632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,192800,1774143720,12160,12160,12160,12160,0
|
|
20230801,192700,1774143720,12160,12160,12160,12160,0
|
|
20230801,192600,1774143720,12160,12160,12160,12160,0
|
|
20230801,192500,1774143720,12160,12160,12160,12160,0
|
|
20230801,192400,1774143720,12160,12160,12160,12160,0
|
|
20230801,192300,1774143720,12160,12160,12160,12160,0
|
|
20230801,192200,1774143720,12160,12160,12160,12160,0
|
|
20230801,192100,1774143720,12160,12160,12160,12160,0
|
|
20230801,192000,1774143720,12160,12160,12160,12160,0
|
|
20230801,191900,1774143720,12160,12160,12160,12160,0
|
|
20230801,191800,1774143720,12160,12160,12160,12160,0
|
|
20230801,191700,1774143720,12160,12160,12160,12160,0
|
|
20230801,191600,1774143720,12160,12160,12160,12160,0
|
|
20230801,191500,1774143720,12160,12160,12160,12160,0
|
|
20230801,191400,1774143720,12160,12160,12160,12160,0
|
|
20230801,191300,1774143720,12160,12160,12160,12160,0
|
|
20230801,191200,1774143720,12160,12160,12160,12160,0
|
|
20230801,191100,1774143720,12160,12160,12160,12160,0
|
|
20230801,191000,1774143720,12160,12160,12160,12160,0
|
|
20230801,190900,1774143720,12160,12160,12160,12160,0
|
|
20230801,190800,1774143720,12160,12160,12160,12160,0
|
|
20230801,190700,1774143720,12160,12160,12160,12160,0
|
|
20230801,190600,1774143720,12160,12160,12160,12160,0
|
|
20230801,190500,1774143720,12160,12160,12160,12160,0
|
|
20230801,190400,1774143720,12160,12160,12160,12160,0
|
|
20230801,190300,1774143720,12160,12160,12160,12160,0
|
|
20230801,190200,1774143720,12160,12160,12160,12160,0
|
|
20230801,190100,1774143720,12160,12160,12160,12160,0
|
|
20230801,190000,1774143720,12160,12160,12160,12160,0
|
|
20230801,185900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,185800,1774143720,12160,12160,12160,12160,0
|
|
20230801,185700,1774143720,12160,12160,12160,12160,0
|
|
20230801,185600,1774143720,12160,12160,12160,12160,0
|
|
20230801,185500,1774143720,12160,12160,12160,12160,0
|
|
20230801,185400,1774143720,12160,12160,12160,12160,0
|
|
20230801,185300,1774143720,12160,12160,12160,12160,0
|
|
20230801,185200,1774143720,12160,12160,12160,12160,0
|
|
20230801,185100,1774143720,12160,12160,12160,12160,0
|
|
20230801,185000,1774143720,12160,12160,12160,12160,0
|
|
20230801,184900,1774143720,12160,12160,12160,12160,0
|
|
20230801,184800,1774143720,12160,12160,12160,12160,0
|
|
20230801,184700,1774143720,12160,12160,12160,12160,0
|
|
20230801,184600,1774143720,12160,12160,12160,12160,0
|
|
20230801,184500,1774143720,12160,12160,12160,12160,0
|
|
20230801,184400,1774143720,12160,12160,12160,12160,0
|
|
20230801,184300,1774143720,12160,12160,12160,12160,0
|
|
20230801,184200,1774143720,12160,12160,12160,12160,0
|
|
20230801,184100,1774143720,12160,12160,12160,12160,0
|
|
20230801,184000,1774143720,12160,12160,12160,12160,0
|
|
20230801,183900,1774143720,12160,12160,12160,12160,0
|
|
20230801,183800,1774143720,12160,12160,12160,12160,0
|
|
20230801,183700,1774143720,12160,12160,12160,12160,0
|
|
20230801,183600,1774143720,12160,12160,12160,12160,0
|
|
20230801,183500,1774143720,12160,12160,12160,12160,0
|
|
20230801,183400,1774143720,12160,12160,12160,12160,0
|
|
20230801,183300,1774143720,12160,12160,12160,12160,0
|
|
20230801,183200,1774143720,12160,12160,12160,12160,0
|
|
20230801,183100,1774143720,12160,12160,12160,12160,0
|
|
20230801,183000,1774143720,12160,12160,12160,12160,0
|
|
20230801,182900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,182800,1774143720,12160,12160,12160,12160,0
|
|
20230801,182700,1774143720,12160,12160,12160,12160,0
|
|
20230801,182600,1774143720,12160,12160,12160,12160,0
|
|
20230801,182500,1774143720,12160,12160,12160,12160,0
|
|
20230801,182400,1774143720,12160,12160,12160,12160,0
|
|
20230801,182300,1774143720,12160,12160,12160,12160,0
|
|
20230801,182200,1774143720,12160,12160,12160,12160,0
|
|
20230801,182100,1774143720,12160,12160,12160,12160,0
|
|
20230801,182000,1774143720,12160,12160,12160,12160,0
|
|
20230801,181900,1774143720,12160,12160,12160,12160,0
|
|
20230801,181800,1774143720,12160,12160,12160,12160,0
|
|
20230801,181700,1774143720,12160,12160,12160,12160,0
|
|
20230801,181600,1774143720,12160,12160,12160,12160,0
|
|
20230801,181500,1774143720,12160,12160,12160,12160,0
|
|
20230801,181400,1774143720,12160,12160,12160,12160,0
|
|
20230801,181300,1774143720,12160,12160,12160,12160,0
|
|
20230801,181200,1774143720,12160,12160,12160,12160,0
|
|
20230801,181100,1774143720,12160,12160,12160,12160,0
|
|
20230801,181000,1774143720,12160,12160,12160,12160,0
