637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,276965200,18620,18620,18620,18620,1083
|
|
20230801,193300,276965200,18620,18620,18620,18620,0
|
|
20230801,193200,276965200,18620,18620,18620,18620,0
|
|
20230801,193100,276965200,18620,18620,18620,18620,0
|
|
20230801,193000,276965200,18620,18620,18620,18620,0
|
|
20230801,192900,276965200,18620,18620,18620,18620,0
|
|
20230801,192800,276965200,18620,18620,18620,18620,0
|
|
20230801,192700,276965200,18620,18620,18620,18620,0
|
|
20230801,192600,276965200,18620,18620,18620,18620,0
|
|
20230801,192500,276965200,18620,18620,18620,18620,0
|
|
20230801,192400,276965200,18620,18620,18620,18620,0
|
|
20230801,192300,276965200,18620,18620,18620,18620,0
|
|
20230801,192200,276965200,18620,18620,18620,18620,0
|
|
20230801,192100,276965200,18620,18620,18620,18620,0
|
|
20230801,192000,276965200,18620,18620,18620,18620,0
|
|
20230801,191900,276965200,18620,18620,18620,18620,0
|
|
20230801,191800,276965200,18620,18620,18620,18620,0
|
|
20230801,191700,276965200,18620,18620,18620,18620,0
|
|
20230801,191600,276965200,18620,18620,18620,18620,0
|
|
20230801,191500,276965200,18620,18620,18620,18620,0
|
|
20230801,191400,276965200,18620,18620,18620,18620,0
|
|
20230801,191300,276965200,18620,18620,18620,18620,0
|
|
20230801,191200,276965200,18620,18620,18620,18620,0
|
|
20230801,191100,276965200,18620,18620,18620,18620,0
|
|
20230801,191000,276965200,18620,18620,18620,18620,0
|
|
20230801,190900,276965200,18620,18620,18620,18620,0
|
|
20230801,190800,276965200,18620,18620,18620,18620,0
|
|
20230801,190700,276965200,18620,18620,18620,18620,0
|
|
20230801,190600,276965200,18620,18620,18620,18620,0
|
|
20230801,190500,276965200,18620,18620,18620,18620,0
|
|
20230801,190400,276965200,18620,18620,18620,18620,1083
|
|
20230801,190300,276965200,18620,18620,18620,18620,0
|
|
20230801,190200,276965200,18620,18620,18620,18620,0
|
|
20230801,190100,276965200,18620,18620,18620,18620,0
|
|
20230801,190000,276965200,18620,18620,18620,18620,0
|
|
20230801,185900,276965200,18620,18620,18620,18620,0
|
|
20230801,185800,276965200,18620,18620,18620,18620,0
|
|
20230801,185700,276965200,18620,18620,18620,18620,0
|
|
20230801,185600,276965200,18620,18620,18620,18620,0
|
|
20230801,185500,276965200,18620,18620,18620,18620,0
|
|
20230801,185400,276965200,18620,18620,18620,18620,0
|
|
20230801,185300,276965200,18620,18620,18620,18620,0
|
|
20230801,185200,276965200,18620,18620,18620,18620,0
|
|
20230801,185100,276965200,18620,18620,18620,18620,0
|
|
20230801,185000,276965200,18620,18620,18620,18620,0
|
|
20230801,184900,276965200,18620,18620,18620,18620,0
|
|
20230801,184800,276965200,18620,18620,18620,18620,0
|
|
20230801,184700,276965200,18620,18620,18620,18620,0
|
|
20230801,184600,276965200,18620,18620,18620,18620,0
|
|
20230801,184500,276965200,18620,18620,18620,18620,0
|
|
20230801,184400,276965200,18620,18620,18620,18620,0
|
|
20230801,184300,276965200,18620,18620,18620,18620,0
|
|
20230801,184200,276965200,18620,18620,18620,18620,0
|
|
20230801,184100,276965200,18620,18620,18620,18620,0
|
|
20230801,184000,276965200,18620,18620,18620,18620,0
|
|
20230801,183900,276965200,18620,18620,18620,18620,0
|
|
20230801,183800,276965200,18620,18620,18620,18620,0
|
|
20230801,183700,276965200,18620,18620,18620,18620,0
|
|
20230801,183600,276965200,18620,18620,18620,18620,0
|
|
20230801,183500,276965200,18620,18620,18620,18620,0
|
|
20230801,183400,276965200,18620,18620,18620,18620,1083
|
|
20230801,183300,276965200,18620,18620,18620,18620,0
|
|
20230801,183200,276965200,18620,18620,18620,18620,0
|
|
20230801,183100,276965200,18620,18620,18620,18620,0
|
|
20230801,183000,276965200,18620,18620,18620,18620,0
|
|
20230801,182900,276965200,18620,18620,18620,18620,0
|
|
20230801,182800,276965200,18620,18620,18620,18620,0
|
|
20230801,182700,276965200,18620,18620,18620,18620,0
|
|
20230801,182600,276965200,18620,18620,18620,18620,0
|
|
20230801,182500,276965200,18620,18620,18620,18620,0
|
|
20230801,182400,276965200,18620,18620,18620,18620,0
|
|
20230801,182300,276965200,18620,18620,18620,18620,0
|
|
20230801,182200,276965200,18620,18620,18620,18620,0
|
|
20230801,182100,276965200,18620,18620,18620,18620,0
|
|
20230801,182000,276965200,18620,18620,18620,18620,0
|
|
20230801,181900,276965200,18620,18620,18620,18620,0
|
|
20230801,181800,276965200,18620,18620,18620,18620,0
|
|
20230801,181700,276965200,18620,18620,18620,18620,0
|
|
20230801,181600,276965200,18620,18620,18620,18620,0
