695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203200,766077280,14040,14040,14040,14040,2136
|
|
20230801,203100,766077280,14040,14040,14040,14040,0
|
|
20230801,203000,766077280,14040,14040,14040,14040,0
|
|
20230801,202900,766077280,14040,14040,14040,14040,0
|
|
20230801,202800,766077280,14040,14040,14040,14040,0
|
|
20230801,202700,766077280,14040,14040,14040,14040,0
|
|
20230801,202600,766077280,14040,14040,14040,14040,0
|
|
20230801,202500,766077280,14040,14040,14040,14040,0
|
|
20230801,202400,766077280,14040,14040,14040,14040,0
|
|
20230801,202300,766077280,14040,14040,14040,14040,0
|
|
20230801,202200,766077280,14040,14040,14040,14040,0
|
|
20230801,202100,766077280,14040,14040,14040,14040,0
|
|
20230801,202000,766077280,14040,14040,14040,14040,0
|
|
20230801,201900,766077280,14040,14040,14040,14040,0
|
|
20230801,201800,766077280,14040,14040,14040,14040,0
|
|
20230801,201700,766077280,14040,14040,14040,14040,0
|
|
20230801,201600,766077280,14040,14040,14040,14040,0
|
|
20230801,201500,766077280,14040,14040,14040,14040,0
|
|
20230801,201400,766077280,14040,14040,14040,14040,0
|
|
20230801,201300,766077280,14040,14040,14040,14040,0
|
|
20230801,201200,766077280,14040,14040,14040,14040,0
|
|
20230801,201100,766077280,14040,14040,14040,14040,0
|
|
20230801,201000,766077280,14040,14040,14040,14040,0
|
|
20230801,200900,766077280,14040,14040,14040,14040,0
|
|
20230801,200800,766077280,14040,14040,14040,14040,0
|
|
20230801,200700,766077280,14040,14040,14040,14040,0
|
|
20230801,200600,766077280,14040,14040,14040,14040,0
|
|
20230801,200500,766077280,14040,14040,14040,14040,0
|
|
20230801,200400,766077280,14040,14040,14040,14040,0
|
|
20230801,200300,766077280,14040,14040,14040,14040,0
|
|
20230801,200200,766077280,14040,14040,14040,14040,2136
|
|
20230801,200100,766077280,14040,14040,14040,14040,0
|
|
20230801,200000,766077280,14040,14040,14040,14040,0
|
|
20230801,195900,766077280,14040,14040,14040,14040,0
|
|
20230801,195800,766077280,14040,14040,14040,14040,0
|
|
20230801,195700,766077280,14040,14040,14040,14040,0
|
|
20230801,195600,766077280,14040,14040,14040,14040,0
|
|
20230801,195500,766077280,14040,14040,14040,14040,0
|
|
20230801,195400,766077280,14040,14040,14040,14040,0
|
|
20230801,195300,766077280,14040,14040,14040,14040,0
|
|
20230801,195200,766077280,14040,14040,14040,14040,0
|
|
20230801,195100,766077280,14040,14040,14040,14040,0
|
|
20230801,195000,766077280,14040,14040,14040,14040,0
|
|
20230801,194900,766077280,14040,14040,14040,14040,0
|
|
20230801,194800,766077280,14040,14040,14040,14040,0
|
|
20230801,194700,766077280,14040,14040,14040,14040,0
|
|
20230801,194600,766077280,14040,14040,14040,14040,0
|
|
20230801,194500,766077280,14040,14040,14040,14040,0
|
|
20230801,194400,766077280,14040,14040,14040,14040,0
|
|
20230801,194300,766077280,14040,14040,14040,14040,0
|
|
20230801,194200,766077280,14040,14040,14040,14040,0
|
|
20230801,194100,766077280,14040,14040,14040,14040,0
|
|
20230801,194000,766077280,14040,14040,14040,14040,0
|
|
20230801,193900,766077280,14040,14040,14040,14040,0
|
|
20230801,193800,766077280,14040,14040,14040,14040,0
|
|
20230801,193700,766077280,14040,14040,14040,14040,0
|
|
20230801,193600,766077280,14040,14040,14040,14040,0
|
|
20230801,193500,766077280,14040,14040,14040,14040,0
|
|
20230801,193400,766077280,14040,14040,14040,14040,0
|
|
20230801,193300,766077280,14040,14040,14040,14040,0
|
|
20230801,193200,766077280,14040,14040,14040,14040,2136
|
|
20230801,193100,766077280,14040,14040,14040,14040,0
|
|
20230801,193000,766077280,14040,14040,14040,14040,0
|
|
20230801,192900,766077280,14040,14040,14040,14040,0
|
|
20230801,192800,766077280,14040,14040,14040,14040,0
|
|
20230801,192700,766077280,14040,14040,14040,14040,0
|
|
20230801,192600,766077280,14040,14040,14040,14040,0
|
|
20230801,192500,766077280,14040,14040,14040,14040,0
|
|
20230801,192400,766077280,14040,14040,14040,14040,0
|
|
20230801,192300,766077280,14040,14040,14040,14040,0
|
|
20230801,192200,766077280,14040,14040,14040,14040,0
|
|
20230801,192100,766077280,14040,14040,14040,14040,0
|
|
20230801,192000,766077280,14040,14040,14040,14040,0
|
|
20230801,191900,766077280,14040,14040,14040,14040,0
|
|
20230801,191800,766077280,14040,14040,14040,14040,0
|
|
20230801,191700,766077280,14040,14040,14040,14040,0
|
|
20230801,191600,766077280,14040,14040,14040,14040,0
|
|
20230801,191500,766077280,14040,14040,14040,14040,0
|
|
20230801,191400,766077280,14040,14040,14040,14040,0
|
|
20230801,191300,766077280,14040,14040,14040,14040,0
|
|
20230801,191200,766077280,14040,14040,14040,14040,0
|
|
20230801,191100,766077280,14040,14040,14040,14040,0
|
|
20230801,191000,766077280,14040,14040,14040,14040,0
|
|
20230801,190900,766077280,14040,14040,14040,14040,0
|
|
20230801,190800,766077280,14040,14040,14040,14040,0
|
|
20230801,190700,766077280,14040,14040,14040,14040,0
|
|
20230801,190600,766077280,14040,14040,14040,14040,0