|
|
20230801,180900,1774143720,12160,12160,12160,12160,0
|
|
20230801,180800,1774143720,12160,12160,12160,12160,0
|
|
20230801,180700,1774143720,12160,12160,12160,12160,0
|
|
20230801,180600,1774143720,12160,12160,12160,12160,0
|
|
20230801,180500,1774143720,12160,12160,12160,12160,0
|
|
20230801,180400,1774143720,12160,12160,12160,12160,0
|
|
20230801,180300,1774143720,12160,12160,12160,12160,0
|
|
20230801,180200,1774143720,12160,12160,12160,12160,0
|
|
20230801,180100,1774143720,12160,12160,12160,12160,0
|
|
20230801,180000,1774143720,12160,12160,12160,12160,0
|
|
20230801,175900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,175800,1774143720,12160,12160,12160,12160,0
|
|
20230801,175700,1774143720,12160,12160,12160,12160,0
|
|
20230801,175600,1774143720,12160,12160,12160,12160,0
|
|
20230801,175500,1774143720,12160,12160,12160,12160,0
|
|
20230801,175400,1774143720,12160,12160,12160,12160,0
|
|
20230801,175300,1774143720,12160,12160,12160,12160,0
|
|
20230801,175200,1774143720,12160,12160,12160,12160,0
|
|
20230801,175100,1774143720,12160,12160,12160,12160,0
|
|
20230801,175000,1774143720,12160,12160,12160,12160,0
|
|
20230801,174900,1774143720,12160,12160,12160,12160,0
|
|
20230801,174800,1774143720,12160,12160,12160,12160,0
|
|
20230801,174700,1774143720,12160,12160,12160,12160,0
|
|
20230801,174600,1774143720,12160,12160,12160,12160,0
|
|
20230801,174500,1774143720,12160,12160,12160,12160,0
|
|
20230801,174400,1774143720,12160,12160,12160,12160,0
|
|
20230801,174300,1774143720,12160,12160,12160,12160,0
|
|
20230801,174200,1774143720,12160,12160,12160,12160,0
|
|
20230801,174100,1774143720,12160,12160,12160,12160,0
|
|
20230801,174000,1774143720,12160,12160,12160,12160,0
|
|
20230801,173900,1774143720,12160,12160,12160,12160,0
|
|
20230801,173800,1774143720,12160,12160,12160,12160,0
|
|
20230801,173700,1774143720,12160,12160,12160,12160,0
|
|
20230801,173600,1774143720,12160,12160,12160,12160,0
|
|
20230801,173500,1774143720,12160,12160,12160,12160,0
|
|
20230801,173400,1774143720,12160,12160,12160,12160,0
|
|
20230801,173300,1774143720,12160,12160,12160,12160,0
|
|
20230801,173200,1774143720,12160,12160,12160,12160,0
|
|
20230801,173100,1774143720,12160,12160,12160,12160,0
|
|
20230801,173000,1774143720,12160,12160,12160,12160,0
|
|
20230801,172900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,172800,1774143720,12160,12160,12160,12160,0
|
|
20230801,172700,1774143720,12160,12160,12160,12160,0
|
|
20230801,172600,1774143720,12160,12160,12160,12160,0
|
|
20230801,172500,1774143720,12160,12160,12160,12160,0
|
|
20230801,172400,1774143720,12160,12160,12160,12160,0
|
|
20230801,172300,1774143720,12160,12160,12160,12160,0
|
|
20230801,172200,1774143720,12160,12160,12160,12160,0
|
|
20230801,172100,1774143720,12160,12160,12160,12160,0
|
|
20230801,172000,1774143720,12160,12160,12160,12160,0
|
|
20230801,171900,1774143720,12160,12160,12160,12160,0
|
|
20230801,171800,1774143720,12160,12160,12160,12160,0
|
|
20230801,171700,1774143720,12160,12160,12160,12160,0
|
|
20230801,171600,1774143720,12160,12160,12160,12160,0
|
|
20230801,171500,1774143720,12160,12160,12160,12160,0
|
|
20230801,171400,1774143720,12160,12160,12160,12160,0
|
|
20230801,171300,1774143720,12160,12160,12160,12160,0
|
|
20230801,171200,1774143720,12160,12160,12160,12160,0
|
|
20230801,171100,1774143720,12160,12160,12160,12160,0
|
|
20230801,171000,1774143720,12160,12160,12160,12160,0
|
|
20230801,170900,1774143720,12160,12160,12160,12160,0
|
|
20230801,170800,1774143720,12160,12160,12160,12160,0
|
|
20230801,170700,1774143720,12160,12160,12160,12160,0
|
|
20230801,170600,1774143720,12160,12160,12160,12160,0
|
|
20230801,170500,1774143720,12160,12160,12160,12160,0
|
|
20230801,170400,1774143720,12160,12160,12160,12160,0
|
|
20230801,170300,1774143720,12160,12160,12160,12160,0
|
|
20230801,170200,1774143720,12160,12160,12160,12160,0
|
|
20230801,170100,1774143720,12160,12160,12160,12160,0
|
|
20230801,170000,1774143720,12160,12160,12160,12160,0
|
|
20230801,165900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,165800,1774143720,12160,12160,12160,12160,0
|
|
20230801,165700,1774143720,12160,12160,12160,12160,0
|
|
20230801,165600,1774143720,12160,12160,12160,12160,0
|
|
20230801,165500,1774143720,12160,12160,12160,12160,0
|
|
20230801,165400,1774143720,12160,12160,12160,12160,0
|
|
20230801,165300,1774143720,12160,12160,12160,12160,0
|
|
20230801,165200,1774143720,12160,12160,12160,12160,0
|
|
20230801,165100,1774143720,12160,12160,12160,12160,0
|
|