|
|
20230801,181500,276965200,18620,18620,18620,18620,0
|
|
20230801,181400,276965200,18620,18620,18620,18620,0
|
|
20230801,181300,276965200,18620,18620,18620,18620,0
|
|
20230801,181200,276965200,18620,18620,18620,18620,0
|
|
20230801,181100,276965200,18620,18620,18620,18620,0
|
|
20230801,181000,276965200,18620,18620,18620,18620,0
|
|
20230801,180900,276965200,18620,18620,18620,18620,0
|
|
20230801,180800,276965200,18620,18620,18620,18620,0
|
|
20230801,180700,276965200,18620,18620,18620,18620,0
|
|
20230801,180600,276965200,18620,18620,18620,18620,0
|
|
20230801,180500,276965200,18620,18620,18620,18620,0
|
|
20230801,180400,276965200,18620,18620,18620,18620,1083
|
|
20230801,180300,276965200,18620,18620,18620,18620,0
|
|
20230801,180200,276965200,18620,18620,18620,18620,0
|
|
20230801,180100,276965200,18620,18620,18620,18620,0
|
|
20230801,180000,276965200,18620,18620,18620,18620,0
|
|
20230801,175900,276965200,18620,18620,18620,18620,0
|
|
20230801,175800,276965200,18620,18620,18620,18620,0
|
|
20230801,175700,276965200,18620,18620,18620,18620,0
|
|
20230801,175600,276965200,18620,18620,18620,18620,0
|
|
20230801,175500,276965200,18620,18620,18620,18620,0
|
|
20230801,175400,276965200,18620,18620,18620,18620,0
|
|
20230801,175300,276965200,18620,18620,18620,18620,0
|
|
20230801,175200,276965200,18620,18620,18620,18620,0
|
|
20230801,175100,276965200,18620,18620,18620,18620,0
|
|
20230801,175000,276965200,18620,18620,18620,18620,0
|
|
20230801,174900,276965200,18620,18620,18620,18620,0
|
|
20230801,174800,276965200,18620,18620,18620,18620,0
|
|
20230801,174700,276965200,18620,18620,18620,18620,0
|
|
20230801,174600,276965200,18620,18620,18620,18620,0
|
|
20230801,174500,276965200,18620,18620,18620,18620,0
|
|
20230801,174400,276965200,18620,18620,18620,18620,0
|
|
20230801,174300,276965200,18620,18620,18620,18620,0
|
|
20230801,174200,276965200,18620,18620,18620,18620,0
|
|
20230801,174100,276965200,18620,18620,18620,18620,0
|
|
20230801,174000,276965200,18620,18620,18620,18620,0
|
|
20230801,173900,276965200,18620,18620,18620,18620,0
|
|
20230801,173800,276965200,18620,18620,18620,18620,0
|
|
20230801,173700,276965200,18620,18620,18620,18620,0
|
|
20230801,173600,276965200,18620,18620,18620,18620,0
|
|
20230801,173500,276965200,18620,18620,18620,18620,0
|
|
20230801,173400,276965200,18620,18620,18620,18620,1083
|
|
20230801,173300,276965200,18620,18620,18620,18620,0
|
|
20230801,173200,276965200,18620,18620,18620,18620,0
|
|
20230801,173100,276965200,18620,18620,18620,18620,0
|
|
20230801,173000,276965200,18620,18620,18620,18620,0
|
|
20230801,172900,276965200,18620,18620,18620,18620,0
|
|
20230801,172800,276965200,18620,18620,18620,18620,0
|
|
20230801,172700,276965200,18620,18620,18620,18620,0
|
|
20230801,172600,276965200,18620,18620,18620,18620,0
|
|
20230801,172500,276965200,18620,18620,18620,18620,0
|
|
20230801,172400,276965200,18620,18620,18620,18620,0
|
|
20230801,172300,276965200,18620,18620,18620,18620,0
|
|
20230801,172200,276965200,18620,18620,18620,18620,0
|
|
20230801,172100,276965200,18620,18620,18620,18620,0
|
|
20230801,172000,276965200,18620,18620,18620,18620,0
|
|
20230801,171900,276965200,18620,18620,18620,18620,0
|
|
20230801,171800,276965200,18620,18620,18620,18620,0
|
|
20230801,171700,276965200,18620,18620,18620,18620,0
|
|
20230801,171600,276965200,18620,18620,18620,18620,0
|
|
20230801,171500,276965200,18620,18620,18620,18620,0
|
|
20230801,171400,276965200,18620,18620,18620,18620,0
|
|
20230801,171300,276965200,18620,18620,18620,18620,0
|
|
20230801,171200,276965200,18620,18620,18620,18620,0
|
|
20230801,171100,276965200,18620,18620,18620,18620,0
|
|
20230801,171000,276965200,18620,18620,18620,18620,0
|
|
20230801,170900,276965200,18620,18620,18620,18620,0
|
|
20230801,170800,276965200,18620,18620,18620,18620,0
|
|
20230801,170700,276965200,18620,18620,18620,18620,0
|
|
20230801,170600,276965200,18620,18620,18620,18620,0
|
|
20230801,170500,276965200,18620,18620,18620,18620,0
|
|
20230801,170400,276965200,18620,18620,18620,18620,1083
|
|
20230801,170300,276965200,18620,18620,18620,18620,0
|
|
20230801,170200,276965200,18620,18620,18620,18620,0
|
|
20230801,170100,276965200,18620,18620,18620,18620,0
|
|
20230801,170000,276965200,18620,18620,18620,18620,0
|
|
20230801,165900,276965200,18620,18620,18620,18620,0
|
|
20230801,165800,276965200,18620,18620,18620,18620,0
|
|
20230801,165700,276965200,18620,18620,18620,18620,0
|
|