|
|
20230801,190500,766077280,14040,14040,14040,14040,0
|
|
20230801,190400,766077280,14040,14040,14040,14040,0
|
|
20230801,190300,766077280,14040,14040,14040,14040,0
|
|
20230801,190200,766077280,14040,14040,14040,14040,2136
|
|
20230801,190100,766077280,14040,14040,14040,14040,0
|
|
20230801,190000,766077280,14040,14040,14040,14040,0
|
|
20230801,185900,766077280,14040,14040,14040,14040,0
|
|
20230801,185800,766077280,14040,14040,14040,14040,0
|
|
20230801,185700,766077280,14040,14040,14040,14040,0
|
|
20230801,185600,766077280,14040,14040,14040,14040,0
|
|
20230801,185500,766077280,14040,14040,14040,14040,0
|
|
20230801,185400,766077280,14040,14040,14040,14040,0
|
|
20230801,185300,766077280,14040,14040,14040,14040,0
|
|
20230801,185200,766077280,14040,14040,14040,14040,0
|
|
20230801,185100,766077280,14040,14040,14040,14040,0
|
|
20230801,185000,766077280,14040,14040,14040,14040,0
|
|
20230801,184900,766077280,14040,14040,14040,14040,0
|
|
20230801,184800,766077280,14040,14040,14040,14040,0
|
|
20230801,184700,766077280,14040,14040,14040,14040,0
|
|
20230801,184600,766077280,14040,14040,14040,14040,0
|
|
20230801,184500,766077280,14040,14040,14040,14040,0
|
|
20230801,184400,766077280,14040,14040,14040,14040,0
|
|
20230801,184300,766077280,14040,14040,14040,14040,0
|
|
20230801,184200,766077280,14040,14040,14040,14040,0
|
|
20230801,184100,766077280,14040,14040,14040,14040,0
|
|
20230801,184000,766077280,14040,14040,14040,14040,0
|
|
20230801,183900,766077280,14040,14040,14040,14040,0
|
|
20230801,183800,766077280,14040,14040,14040,14040,0
|
|
20230801,183700,766077280,14040,14040,14040,14040,0
|
|
20230801,183600,766077280,14040,14040,14040,14040,0
|
|
20230801,183500,766077280,14040,14040,14040,14040,0
|
|
20230801,183400,766077280,14040,14040,14040,14040,0
|
|
20230801,183300,766077280,14040,14040,14040,14040,0
|
|
20230801,183200,766077280,14040,14040,14040,14040,2136
|
|
20230801,183100,766077280,14040,14040,14040,14040,0
|
|
20230801,183000,766077280,14040,14040,14040,14040,0
|
|
20230801,182900,766077280,14040,14040,14040,14040,0
|
|
20230801,182800,766077280,14040,14040,14040,14040,0
|
|
20230801,182700,766077280,14040,14040,14040,14040,0
|
|
20230801,182600,766077280,14040,14040,14040,14040,0
|
|
20230801,182500,766077280,14040,14040,14040,14040,0
|
|
20230801,182400,766077280,14040,14040,14040,14040,0
|
|
20230801,182300,766077280,14040,14040,14040,14040,0
|
|
20230801,182200,766077280,14040,14040,14040,14040,0
|
|
20230801,182100,766077280,14040,14040,14040,14040,0
|
|
20230801,182000,766077280,14040,14040,14040,14040,0
|
|
20230801,181900,766077280,14040,14040,14040,14040,0
|
|
20230801,181800,766077280,14040,14040,14040,14040,0
|
|
20230801,181700,766077280,14040,14040,14040,14040,0
|
|
20230801,181600,766077280,14040,14040,14040,14040,0
|
|
20230801,181500,766077280,14040,14040,14040,14040,0
|
|
20230801,181400,766077280,14040,14040,14040,14040,0
|
|
20230801,181300,766077280,14040,14040,14040,14040,0
|
|
20230801,181200,766077280,14040,14040,14040,14040,0
|
|
20230801,181100,766077280,14040,14040,14040,14040,0
|
|
20230801,181000,766077280,14040,14040,14040,14040,0
|
|
20230801,180900,766077280,14040,14040,14040,14040,0
|
|
20230801,180800,766077280,14040,14040,14040,14040,0
|
|
20230801,180700,766077280,14040,14040,14040,14040,0
|
|
20230801,180600,766077280,14040,14040,14040,14040,0
|
|
20230801,180500,766077280,14040,14040,14040,14040,0
|
|
20230801,180400,766077280,14040,14040,14040,14040,0
|
|
20230801,180300,766077280,14040,14040,14040,14040,0
|
|
20230801,180200,766077280,14040,14040,14040,14040,2136
|
|
20230801,180100,766077280,14040,14040,14040,14040,0
|
|
20230801,180000,766077280,14040,14040,14040,14040,0
|
|
20230801,175900,766077280,14040,14040,14040,14040,0
|
|
20230801,175800,766077280,14040,14040,14040,14040,0
|
|
20230801,175700,766077280,14040,14040,14040,14040,0
|
|
20230801,175600,766077280,14040,14040,14040,14040,0
|
|
20230801,175500,766077280,14040,14040,14040,14040,0
|
|
20230801,175400,766077280,14040,14040,14040,14040,0
|
|
20230801,175300,766077280,14040,14040,14040,14040,0
|
|
20230801,175200,766077280,14040,14040,14040,14040,0
|
|
20230801,175100,766077280,14040,14040,14040,14040,0
|
|
20230801,175000,766077280,14040,14040,14040,14040,0
|
|
20230801,174900,766077280,14040,14040,14040,14040,0
|
|
20230801,174800,766077280,14040,14040,14040,14040,0
|
|
20230801,174700,766077280,14040,14040,14040,14040,0
|
|
20230801,174600,766077280,14040,14040,14040,14040,0
|
|
20230801,174500,766077280,14040,14040,14040,14040,0
|
|
20230801,174400,766077280,14040,14040,14040,14040,0
|
|
20230801,174300,766077280,14040,14040,14040,14040,0
|
|
20230801,174200,766077280,14040,14040,14040,14040,0
|
|
20230801,174100,766077280,14040,14040,14040,14040,0
|
|
20230801,174000,766077280,14040,14040,14040,14040,0
|
|
20230801,173900,766077280,14040,14040,14040,14040,0
|
|
