190800,630797470,15100,15100,15100,15100,0
|
|
20230807,190700,630797470,15100,15100,15100,15100,0
|
|
20230807,190600,630797470,15100,15100,15100,15100,0
|
|
20230807,190500,630797470,15100,15100,15100,15100,0
|
|
20230807,190400,630797470,15100,15100,15100,15100,0
|
|
20230807,190300,630797470,15100,15100,15100,15100,0
|
|
20230807,190200,630797470,15100,15100,15100,15100,0
|
|
20230807,190100,630797470,15100,15100,15100,15100,0
|
|
20230807,190000,630797470,15100,15100,15100,15100,0
|
|
20230807,185900,630797470,15100,15100,15100,15100,0
|
|
20230807,185800,630797470,15100,15100,15100,15100,0
|
|
20230807,185700,630797470,15100,15100,15100,15100,0
|
|
20230807,185600,630797470,15100,15100,15100,15100,0
|
|
20230807,185500,630797470,15100,15100,15100,15100,0
|
|
20230807,185400,630797470,15100,15100,15100,15100,0
|
|
20230807,185300,630797470,15100,15100,15100,15100,0
|
|
20230807,185200,630797470,15100,15100,15100,15100,0
|
|
20230807,185100,630797470,15100,15100,15100,15100,126
|
|
20230807,185000,630797470,15100,15100,15100,15100,0
|
|
20230807,184900,630797470,15100,15100,15100,15100,0
|
|
20230807,184800,630797470,15100,15100,15100,15100,0
|
|
20230807,184700,630797470,15100,15100,15100,15100,0
|
|
20230807,184600,630797470,15100,15100,15100,15100,0
|
|
20230807,184500,630797470,15100,15100,15100,15100,0
|
|
20230807,184400,630797470,15100,15100,15100,15100,0
|
|
20230807,184300,630797470,15100,15100,15100,15100,0
|
|
20230807,184200,630797470,15100,15100,15100,15100,0
|
|
20230807,184100,630797470,15100,15100,15100,15100,0
|
|
20230807,184000,630797470,15100,15100,15100,15100,0
|
|
20230807,183900,630797470,15100,15100,15100,15100,0
|
|
20230807,183800,630797470,15100,15100,15100,15100,0
|
|
20230807,183700,630797470,15100,15100,15100,15100,0
|
|
20230807,183600,630797470,15100,15100,15100,15100,0
|
|
20230807,183500,630797470,15100,15100,15100,15100,0
|
|
20230807,183400,630797470,15100,15100,15100,15100,0
|
|
20230807,183300,630797470,15100,15100,15100,15100,0
|
|
20230807,183200,630797470,15100,15100,15100,15100,0
|
|
20230807,183100,630797470,15100,15100,15100,15100,0
|
|
20230807,183000,630797470,15100,15100,15100,15100,0
|
|
20230807,182900,630797470,15100,15100,15100,15100,0
|
|
20230807,182800,630797470,15100,15100,15100,15100,0
|
|
20230807,182700,630797470,15100,15100,15100,15100,0
|
|
20230807,182600,630797470,15100,15100,15100,15100,0
|
|
20230807,182500,630797470,15100,15100,15100,15100,0
|
|
20230807,182400,630797470,15100,15100,15100,15100,0
|
|
20230807,182300,630797470,15100,15100,15100,15100,0
|
|
20230807,182200,630797470,15100,15100,15100,15100,0
|
|
20230807,182100,630797470,15100,15100,15100,15100,126
|
|
20230807,182000,630797470,15100,15100,15100,15100,0
|
|
20230807,181900,630797470,15100,15100,15100,15100,0
|
|
20230807,181800,630797470,15100,15100,15100,15100,0
|
|
20230807,181700,630797470,15100,15100,15100,15100,0
|
|
20230807,181600,630797470,15100,15100,15100,15100,0
|
|
20230807,181500,630797470,15100,15100,15100,15100,0
|
|
20230807,181400,630797470,15100,15100,15100,15100,0
|
|
20230807,181300,630797470,15100,15100,15100,15100,0
|
|
20230807,181200,630797470,15100,15100,15100,15100,0
|
|
20230807,181100,630797470,15100,15100,15100,15100,0
|
|
20230807,181000,630797470,15100,15100,15100,15100,0
|
|
20230807,180900,630797470,15100,15100,15100,15100,0
|
|
20230807,180800,630797470,15100,15100,15100,15100,0
|
|
20230807,180700,630797470,15100,15100,15100,15100,0
|
|
20230807,180600,630797470,15100,15100,15100,15100,0
|
|
20230807,180500,630797470,15100,15100,15100,15100,0
|
|
20230807,180400,630797470,15100,15100,15100,15100,0
|
|
20230807,180300,630797470,15100,15100,15100,15100,0
|
|
20230807,180200,630797470,15100,15100,15100,15100,0
|
|
20230807,180100,630797470,15100,15100,15100,15100,0
|
|
20230807,180000,630797470,15100,15100,15100,15100,0
|
|
20230807,175900,630797470,15100,15100,15100,15100,0
|
|
20230807,175800,630797470,15100,15100,15100,15100,0
|
|
20230807,175700,630797470,15100,15100,15100,15100,0
|
|
20230807,175600,630797470,15100,15100,15100,15100,0
|
|
20230807,175500,630797470,15100,15100,15100,15100,0
|
|
20230807,175400,630797470,15100,15100,15100,15100,0
|
|
20230807,175300,630797470,15100,15100,15100,15100,0
|
|
20230807,175200,630797470,15100,15100,15100,15100,0