20230801,165600,276965200,18620,18620,18620,18620,0
|
|
20230801,165500,276965200,18620,18620,18620,18620,0
|
|
20230801,165400,276965200,18620,18620,18620,18620,0
|
|
20230801,165300,276965200,18620,18620,18620,18620,0
|
|
20230801,165200,276965200,18620,18620,18620,18620,0
|
|
20230801,165100,276965200,18620,18620,18620,18620,0
|
|
20230801,165000,276965200,18620,18620,18620,18620,0
|
|
20230801,164900,276965200,18620,18620,18620,18620,0
|
|
20230801,164800,276965200,18620,18620,18620,18620,0
|
|
20230801,164700,276965200,18620,18620,18620,18620,0
|
|
20230801,164600,276965200,18620,18620,18620,18620,0
|
|
20230801,164500,276965200,18620,18620,18620,18620,0
|
|
20230801,164400,276965200,18620,18620,18620,18620,0
|
|
20230801,164300,276965200,18620,18620,18620,18620,0
|
|
20230801,164200,276965200,18620,18620,18620,18620,0
|
|
20230801,164100,276965200,18620,18620,18620,18620,0
|
|
20230801,164000,276965200,18620,18620,18620,18620,0
|
|
20230801,163900,276965200,18620,18620,18620,18620,0
|
|
20230801,163800,276965200,18620,18620,18620,18620,0
|
|
20230801,163700,276965200,18620,18620,18620,18620,0
|
|
20230801,163600,276965200,18620,18620,18620,18620,0
|
|
20230801,163500,276965200,18620,18620,18620,18620,0
|
|
20230801,163400,276965200,18620,18620,18620,18620,1083
|
|
20230801,163300,276965200,18620,18620,18620,18620,0
|
|
20230801,163200,276965200,18620,18620,18620,18620,0
|
|
20230801,163100,276965200,18620,18620,18620,18620,0
|
|
20230801,163000,276965200,18620,18620,18620,18620,0
|
|
20230801,162900,276965200,18620,18620,18620,18620,0
|
|
20230801,162800,276965200,18620,18620,18620,18620,0
|
|
20230801,162700,276965200,18620,18620,18620,18620,0
|
|
20230801,162600,276965200,18620,18620,18620,18620,0
|
|
20230801,162500,276965200,18620,18620,18620,18620,0
|
|
20230801,162400,276965200,18620,18620,18620,18620,0
|
|
20230801,162300,276965200,18620,18620,18620,18620,0
|
|
20230801,162200,276965200,18620,18620,18620,18620,0
|
|
20230801,162100,276965200,18620,18620,18620,18620,0
|
|
20230801,162000,276965200,18620,18620,18620,18620,0
|
|
20230801,161900,276965200,18620,18620,18620,18620,0
|
|
20230801,161800,276965200,18620,18620,18620,18620,0
|
|
20230801,161700,276965200,18620,18620,18620,18620,0
|
|
20230801,161600,276965200,18620,18620,18620,18620,0
|
|
20230801,161500,276965200,18620,18620,18620,18620,0
|
|
20230801,161400,276965200,18620,18620,18620,18620,0
|
|
20230801,161300,276965200,18620,18620,18620,18620,0
|
|
20230801,161200,276965200,18620,18620,18620,18620,0
|
|
20230801,161100,276965200,18620,18620,18620,18620,0
|
|
20230801,161000,276965200,18620,18620,18620,18620,0
|
|
20230801,160900,276965200,18620,18620,18620,18620,0
|
|
20230801,160800,276965200,18620,18620,18620,18620,0
|
|
20230801,160700,276965200,18620,18620,18620,18620,0
|
|
20230801,160600,276965200,18620,18620,18620,18620,0
|
|
20230801,160500,276965200,18620,18620,18620,18620,0
|
|
20230801,160400,276965200,18620,18620,18620,18620,1083
|
|
20230801,160300,276965200,18620,18620,18620,18620,0
|
|
20230801,160200,276965200,18620,18620,18620,18620,0
|
|
20230801,160100,276965200,18620,18620,18620,18620,0
|
|
20230801,160000,276965200,18620,18620,18620,18620,0
|
|
20230801,155900,276965200,18620,18620,18620,18620,0
|
|
20230801,155800,276965200,18620,18620,18620,18620,0
|
|
20230801,155700,276965200,18620,18620,18620,18620,0
|
|
20230801,155600,276965200,18620,18620,18620,18620,0
|
|
20230801,155500,276965200,18620,18620,18620,18620,0
|
|
20230801,155400,276965200,18620,18620,18620,18620,0
|
|
20230801,155300,276965200,18620,18620,18620,18620,0
|
|
20230801,155200,276965200,18620,18620,18620,18620,0
|
|
20230801,155100,276965200,18620,18620,18620,18620,0
|
|
20230801,155000,276965200,18620,18620,18620,18620,0
|
|
20230801,154900,276965200,18620,18620,18620,18620,0
|
|
20230801,154800,276965200,18620,18620,18620,18620,0
|
|
20230801,154700,276965200,18620,18620,18620,18620,0
|
|
20230801,154600,276965200,18620,18620,18620,18620,0
|
|
20230801,154500,276965200,18620,18620,18620,18620,0
|
|
20230801,154400,276965200,18620,18620,18620,18620,0
|
|
20230801,154300,276965200,18620,18620,18620,18620,0
|
|
20230801,154200,276965200,18620,18620,18620,18620,0
|
|
20230801,154100,276965200,18620,18620,18620,18620,0
|
|
20230801,154000,276965200,18620,18620,18620,18620,0
|
|
20230801,153900,276965200,18620,18620,18620,18620,0
|
|
20230801,153800,276965200,18620,18620,18620,18620,0
|
|
20230801,153700,276965200,18620,18620,18620,18620,0