20230801,173800,766077280,14040,14040,14040,14040,0
|
|
20230801,173700,766077280,14040,14040,14040,14040,0
|
|
20230801,173600,766077280,14040,14040,14040,14040,0
|
|
20230801,173500,766077280,14040,14040,14040,14040,0
|
|
20230801,173400,766077280,14040,14040,14040,14040,0
|
|
20230801,173300,766077280,14040,14040,14040,14040,0
|
|
20230801,173200,766077280,14040,14040,14040,14040,2136
|
|
20230801,173100,766077280,14040,14040,14040,14040,0
|
|
20230801,173000,766077280,14040,14040,14040,14040,0
|
|
20230801,172900,766077280,14040,14040,14040,14040,0
|
|
20230801,172800,766077280,14040,14040,14040,14040,0
|
|
20230801,172700,766077280,14040,14040,14040,14040,0
|
|
20230801,172600,766077280,14040,14040,14040,14040,0
|
|
20230801,172500,766077280,14040,14040,14040,14040,0
|
|
20230801,172400,766077280,14040,14040,14040,14040,0
|
|
20230801,172300,766077280,14040,14040,14040,14040,0
|
|
20230801,172200,766077280,14040,14040,14040,14040,0
|
|
20230801,172100,766077280,14040,14040,14040,14040,0
|
|
20230801,172000,766077280,14040,14040,14040,14040,0
|
|
20230801,171900,766077280,14040,14040,14040,14040,0
|
|
20230801,171800,766077280,14040,14040,14040,14040,0
|
|
20230801,171700,766077280,14040,14040,14040,14040,0
|
|
20230801,171600,766077280,14040,14040,14040,14040,0
|
|
20230801,171500,766077280,14040,14040,14040,14040,0
|
|
20230801,171400,766077280,14040,14040,14040,14040,0
|
|
20230801,171300,766077280,14040,14040,14040,14040,0
|
|
20230801,171200,766077280,14040,14040,14040,14040,0
|
|
20230801,171100,766077280,14040,14040,14040,14040,0
|
|
20230801,171000,766077280,14040,14040,14040,14040,0
|
|
20230801,170900,766077280,14040,14040,14040,14040,0
|
|
20230801,170800,766077280,14040,14040,14040,14040,0
|
|
20230801,170700,766077280,14040,14040,14040,14040,0
|
|
20230801,170600,766077280,14040,14040,14040,14040,0
|
|
20230801,170500,766077280,14040,14040,14040,14040,0
|
|
20230801,170400,766077280,14040,14040,14040,14040,0
|
|
20230801,170300,766077280,14040,14040,14040,14040,0
|
|
20230801,170200,766077280,14040,14040,14040,14040,2136
|
|
20230801,170100,766077280,14040,14040,14040,14040,0
|
|
20230801,170000,766077280,14040,14040,14040,14040,0
|
|
20230801,165900,766077280,14040,14040,14040,14040,0
|
|
20230801,165800,766077280,14040,14040,14040,14040,0
|
|
20230801,165700,766077280,14040,14040,14040,14040,0
|
|
20230801,165600,766077280,14040,14040,14040,14040,0
|
|
20230801,165500,766077280,14040,14040,14040,14040,0
|
|
20230801,165400,766077280,14040,14040,14040,14040,0
|
|
20230801,165300,766077280,14040,14040,14040,14040,0
|
|
20230801,165200,766077280,14040,14040,14040,14040,0
|
|
20230801,165100,766077280,14040,14040,14040,14040,0
|
|
20230801,165000,766077280,14040,14040,14040,14040,0
|
|
20230801,164900,766077280,14040,14040,14040,14040,0
|
|
20230801,164800,766077280,14040,14040,14040,14040,0
|
|
20230801,164700,766077280,14040,14040,14040,14040,0
|
|
20230801,164600,766077280,14040,14040,14040,14040,0
|
|
20230801,164500,766077280,14040,14040,14040,14040,0
|
|
20230801,164400,766077280,14040,14040,14040,14040,0
|
|
20230801,164300,766077280,14040,14040,14040,14040,0
|
|
20230801,164200,766077280,14040,14040,14040,14040,0
|
|
20230801,164100,766077280,14040,14040,14040,14040,0
|
|
20230801,164000,766077280,14040,14040,14040,14040,0
|
|
20230801,163900,766077280,14040,14040,14040,14040,0
|
|
20230801,163800,766077280,14040,14040,14040,14040,0
|
|
20230801,163700,766077280,14040,14040,14040,14040,0
|
|
20230801,163600,766077280,14040,14040,14040,14040,0
|
|
20230801,163500,766077280,14040,14040,14040,14040,0
|
|
20230801,163400,766077280,14040,14040,14040,14040,0
|
|
20230801,163300,766077280,14040,14040,14040,14040,0
|
|
20230801,163200,766077280,14040,14040,14040,14040,2136
|
|
20230801,163100,766077280,14040,14040,14040,14040,0
|
|
20230801,163000,766077280,14040,14040,14040,14040,0
|
|
20230801,162900,766077280,14040,14040,14040,14040,0
|
|
20230801,162800,766077280,14040,14040,14040,14040,0
|
|
20230801,162700,766077280,14040,14040,14040,14040,0
|
|
20230801,162600,766077280,14040,14040,14040,14040,0
|
|
20230801,162500,766077280,14040,14040,14040,14040,0
|
|
20230801,162400,766077280,14040,14040,14040,14040,0
|
|
20230801,162300,766077280,14040,14040,14040,14040,0
|
|
20230801,162200,766077280,14040,14040,14040,14040,0
|
|
20230801,162100,766077280,14040,14040,14040,14040,0
|
|
20230801,162000,766077280,14040,14040,14040,14040,0
|
|
20230801,161900,766077280,14040,14040,14040,14040,0
|
|
20230801,161800,766077280,14040,14040,14040,14040,0
|
|
20230801,161700,766077280,14040,14040,14040,14040,0
|
|
20230801,161600,766077280,14040,14040,14040,14040,0
|
|
20230801,161500,766077280,14040,14040,14040,14040,0
|
|
20230801,161400,766077280,14040,14040,14040,14040,0
|
|
20230801,161300,766077280,14040,14040,14040,14040,0
|
|
20230801,161200,766077280,14040,14040,14040,14040,0
|
|