20230801,165000,1774143720,12160,12160,12160,12160,0
|
|
20230801,164900,1774143720,12160,12160,12160,12160,0
|
|
20230801,164800,1774143720,12160,12160,12160,12160,0
|
|
20230801,164700,1774143720,12160,12160,12160,12160,0
|
|
20230801,164600,1774143720,12160,12160,12160,12160,0
|
|
20230801,164500,1774143720,12160,12160,12160,12160,0
|
|
20230801,164400,1774143720,12160,12160,12160,12160,0
|
|
20230801,164300,1774143720,12160,12160,12160,12160,0
|
|
20230801,164200,1774143720,12160,12160,12160,12160,0
|
|
20230801,164100,1774143720,12160,12160,12160,12160,0
|
|
20230801,164000,1774143720,12160,12160,12160,12160,0
|
|
20230801,163900,1774143720,12160,12160,12160,12160,0
|
|
20230801,163800,1774143720,12160,12160,12160,12160,0
|
|
20230801,163700,1774143720,12160,12160,12160,12160,0
|
|
20230801,163600,1774143720,12160,12160,12160,12160,0
|
|
20230801,163500,1774143720,12160,12160,12160,12160,0
|
|
20230801,163400,1774143720,12160,12160,12160,12160,0
|
|
20230801,163300,1774143720,12160,12160,12160,12160,0
|
|
20230801,163200,1774143720,12160,12160,12160,12160,0
|
|
20230801,163100,1774143720,12160,12160,12160,12160,0
|
|
20230801,163000,1774143720,12160,12160,12160,12160,0
|
|
20230801,162900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,162800,1774143720,12160,12160,12160,12160,0
|
|
20230801,162700,1774143720,12160,12160,12160,12160,0
|
|
20230801,162600,1774143720,12160,12160,12160,12160,0
|
|
20230801,162500,1774143720,12160,12160,12160,12160,0
|
|
20230801,162400,1774143720,12160,12160,12160,12160,0
|
|
20230801,162300,1774143720,12160,12160,12160,12160,0
|
|
20230801,162200,1774143720,12160,12160,12160,12160,0
|
|
20230801,162100,1774143720,12160,12160,12160,12160,0
|
|
20230801,162000,1774143720,12160,12160,12160,12160,0
|
|
20230801,161900,1774143720,12160,12160,12160,12160,0
|
|
20230801,161800,1774143720,12160,12160,12160,12160,0
|
|
20230801,161700,1774143720,12160,12160,12160,12160,0
|
|
20230801,161600,1774143720,12160,12160,12160,12160,0
|
|
20230801,161500,1774143720,12160,12160,12160,12160,0
|
|
20230801,161400,1774143720,12160,12160,12160,12160,0
|
|
20230801,161300,1774143720,12160,12160,12160,12160,0
|
|
20230801,161200,1774143720,12160,12160,12160,12160,0
|
|
20230801,161100,1774143720,12160,12160,12160,12160,0
|
|
20230801,161000,1774143720,12160,12160,12160,12160,0
|
|
20230801,160900,1774143720,12160,12160,12160,12160,0
|
|
20230801,160800,1774143720,12160,12160,12160,12160,0
|
|
20230801,160700,1774143720,12160,12160,12160,12160,0
|
|
20230801,160600,1774143720,12160,12160,12160,12160,0
|
|
20230801,160500,1774143720,12160,12160,12160,12160,0
|
|
20230801,160400,1774143720,12160,12160,12160,12160,0
|
|
20230801,160300,1774143720,12160,12160,12160,12160,0
|
|
20230801,160200,1774143720,12160,12160,12160,12160,0
|
|
20230801,160100,1774143720,12160,12160,12160,12160,0
|
|
20230801,160000,1774143720,12160,12160,12160,12160,0
|
|
20230801,155900,1774143720,12160,12160,12160,12160,1572
|
|
20230801,155800,1774143720,12160,12160,12160,12160,0
|
|
20230801,155700,1774143720,12160,12160,12160,12160,0
|
|
20230801,155600,1774143720,12160,12160,12160,12160,0
|
|
20230801,155500,1774143720,12160,12160,12160,12160,0
|
|
20230801,155400,1774143720,12160,12160,12160,12160,0
|
|
20230801,155300,1774143720,12160,12160,12160,12160,0
|
|
20230801,155200,1774143720,12160,12160,12160,12160,0
|
|
20230801,155100,1774143720,12160,12160,12160,12160,0
|
|
20230801,155000,1774143720,12160,12160,12160,12160,0
|
|
20230801,154900,1774143720,12160,12160,12160,12160,0
|
|
20230801,154800,1774143720,12160,12160,12160,12160,0
|
|
20230801,154700,1774143720,12160,12160,12160,12160,0
|
|
20230801,154600,1774143720,12160,12160,12160,12160,0
|
|
20230801,154500,1774143720,12160,12160,12160,12160,0
|
|
20230801,154400,1774143720,12160,12160,12160,12160,0
|
|
20230801,154300,1774143720,12160,12160,12160,12160,0
|
|
20230801,154200,1774143720,12160,12160,12160,12160,0
|
|
20230801,154100,1774143720,12160,12160,12160,12160,0
|
|
20230801,154000,1774143720,12160,12160,12160,12160,0
|
|
20230801,153900,1774143720,12160,12160,12160,12160,0
|
|
20230801,153800,1774143720,12160,12160,12160,12160,0
|
|
20230801,153700,1774143720,12160,12160,12160,12160,0
|
|
20230801,153600,1774143720,12160,12160,12160,12160,0
|
|
20230801,153500,1774143720,12160,12160,12160,12160,0
|
|
20230801,153400,1774143720,12160,12160,12160,12160,0
|
|
20230801,153300,1774143720,12160,12160,12160,12160,0
|
|
20230801,153200,1774143720,12160,12160,12160,12160,0
|
|
20230801,153100,1774143720,12160,12160,12160,12160,0