|
|
20230801,153600,276965200,18620,18620,18620,18620,0
|
|
20230801,153500,276965200,18620,18620,18620,18620,0
|
|
20230801,153400,276965200,18620,18620,18620,18620,1083
|
|
20230801,153300,276965200,18620,18620,18620,18620,0
|
|
20230801,153200,276965200,18620,18620,18620,18620,0
|
|
20230801,153100,276965200,18620,18620,18620,18620,0
|
|
20230801,153000,276965200,18620,18620,18620,18620,1083
|
|
20230801,152900,256799740,18490,18490,18490,18490,0
|
|
20230801,152800,256799740,18490,18490,18490,18490,0
|
|
20230801,152700,256799740,18490,18490,18490,18490,0
|
|
20230801,152600,256799740,18490,18490,18490,18490,0
|
|
20230801,152500,256799740,18490,18490,18490,18490,0
|
|
20230801,152400,256799740,18490,18490,18490,18490,0
|
|
20230801,152300,256799740,18490,18490,18490,18490,0
|
|
20230801,152200,256799740,18490,18490,18490,18490,0
|
|
20230801,152100,256799740,18490,18490,18490,18490,0
|
|
20230801,152000,256799740,18490,18490,18490,18490,0
|
|
20230801,151900,256799740,18490,18490,18490,18490,0
|
|
20230801,151800,256799740,18490,18490,18490,18490,3
|
|
20230801,151700,256744270,18490,18490,18490,18490,1
|
|
20230801,151600,256725780,18490,18490,18490,18490,5
|
|
20230801,151500,256633330,18490,18490,18490,18490,3
|
|
20230801,151400,256577860,18490,18480,18490,18480,8
|
|
20230801,151300,256430000,18480,18480,18480,18480,4
|
|
20230801,151200,256356080,18490,18490,18490,18490,3
|
|
20230801,151100,256300610,18490,18490,18490,18490,4
|
|
20230801,151000,256226650,18490,18500,18500,18450,38
|
|
20230801,150900,255525420,18500,18500,18500,18500,1
|
|
20230801,150800,255506920,18500,18500,18500,18500,29
|
|
20230801,150700,254970420,18500,18500,18500,18460,109
|
|
20230801,150600,252955760,18580,18500,18580,18500,3
|
|
20230801,150500,252900100,18580,18580,18580,18580,2
|
|
20230801,150400,252862940,18580,18580,18580,18580,1
|
|
20230801,150300,252844360,18580,18580,18580,18580,1
|
|
20230801,150200,252825780,18580,18580,18580,18580,2
|
|
20230801,150100,252788620,18580,18580,18580,18580,1
|
|
20230801,150000,252770040,18590,18590,18590,18590,1
|
|
20230801,145900,252751450,18600,18610,18610,18600,4
|
|
20230801,145800,252677040,18600,18600,18600,18600,1
|
|
20230801,145700,252658440,18500,18500,18500,18500,3
|
|
20230801,145600,252602940,18620,18620,18620,18620,1
|
|
20230801,145500,252584320,18620,18610,18620,18610,2
|
|
20230801,145400,252547090,18610,18530,18610,18490,264
|
|
20230801,145300,247662900,18780,18780,18780,18780,0
|
|
20230801,145200,247662900,18780,18780,18780,18780,5
|
|
20230801,145100,247569000,18780,18780,18780,18780,4
|
|
20230801,145000,247493880,18800,18800,18800,18800,0
|
|
20230801,144900,247493880,18800,18800,18800,18800,1
|
|
20230801,144800,247475080,18800,18700,18800,18700,502
|
|
20230801,144700,238053540,18750,18750,18750,18750,0
|
|
20230801,144600,238053540,18750,18750,18750,18750,0
|
|
20230801,144500,238053540,18750,18750,18750,18750,0
|
|
20230801,144400,238053540,18750,18590,18750,18410,601
|
|
20230801,144300,226858370,18590,18590,18590,18590,50
|
|
20230801,144200,225928870,18600,18460,18600,18380,604
|
|
20230801,144100,214742080,18470,18470,18470,18470,0
|
|
20230801,144000,214742080,18470,18470,18470,18470,0
|
|
20230801,143900,214742080,18470,18470,18470,18470,0
|
|
20230801,143800,214742080,18470,18470,18470,18470,0
|
|
20230801,143700,214742080,18470,18470,18470,18470,720
|
|
20230801,143600,201443680,18480,18480,18480,18480,1
|
|
20230801,143500,201425200,18490,18490,18490,18490,0
|
|
20230801,143400,201425200,18490,18340,18490,18340,577
|
|
20230801,143300,190767310,18320,18330,18330,18320,4
|
|
20230801,143200,190694000,18310,18310,18310,18310,0
|
|
20230801,143100,190694000,18310,18310,18310,18310,0
|
|
20230801,143000,190694000,18310,18330,18330,18310,6
|
|
20230801,142900,190584100,18340,18340,18340,18340,0
|
|
20230801,142800,190584100,18340,18330,18340,18330,12
|
|
20230801,142700,190364040,18310,18310,18310,18310,7
|
|
20230801,142600,190235870,18300,18300,18300,18300,0
|
|
20230801,142500,190235870,18300,18300,18300,18300,0
|
|
20230801,142400,190235870,18300,18300,18300,18300,0
|
|
20230801,142300,190235870,18300,18300,18300,18300,0
|
|
20230801,142200,190235870,18300,18300,18300,18300,0
|
|
20230801,142100,190235870,18300,18300,18300,18300,0
|
|
20230801,142000,190235870,18300,18300,18300,18300,0
|
|
20230801,141900,190235870,18300,18300,18300,18300,9
|
|
20230801,141800,190071170,18290,18290,18290,18290,3