20230801,161100,766077280,14040,14040,14040,14040,0
|
|
20230801,161000,766077280,14040,14040,14040,14040,0
|
|
20230801,160900,766077280,14040,14040,14040,14040,0
|
|
20230801,160800,766077280,14040,14040,14040,14040,0
|
|
20230801,160700,766077280,14040,14040,14040,14040,0
|
|
20230801,160600,766077280,14040,14040,14040,14040,0
|
|
20230801,160500,766077280,14040,14040,14040,14040,0
|
|
20230801,160400,766077280,14040,14040,14040,14040,0
|
|
20230801,160300,766077280,14040,14040,14040,14040,0
|
|
20230801,160200,766077280,14040,14040,14040,14040,2136
|
|
20230801,160100,766077280,14040,14040,14040,14040,0
|
|
20230801,160000,766077280,14040,14040,14040,14040,0
|
|
20230801,155900,766077280,14040,14040,14040,14040,0
|
|
20230801,155800,766077280,14040,14040,14040,14040,0
|
|
20230801,155700,766077280,14040,14040,14040,14040,0
|
|
20230801,155600,766077280,14040,14040,14040,14040,0
|
|
20230801,155500,766077280,14040,14040,14040,14040,0
|
|
20230801,155400,766077280,14040,14040,14040,14040,0
|
|
20230801,155300,766077280,14040,14040,14040,14040,0
|
|
20230801,155200,766077280,14040,14040,14040,14040,0
|
|
20230801,155100,766077280,14040,14040,14040,14040,0
|
|
20230801,155000,766077280,14040,14040,14040,14040,0
|
|
20230801,154900,766077280,14040,14040,14040,14040,0
|
|
20230801,154800,766077280,14040,14040,14040,14040,0
|
|
20230801,154700,766077280,14040,14040,14040,14040,0
|
|
20230801,154600,766077280,14040,14040,14040,14040,0
|
|
20230801,154500,766077280,14040,14040,14040,14040,0
|
|
20230801,154400,766077280,14040,14040,14040,14040,0
|
|
20230801,154300,766077280,14040,14040,14040,14040,0
|
|
20230801,154200,766077280,14040,14040,14040,14040,0
|
|
20230801,154100,766077280,14040,14040,14040,14040,0
|
|
20230801,154000,766077280,14040,14040,14040,14040,0
|
|
20230801,153900,766077280,14040,14040,14040,14040,0
|
|
20230801,153800,766077280,14040,14040,14040,14040,0
|
|
20230801,153700,766077280,14040,14040,14040,14040,0
|
|
20230801,153600,766077280,14040,14040,14040,14040,0
|
|
20230801,153500,766077280,14040,14040,14040,14040,0
|
|
20230801,153400,766077280,14040,14040,14040,14040,0
|
|
20230801,153300,766077280,14040,14040,14040,14040,0
|
|
20230801,153200,766077280,14040,14040,14040,14040,2136
|
|
20230801,153100,766077280,14040,14040,14040,14040,0
|
|
20230801,153000,766077280,14040,14040,14040,14040,2136
|
|
20230801,152900,736087840,14040,14040,14040,14040,0
|
|
20230801,152800,736087840,14040,14040,14040,14040,0
|
|
20230801,152700,736087840,14040,14040,14040,14040,0
|
|
20230801,152600,736087840,14040,14040,14040,14040,0
|
|
20230801,152500,736087840,14040,14040,14040,14040,0
|
|
20230801,152400,736087840,14040,14040,14040,14040,0
|
|
20230801,152300,736087840,14040,14040,14040,14040,0
|
|
20230801,152200,736087840,14040,14040,14040,14040,0
|
|
20230801,152100,736087840,14040,14040,14040,14040,0
|
|
20230801,152000,736087840,14040,14040,14040,14040,0
|
|
20230801,151900,736087840,14040,14060,14060,14040,535
|
|
20230801,151800,728571010,14050,14060,14060,14050,315
|
|
20230801,151700,724145110,14060,14060,14060,14060,9
|
|
20230801,151600,724018570,14050,14050,14050,14050,48
|
|
20230801,151500,723344170,14050,14060,14060,14050,153
|
|
20230801,151400,721194410,14060,14060,14060,14050,57
|
|
20230801,151300,720393330,14050,14050,14050,14050,50
|
|
20230801,151200,719690830,14050,14060,14060,14050,12
|
|
20230801,151100,719522210,14060,14060,14060,14060,17
|
|
20230801,151000,719283190,14060,14060,14060,14060,0
|
|
20230801,150900,719283190,14060,14050,14060,14040,257
|
|
20230801,150800,715673160,14060,14060,14070,14060,314
|
|
20230801,150700,711258310,14060,14060,14060,14060,5
|
|
20230801,150600,711188010,14060,14060,14060,14060,29
|
|
20230801,150500,710780270,14060,14060,14060,14060,120
|
|
20230801,150400,709093070,14070,14070,14070,14070,6
|
|
20230801,150300,709008650,14070,14070,14070,14070,40
|
|
20230801,150200,708445850,14060,14060,14060,14060,330
|
|
20230801,150100,703806050,14070,14070,14070,14070,10
|
|
20230801,150000,703665350,14060,14060,14060,14060,266
|
|
20230801,145900,699925390,14060,14060,14060,14060,70
|
|
20230801,145800,698941190,14060,14060,14060,14050,807
|
|
20230801,145700,687599710,14060,14050,14060,14050,80
|
|
20230801,145600,686475700,14060,14050,14060,14050,7
|
|
20230801,145500,686377340,14060,14060,14060,14060,180
|
|
20230801,145400,683846540,14060,14060,14060,14060,0
|
|
20230801,145300,683846540,14060,14050,14060,14050,436
|
|
20230801,145200,677720330,14060,14040,14060,14040,291
|
|
20230801,145100,673632760,14040,14040,14040,14040,0
|
|
20230801,145000,673632760,14040,14040,14040,14040,163
|
|
20230801,144900,671344240,14010,14040,14040,14010,270
|
|
20230801,144800,667553890,14040,14040,14040,14040,5
|
|
20230801,144700,667483690,14040,14040,14040,14040,0
|
|
20230801,144600,667483690,14040,14040,14040,14040,194
|
|
20230801,144500,664759930,14040,14050,14050,14040,14
|
|