|
|
20230801,153000,1774143720,12160,12160,12160,12160,1572
|
|
20230801,152900,1755028200,12070,12070,12070,12070,0
|
|
20230801,152800,1755028200,12070,12070,12070,12070,0
|
|
20230801,152700,1755028200,12070,12070,12070,12070,0
|
|
20230801,152600,1755028200,12070,12070,12070,12070,0
|
|
20230801,152500,1755028200,12070,12070,12070,12070,0
|
|
20230801,152400,1755028200,12070,12070,12070,12070,0
|
|
20230801,152300,1755028200,12070,12070,12070,12070,0
|
|
20230801,152200,1755028200,12070,12070,12070,12070,0
|
|
20230801,152100,1755028200,12070,12070,12070,12070,0
|
|
20230801,152000,1755028200,12070,12070,12070,12070,0
|
|
20230801,151900,1755028200,12070,12090,12090,12070,358
|
|
20230801,151800,1750706620,12100,12090,12100,12090,402
|
|
20230801,151700,1745843040,12090,12070,12090,12070,4
|
|
20230801,151600,1745794720,12080,12080,12090,12080,155
|
|
20230801,151500,1743922170,12080,12080,12090,12080,236
|
|
20230801,151400,1741070940,12090,12090,12090,12090,774
|
|
20230801,151300,1731713280,12090,12090,12090,12090,1
|
|
20230801,151200,1731701190,12080,12080,12080,12080,110
|
|
20230801,151100,1730372390,12080,12100,12100,12080,568
|
|
20230801,151000,1723505250,12090,12090,12090,12090,1
|
|
20230801,150900,1723493160,12090,12100,12100,12090,132
|
|
20230801,150800,1721896050,12100,12100,12100,12100,11
|
|
20230801,150700,1721762950,12100,12080,12100,12080,481
|
|
20230801,150600,1715943150,12080,12100,12100,12080,47
|
|
20230801,150500,1715374610,12100,12090,12110,12090,107
|
|
20230801,150400,1714079880,12090,12090,12090,12060,750
|
|
20230801,150300,1705028550,12100,12110,12110,12100,362
|
|
20230801,150200,1700647250,12120,12130,12130,12120,10
|
|
20230801,150100,1700525960,12130,12130,12130,12130,20
|
|
20230801,150000,1700283360,12120,12130,12130,12120,464
|
|
20230801,145900,1694659670,12120,12130,12130,12120,132
|
|
20230801,145800,1693058520,12130,12130,12130,12130,0
|
|
20230801,145700,1693058520,12130,12130,12130,12130,8
|
|
20230801,145600,1692961480,12130,12130,12130,12130,0
|
|
20230801,145500,1692961480,12130,12150,12150,12130,11
|
|
20230801,145400,1692828030,12150,12120,12150,12120,333
|
|
20230801,145300,1688784180,12120,12120,12120,12120,0
|
|
20230801,145200,1688784180,12120,12130,12130,12120,100
|
|
20230801,145100,1687571570,12130,12130,12130,12130,108
|
|
20230801,145000,1686261530,12140,12130,12140,12130,203
|
|
20230801,144900,1683799110,12140,12140,12140,12140,92
|
|
20230801,144800,1682682230,12130,12130,12130,12130,78
|
|
20230801,144700,1681736090,12140,12130,12140,12130,210
|
|
20230801,144600,1679188690,12130,12140,12140,12130,100
|
|
20230801,144500,1677975080,12140,12140,12140,12140,190
|
|
20230801,144400,1675668480,12160,12160,12160,12160,410
|
|
20230801,144300,1670682880,12150,12140,12150,12140,705
|
|
20230801,144200,1662118700,12120,12120,12120,12120,8
|
|
20230801,144100,1662021740,12120,12120,12120,12120,0
|
|
20230801,144000,1662021740,12120,12120,12120,12120,0
|
|
20230801,143900,1662021740,12120,12120,12120,12120,8
|
|
20230801,143800,1661924780,12150,12150,12150,12150,159
|
|
20230801,143700,1659992930,12120,12120,12120,12120,0
|
|
20230801,143600,1659992930,12120,12150,12150,12120,32
|
|
20230801,143500,1659605060,12120,12120,12120,12120,870
|
|
20230801,143400,1649060660,12120,12120,12120,12120,51
|
|
20230801,143300,1648442540,12120,12150,12150,12120,1646
|
|
20230801,143200,1628486060,12150,12150,12150,12150,15
|
|
20230801,143100,1628303810,12130,12150,12150,12130,125
|
|
20230801,143000,1626785920,12150,12150,12150,12150,108
|
|
20230801,142900,1625473720,12150,12150,12150,12150,0
|
|
20230801,142800,1625473720,12150,12150,12150,12150,0
|
|
20230801,142700,1625473720,12150,12160,12160,12150,18
|
|
20230801,142600,1625254920,12160,12160,12160,12160,10
|
|
20230801,142500,1625133320,12150,12150,12150,12150,0
|
|
20230801,142400,1625133320,12150,12150,12150,12150,8
|
|
20230801,142300,1625036120,12170,12170,12170,12170,139
|
|
20230801,142200,1623344490,12170,12170,12170,12170,20
|
|
20230801,142100,1623101090,12170,12150,12170,12150,28
|
|
20230801,142000,1622760490,12150,12140,12150,12140,288
|
|
20230801,141900,1619263790,12140,12130,12140,12130,99
|
|
20230801,141800,1618062270,12110,12130,12130,12110,26
|
|
20230801,141700,1617747010,12130,12130,12130,12130,2
|
|
20230801,141600,1617722750,12130,12130,12130,12130,1
|
|
20230801,141500,1617710620,12110,12110,12110,12110,8
|
|
20230801,141400,1617613740,12130,12130,12130,12130,0
|
|
20230801,141300,1617613740,12130,12130,12130,12130,7
|
|