|
|
20230801,141700,190016300,18270,18270,18270,18270,0
|
|
20230801,141600,190016300,18270,18270,18270,18270,0
|
|
20230801,141500,190016300,18270,18270,18270,18270,0
|
|
20230801,141400,190016300,18270,18280,18280,18270,112
|
|
20230801,141300,187970050,18280,18280,18280,18280,0
|
|
20230801,141200,187970050,18280,18280,18280,18280,0
|
|
20230801,141100,187970050,18280,18280,18280,18280,0
|
|
20230801,141000,187970050,18280,18280,18280,18280,3
|
|
20230801,140900,187915210,18280,18280,18280,18280,0
|
|
20230801,140800,187915210,18280,18280,18280,18280,0
|
|
20230801,140700,187915210,18280,18280,18280,18280,2
|
|
20230801,140600,187878650,18270,18270,18270,18270,3
|
|
20230801,140500,187823840,18280,18270,18280,18270,92
|
|
20230801,140400,186142640,18260,18260,18260,18260,2
|
|
20230801,140300,186106120,18260,18260,18260,18260,0
|
|
20230801,140200,186106120,18260,18260,18260,18260,30
|
|
20230801,140100,185558320,18260,18260,18260,18260,2
|
|
20230801,140000,185521800,18260,18260,18260,18260,0
|
|
20230801,135900,185521800,18260,18260,18260,18260,82
|
|
20230801,135800,184024480,18260,18260,18260,18260,0
|
|
20230801,135700,184024480,18260,18260,18260,18260,118
|
|
20230801,135600,181869800,18260,18260,18260,18260,2
|
|
20230801,135500,181833280,18260,18260,18260,18260,31
|
|
20230801,135400,181267220,18260,18260,18260,18260,2
|
|
20230801,135300,181230700,18260,18260,18260,18260,0
|
|
20230801,135200,181230700,18260,18260,18260,18260,6
|
|
20230801,135100,181121140,18260,18260,18260,18260,3
|
|
20230801,135000,181066360,18270,18270,18270,18270,0
|
|
20230801,134900,181066360,18270,18270,18270,18270,0
|
|
20230801,134800,181066360,18270,18270,18270,18270,0
|
|
20230801,134700,181066360,18270,18270,18270,18270,84
|
|
20230801,134600,179531680,18270,18270,18270,18270,50
|
|
20230801,134500,178618180,18280,18280,18280,18270,167
|
|
20230801,134400,175566520,18270,18270,18270,18270,0
|
|
20230801,134300,175566520,18270,18270,18270,18270,0
|
|
20230801,134200,175566520,18270,18280,18280,18270,100
|
|
20230801,134100,173739400,18280,18280,18280,18280,1
|
|
20230801,134000,173721120,18280,18270,18280,18270,6
|
|
20230801,133900,173611470,18270,18280,18280,18270,4
|
|
20230801,133800,173538380,18270,18270,18270,18270,0
|
|
20230801,133700,173538380,18270,18270,18270,18270,2
|
|
20230801,133600,173501840,18280,18280,18280,18280,5
|
|
20230801,133500,173410440,18280,18280,18280,18280,0
|
|
20230801,133400,173410440,18280,18280,18280,18280,0
|
|
20230801,133300,173410440,18280,18280,18280,18280,0
|
|
20230801,133200,173410440,18280,18280,18280,18280,0
|
|
20230801,133100,173410440,18280,18280,18280,18280,0
|
|
20230801,133000,173410440,18280,18280,18280,18280,0
|
|
20230801,132900,173410440,18280,18280,18280,18280,0
|
|
20230801,132800,173410440,18280,18280,18280,18280,0
|
|
20230801,132700,173410440,18280,18280,18280,18280,205
|
|
20230801,132600,169663040,18290,18290,18290,18290,11
|
|
20230801,132500,169461850,18360,18360,18360,18300,163
|
|
20230801,132400,166478170,18400,18400,18400,18400,0
|
|
20230801,132300,166478170,18400,18400,18400,18400,0
|
|
20230801,132200,166478170,18400,18400,18400,18400,0
|
|
20230801,132100,166478170,18400,18400,18400,18400,0
|
|
20230801,132000,166478170,18400,18400,18400,18400,0
|
|
20230801,131900,166478170,18400,18400,18400,18400,0
|
|
20230801,131800,166478170,18400,18400,18400,18400,14
|
|
20230801,131700,166220570,18420,18400,18420,18400,32
|
|
20230801,131600,165631730,18440,18440,18440,18440,0
|
|
20230801,131500,165631730,18440,18440,18440,18440,10
|
|
20230801,131400,165447330,18290,18290,18290,18290,0
|
|
20230801,131300,165447330,18290,18290,18290,18290,0
|
|
20230801,131200,165447330,18290,18290,18290,18290,5
|
|
20230801,131100,165355880,18470,18470,18470,18470,0
|
|
20230801,131000,165355880,18470,18470,18470,18470,0
|
|
20230801,130900,165355880,18470,18460,18470,18460,32
|
|
20230801,130800,164764900,18470,18380,18470,18380,125
|
|
20230801,130700,162458370,18380,18380,18380,18380,2
|
|
20230801,130600,162421610,18380,18380,18380,18380,1
|
|
20230801,130500,162403230,18280,18280,18280,18280,0
|
|
20230801,130400,162403230,18280,18280,18280,18280,0
|
|
20230801,130300,162403230,18280,18280,18280,18280,0
|
|
20230801,130200,162403230,18280,18280,18280,18280,11
|
|
20230801,130100,162202150,18270,18280,18280,18270,592
|
|
20230801,130000,151380420,18310,18310,18310,18310,2
|
|
20230801,125900,151343800,18290,18290,18290,18290,0