|
|
20230807,175100,630797470,15100,15100,15100,15100,126
|
|
20230807,175000,630797470,15100,15100,15100,15100,0
|
|
20230807,174900,630797470,15100,15100,15100,15100,0
|
|
20230807,174800,630797470,15100,15100,15100,15100,0
|
|
20230807,174700,630797470,15100,15100,15100,15100,0
|
|
20230807,174600,630797470,15100,15100,15100,15100,0
|
|
20230807,174500,630797470,15100,15100,15100,15100,0
|
|
20230807,174400,630797470,15100,15100,15100,15100,0
|
|
20230807,174300,630797470,15100,15100,15100,15100,0
|
|
20230807,174200,630797470,15100,15100,15100,15100,0
|
|
20230807,174100,630797470,15100,15100,15100,15100,0
|
|
20230807,174000,630797470,15100,15100,15100,15100,0
|
|
20230807,173900,630797470,15100,15100,15100,15100,0
|
|
20230807,173800,630797470,15100,15100,15100,15100,0
|
|
20230807,173700,630797470,15100,15100,15100,15100,0
|
|
20230807,173600,630797470,15100,15100,15100,15100,0
|
|
20230807,173500,630797470,15100,15100,15100,15100,0
|
|
20230807,173400,630797470,15100,15100,15100,15100,0
|
|
20230807,173300,630797470,15100,15100,15100,15100,0
|
|
20230807,173200,630797470,15100,15100,15100,15100,0
|
|
20230807,173100,630797470,15100,15100,15100,15100,0
|
|
20230807,173000,630797470,15100,15100,15100,15100,0
|
|
20230807,172900,630797470,15100,15100,15100,15100,0
|
|
20230807,172800,630797470,15100,15100,15100,15100,0
|
|
20230807,172700,630797470,15100,15100,15100,15100,0
|
|
20230807,172600,630797470,15100,15100,15100,15100,0
|
|
20230807,172500,630797470,15100,15100,15100,15100,0
|
|
20230807,172400,630797470,15100,15100,15100,15100,0
|
|
20230807,172300,630797470,15100,15100,15100,15100,0
|
|
20230807,172200,630797470,15100,15100,15100,15100,0
|
|
20230807,172100,630797470,15100,15100,15100,15100,126
|
|
20230807,172000,630797470,15100,15100,15100,15100,0
|
|
20230807,171900,630797470,15100,15100,15100,15100,0
|
|
20230807,171800,630797470,15100,15100,15100,15100,0
|
|
20230807,171700,630797470,15100,15100,15100,15100,0
|
|
20230807,171600,630797470,15100,15100,15100,15100,0
|
|
20230807,171500,630797470,15100,15100,15100,15100,0
|
|
20230807,171400,630797470,15100,15100,15100,15100,0
|
|
20230807,171300,630797470,15100,15100,15100,15100,0
|
|
20230807,171200,630797470,15100,15100,15100,15100,0
|
|
20230807,171100,630797470,15100,15100,15100,15100,0
|
|
20230807,171000,630797470,15100,15100,15100,15100,0
|
|
20230807,170900,630797470,15100,15100,15100,15100,0
|
|
20230807,170800,630797470,15100,15100,15100,15100,0
|
|
20230807,170700,630797470,15100,15100,15100,15100,0
|
|
20230807,170600,630797470,15100,15100,15100,15100,0
|
|
20230807,170500,630797470,15100,15100,15100,15100,0
|
|
20230807,170400,630797470,15100,15100,15100,15100,0
|
|
20230807,170300,630797470,15100,15100,15100,15100,0
|
|
20230807,170200,630797470,15100,15100,15100,15100,0
|
|
20230807,170100,630797470,15100,15100,15100,15100,0
|
|
20230807,170000,630797470,15100,15100,15100,15100,0
|
|
20230807,165900,630797470,15100,15100,15100,15100,0
|
|
20230807,165800,630797470,15100,15100,15100,15100,0
|
|
20230807,165700,630797470,15100,15100,15100,15100,0
|
|
20230807,165600,630797470,15100,15100,15100,15100,0
|
|
20230807,165500,630797470,15100,15100,15100,15100,0
|
|
20230807,165400,630797470,15100,15100,15100,15100,0
|
|
20230807,165300,630797470,15100,15100,15100,15100,0
|
|
20230807,165200,630797470,15100,15100,15100,15100,0
|
|
20230807,165100,630797470,15100,15100,15100,15100,126
|
|
20230807,165000,630797470,15100,15100,15100,15100,0
|
|
20230807,164900,630797470,15100,15100,15100,15100,0
|
|
20230807,164800,630797470,15100,15100,15100,15100,0
|
|
20230807,164700,630797470,15100,15100,15100,15100,0
|
|
20230807,164600,630797470,15100,15100,15100,15100,0
|
|
20230807,164500,630797470,15100,15100,15100,15100,0
|
|
20230807,164400,630797470,15100,15100,15100,15100,0
|
|
20230807,164300,630797470,15100,15100,15100,15100,0
|
|
20230807,164200,630797470,15100,15100,15100,15100,0
|
|
20230807,164100,630797470,15100,15100,15100,15100,0
|
|
20230807,164000,630797470,15100,15100,15100,15100,0
|
|
20230807,163900,630797470,15100,15100,15100,15100,0
|
|
20230807,163800,630797470,15100,15100,15100,15100,0
|
|
20230807,163700,630797470,15100,15100,15100,15100,0
|
|
20230807,163600,630797470,15100,15100,15100,15100,0
|
|