20230801,141200,1617528830,12100,12100,12100,12100,729
|
|
20230801,141100,1608707930,12110,12140,12140,12110,916
|
|
20230801,141000,1597611250,12140,12140,12140,12140,10
|
|
20230801,140900,1597489850,12140,12170,12170,12140,217
|
|
20230801,140800,1594854140,12170,12170,12170,12170,7
|
|
20230801,140700,1594768950,12170,12170,12170,12170,0
|
|
20230801,140600,1594768950,12170,12170,12170,12130,16
|
|
20230801,140500,1594574550,12130,12130,12130,12130,1
|
|
20230801,140400,1594562420,12130,12130,12130,12130,0
|
|
20230801,140300,1594562420,12130,12140,12170,12120,140
|
|
20230801,140200,1592864270,12170,12140,12170,12140,251
|
|
20230801,140100,1589817010,12140,12140,12140,12140,4
|
|
20230801,140000,1589768450,12120,12130,12130,12120,308
|
|
20230801,135900,1586035170,12140,12140,12170,12140,34
|
|
20230801,135800,1585622300,12140,12140,12140,12140,20
|
|
20230801,135700,1585379500,12140,12120,12140,12110,138
|
|
20230801,135600,1583706860,12120,12120,12120,12120,7
|
|
20230801,135500,1583622020,12120,12120,12120,12120,21
|
|
20230801,135400,1583367500,12120,12120,12120,12120,50
|
|
20230801,135300,1582761500,12130,12130,12130,12130,104
|
|
20230801,135200,1581499980,12140,12150,12150,12140,115
|
|
20230801,135100,1580103120,12140,12150,12150,12130,20
|
|
20230801,135000,1579860280,12140,12130,12140,12130,181
|
|
20230801,134900,1577664540,12110,12120,12130,12110,467
|
|
20230801,134800,1572005090,12130,12130,12130,12120,119
|
|
20230801,134700,1570562690,12130,12140,12140,12130,21
|
|
20230801,134600,1570307850,12120,12130,12140,12120,974
|
|
20230801,134500,1558502530,12130,12140,12150,12130,164
|
|
20230801,134400,1556513110,12130,12130,12130,12130,0
|
|
20230801,134300,1556513110,12130,12140,12140,12130,305
|
|
20230801,134200,1552812410,12140,12150,12150,12140,11
|
|
20230801,134100,1552678840,12150,12150,12150,12150,2
|
|
20230801,134000,1552654540,12150,12140,12150,12140,140
|
|
20230801,133900,1550953740,12140,12140,12140,12140,8
|
|
20230801,133800,1550856620,12140,12140,12140,12140,35
|
|
20230801,133700,1550431720,12140,12140,12140,12140,45
|
|
20230801,133600,1549885420,12150,12150,12170,12140,128
|
|
20230801,133500,1548330100,12150,12150,12150,12150,137
|
|
20230801,133400,1546665550,12150,12170,12170,12150,55
|
|
20230801,133300,1545997280,12170,12150,12170,12150,24
|
|
20230801,133200,1545705360,12170,12150,12170,12150,150
|
|
20230801,133100,1543881860,12150,12150,12150,12150,309
|
|
20230801,133000,1540127510,12150,12150,12150,12150,8
|
|
20230801,132900,1540030310,12170,12170,12170,12170,200
|
|
20230801,132800,1537596310,12190,12170,12190,12170,101
|
|
20230801,132700,1536365410,12130,12130,12130,12120,362
|
|
20230801,132600,1531976740,12110,12120,12130,12110,681
|
|
20230801,132500,1523723930,12120,12150,12150,12120,100
|
|
20230801,132400,1522511120,12150,12190,12190,12150,1781
|
|
20230801,132300,1500855940,12200,12230,12230,12200,2608
|
|
20230801,132200,1469006200,12230,12230,12230,12230,100
|
|
20230801,132100,1467783200,12220,12240,12240,12220,319
|
|
20230801,132000,1463882900,12250,12250,12250,12250,150
|
|
20230801,131900,1462045400,12250,12250,12250,12250,158
|
|
20230801,131800,1460109900,12250,12230,12250,12230,209
|
|
20230801,131700,1457549830,12230,12230,12230,12230,0
|
|
20230801,131600,1457549830,12230,12230,12230,12230,0
|
|
20230801,131500,1457549830,12230,12230,12230,12230,9
|
|
20230801,131400,1457439760,12240,12240,12240,12240,2
|
|
20230801,131300,1457415280,12240,12240,12240,12240,0
|
|
20230801,131200,1457415280,12240,12240,12240,12220,480
|
|
20230801,131100,1451543780,12240,12240,12240,12240,49
|
|
20230801,131000,1450944020,12240,12240,12240,12240,86
|
|
20230801,130900,1449891380,12240,12240,12240,12240,434
|
|
20230801,130800,1444579220,12240,12260,12260,12240,182
|
|
20230801,130700,1442350480,12260,12260,12260,12260,0
|
|
20230801,130600,1442350480,12260,12290,12290,12260,35
|
|
20230801,130500,1441921170,12260,12260,12260,12260,0
|
|
20230801,130400,1441921170,12260,12260,12260,12260,100
|
|
20230801,130300,1440695170,12260,12260,12260,12260,121
|
|
20230801,130200,1439211710,12300,12290,12300,12290,66
|
|
20230801,130100,1438400530,12260,12260,12260,12260,41
|
|
20230801,130000,1437897870,12240,12260,12260,12240,62
|
|
20230801,125900,1437137930,12240,12240,12240,12240,1
|
|
20230801,125800,1437125690,12240,12240,12260,12240,240
|
|
20230801,125700,1434185830,12230,12240,12240,12230,59
|
|
20230801,125600,1433464060,12250,12240,12250,12240,4
|
|
20230801,125500,1433415080,12240,12240,12240,12240,2
|
|