|
|
20230801,125800,151343800,18290,18290,18290,18290,0
|
|
20230801,125700,151343800,18290,18290,18290,18290,5
|
|
20230801,125600,151252350,18290,18310,18310,18290,76
|
|
20230801,125500,149862060,18330,18330,18330,18330,24
|
|
20230801,125400,149422140,18330,18330,18330,18330,51
|
|
20230801,125300,148487310,18350,18350,18350,18350,0
|
|
20230801,125200,148487310,18350,18350,18350,18350,0
|
|
20230801,125100,148487310,18350,18350,18350,18350,0
|
|
20230801,125000,148487310,18350,18360,18360,18350,262
|
|
20230801,124900,143677100,18370,18370,18370,18370,1
|
|
20230801,124800,143658730,18370,18370,18370,18370,0
|
|
20230801,124700,143658730,18370,18370,18370,18370,71
|
|
20230801,124600,142354460,18370,18370,18370,18370,0
|
|
20230801,124500,142354460,18370,18370,18370,18370,30
|
|
20230801,124400,141803360,18370,18370,18370,18370,0
|
|
20230801,124300,141803360,18370,18370,18370,18370,0
|
|
20230801,124200,141803360,18370,18370,18370,18370,100
|
|
20230801,124100,139966360,18380,18380,18380,18380,0
|
|
20230801,124000,139966360,18380,18380,18380,18380,3
|
|
20230801,123900,139911220,18370,18370,18370,18370,2
|
|
20230801,123800,139874480,18370,18370,18370,18370,0
|
|
20230801,123700,139874480,18370,18370,18370,18370,2
|
|
20230801,123600,139837740,18370,18370,18370,18370,0
|
|
20230801,123500,139837740,18370,18370,18370,18370,30
|
|
20230801,123400,139286640,18370,18370,18370,18370,3
|
|
20230801,123300,139231530,18370,18370,18370,18370,0
|
|
20230801,123200,139231530,18370,18370,18370,18370,2
|
|
20230801,123100,139194790,18370,18370,18370,18370,0
|
|
20230801,123000,139194790,18370,18370,18370,18370,2
|
|
20230801,122900,139158050,18370,18370,18370,18370,20
|
|
20230801,122800,138790650,18370,18370,18370,18370,10
|
|
20230801,122700,138606950,18370,18370,18370,18370,3
|
|
20230801,122600,138551840,18370,18370,18370,18370,0
|
|
20230801,122500,138551840,18370,18380,18380,18370,3
|
|
20230801,122400,138496720,18370,18370,18370,18370,0
|
|
20230801,122300,138496720,18370,18370,18370,18370,0
|
|
20230801,122200,138496720,18370,18370,18370,18370,3
|
|
20230801,122100,138441610,18370,18370,18370,18370,0
|
|
20230801,122000,138441610,18370,18370,18370,18370,2
|
|
20230801,121900,138404870,18370,18380,18380,18370,3
|
|
20230801,121800,138349740,18370,18370,18370,18370,2
|
|
20230801,121700,138313000,18370,18370,18370,18370,0
|
|
20230801,121600,138313000,18370,18370,18370,18370,0
|
|
20230801,121500,138313000,18370,18370,18370,18370,0
|
|
20230801,121400,138313000,18370,18370,18370,18370,0
|
|
20230801,121300,138313000,18370,18370,18370,18370,0
|
|
20230801,121200,138313000,18370,18400,18400,18370,24
|
|
20230801,121100,137872090,18380,18380,18380,18380,2
|
|
20230801,121000,137835330,18370,18380,18380,18370,9
|
|
20230801,120900,137669930,18370,18370,18370,18370,0
|
|
20230801,120800,137669930,18370,18370,18370,18370,3
|
|
20230801,120700,137614820,18370,18370,18370,18370,0
|
|
20230801,120600,137614820,18370,18370,18370,18370,27
|
|
20230801,120500,137118830,18370,18370,18370,18370,1
|
|
20230801,120400,137100460,18370,18370,18370,18370,0
|
|
20230801,120300,137100460,18370,18380,18380,18370,5
|
|
20230801,120200,137008590,18370,18370,18370,18370,0
|
|
20230801,120100,137008590,18370,18370,18370,18370,2
|
|
20230801,120000,136971850,18370,18370,18370,18370,0
|
|
20230801,115900,136971850,18370,18370,18370,18370,0
|
|
20230801,115800,136971850,18370,18370,18370,18370,10
|
|
20230801,115700,136788150,18370,18370,18370,18370,2
|
|
20230801,115600,136751410,18370,18370,18370,18370,0
|
|
20230801,115500,136751410,18370,18380,18380,18370,144
|
|
20230801,115400,134105760,18380,18390,18390,18380,160
|
|
20230801,115300,131164940,18380,18380,18380,18380,0
|
|
20230801,115200,131164940,18380,18380,18380,18380,5
|
|
20230801,115100,131073040,18370,18370,18370,18370,2
|
|
20230801,115000,131036300,18370,18370,18370,18370,0
|
|
20230801,114900,131036300,18370,18370,18370,18370,3
|
|
20230801,114800,130981190,18370,18370,18370,18370,0
|
|
20230801,114700,130981190,18370,18370,18370,18370,0
|
|
20230801,114600,130981190,18370,18370,18370,18370,102
|
|
20230801,114500,129107450,18370,18370,18370,18370,0
|
|
20230801,114400,129107450,18370,18370,18370,18370,0
|
|
20230801,114300,129107450,18370,18370,18370,18370,0
|
|
20230801,114200,129107450,18370,18370,18370,18370,0
|
|
20230801,114100,129107450,18370,18370,18370,18370,100
|
|
20230801,114000,127270450,18370,18370,18370,18370,17
|