20230801,144400,664563250,14040,14040,14040,14040,0
|
|
20230801,144300,664563250,14040,14040,14040,14040,0
|
|
20230801,144200,664563250,14040,14040,14040,14040,100
|
|
20230801,144100,663159250,14040,14040,14040,14040,174
|
|
20230801,144000,660716290,14040,14050,14050,14040,201
|
|
20230801,143900,657894240,14050,14050,14050,14050,514
|
|
20230801,143800,650672540,14050,14050,14050,14050,306
|
|
20230801,143700,646373240,14050,14040,14050,14040,20
|
|
20230801,143600,646092380,14040,14040,14040,14040,0
|
|
20230801,143500,646092380,14040,14020,14040,14020,473
|
|
20230801,143400,639456080,14020,14020,14020,14020,20
|
|
20230801,143300,639175680,14020,14020,14020,14020,10
|
|
20230801,143200,639035480,14010,14010,14010,14010,10
|
|
20230801,143100,638895380,14010,14010,14010,14010,5
|
|
20230801,143000,638825330,14020,14020,14020,14020,1
|
|
20230801,142900,638811310,14020,14020,14020,14020,0
|
|
20230801,142800,638811310,14020,14020,14020,14020,0
|
|
20230801,142700,638811310,14020,14020,14020,14020,0
|
|
20230801,142600,638811310,14020,14020,14020,14020,0
|
|
20230801,142500,638811310,14020,14020,14020,14020,0
|
|
20230801,142400,638811310,14020,14020,14020,14020,5
|
|
20230801,142300,638741210,14010,14010,14010,14010,0
|
|
20230801,142200,638741210,14010,14010,14010,14010,0
|
|
20230801,142100,638741210,14010,14010,14010,14010,0
|
|
20230801,142000,638741210,14010,14020,14020,14010,7
|
|
20230801,141900,638643120,14020,14020,14020,14020,0
|
|
20230801,141800,638643120,14020,14020,14020,14020,0
|
|
20230801,141700,638643120,14020,14010,14020,14010,52
|
|
20230801,141600,637914550,14010,14010,14010,14010,0
|
|
20230801,141500,637914550,14010,14010,14010,14010,1
|
|
20230801,141400,637900540,14010,14010,14010,14010,0
|
|
20230801,141300,637900540,14010,14010,14010,14010,0
|
|
20230801,141200,637900540,14010,14010,14010,14010,0
|
|
20230801,141100,637900540,14010,14000,14020,14000,236
|
|
20230801,141000,634595550,13990,13990,13990,13990,0
|
|
20230801,140900,634595550,13990,13990,13990,13990,40
|
|
20230801,140800,634035950,13980,13990,13990,13980,50
|
|
20230801,140700,633336940,13990,13990,13990,13990,56
|
|
20230801,140600,632553500,13990,14000,14000,13990,97
|
|
20230801,140500,631196460,14000,14000,14000,14000,0
|
|
20230801,140400,631196460,14000,14000,14000,14000,84
|
|
20230801,140300,630020460,13990,13990,13990,13990,90
|
|
20230801,140200,628761360,13990,13990,13990,13990,10
|
|
20230801,140100,628621460,14000,14000,14000,14000,1
|
|
20230801,140000,628607460,14000,14000,14000,14000,2
|
|
20230801,135900,628579460,14000,14000,14000,14000,1
|
|
20230801,135800,628565460,14000,14000,14000,14000,281
|
|
20230801,135700,624631460,14000,13990,14000,13990,185
|
|
20230801,135600,622042310,13990,13990,13990,13990,1
|
|
20230801,135500,622028320,13990,13990,13990,13990,5
|
|
20230801,135400,621958370,13990,13990,13990,13990,109
|
|
20230801,135300,620433460,13990,13990,13990,13990,1
|
|
20230801,135200,620419470,13950,13940,13950,13940,437
|
|
20230801,135100,614325970,13940,13930,13940,13930,3
|
|
20230801,135000,614284160,13930,13930,13930,13930,4
|
|
20230801,134900,614228440,13930,13930,13930,13930,0
|
|
20230801,134800,614228440,13930,13930,13930,13930,120
|
|
20230801,134700,612556840,13940,13930,13940,13910,494
|
|
20230801,134600,605680960,13920,13920,13920,13920,452
|
|
20230801,134500,599389120,13920,13920,13920,13920,79
|
|
20230801,134400,598289440,13930,13930,13930,13930,155
|
|
20230801,134300,596130290,13930,13930,13930,13930,696
|
|
20230801,134200,586435010,13930,13930,13930,13930,0
|
|
20230801,134100,586435010,13930,13940,13940,13930,332
|
|
20230801,134000,581806940,13940,13950,13950,13940,134
|
|
20230801,133900,579937940,13950,13950,13950,13950,0
|
|
20230801,133800,579937940,13950,13950,13950,13950,0
|
|
20230801,133700,579937940,13950,13950,13950,13950,0
|
|
20230801,133600,579937940,13950,13950,13950,13950,139
|
|
20230801,133500,577998890,13950,13950,13950,13950,100
|
|
20230801,133400,576603890,13950,13950,13950,13950,143
|
|
20230801,133300,574609040,13930,13930,13930,13930,166
|
|
20230801,133200,572296660,13940,13940,13940,13940,75
|
|
20230801,133100,571251160,13950,13950,13950,13950,2
|
|
20230801,133000,571223260,13950,13950,13950,13950,10
|
|
20230801,132900,571083760,13950,13950,13950,13950,15
|
|
20230801,132800,570874510,13950,13950,13950,13950,440
|
|
20230801,132700,564736510,13990,13990,13990,13990,110
|
|
20230801,132600,563197610,13960,13960,13960,13960,0
|
|
20230801,132500,563197610,13960,13980,13980,13960,419
|
|
20230801,132400,557344570,13980,13990,13990,13970,610
|
|
20230801,132300,548817190,14000,14000,14000,14000,10
|
|
20230801,132200,548677190,13960,13990,13990,13960,258
|
|
20230801,132100,545069270,14000,14000,14000,14000,0
|
|
20230801,132000,545069270,14000,13990,14000,13960,223
|
|
20230801,131900,541950240,14000,14000,14010,14000,425
|
|