20230807,163500,630797470,15100,15100,15100,15100,0
|
|
20230807,163400,630797470,15100,15100,15100,15100,0
|
|
20230807,163300,630797470,15100,15100,15100,15100,0
|
|
20230807,163200,630797470,15100,15100,15100,15100,0
|
|
20230807,163100,630797470,15100,15100,15100,15100,0
|
|
20230807,163000,630797470,15100,15100,15100,15100,0
|
|
20230807,162900,630797470,15100,15100,15100,15100,0
|
|
20230807,162800,630797470,15100,15100,15100,15100,0
|
|
20230807,162700,630797470,15100,15100,15100,15100,0
|
|
20230807,162600,630797470,15100,15100,15100,15100,0
|
|
20230807,162500,630797470,15100,15100,15100,15100,0
|
|
20230807,162400,630797470,15100,15100,15100,15100,0
|
|
20230807,162300,630797470,15100,15100,15100,15100,0
|
|
20230807,162200,630797470,15100,15100,15100,15100,0
|
|
20230807,162100,630797470,15100,15100,15100,15100,126
|
|
20230807,162000,630797470,15100,15100,15100,15100,0
|
|
20230807,161900,630797470,15100,15100,15100,15100,0
|
|
20230807,161800,630797470,15100,15100,15100,15100,0
|
|
20230807,161700,630797470,15100,15100,15100,15100,0
|
|
20230807,161600,630797470,15100,15100,15100,15100,0
|
|
20230807,161500,630797470,15100,15100,15100,15100,0
|
|
20230807,161400,630797470,15100,15100,15100,15100,0
|
|
20230807,161300,630797470,15100,15100,15100,15100,0
|
|
20230807,161200,630797470,15100,15100,15100,15100,0
|
|
20230807,161100,630797470,15100,15100,15100,15100,0
|
|
20230807,161000,630797470,15100,15100,15100,15100,0
|
|
20230807,160900,630797470,15100,15100,15100,15100,0
|
|
20230807,160800,630797470,15100,15100,15100,15100,0
|
|
20230807,160700,630797470,15100,15100,15100,15100,0
|
|
20230807,160600,630797470,15100,15100,15100,15100,0
|
|
20230807,160500,630797470,15100,15100,15100,15100,0
|
|
20230807,160400,630797470,15100,15100,15100,15100,0
|
|
20230807,160300,630797470,15100,15100,15100,15100,0
|
|
20230807,160200,630797470,15100,15100,15100,15100,0
|
|
20230807,160100,630797470,15100,15100,15100,15100,0
|
|
20230807,160000,630797470,15100,15100,15100,15100,0
|
|
20230807,155900,630797470,15100,15100,15100,15100,0
|
|
20230807,155800,630797470,15100,15100,15100,15100,0
|
|
20230807,155700,630797470,15100,15100,15100,15100,0
|
|
20230807,155600,630797470,15100,15100,15100,15100,0
|
|
20230807,155500,630797470,15100,15100,15100,15100,0
|
|
20230807,155400,630797470,15100,15100,15100,15100,0
|
|
20230807,155300,630797470,15100,15100,15100,15100,0
|
|
20230807,155200,630797470,15100,15100,15100,15100,0
|
|
20230807,155100,630797470,15100,15100,15100,15100,126
|
|
20230807,155000,630797470,15100,15100,15100,15100,0
|
|
20230807,154900,630797470,15100,15100,15100,15100,0
|
|
20230807,154800,630797470,15100,15100,15100,15100,0
|
|
20230807,154700,630797470,15100,15100,15100,15100,0
|
|
20230807,154600,630797470,15100,15100,15100,15100,0
|
|
20230807,154500,630797470,15100,15100,15100,15100,0
|
|
20230807,154400,630797470,15100,15100,15100,15100,0
|
|
20230807,154300,630797470,15100,15100,15100,15100,0
|
|
20230807,154200,630797470,15100,15100,15100,15100,0
|
|
20230807,154100,630797470,15100,15100,15100,15100,0
|
|
20230807,154000,630797470,15100,15100,15100,15100,0
|
|
20230807,153900,630797470,15100,15100,15100,15100,0
|
|
20230807,153800,630797470,15100,15100,15100,15100,0
|
|
20230807,153700,630797470,15100,15100,15100,15100,0
|
|
20230807,153600,630797470,15100,15100,15100,15100,0
|
|
20230807,153500,630797470,15100,15100,15100,15100,0
|
|
20230807,153400,630797470,15100,15100,15100,15100,0
|
|
20230807,153300,630797470,15100,15100,15100,15100,0
|
|
20230807,153200,630797470,15100,15100,15100,15100,0
|
|
20230807,153100,630797470,15100,15100,15100,15100,0
|
|
20230807,153000,630797470,15100,15100,15100,15100,126
|
|
20230807,152900,628894870,15110,15110,15110,15110,0
|
|
20230807,152800,628894870,15110,15110,15110,15110,0
|
|
20230807,152700,628894870,15110,15110,15110,15110,0
|
|
20230807,152600,628894870,15110,15110,15110,15110,0
|
|
20230807,152500,628894870,15110,15110,15110,15110,0
|
|
20230807,152400,628894870,15110,15110,15110,15110,0
|
|
20230807,152300,628894870,15110,15110,15110,15110,0
|
|
20230807,152200,628894870,15110,15110,15110,15110,0
|
|
20230807,152100,628894870,15110,15110,15110,15110,0
|
|
20230807,152000,628894870,15110,15110,15110,15110,0
|
|
20230807,151900,628894870,15110,15070,15110,15070,204