|
20230801,113900,126958160,18360,18360,18360,18360,2
|
|
20230801,113800,126921440,18360,18360,18360,18360,0
|
|
20230801,113700,126921440,18360,18390,18390,18360,83
|
|
20230801,113600,125396120,18390,18390,18390,18390,0
|
|
20230801,113500,125396120,18390,18390,18390,18390,0
|
|
20230801,113400,125396120,18390,18390,18390,18390,2
|
|
20230801,113300,125359340,18400,18400,18400,18400,1
|
|
20230801,113200,125340940,18390,18390,18390,18390,2
|
|
20230801,113100,125304160,18390,18390,18390,18390,0
|
|
20230801,113000,125304160,18390,18390,18390,18390,0
|
|
20230801,112900,125304160,18390,18390,18390,18390,3
|
|
20230801,112800,125248990,18390,18390,18390,18390,126
|
|
20230801,112700,122931850,18390,18390,18390,18390,2
|
|
20230801,112600,122895070,18390,18390,18390,18390,0
|
|
20230801,112500,122895070,18390,18390,18390,18390,2
|
|
20230801,112400,122858290,18390,18390,18390,18390,0
|
|
20230801,112300,122858290,18390,18390,18390,18390,0
|
|
20230801,112200,122858290,18390,18390,18390,18390,3
|
|
20230801,112100,122803120,18390,18390,18390,18390,1
|
|
20230801,112000,122784730,18390,18390,18390,18390,0
|
|
20230801,111900,122784730,18390,18390,18390,18390,0
|
|
20230801,111800,122784730,18390,18390,18390,18390,84
|
|
20230801,111700,121239970,18400,18400,18400,18400,365
|
|
20230801,111600,114523970,18410,18410,18410,18410,0
|
|
20230801,111500,114523970,18410,18420,18420,18410,35
|
|
20230801,111400,113879520,18440,18450,18450,18440,13
|
|
20230801,111300,113639770,18440,18440,18440,18440,0
|
|
20230801,111200,113639770,18440,18440,18440,18440,0
|
|
20230801,111100,113639770,18440,18440,18440,18440,0
|
|
20230801,111000,113639770,18440,18420,18440,18420,42
|
|
20230801,110900,112865390,18440,18440,18440,18440,27
|
|
20230801,110800,112367510,18430,18430,18430,18430,0
|
|
20230801,110700,112367510,18430,18430,18430,18430,0
|
|
20230801,110600,112367510,18430,18430,18430,18430,0
|
|
20230801,110500,112367510,18430,18430,18430,18430,0
|
|
20230801,110400,112367510,18430,18430,18430,18430,0
|
|
20230801,110300,112367510,18430,18430,18430,18430,6
|
|
20230801,110200,112256930,18430,18430,18430,18430,0
|
|
20230801,110100,112256930,18430,18430,18430,18430,0
|
|
20230801,110000,112256930,18430,18430,18430,18430,0
|
|
20230801,105900,112256930,18430,18430,18430,18430,1
|
|
20230801,105800,112238500,18430,18430,18430,18430,0
|
|
20230801,105700,112238500,18430,18450,18450,18430,60
|
|
20230801,105600,111132420,18450,18450,18450,18450,1
|
|
20230801,105500,111113970,18450,18450,18450,18450,1
|
|
20230801,105400,111095520,18490,18490,18490,18490,25
|
|
20230801,105300,110633270,18500,18500,18500,18500,3
|
|
20230801,105200,110577770,18490,18490,18490,18490,376
|
|
20230801,105100,103625530,18450,18450,18450,18450,0
|
|
20230801,105000,103625530,18450,18450,18450,18450,0
|
|
20230801,104900,103625530,18450,18450,18450,18450,270
|
|
20230801,104800,98644030,18500,18500,18500,18500,5
|
|
20230801,104700,98551530,18500,18550,18550,18500,798
|
|
20230801,104600,83784780,18550,18550,18550,18550,0
|
|
20230801,104500,83784780,18550,18520,18550,18520,222
|
|
20230801,104400,79667070,18500,18500,18500,18500,4
|
|
20230801,104300,79593070,18500,18500,18500,18500,100
|
|
20230801,104200,77743070,18500,18500,18500,18500,3
|
|
20230801,104100,77687570,18500,18500,18500,18500,100
|
|
20230801,104000,75837570,18490,18490,18490,18490,2
|
|
20230801,103900,75800590,18490,18460,18490,18460,221
|
|
20230801,103800,71715140,18470,18470,18470,18470,0
|
|
20230801,103700,71715140,18470,18470,18470,18470,0
|
|
20230801,103600,71715140,18470,18470,18470,18470,0
|
|
20230801,103500,71715140,18470,18470,18470,18470,0
|
|
20230801,103400,71715140,18470,18470,18470,18470,2
|
|
20230801,103300,71678200,18480,18480,18480,18480,49
|
|
20230801,103200,70772680,18470,18470,18470,18470,0
|
|
20230801,103100,70772680,18470,18470,18470,18470,1
|
|
20230801,103000,70754210,18480,18480,18480,18480,0
|
|
20230801,102900,70754210,18480,18480,18480,18480,0
|
|
20230801,102800,70754210,18480,18480,18480,18480,0
|
|
20230801,102700,70754210,18480,18480,18480,18480,0
|
|
20230801,102600,70754210,18480,18480,18480,18480,16
|
|
20230801,102500,70458530,18480,18480,18480,18480,1
|
|
20230801,102400,70440050,18480,18480,18480,18480,11
|
|
20230801,102300,70236770,18480,18480,18480,18480,0
|
|
20230801,102200,70236770,18480,18480,18480,18480,149
|
|
20230801,102100,67483250,18480,18480,18480,18480,0
|
|
20230801,102000,67483250,18480,18480,18480,18480,10