20230801,131800,535998210,14010,14020,14020,14010,249
|
|
20230801,131700,532509630,14020,14020,14020,14020,0
|
|
20230801,131600,532509630,14020,14020,14020,14020,15
|
|
20230801,131500,532299330,14020,14020,14020,14020,0
|
|
20230801,131400,532299330,14020,14020,14020,14020,0
|
|
20230801,131300,532299330,14020,14020,14020,14020,0
|
|
20230801,131200,532299330,14020,14020,14020,14020,64
|
|
20230801,131100,531402050,14030,14050,14050,14030,564
|
|
20230801,131000,523483510,14060,14070,14070,14060,807
|
|
20230801,130900,512137080,14060,14060,14060,14060,210
|
|
20230801,130800,509184480,14060,14060,14060,14060,673
|
|
20230801,130700,499722100,14060,14060,14060,14060,100
|
|
20230801,130600,498316100,14060,14060,14060,14060,207
|
|
20230801,130500,495405680,14060,14060,14060,14060,50
|
|
20230801,130400,494702680,14060,14060,14060,14060,0
|
|
20230801,130300,494702680,14060,14060,14060,14060,100
|
|
20230801,130200,493296680,14060,14060,14060,14060,0
|
|
20230801,130100,493296680,14060,14060,14060,14060,1
|
|
20230801,130000,493282620,14060,14060,14060,14060,61
|
|
20230801,125900,492424960,14060,14060,14060,14060,0
|
|
20230801,125800,492424960,14060,14060,14060,14060,50
|
|
20230801,125700,491721960,14060,14070,14070,14060,274
|
|
20230801,125600,487869510,14070,14060,14070,14060,129
|
|
20230801,125500,486055620,14060,14060,14060,14060,162
|
|
20230801,125400,483777900,14070,14070,14070,14070,72
|
|
20230801,125300,482764860,14060,14060,14060,14060,200
|
|
20230801,125200,479952860,14060,14060,14060,14060,20
|
|
20230801,125100,479671660,14050,14050,14050,14050,0
|
|
20230801,125000,479671660,14050,14050,14050,14050,0
|
|
20230801,124900,479671660,14050,14050,14050,14050,0
|
|
20230801,124800,479671660,14050,14050,14050,14050,0
|
|
20230801,124700,479671660,14050,14050,14050,14050,0
|
|
20230801,124600,479671660,14050,14050,14050,14050,0
|
|
20230801,124500,479671660,14050,14050,14050,14050,7
|
|
20230801,124400,479573310,14050,14050,14050,14050,206
|
|
20230801,124300,476679010,14050,14050,14050,14050,4
|
|
20230801,124200,476622810,14050,14050,14050,14050,14
|
|
20230801,124100,476426110,14050,14050,14050,14050,3
|
|
20230801,124000,476383960,14040,14040,14040,14040,96
|
|
20230801,123900,475036120,14050,14050,14050,14050,407
|
|
20230801,123800,469317770,14050,14050,14050,14050,0
|
|
20230801,123700,469317770,14050,14050,14050,14050,0
|
|
20230801,123600,469317770,14050,14050,14050,14050,10
|
|
20230801,123500,469177270,14050,14050,14050,14050,0
|
|
20230801,123400,469177270,14050,14050,14050,14050,1
|
|
20230801,123300,469163220,14050,14050,14050,14050,5
|
|
20230801,123200,469092970,14050,14040,14050,14040,51
|
|
20230801,123100,468376920,14040,14050,14050,14040,236
|
|
20230801,123000,465061600,14050,14080,14080,14050,58
|
|
20230801,122900,464245650,14080,14080,14080,14080,0
|
|
20230801,122800,464245650,14080,14080,14080,14080,3
|
|
20230801,122700,464203410,14070,14070,14070,14070,0
|
|
20230801,122600,464203410,14070,14070,14070,14070,352
|
|
20230801,122500,459250770,14080,14080,14080,14080,20
|
|
20230801,122400,458969170,14080,14080,14080,14080,0
|
|
20230801,122300,458969170,14080,14080,14080,14080,389
|
|
20230801,122200,453492050,14090,14090,14090,14090,5
|
|
20230801,122100,453421600,14080,14080,14080,14080,3
|
|
20230801,122000,453379360,14080,14080,14080,14080,68
|
|
20230801,121900,452421920,14080,14080,14080,14080,8
|
|
20230801,121800,452309280,14080,14080,14080,14080,0
|
|
20230801,121700,452309280,14080,14080,14080,14070,9
|
|
20230801,121600,452182610,14050,14050,14050,14050,1
|
|
20230801,121500,452168560,14040,14040,14040,14040,0
|
|
20230801,121400,452168560,14040,14070,14070,14040,402
|
|
20230801,121300,446518190,14080,14080,14080,14080,0
|
|
20230801,121200,446518190,14080,14080,14080,14080,65
|
|
20230801,121100,445602990,14080,14080,14080,14080,1
|
|
20230801,121000,445588910,14080,14080,14080,14080,0
|
|
20230801,120900,445588910,14080,14080,14080,14080,0
|
|
20230801,120800,445588910,14080,14080,14080,14080,1
|
|
20230801,120700,445574830,14080,14080,14080,14080,0
|
|
20230801,120600,445574830,14080,14080,14080,14080,21
|
|
20230801,120500,445279150,14080,14080,14080,14080,10
|
|
20230801,120400,445138350,14070,14070,14070,14070,2
|
|
20230801,120300,445110210,14080,14080,14080,14080,1
|
|
20230801,120200,445096130,14070,14070,14070,14070,50
|
|
20230801,120100,444392630,14070,14070,14070,14070,121
|
|
20230801,120000,442690160,14070,14070,14070,14070,4
|
|
20230801,115900,442633880,14070,14070,14070,14070,237
|
|
20230801,115800,439299290,14070,14080,14080,14070,29
|
|
20230801,115700,438891180,14080,14080,14080,14080,2
|
|
20230801,115600,438863020,14080,14080,14080,14080,0
|
|
20230801,115500,438863020,14080,14080,14080,14080,0
|
|
20230801,115400,438863020,14080,14080,14080,14080,0
|
|
20230801,115300,438863020,14080,14080,14080,14080,0
|
|
20230801,115200,438863020,14080,14080,14080,14080,0