|
|
20230807,151800,625818430,15070,15070,15070,15070,29
|
|
20230807,151700,625381400,15090,15070,15090,15070,19
|
|
20230807,151600,625095050,15100,15070,15100,15070,64
|
|
20230807,151500,624129580,15070,15070,15070,15070,38
|
|
20230807,151400,623556920,15070,15070,15070,15070,1
|
|
20230807,151300,623541850,15060,15060,15060,15060,46
|
|
20230807,151200,622849090,15080,15060,15080,15060,17
|
|
20230807,151100,622593030,15070,15070,15070,15050,101
|
|
20230807,151000,621071380,15060,15060,15060,15050,195
|
|
20230807,150900,618134690,15060,15060,15060,15060,31
|
|
20230807,150800,617667830,15060,15060,15060,15060,31
|
|
20230807,150700,617200970,15070,15070,15070,15070,16
|
|
20230807,150600,616959850,15060,15060,15060,15060,15
|
|
20230807,150500,616733950,15060,15060,15060,15060,40
|
|
20230807,150400,616131550,15070,15070,15070,15070,2
|
|
20230807,150300,616101410,15070,15060,15070,15060,47
|
|
20230807,150200,615393580,15060,15060,15060,15060,16
|
|
20230807,150100,615152620,15070,15070,15070,15070,8
|
|
20230807,150000,615032060,15080,15070,15080,15060,150
|
|
20230807,145900,612771680,15070,15070,15070,15070,2
|
|
20230807,145800,612741540,15060,15060,15060,15060,26
|
|
20230807,145700,612349980,15060,15060,15060,15060,31
|
|
20230807,145600,611883120,15060,15060,15060,15060,15
|
|
20230807,145500,611657220,15060,15060,15060,15060,31
|
|
20230807,145400,611190360,15060,15070,15070,15060,100
|
|
20230807,145300,609684340,15070,15070,15070,15070,16
|
|
20230807,145200,609443220,15070,15080,15080,15070,50
|
|
20230807,145100,608689590,15080,15080,15080,15080,30
|
|
20230807,145000,608237190,15090,15090,15090,15090,1
|
|
20230807,144900,608222100,15090,15070,15090,15070,32
|
|
20230807,144800,607739840,15070,15070,15070,15070,0
|
|
20230807,144700,607739840,15070,15070,15070,15070,47
|
|
20230807,144600,607031550,15070,15070,15070,15070,0
|
|
20230807,144500,607031550,15070,15080,15080,15070,51
|
|
20230807,144400,606262670,15100,15090,15100,15090,20
|
|
20230807,144300,605960830,15070,15070,15070,15070,0
|
|
20230807,144200,605960830,15070,15070,15070,15070,31
|
|
20230807,144100,605493660,15070,15070,15070,15070,115
|
|
20230807,144000,603760610,15070,15070,15070,15070,32
|
|
20230807,143900,603278370,15070,15070,15070,15070,15
|
|
20230807,143800,603052320,15070,15070,15070,15070,16
|
|
20230807,143700,602811200,15060,15070,15070,15060,16
|
|
20230807,143600,602570230,15070,15070,15070,15070,15
|
|
20230807,143500,602344180,15070,15070,15070,15070,31
|
|
20230807,143400,601877010,15070,15070,15070,15070,16
|
|
20230807,143300,601635890,15080,15080,15080,15080,0
|
|
20230807,143200,601635890,15080,15070,15080,15070,31
|
|
20230807,143100,601168570,15090,15090,15090,15090,0
|
|
20230807,143000,601168570,15090,15090,15090,15090,124
|
|
20230807,142900,599297410,15100,15100,15100,15100,0
|
|
20230807,142800,599297410,15100,15090,15100,15090,34
|
|
20230807,142700,598784320,15070,15070,15070,15070,0
|
|
20230807,142600,598784320,15070,15060,15070,15060,32
|
|
20230807,142500,598302240,15060,15060,15060,15060,15
|
|
20230807,142400,598076340,15060,15060,15060,15060,31
|
|
20230807,142300,597609480,15060,15060,15060,15060,16
|
|
20230807,142200,597368520,15060,15060,15060,15060,15
|
|
20230807,142100,597142620,15060,15060,15060,15060,16
|
|
20230807,142000,596901660,15060,15060,15060,15060,16
|
|
20230807,141900,596660700,15060,15060,15060,15060,31
|
|
20230807,141800,596193840,15060,15060,15060,15060,15
|
|
20230807,141700,595967940,15060,15070,15070,15060,18
|
|
20230807,141600,595696700,15080,15080,15080,15080,0
|
|
20230807,141500,595696700,15080,15080,15080,15070,614
|
|
20230807,141400,586442820,15080,15080,15080,15080,157
|
|
20230807,141300,584075260,15080,15080,15080,15080,36
|
|
20230807,141200,583532380,15080,15090,15090,15080,181
|
|
20230807,141100,580801700,15090,15090,15090,15090,15
|
|
20230807,141000,580575350,15090,15090,15090,15090,98
|
|
20230807,140900,579096530,15090,15090,15090,15090,31
|
|
20230807,140800,578628740,15090,15090,15090,15090,0
|
|
20230807,140700,578628740,15090,15090,15090,15090,31
|
|
20230807,140600,578160950,15090,15090,15090,15090,0
|
|
20230807,140500,578160950,15090,15090,15090,15090,32
|
|
20230807,140400,577678070,15100,15100,15100,15100,15
|
|