|
|
20230801,101900,67298450,18480,18480,18480,18480,5
|
|
20230801,101800,67206050,18480,18480,18480,18480,0
|
|
20230801,101700,67206050,18480,18480,18480,18480,0
|
|
20230801,101600,67206050,18480,18480,18480,18480,32
|
|
20230801,101500,66614690,18450,18440,18450,18440,246
|
|
20230801,101400,62076240,18440,18440,18440,18440,0
|
|
20230801,101300,62076240,18440,18440,18440,18440,50
|
|
20230801,101200,61154240,18390,18390,18390,18390,12
|
|
20230801,101100,60933560,18390,18390,18390,18390,0
|
|
20230801,101000,60933560,18390,18390,18390,18390,5
|
|
20230801,100900,60841610,18380,18380,18380,18380,0
|
|
20230801,100800,60841610,18380,18380,18380,18380,2
|
|
20230801,100700,60804850,18380,18380,18380,18380,49
|
|
20230801,100600,59904230,18380,18380,18380,18380,0
|
|
20230801,100500,59904230,18380,18380,18380,18380,0
|
|
20230801,100400,59904230,18380,18380,18380,18380,0
|
|
20230801,100300,59904230,18380,18380,18380,18380,2
|
|
20230801,100200,59867470,18360,18360,18360,18360,5
|
|
20230801,100100,59775670,18360,18360,18360,18360,3
|
|
20230801,100000,59720590,18360,18360,18360,18360,0
|
|
20230801,095900,59720590,18360,18360,18360,18360,4
|
|
20230801,095800,59647150,18370,18370,18370,18370,0
|
|
20230801,095700,59647150,18370,18370,18370,18370,0
|
|
20230801,095600,59647150,18370,18370,18370,18370,0
|
|
20230801,095500,59647150,18370,18360,18370,18360,73
|
|
20230801,095400,58306860,18360,18360,18360,18360,0
|
|
20230801,095300,58306860,18360,18360,18360,18360,0
|
|
20230801,095200,58306860,18360,18360,18360,18360,6
|
|
20230801,095100,58196700,18370,18370,18370,18370,80
|
|
20230801,095000,56727100,18370,18370,18370,18370,0
|
|
20230801,094900,56727100,18370,18380,18380,18370,27
|
|
20230801,094800,56231100,18370,18370,18370,18370,0
|
|
20230801,094700,56231100,18370,18370,18370,18370,0
|
|
20230801,094600,56231100,18370,18370,18370,18370,0
|
|
20230801,094500,56231100,18370,18370,18370,18370,0
|
|
20230801,094400,56231100,18370,18350,18370,18350,466
|
|
20230801,094300,47673490,18330,18330,18330,18330,1
|
|
20230801,094200,47655160,18320,18320,18320,18320,172
|
|
20230801,094100,44504120,18320,18310,18320,18310,478
|
|
20230801,094000,35751720,18310,18310,18310,18310,0
|
|
20230801,093900,35751720,18310,18310,18310,18310,1
|
|
20230801,093800,35733410,18310,18310,18310,18310,11
|
|
20230801,093700,35532000,18310,18310,18310,18310,25
|
|
20230801,093600,35074250,18310,18310,18310,18310,0
|
|
20230801,093500,35074250,18310,18310,18310,18310,0
|
|
20230801,093400,35074250,18310,18310,18310,18310,1
|
|
20230801,093300,35055940,18310,18310,18310,18310,17
|
|
20230801,093200,34744670,18310,18310,18310,18310,1
|
|
20230801,093100,34726360,18310,18310,18310,18310,0
|
|
20230801,093000,34726360,18310,18280,18310,18280,9
|
|
20230801,092900,34561810,18310,18310,18310,18310,0
|
|
20230801,092800,34561810,18310,18310,18310,18310,0
|
|
20230801,092700,34561810,18310,18310,18310,18310,0
|
|
20230801,092600,34561810,18310,18310,18310,18310,0
|
|
20230801,092500,34561810,18310,18310,18310,18310,5
|
|
20230801,092400,34470260,18310,18270,18310,18270,226
|
|
20230801,092300,30339040,18270,18270,18270,18270,1
|
|
20230801,092200,30320770,18280,18310,18310,18280,43
|
|
20230801,092100,29533800,18320,18320,18320,18320,2
|
|
20230801,092000,29497160,18310,18310,18310,18310,0
|
|
20230801,091900,29497160,18310,18320,18320,18310,3
|
|
20230801,091800,29442210,18310,18310,18310,18310,19
|
|
20230801,091700,29094320,18310,18310,18310,18310,15
|
|
20230801,091600,28819670,18310,18290,18310,18290,15
|
|
20230801,091500,28545210,18290,18290,18290,18290,1
|
|
20230801,091400,28526920,18210,18210,18210,18210,2
|
|
20230801,091300,28490500,18190,18190,18190,18190,0
|
|
20230801,091200,28490500,18190,18210,18210,18190,40
|
|
20230801,091100,27762750,18180,18370,18370,18180,51
|
|
20230801,091000,26835290,18400,18450,18450,18400,262
|
|
20230801,090900,22011860,18450,18420,18450,18420,56
|
|
20230801,090800,20978900,18400,18400,18410,18400,272
|
|
20230801,090700,15974090,18400,18310,18400,18310,325
|
|
20230801,090600,10003690,18170,18310,18320,18170,6
|
|
20230801,090500,9893960,18170,18170,18170,18170,0
|
|
20230801,090400,9893960,18170,18170,18170,18170,1
|
|
20230801,090300,9875790,18320,18150,18320,18150,4
|
|
20230801,090200,9803020,18320,18300,18340,18300,120
|
|
20230801,090100,7606720,18300,18110,18300,18110,363
|
|
20230801,090000,1014160,18110,18110,18110,18110,56
|