20230801,125400,1433390600,12250,12230,12250,12230,12
|
|
20230801,125300,1433243820,12230,12250,12250,12230,9
|
|
20230801,125200,1433133670,12250,12250,12250,12250,0
|
|
20230801,125100,1433133670,12250,12260,12260,12250,57
|
|
20230801,125000,1432434860,12250,12250,12250,12250,0
|
|
20230801,124900,1432434860,12250,12250,12250,12250,0
|
|
20230801,124800,1432434860,12250,12250,12250,12250,121
|
|
20230801,124700,1430952610,12230,12230,12230,12230,0
|
|
20230801,124600,1430952610,12230,12230,12230,12230,0
|
|
20230801,124500,1430952610,12230,12290,12290,12230,11
|
|
20230801,124400,1430818020,12280,12270,12280,12270,250
|
|
20230801,124300,1427748030,12240,12200,12240,12200,124
|
|
20230801,124200,1426230510,12200,12230,12230,12200,1245
|
|
20230801,124100,1411032190,12240,12320,12320,12240,5849
|
|
20230801,124000,1339327640,12320,12310,12320,12310,122
|
|
20230801,123900,1337824610,12310,12310,12310,12310,195
|
|
20230801,123800,1335424160,12330,12330,12330,12330,0
|
|
20230801,123700,1335424160,12330,12330,12330,12330,407
|
|
20230801,123600,1330405850,12340,12330,12340,12330,26
|
|
20230801,123500,1330085220,12330,12330,12330,12330,0
|
|
20230801,123400,1330085220,12330,12330,12330,12330,10
|
|
20230801,123300,1329961920,12330,12330,12330,12330,57
|
|
20230801,123200,1329259110,12340,12340,12340,12340,81
|
|
20230801,123100,1328259570,12330,12330,12330,12330,0
|
|
20230801,123000,1328259570,12330,12330,12330,12330,15
|
|
20230801,122900,1328074620,12340,12340,12340,12340,0
|
|
20230801,122800,1328074620,12340,12340,12340,12340,1
|
|
20230801,122700,1328062280,12340,12330,12340,12330,259
|
|
20230801,122600,1324868410,12330,12330,12330,12330,293
|
|
20230801,122500,1321255720,12330,12300,12330,12300,206
|
|
20230801,122400,1318721800,12300,12320,12320,12300,482
|
|
20230801,122300,1312783710,12330,12330,12330,12330,3
|
|
20230801,122200,1312746720,12330,12330,12330,12330,95
|
|
20230801,122100,1311575370,12330,12340,12340,12330,13
|
|
20230801,122000,1311415060,12330,12330,12330,12330,0
|
|
20230801,121900,1311415060,12330,12330,12330,12330,0
|
|
20230801,121800,1311415060,12330,12330,12330,12330,58
|
|
20230801,121700,1310699920,12330,12330,12330,12330,0
|
|
20230801,121600,1310699920,12330,12330,12330,12330,0
|
|
20230801,121500,1310699920,12330,12350,12350,12330,615
|
|
20230801,121400,1303104890,12360,12360,12360,12360,18
|
|
20230801,121300,1302882410,12370,12380,12380,12370,183
|
|
20230801,121200,1300617790,12380,12350,12380,12350,441
|
|
20230801,121100,1295160620,12370,12350,12370,12350,501
|
|
20230801,121000,1288963270,12370,12360,12370,12360,950
|
|
20230801,120900,1277218000,12360,12330,12360,12330,535
|
|
20230801,120800,1270611010,12330,12330,12330,12330,12
|
|
20230801,120700,1270463050,12320,12320,12320,12320,16
|
|
20230801,120600,1270265930,12320,12320,12320,12320,12
|
|
20230801,120500,1270118090,12310,12310,12310,12310,0
|
|
20230801,120400,1270118090,12310,12310,12310,12310,0
|
|
20230801,120300,1270118090,12310,12310,12350,12310,17
|
|
20230801,120200,1269908780,12350,12350,12350,12350,150
|
|
20230801,120100,1268056280,12300,12300,12300,12300,0
|
|
20230801,120000,1268056280,12300,12300,12300,12300,11
|
|
20230801,115900,1267920980,12300,12300,12300,12300,101
|
|
20230801,115800,1266678680,12300,12300,12300,12300,0
|
|
20230801,115700,1266678680,12300,12300,12300,12300,11
|
|
20230801,115600,1266543380,12300,12310,12310,12300,500
|
|
20230801,115500,1260392770,12310,12310,12310,12310,1
|
|
20230801,115400,1260380460,12310,12310,12310,12310,11
|
|
20230801,115300,1260245050,12310,12310,12310,12310,41
|
|
20230801,115200,1259740340,12310,12310,12310,12310,8
|
|
20230801,115100,1259641860,12310,12320,12320,12310,12
|
|
20230801,115000,1259494090,12360,12350,12360,12350,10
|
|
20230801,114900,1259370540,12300,12300,12300,12300,0
|
|
20230801,114800,1259370540,12300,12360,12360,12300,13
|
|
20230801,114700,1259210580,12360,12350,12360,12350,1500
|
|
20230801,114600,1240677060,12300,12300,12300,12300,0
|
|
20230801,114500,1240677060,12300,12300,12300,12300,12
|
|
20230801,114400,1240529460,12350,12340,12350,12340,500
|
|
20230801,114300,1234356760,12300,12300,12300,12300,67
|
|
20230801,114200,1233532660,12300,12300,12300,12300,15
|
|
20230801,114100,1233348160,12300,12300,12300,12300,2
|
|
20230801,114000,1233323560,12300,12300,12300,12300,0
|
|
20230801,113900,1233323560,12300,12300,12300,12300,12
|
|
20230801,113800,1233175960,12340,12310,12340,12310,2
|
|
20230801,113700,1233151310,12300,12270,12300,12260,347
|
|
20230801,113600,1228887130,12260,12260,12260,12260,12