20230807,140300,577451570,15100,15090,15100,15090,66
|
|
20230807,140200,576455130,15090,15090,15090,15090,15
|
|
20230807,140100,576228780,15090,15090,15090,15090,31
|
|
20230807,140000,575760990,15100,15100,15100,15100,17
|
|
20230807,135900,575504290,15100,15100,15100,15100,8
|
|
20230807,135800,575383490,15100,15100,15100,15100,31
|
|
20230807,135700,574915390,15100,15100,15100,15100,16
|
|
20230807,135600,574673790,15100,15100,15100,15100,79
|
|
20230807,135500,573480890,15090,15100,15100,15090,94
|
|
20230807,135400,572061650,15090,15110,15110,15090,201
|
|
20230807,135300,569028540,15090,15110,15110,15090,3
|
|
20230807,135200,568983240,15100,15110,15110,15100,100
|
|
20230807,135100,567472370,15110,15110,15110,15110,0
|
|
20230807,135000,567472370,15110,15110,15110,15110,0
|
|
20230807,134900,567472370,15110,15110,15110,15110,50
|
|
20230807,134800,566716870,15100,15100,15100,15100,20
|
|
20230807,134700,566414870,15100,15100,15100,15100,0
|
|
20230807,134600,566414870,15100,15100,15100,15100,200
|
|
20230807,134500,563394870,15100,15100,15100,15100,0
|
|
20230807,134400,563394870,15100,15100,15100,15100,0
|
|
20230807,134300,563394870,15100,15100,15100,15100,2
|
|
20230807,134200,563364670,15100,15100,15100,15100,0
|
|
20230807,134100,563364670,15100,15100,15100,15100,0
|
|
20230807,134000,563364670,15100,15100,15100,15100,100
|
|
20230807,133900,561854670,15110,15110,15110,15110,0
|
|
20230807,133800,561854670,15110,15110,15110,15110,3
|
|
20230807,133700,561809340,15100,15100,15100,15100,0
|
|
20230807,133600,561809340,15100,15100,15100,15100,86
|
|
20230807,133500,560510740,15100,15100,15100,15100,0
|
|
20230807,133400,560510740,15100,15100,15100,15100,0
|
|
20230807,133300,560510740,15100,15100,15100,15100,54
|
|
20230807,133200,559695340,15100,15100,15100,15100,0
|
|
20230807,133100,559695340,15100,15100,15100,15100,21
|
|
20230807,133000,559378240,15090,15090,15090,15090,53
|
|
20230807,132900,558578470,15100,15100,15100,15100,316
|
|
20230807,132800,553806870,15110,15110,15110,15110,0
|
|
20230807,132700,553806870,15110,15110,15110,15110,0
|
|
20230807,132600,553806870,15110,15110,15110,15110,13
|
|
20230807,132500,553610440,15100,15100,15100,15100,0
|
|
20230807,132400,553610440,15100,15100,15100,15100,0
|
|
20230807,132300,553610440,15100,15100,15100,15100,0
|
|
20230807,132200,553610440,15100,15100,15100,15100,10
|
|
20230807,132100,553459440,15110,15110,15110,15110,101
|
|
20230807,132000,551933330,15120,15140,15140,15120,177
|
|
20230807,131900,549257070,15120,15120,15120,15120,24
|
|
20230807,131800,548894190,15120,15120,15120,15120,0
|
|
20230807,131700,548894190,15120,15120,15120,15120,5
|
|
20230807,131600,548818590,15110,15110,15110,15110,20
|
|
20230807,131500,548516390,15110,15110,15110,15110,0
|
|
20230807,131400,548516390,15110,15110,15110,15110,2
|
|
20230807,131300,548486170,15100,15100,15100,15100,1
|
|
20230807,131200,548471070,15100,15100,15100,15100,1
|
|
20230807,131100,548455970,15100,15130,15130,15100,51
|
|
20230807,131000,547684820,15140,15140,15140,15140,0
|
|
20230807,130900,547684820,15140,15140,15140,15140,0
|
|
20230807,130800,547684820,15140,15140,15140,15140,2
|
|
20230807,130700,547654540,15140,15140,15140,15140,0
|
|
20230807,130600,547654540,15140,15140,15140,15140,0
|
|
20230807,130500,547654540,15140,15100,15140,15100,82
|
|
20230807,130400,546415460,15100,15100,15100,15100,0
|
|
20230807,130300,546415460,15100,15090,15100,15090,202
|
|
20230807,130200,543366860,15090,15090,15090,15090,0
|
|
20230807,130100,543366860,15090,15090,15090,15090,0
|
|
20230807,130000,543366860,15090,15090,15090,15090,0
|
|
20230807,125900,543366860,15090,15090,15090,15090,173
|
|
20230807,125800,540756290,15100,15100,15100,15100,10
|
|
20230807,125700,540605290,15090,15090,15090,15090,2
|
|
20230807,125600,540575110,15090,15090,15090,15090,0
|
|
20230807,125500,540575110,15090,15100,15100,15090,5
|
|
20230807,125400,540499650,15100,15100,15100,15100,0
|
|
20230807,125300,540499650,15100,15100,15100,15100,301
|
|
20230807,125200,535954550,15110,15110,15110,15110,0
|
|
20230807,125100,535954550,15110,15110,15110,15110,0
|
|
20230807,125000,535954550,15110,15110,15110,15110,0
|
|
20230807,124900,535954550,15110,15110,15110,15110,0
|
|
20230807,124800,535954550,15110,15110,15110,15110,0
|
|