|
|
20230801,115100,438863020,14080,14070,14080,14070,98
|
|
20230801,115000,437483680,14070,14070,14070,14070,0
|
|
20230801,114900,437483680,14070,14070,14070,14060,110
|
|
20230801,114800,435935990,14060,14060,14060,14060,41
|
|
20230801,114700,435359530,14070,14070,14070,14070,20
|
|
20230801,114600,435078130,14070,14070,14070,14070,5
|
|
20230801,114500,435007780,14070,14070,14070,14070,5
|
|
20230801,114400,434937430,14060,14060,14060,14060,35
|
|
20230801,114300,434445330,14060,14060,14060,14060,10
|
|
20230801,114200,434304730,14060,14040,14060,14040,38
|
|
20230801,114100,433770730,14040,14040,14040,14040,200
|
|
20230801,114000,430962730,14040,14040,14040,14040,0
|
|
20230801,113900,430962730,14040,14040,14040,14040,7
|
|
20230801,113800,430864450,14040,14040,14040,14040,85
|
|
20230801,113700,429671050,14040,14040,14040,14040,216
|
|
20230801,113600,426638410,14030,14040,14040,14030,100
|
|
20230801,113500,425234900,14030,14030,14030,14030,110
|
|
20230801,113400,423691600,14030,14030,14030,14030,25
|
|
20230801,113300,423340850,14030,14020,14030,14020,30
|
|
20230801,113200,422920150,14020,14020,14020,14020,28
|
|
20230801,113100,422527590,14020,14010,14020,14010,29
|
|
20230801,113000,422121020,14020,14020,14020,14020,0
|
|
20230801,112900,422121020,14020,14020,14020,14020,0
|
|
20230801,112800,422121020,14020,14030,14030,14020,10
|
|
20230801,112700,421980770,14030,14030,14030,14030,35
|
|
20230801,112600,421489720,13950,13950,13950,13950,0
|
|
20230801,112500,421489720,13950,13980,13980,13950,302
|
|
20230801,112400,417272050,13970,13980,13980,13970,242
|
|
20230801,112300,413889310,13970,13980,13980,13970,19
|
|
20230801,112200,413623830,13980,13980,13980,13980,52
|
|
20230801,112100,412896870,13980,13980,13980,13980,0
|
|
20230801,112000,412896870,13980,13990,13990,13980,250
|
|
20230801,111900,409401770,13990,13990,13990,13990,11
|
|
20230801,111800,409247880,13980,13980,13980,13980,0
|
|
20230801,111700,409247880,13980,14020,14020,13980,335
|
|
20230801,111600,404560380,14040,14040,14040,14040,138
|
|
20230801,111500,402622860,14040,14040,14040,14040,214
|
|
20230801,111400,399618300,14030,14040,14040,14030,52
|
|
20230801,111300,398888720,14020,14030,14030,14020,150
|
|
20230801,111200,396784690,14020,14010,14020,14010,125
|
|
20230801,111100,395032690,14020,14020,14020,14020,24
|
|
20230801,111000,394696210,14020,14020,14020,14020,3
|
|
20230801,110900,394654150,14020,14010,14020,14000,85
|
|
20230801,110800,393463900,14020,14020,14020,14020,49
|
|
20230801,110700,392776920,14020,14020,14020,14020,73
|
|
20230801,110600,391753460,14030,14030,14030,14030,23
|
|
20230801,110500,391430770,14030,14030,14030,14030,32
|
|
20230801,110400,390981810,14030,14030,14030,14030,17
|
|
20230801,110300,390743300,14020,14020,14020,14020,80
|
|
20230801,110200,389621700,14030,14030,14030,14030,3
|
|
20230801,110100,389579610,14020,14020,14020,14020,0
|
|
20230801,110000,389579610,14020,14030,14030,14020,61
|
|
20230801,105900,388723880,14030,14030,14030,14030,0
|
|
20230801,105800,388723880,14030,14030,14030,14030,70
|
|
20230801,105700,387741780,14020,14030,14030,14020,62
|
|
20230801,105600,386872490,14020,14030,14030,14020,240
|
|
20230801,105500,383505690,14040,14020,14040,14020,138
|
|
20230801,105400,381569410,14020,14020,14020,14020,9
|
|
20230801,105300,381443230,14030,14030,14030,14030,13
|
|
20230801,105200,381260840,14030,14030,14030,14030,5
|
|
20230801,105100,381190690,14030,14030,14030,14030,0
|
|
20230801,105000,381190690,14030,14030,14030,14030,0
|
|
20230801,104900,381190690,14030,14030,14030,14030,0
|
|
20230801,104800,381190690,14030,14030,14030,14030,17
|
|
20230801,104700,380952180,14040,14040,14040,14040,0
|
|
20230801,104600,380952180,14040,14040,14040,14040,0
|
|
20230801,104500,380952180,14040,14040,14040,14040,2
|
|
20230801,104400,380924100,13990,14010,14010,13990,982
|
|
20230801,104300,367173620,14040,14040,14040,14040,0
|
|
20230801,104200,367173620,14040,14040,14040,14040,21
|
|
20230801,104100,366878780,14050,14020,14050,14020,70
|
|
20230801,104000,365896780,14020,14030,14040,14020,479
|
|
20230801,103900,359175980,14020,14020,14020,14020,76
|
|
20230801,103800,358110460,14020,14020,14020,14020,306
|
|
20230801,103700,353820340,14020,14020,14020,14020,1
|
|
20230801,103600,353806320,14020,14020,14020,14020,14
|
|
20230801,103500,353610040,14020,14020,14030,14020,26
|
|
20230801,103400,353245470,14020,14010,14020,14010,107
|
|
20230801,103300,351745340,14000,14000,14000,14000,879
|
|
20230801,103200,339439340,14000,14010,14010,14000,240
|
|
20230801,103100,336077320,14010,14010,14010,14010,41
|
|
20230801,103000,335502910,14010,14010,14010,14010,13
|
|
20230801,102900,335320780,14010,14010,14010,14010,15
|
|
20230801,102800,335110630,14000,14010,14010,14000,100
|
|
20230801,102700,333710330,14020,14020,14020,14020,0
|
|
20230801,102600,333710330,14020,14020,14020,14020,0
|
|