|
|
20230801,113500,1228740010,12260,12260,12260,12260,0
|
|
20230801,113400,1228740010,12260,12260,12260,12260,0
|
|
20230801,113300,1228740010,12260,12260,12260,12260,13
|
|
20230801,113200,1228580630,12260,12260,12260,12260,150
|
|
20230801,113100,1226741630,12260,12260,12260,12260,0
|
|
20230801,113000,1226741630,12260,12260,12260,12260,12
|
|
20230801,112900,1226594510,12260,12260,12260,12260,0
|
|
20230801,112800,1226594510,12260,12270,12270,12260,101
|
|
20230801,112700,1225356120,12270,12270,12270,12270,64
|
|
20230801,112600,1224570840,12290,12290,12290,12290,1
|
|
20230801,112500,1224558550,12270,12270,12270,12270,0
|
|
20230801,112400,1224558550,12270,12270,12270,12270,104
|
|
20230801,112300,1223282470,12260,12260,12260,12260,0
|
|
20230801,112200,1223282470,12260,12260,12260,12260,0
|
|
20230801,112100,1223282470,12260,12290,12290,12260,56
|
|
20230801,112000,1222594830,12290,12290,12290,12290,0
|
|
20230801,111900,1222594830,12290,12260,12290,12260,501
|
|
20230801,111800,1216446150,12250,12250,12250,12250,208
|
|
20230801,111700,1213898150,12250,12260,12260,12250,1407
|
|
20230801,111600,1196661340,12290,12280,12290,12280,20
|
|
20230801,111500,1196415550,12260,12270,12270,12260,658
|
|
20230801,111400,1188345540,12280,12280,12280,12280,511
|
|
20230801,111300,1182070460,12280,12280,12280,12280,10
|
|
20230801,111200,1181947660,12280,12290,12290,12280,371
|
|
20230801,111100,1177388190,12290,12290,12290,12290,0
|
|
20230801,111000,1177388190,12290,12290,12290,12290,53
|
|
20230801,110900,1176736820,12290,12290,12290,12290,15
|
|
20230801,110800,1176552470,12350,12350,12350,12350,42
|
|
20230801,110700,1176033770,12350,12350,12350,12350,200
|
|
20230801,110600,1173563770,12350,12290,12350,12290,17
|
|
20230801,110500,1173354540,12350,12350,12350,12350,0
|
|
20230801,110400,1173354540,12350,12350,12350,12350,30
|
|
20230801,110300,1172984040,12350,12310,12350,12290,176
|
|
20230801,110200,1170815070,12320,12320,12320,12320,9
|
|
20230801,110100,1170704190,12300,12300,12300,12290,141
|
|
20230801,110000,1168970090,12290,12290,12290,12290,12
|
|
20230801,105900,1168822610,12290,12290,12290,12290,18
|
|
20230801,105800,1168601390,12280,12280,12280,12280,0
|
|
20230801,105700,1168601390,12280,12290,12290,12280,12
|
|
20230801,105600,1168454020,12300,12300,12300,12300,202
|
|
20230801,105500,1165969420,12280,12280,12280,12280,50
|
|
20230801,105400,1165355420,12280,12280,12280,12280,13
|
|
20230801,105300,1165195780,12280,12280,12280,12280,5
|
|
20230801,105200,1165134380,12280,12280,12280,12280,0
|
|
20230801,105100,1165134380,12280,12290,12290,12280,38
|
|
20230801,105000,1164667430,12300,12290,12300,12290,87
|
|
20230801,104900,1163598180,12290,12300,12300,12290,137
|
|
20230801,104800,1161914160,12300,12320,12320,12300,749
|
|
20230801,104700,1152698960,12320,12320,12320,12320,10
|
|
20230801,104600,1152575760,12320,12320,12320,12320,8
|
|
20230801,104500,1152477200,12320,12320,12320,12320,1209
|
|
20230801,104400,1137582320,12350,12350,12350,12350,102
|
|
20230801,104300,1136322620,12350,12350,12350,12350,202
|
|
20230801,104200,1133827920,12350,12350,12350,12330,197
|
|
20230801,104100,1131396810,12350,12350,12350,12350,0
|
|
20230801,104000,1131396810,12350,12350,12350,12350,28
|
|
20230801,103900,1131051010,12330,12330,12330,12320,46
|
|
20230801,103800,1130483950,12330,12320,12330,12320,39
|
|
20230801,103700,1130003370,12320,12330,12330,12320,55
|
|
20230801,103600,1129325730,12330,12330,12330,12330,42
|
|
20230801,103500,1128807870,12350,12350,12350,12350,80
|
|
20230801,103400,1127819870,12360,12360,12360,12360,0
|
|
20230801,103300,1127819870,12360,12360,12360,12350,67
|
|
20230801,103200,1126991870,12350,12350,12350,12350,138
|
|
20230801,103100,1125287570,12350,12330,12350,12330,10
|
|
20230801,103000,1125164230,12330,12330,12350,12330,223
|
|
20230801,102900,1122410790,12330,12340,12340,12330,119
|
|
20230801,102800,1120942620,12340,12300,12340,12300,15
|
|
20230801,102700,1120757720,12300,12300,12300,12300,17
|
|
20230801,102600,1120548620,12300,12300,12300,12300,9
|
|
20230801,102500,1120437920,12300,12300,12300,12300,150
|
|
20230801,102400,1118592920,12290,12300,12300,12290,22
|
|
20230801,102300,1118322530,12300,12300,12300,12300,0
|
|
20230801,102200,1118322530,12300,12300,12300,12300,145
|
|
20230801,102100,1116539030,12300,12300,12300,12300,255
|
|
20230801,102000,1113402530,12300,12300,12300,12300,18
|
|
20230801,101900,1113181130,12300,12300,12300,12300,0
|
|
20230801,101800,1113181130,12300,12300,12300,12300,67