20230807,124700,535954550,15110,15110,15110,15110,0
|
|
20230807,124600,535954550,15110,15110,15110,15110,0
|
|
20230807,124500,535954550,15110,15110,15110,15110,0
|
|
20230807,124400,535954550,15110,15110,15110,15110,0
|
|
20230807,124300,535954550,15110,15110,15110,15110,150
|
|
20230807,124200,533688050,15150,15150,15150,15150,0
|
|
20230807,124100,533688050,15150,15150,15150,15150,27
|
|
20230807,124000,533279000,15160,15170,15180,15160,115
|
|
20230807,123900,531534390,15170,15170,15170,15170,0
|
|
20230807,123800,531534390,15170,15160,15170,15160,5
|
|
20230807,123700,531458550,15170,15170,15170,15160,35
|
|
20230807,123600,530927610,15170,15170,15170,15170,0
|
|
20230807,123500,530927610,15170,15170,15170,15170,0
|
|
20230807,123400,530927610,15170,15170,15170,15170,0
|
|
20230807,123300,530927610,15170,15170,15170,15170,2
|
|
20230807,123200,530897270,15110,15110,15110,15110,0
|
|
20230807,123100,530897270,15110,15110,15110,15110,0
|
|
20230807,123000,530897270,15110,15110,15110,15110,3
|
|
20230807,122900,530851940,15110,15110,15110,15110,0
|
|
20230807,122800,530851940,15110,15110,15110,15110,0
|
|
20230807,122700,530851940,15110,15110,15110,15110,0
|
|
20230807,122600,530851940,15110,15110,15110,15110,0
|
|
20230807,122500,530851940,15110,15110,15110,15110,0
|
|
20230807,122400,530851940,15110,15110,15110,15110,0
|
|
20230807,122300,530851940,15110,15110,15110,15110,6
|
|
20230807,122200,530761280,15110,15110,15110,15110,0
|
|
20230807,122100,530761280,15110,15110,15110,15110,1
|
|
20230807,122000,530746170,15110,15110,15110,15110,0
|
|
20230807,121900,530746170,15110,15110,15110,15110,0
|
|
20230807,121800,530746170,15110,15110,15110,15110,0
|
|
20230807,121700,530746170,15110,15110,15110,15110,1
|
|
20230807,121600,530731060,15110,15110,15110,15110,20
|
|
20230807,121500,530428860,15110,15110,15110,15110,4
|
|
20230807,121400,530368420,15110,15110,15110,15110,0
|
|
20230807,121300,530368420,15110,15110,15110,15110,56
|
|
20230807,121200,529522260,15100,15100,15100,15100,0
|
|
20230807,121100,529522260,15100,15100,15100,15100,0
|
|
20230807,121000,529522260,15100,15100,15100,15100,0
|
|
20230807,120900,529522260,15100,15100,15100,15100,8
|
|
20230807,120800,529401460,15120,15120,15120,15120,0
|
|
20230807,120700,529401460,15120,15120,15120,15120,0
|
|
20230807,120600,529401460,15120,15120,15120,15120,0
|
|
20230807,120500,529401460,15120,15120,15120,15120,0
|
|
20230807,120400,529401460,15120,15120,15120,15120,0
|
|
20230807,120300,529401460,15120,15120,15120,15120,0
|
|
20230807,120200,529401460,15120,15120,15120,15120,3
|
|
20230807,120100,529356100,15120,15120,15120,15120,0
|
|
20230807,120000,529356100,15120,15120,15120,15120,0
|
|
20230807,115900,529356100,15120,15120,15120,15120,0
|
|
20230807,115800,529356100,15120,15120,15120,15120,0
|
|
20230807,115700,529356100,15120,15120,15120,15120,0
|
|
20230807,115600,529356100,15120,15120,15120,15120,0
|
|
20230807,115500,529356100,15120,15120,15120,15120,1
|
|
20230807,115400,529340980,15160,15160,15160,15160,0
|
|
20230807,115300,529340980,15160,15150,15160,15150,20
|
|
20230807,115200,529037910,15190,15190,15190,15190,0
|
|
20230807,115100,529037910,15190,15190,15190,15190,0
|
|
20230807,115000,529037910,15190,15190,15190,15190,0
|
|
20230807,114900,529037910,15190,15190,15190,15190,0
|
|
20230807,114800,529037910,15190,15190,15190,15190,0
|
|
20230807,114700,529037910,15190,15190,15190,15190,0
|
|
20230807,114600,529037910,15190,15190,15190,15190,0
|
|
20230807,114500,529037910,15190,15190,15190,15190,0
|
|
20230807,114400,529037910,15190,15100,15190,15060,123
|
|
20230807,114300,527182520,15100,15100,15100,15100,0
|
|
20230807,114200,527182520,15100,15100,15100,15100,0
|
|
20230807,114100,527182520,15100,15100,15100,15100,762
|
|
20230807,114000,515676320,15170,15170,15170,15170,0
|
|
20230807,113900,515676320,15170,15170,15170,15170,0
|
|
20230807,113800,515676320,15170,15170,15170,15170,0
|
|
20230807,113700,515676320,15170,15170,15170,15170,0
|
|
20230807,113600,515676320,15170,15170,15170,15170,1
|
|
20230807,113500,515661150,15100,15100,15100,15100,3
|
|
20230807,113400,515615850,15100,15100,15100,15100,0
|
|
20230807,113300,515615850,15100,15100,15100,15100,0
|
|
20230807,113200,515615850,15100,15110,15120,15100,279
|
|
20230807,113100,511402200,15120,15130,15130,15120,45