20230801,102500,333710330,14020,14000,14020,14000,54
|
|
20230801,102400,332954250,14010,14000,14010,14000,542
|
|
20230801,102300,325365210,14000,14000,14000,14000,100
|
|
20230801,102200,323965210,14010,14010,14010,14010,0
|
|
20230801,102100,323965210,14010,14010,14010,14010,0
|
|
20230801,102000,323965210,14010,14010,14010,14010,6
|
|
20230801,101900,323881150,14010,14010,14010,14010,60
|
|
20230801,101800,323040550,13950,14000,14000,13950,1320
|
|
20230801,101700,304565550,14000,14000,14000,14000,0
|
|
20230801,101600,304565550,14000,13990,14000,13990,115
|
|
20230801,101500,302956390,13990,13960,13990,13960,106
|
|
20230801,101400,301474320,13920,13920,13920,13920,0
|
|
20230801,101300,301474320,13920,13920,13920,13920,0
|
|
20230801,101200,301474320,13920,13920,13920,13920,0
|
|
20230801,101100,301474320,13920,13950,13980,13920,832
|
|
20230801,101000,289889910,13940,13940,13940,13940,1
|
|
20230801,100900,289875970,13940,13940,13940,13940,84
|
|
20230801,100800,288705010,13940,13980,13980,13940,3
|
|
20230801,100700,288663150,13980,13990,13990,13980,17
|
|
20230801,100600,288425350,13990,13940,13990,13940,22
|
|
20230801,100500,288118570,13940,13990,13990,13940,122
|
|
20230801,100400,286415790,13990,13990,13990,13990,12
|
|
20230801,100300,286247910,13990,13990,13990,13990,50
|
|
20230801,100200,285548410,14000,14000,14000,14000,3
|
|
20230801,100100,285506410,14000,13950,14000,13940,24
|
|
20230801,100000,285171580,13950,13980,13980,13940,167
|
|
20230801,095900,282841800,13980,13980,13980,13980,11
|
|
20230801,095800,282688020,14000,14000,14000,14000,10
|
|
20230801,095700,282548020,14000,14000,14000,14000,7
|
|
20230801,095600,282450020,14000,14000,14000,14000,0
|
|
20230801,095500,282450020,14000,13930,14000,13930,17
|
|
20230801,095400,282212530,14000,14000,14000,14000,0
|
|
20230801,095300,282212530,14000,14000,14000,14000,5
|
|
20230801,095200,282142530,13920,13940,13940,13920,711
|
|
20230801,095100,272238360,14030,14030,14030,14030,2
|
|
20230801,095000,272210300,14030,14030,14030,14030,1
|
|
20230801,094900,272196270,13930,13960,13960,13930,1727
|
|
20230801,094800,248126750,13960,13970,13980,13960,345
|
|
20230801,094700,243306910,13980,14020,14050,13980,527
|
|
20230801,094600,235932120,14040,14020,14040,14020,255
|
|
20230801,094500,232353700,14000,14000,14000,14000,7
|
|
20230801,094400,232255700,14000,14000,14000,14000,349
|
|
20230801,094300,227369700,14010,14010,14020,14010,62
|
|
20230801,094200,226501070,14010,14010,14010,14010,42
|
|
20230801,094100,225912650,14010,14010,14010,14010,300
|
|
20230801,094000,221709650,14010,14010,14010,14010,15
|
|
20230801,093900,221499500,14010,14000,14010,13990,140
|
|
20230801,093800,219539480,14010,14010,14010,14010,34
|
|
20230801,093700,219063140,14010,14010,14010,14010,83
|
|
20230801,093600,217900310,13940,14010,14010,13940,202
|
|
20230801,093500,215080950,14000,14000,14010,14000,262
|
|
20230801,093400,211411950,14000,14010,14010,14000,60
|
|
20230801,093300,210571550,14010,14010,14010,14010,265
|
|
20230801,093200,206858900,14020,14020,14020,14020,1
|
|
20230801,093100,206844880,14030,14040,14040,14030,78
|
|
20230801,093000,205750520,14040,14050,14050,14040,15
|
|
20230801,092900,205539900,14060,14070,14070,13940,2229
|
|
20230801,092800,174309870,14070,14080,14080,14070,451
|
|
20230801,092700,167962320,14080,14080,14090,14080,69
|
|
20230801,092600,166990790,14090,14090,14090,14090,574
|
|
20230801,092500,158903130,14100,14090,14100,14090,53
|
|
20230801,092400,158156330,14090,14090,14090,14090,78
|
|
20230801,092300,157057310,14090,14100,14100,14080,437
|
|
20230801,092200,150903220,14100,14100,14100,14090,268
|
|
20230801,092100,147125620,14070,14100,14100,14070,201
|
|
20230801,092000,144292120,14100,14100,14120,14100,433
|
|
20230801,091900,138186760,14100,14070,14120,14070,634
|
|
20230801,091800,129252500,14060,14050,14060,14050,96
|
|
20230801,091700,127903690,14040,14040,14040,14040,20
|
|
20230801,091600,127622890,14080,14070,14100,14070,483
|
|
20230801,091500,120824690,14080,14020,14080,14020,835
|
|
20230801,091400,109088510,14010,13930,14010,13930,2984
|
|
20230801,091300,67350100,13950,13980,13980,13950,64
|
|
20230801,091200,66455800,13980,13990,13990,13980,2
|
|
20230801,091100,66427830,13990,13990,13990,13990,2
|
|
20230801,091000,66399850,13990,13980,14000,13950,453
|
|
20230801,090900,60071100,14000,14000,14000,14000,103
|
|
20230801,090800,58629100,14000,14000,14000,14000,60
|
|
20230801,090700,57789100,13950,13990,13990,13950,615
|
|
20230801,090600,49188720,13990,14020,14020,13990,50
|
|
20230801,090500,48488220,14020,14070,14070,14020,142
|
|
20230801,090400,46492330,13980,14020,14100,13980,696
|
|
20230801,090300,36736830,14170,14040,14170,14000,525
|
|
20230801,090200,29347170,14030,13970,14030,13970,651
|
|
20230801,090100,20232120,13990,13970,13990,13970,109
|
|
20230801,090000,18709300,13970,13950,13970,13950,1340
|