|
|
20230801,101700,1112357030,12300,12300,12300,12300,30
|
|
20230801,101600,1111988030,12270,12330,12330,12270,1000
|
|
20230801,101500,1099700500,12330,12330,12330,12330,12
|
|
20230801,101400,1099552540,12330,12340,12340,12330,589
|
|
20230801,101300,1092289080,12330,12330,12330,12330,4
|
|
20230801,101200,1092239760,12330,12360,12360,12330,186
|
|
20230801,101100,1089946270,12360,12370,12370,12360,228
|
|
20230801,101000,1087126190,12370,12400,12410,12370,4259
|
|
20230801,100900,1034436550,12400,12370,12400,12370,21
|
|
20230801,100800,1034176540,12370,12370,12400,12370,1086
|
|
20230801,100700,1020711370,12370,12370,12370,12370,1
|
|
20230801,100600,1020699000,12370,12370,12370,12370,12
|
|
20230801,100500,1020550560,12370,12370,12400,12360,1152
|
|
20230801,100400,1006282290,12370,12360,12370,12360,707
|
|
20230801,100300,997540750,12350,12330,12350,12310,171
|
|
20230801,100200,995429660,12300,12300,12300,12300,202
|
|
20230801,100100,992945060,12300,12310,12310,12300,498
|
|
20230801,100000,986817530,12310,12340,12350,12310,462
|
|
20230801,095900,981118700,12350,12350,12350,12350,2
|
|
20230801,095800,981094000,12350,12350,12350,12350,0
|
|
20230801,095700,981094000,12350,12350,12370,12350,325
|
|
20230801,095600,977080050,12350,12360,12360,12350,206
|
|
20230801,095500,974534380,12350,12350,12380,12350,351
|
|
20230801,095400,970198750,12350,12380,12400,12350,1073
|
|
20230801,095300,956913840,12380,12370,12380,12350,64
|
|
20230801,095200,956121960,12370,12370,12380,12370,441
|
|
20230801,095100,950662890,12370,12330,12370,12330,1084
|
|
20230801,095000,937293810,12310,12310,12310,12310,40
|
|
20230801,094900,936801410,12330,12300,12330,12300,102
|
|
20230801,094800,935543780,12300,12300,12300,12300,16
|
|
20230801,094700,935346980,12350,12350,12350,12350,1
|
|
20230801,094600,935334630,12300,12300,12300,12300,952
|
|
20230801,094500,923625030,12270,12310,12310,12270,4403
|
|
20230801,094400,869542290,12310,12350,12350,12310,1800
|
|
20230801,094300,847347730,12350,12360,12380,12350,1190
|
|
20230801,094200,832648290,12360,12380,12380,12360,1774
|
|
20230801,094100,810702680,12380,12390,12390,12380,1607
|
|
20230801,094000,790794310,12400,12410,12410,12400,1514
|
|
20230801,093900,772012470,12410,12410,12440,12410,52
|
|
20230801,093800,771367000,12440,12410,12440,12410,63
|
|
20230801,093700,770584990,12450,12400,12450,12400,158
|
|
20230801,093600,768618290,12450,12400,12450,12400,789
|
|
20230801,093500,758834590,12400,12410,12410,12400,1287
|
|
20230801,093400,742863070,12410,12460,12460,12410,3047
|
|
20230801,093300,704967910,12470,12480,12490,12470,577
|
|
20230801,093200,697769830,12470,12450,12470,12430,1902
|
|
20230801,093100,674074320,12460,12500,12500,12450,2215
|
|
20230801,093000,646464020,12500,12530,12530,12500,518
|
|
20230801,092900,639980130,12530,12500,12540,12500,1472
|
|
20230801,092800,621530770,12520,12490,12520,12460,2156
|
|
20230801,092700,594568770,12490,12470,12490,12460,936
|
|
20230801,092600,582897090,12490,12460,12490,12450,403
|
|
20230801,092500,577869830,12450,12450,12500,12400,1714
|
|
20230801,092400,556487920,12450,12450,12450,12380,4811
|
|
20230801,092300,496666660,12460,12500,12500,12460,1313
|
|
20230801,092200,480266110,12500,12350,12500,12350,8865
|
|
20230801,092100,369848120,12350,12270,12360,12270,5099
|
|
20230801,092000,307042800,12270,12270,12310,12260,5764
|
|
20230801,091900,236243460,12270,12250,12270,12230,758
|
|
20230801,091800,226959930,12250,12270,12270,12200,684
|
|
20230801,091700,218588240,12270,12270,12270,12240,1283
|
|
20230801,091600,202860640,12270,12280,12280,12270,869
|
|
20230801,091500,192192430,12280,12270,12280,12270,866
|
|
20230801,091400,181558190,12270,12270,12290,12270,633
|
|
20230801,091300,173789780,12270,12220,12270,12220,1571
|
|
20230801,091200,154559260,12220,12210,12240,12210,2025
|
|
20230801,091100,129803020,12210,12160,12210,12160,819
|
|
20230801,091000,119812800,12160,12160,12200,12160,1090
|
|
20230801,090900,106534910,12160,12170,12190,12160,610
|
|
20230801,090800,99111520,12190,12170,12190,12170,441
|
|
20230801,090700,93739850,12170,12150,12200,12150,1070
|
|
20230801,090600,80714260,12150,12080,12150,12080,332
|
|
20230801,090500,76680530,12120,12040,12120,12020,2725
|
|
20230801,090400,43735230,12020,11930,12020,11930,9
|
|
20230801,090300,43627410,11980,11930,12020,11910,3400
|
|
20230801,090200,3004920,11920,11910,11920,11910,64
|
|
20230801,090100,2242130,11910,11980,11980,11910,80
|
|
20230801,090000,1285200,11900,11900,11900,11900,108
|