|
|
20230807,113000,510721590,15130,15130,15130,15130,0
|
|
20230807,112900,510721590,15130,15130,15130,15130,2
|
|
20230807,112800,510691330,15180,15180,15180,15180,10
|
|
20230807,112700,510539530,15180,15180,15180,15180,0
|
|
20230807,112600,510539530,15180,15180,15180,15180,0
|
|
20230807,112500,510539530,15180,15180,15180,15180,0
|
|
20230807,112400,510539530,15180,15180,15180,15180,0
|
|
20230807,112300,510539530,15180,15180,15180,15180,0
|
|
20230807,112200,510539530,15180,15180,15180,15180,0
|
|
20230807,112100,510539530,15180,15180,15180,15180,0
|
|
20230807,112000,510539530,15180,15180,15180,15180,0
|
|
20230807,111900,510539530,15180,15180,15180,15180,0
|
|
20230807,111800,510539530,15180,15180,15180,15180,0
|
|
20230807,111700,510539530,15180,15180,15180,15180,0
|
|
20230807,111600,510539530,15180,15180,15180,15180,245
|
|
20230807,111500,506820430,15180,15190,15190,15180,308
|
|
20230807,111400,502144860,15210,15210,15210,15210,0
|
|
20230807,111300,502144860,15210,15180,15210,15180,192
|
|
20230807,111200,499230040,15180,15150,15180,15150,263
|
|
20230807,111100,495242450,15140,15140,15140,15140,0
|
|
20230807,111000,495242450,15140,15140,15140,15140,9
|
|
20230807,110900,495106190,15140,15140,15140,15140,0
|
|
20230807,110800,495106190,15140,15140,15140,15140,141
|
|
20230807,110700,492971450,15160,15160,15160,15160,0
|
|
20230807,110600,492971450,15160,15160,15160,15160,0
|
|
20230807,110500,492971450,15160,15150,15160,15150,110
|
|
20230807,110400,491304040,15150,15150,15150,15150,4
|
|
20230807,110300,491243440,15150,15150,15150,15150,0
|
|
20230807,110200,491243440,15150,15150,15150,15150,0
|
|
20230807,110100,491243440,15150,15150,15150,15150,16
|
|
20230807,110000,491001040,15150,15150,15150,15150,26
|
|
20230807,105900,490607140,15150,15150,15150,15150,0
|
|
20230807,105800,490607140,15150,15150,15150,15150,0
|
|
20230807,105700,490607140,15150,15150,15150,15150,1
|
|
20230807,105600,490591990,15160,15160,15160,15160,0
|
|
20230807,105500,490591990,15160,15160,15160,15160,0
|
|
20230807,105400,490591990,15160,15160,15160,15160,1
|
|
20230807,105300,490576830,15170,15170,15170,15170,1
|
|
20230807,105200,490561660,15130,15130,15130,15130,0
|
|
20230807,105100,490561660,15130,15130,15130,15130,0
|
|
20230807,105000,490561660,15130,15130,15130,15130,0
|
|
20230807,104900,490561660,15130,15130,15130,15130,214
|
|
20230807,104800,487323840,15120,15120,15120,15120,30
|
|
20230807,104700,486870240,15120,15120,15120,15120,2
|
|
20230807,104600,486840000,15130,15130,15130,15130,0
|
|
20230807,104500,486840000,15130,15130,15130,15130,0
|
|
20230807,104400,486840000,15130,15130,15130,15130,0
|
|
20230807,104300,486840000,15130,15130,15130,15130,0
|
|
20230807,104200,486840000,15130,15130,15130,15130,0
|
|
20230807,104100,486840000,15130,15130,15130,15130,0
|
|
20230807,104000,486840000,15130,15130,15130,15130,0
|
|
20230807,103900,486840000,15130,15130,15130,15130,0
|
|
20230807,103800,486840000,15130,15110,15130,15110,1490
|
|
20230807,103700,464312860,15050,14990,15050,14990,562
|
|
20230807,103600,455876080,14980,14980,14980,14980,0
|
|
20230807,103500,455876080,14980,14970,14980,14960,360
|
|
20230807,103400,450487370,14990,15030,15030,14990,547
|
|
20230807,103300,442280960,15060,15060,15060,15040,438
|
|
20230807,103200,435689470,15070,15070,15070,15070,281
|
|
20230807,103100,431454800,15090,15140,15140,15090,412
|
|
20230807,103000,425222900,15150,15160,15160,15150,534
|
|
20230807,102900,417132680,15170,15170,15170,15170,0
|
|
20230807,102800,417132680,15170,15170,15170,15170,174
|
|
20230807,102700,414493100,15160,15160,15160,15160,510
|
|
20230807,102600,406761500,15160,15160,15160,15160,0
|
|
20230807,102500,406761500,15160,15160,15160,15160,115
|
|
20230807,102400,405018100,15160,15160,15160,15160,0
|
|
20230807,102300,405018100,15160,15160,15160,15160,3
|
|
20230807,102200,404972620,15150,15150,15150,15150,0
|
|
20230807,102100,404972620,15150,15160,15160,15150,73
|
|
20230807,102000,403866050,15200,15300,15300,15200,491
|
|
20230807,101900,396389590,15240,15240,15240,15240,0
|
|
20230807,101800,396389590,15240,15240,15240,15240,0
|
|
20230807,101700,396389590,15240,15240,15240,15240,0
|
|
20230807,101600,396389590,15240,15240,15240,15240,0
|
|
20230807,101500,396389590,15240,15240,15240,15240,330
|
|
20230807,101400,391360390,15250,15260,15260,15250,500
|
|
20230807,101300,383732940,15260,15260,15260,15260,4
|
|
20230807,101200,383671900,15260,15260,15260,15260,50
|
|
20230807,101100,382908900,15260,15260,15260,15260,0
|
|
20230807,101000,382908900,15260,15270,15270,15260,377
|
|
20230807,100900,377154630,15280,15280,15280,15280,0
|
|
20230807,100800,377154630,15280,15280,15280,15280,0
|
|
20230807,100700,377154630,15280,15280,15280,15280,0
|
|
20230807,100600,377154630,15280,15280,15280,15280,0
|
|
20230807,100500,377154630,15280,15280,15280,15280,0
|
|
20230807,100400,377154630,15280,15280,15280,15280,5
|
|
20230807,100300,377078230,15330,15330,15330,15330,1
|
|
20230807,100200,377062900,15300,15340,15340,15300,16
|
|
20230807,100100,376818060,15330,15330,15330,15330,1
|
|
20230807,100000,376802730,15300,15340,15340,15300,45
|
|
20230807,095900,376113770,15340,15340,15340,15340,1
|
|
20230807,095800,376098430,15240,15200,15240,15200,401
|
|
20230807,095700,369999590,15200,15150,15200,15150,1160
|
|
20230807,095600,352390300,15160,15160,15160,15160,0
|
|
20230807,095500,352390300,15160,15160,15160,15160,58
|
|
20230807,095400,351511020,15160,15160,15160,15160,136
|
|
20230807,095300,349449260,15160,15160,15160,15160,0
|
|
20230807,095200,349449260,15160,15160,15160,15160,0
|
|
20230807,095100,349449260,15160,15160,15160,15160,25
|
|
20230807,095000,349070260,15200,15200,15200,15200,0
|
|
20230807,094900,349070260,15200,15200,15200,15200,0
|
|
20230807,094800,349070260,15200,15200,15200,15200,0
|
|
20230807,094700,349070260,15200,15200,15200,15200,0
|
|
20230807,094600,349070260,15200,15290,15290,15200,1010
|
|
20230807,094500,333660690,15340,15340,15340,15340,0
|
|
20230807,094400,333660690,15340,15340,15340,15340,0
|
|
20230807,094300,333660690,15340,15340,15340,15340,35
|
|
20230807,094200,333123790,15280,15280,15280,15280,0
|
|
20230807,094100,333123790,15280,15280,15280,15280,500
|
|
20230807,094000,325483790,15280,15280,15280,15280,0
|
|
20230807,093900,325483790,15280,15320,15330,15280,1146
|
|
20230807,093800,307939600,15320,15320,15320,15320,100
|
|
20230807,093700,306407600,15320,15460,15460,15320,566
|
|
20230807,093600,297668410,15460,15460,15460,15460,0
|
|
20230807,093500,297668410,15460,15460,15520,15460,523
|
|
20230807,093400,289578340,15490,15520,15520,15490,369
|
|
20230807,093300,283861540,15510,15430,15510,15430,3489
|
|
20230807,093200,229821720,15430,15370,15430,15370,575
|
|
20230807,093100,220976300,15370,15360,15370,15360,8
|
|
20230807,093000,220853410,15360,15360,15360,15360,6
|
|
20230807,092900,220761250,15370,15410,15420,15370,643
|
|
20230807,092800,210850000,15410,15400,15410,15400,133
|
|
20230807,092700,208801790,15430,15460,15460,15430,190
|
|
20230807,092600,205867770,15450,15430,15450,15430,100
|
|
20230807,092500,204323170,15400,15400,15400,15400,200
|
|
20230807,092400,201243170,15400,15400,15410,15400,421
|
|
20230807,092300,194758820,15400,15400,15400,15400,215
|
|
20230807,092200,191447820,15390,15360,15390,15360,62
|
|
20230807,092100,190494420,15350,15310,15350,15310,464
|
|
20230807,092000,183384280,15290,15280,15350,15280,1318
|
|
20230807,091900,163215710,15280,15200,15280,15200,779
|
|
20230807,091800,151336610,15200,15220,15240,15020,867
|
|
20230807,091700,138194790,15260,15260,15260,15260,0
|
|
20230807,091600,138194790,15260,15280,15280,15260,8
|
|
20230807,091500,138072590,15280,15270,15280,15270,300
|
|
20230807,091400,133489890,15280,15280,15280,15280,0
|
|
20230807,091300,133489890,15280,15240,15280,15210,414
|
|
20230807,091200,127187690,15300,15230,15300,15230,566
|
|
20230807,091100,118558510,15230,15050,15230,15050,3723
|
|
20230807,091000,62476540,15040,15010,15040,15010,132
|
|
20230807,090900,60492160,15010,14940,15010,14860,802
|
|
20230807,090800,48524130,14850,14850,14850,14850,0
|
|
20230807,090700,48524130,14850,14850,14850,14850,0
|
|
20230807,090600,48524130,14850,14840,14850,14840,891
|
|
20230807,090500,35293770,14730,14800,14800,14700,1673
|
|
20230807,090400,10614660,14800,14850,14850,14800,308
|
|
20230807,090300,6045860,14950,14950,14950,14850,37
|
|
20230807,090200,5496210,14850,14860,14860,14850,121
|
|
20230807,090100,3698250,14950,14950,14950,14950,6
|
|
20230807,090000,3608550,14850,14850,14850,14850,243
|