684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202100,700693990,6370,6370,6370,6370,582
|
|
20230801,202000,700693990,6370,6370,6370,6370,0
|
|
20230801,201900,700693990,6370,6370,6370,6370,0
|
|
20230801,201800,700693990,6370,6370,6370,6370,0
|
|
20230801,201700,700693990,6370,6370,6370,6370,0
|
|
20230801,201600,700693990,6370,6370,6370,6370,0
|
|
20230801,201500,700693990,6370,6370,6370,6370,0
|
|
20230801,201400,700693990,6370,6370,6370,6370,0
|
|
20230801,201300,700693990,6370,6370,6370,6370,0
|
|
20230801,201200,700693990,6370,6370,6370,6370,0
|
|
20230801,201100,700693990,6370,6370,6370,6370,0
|
|
20230801,201000,700693990,6370,6370,6370,6370,0
|
|
20230801,200900,700693990,6370,6370,6370,6370,0
|
|
20230801,200800,700693990,6370,6370,6370,6370,0
|
|
20230801,200700,700693990,6370,6370,6370,6370,0
|
|
20230801,200600,700693990,6370,6370,6370,6370,0
|
|
20230801,200500,700693990,6370,6370,6370,6370,0
|
|
20230801,200400,700693990,6370,6370,6370,6370,0
|
|
20230801,200300,700693990,6370,6370,6370,6370,0
|
|
20230801,200200,700693990,6370,6370,6370,6370,0
|
|
20230801,200100,700693990,6370,6370,6370,6370,0
|
|
20230801,200000,700693990,6370,6370,6370,6370,0
|
|
20230801,195900,700693990,6370,6370,6370,6370,0
|
|
20230801,195800,700693990,6370,6370,6370,6370,0
|
|
20230801,195700,700693990,6370,6370,6370,6370,0
|
|
20230801,195600,700693990,6370,6370,6370,6370,0
|
|
20230801,195500,700693990,6370,6370,6370,6370,0
|
|
20230801,195400,700693990,6370,6370,6370,6370,0
|
|
20230801,195300,700693990,6370,6370,6370,6370,0
|
|
20230801,195200,700693990,6370,6370,6370,6370,0
|
|
20230801,195100,700693990,6370,6370,6370,6370,582
|
|
20230801,195000,700693990,6370,6370,6370,6370,0
|
|
20230801,194900,700693990,6370,6370,6370,6370,0
|
|
20230801,194800,700693990,6370,6370,6370,6370,0
|
|
20230801,194700,700693990,6370,6370,6370,6370,0
|
|
20230801,194600,700693990,6370,6370,6370,6370,0
|
|
20230801,194500,700693990,6370,6370,6370,6370,0
|
|
20230801,194400,700693990,6370,6370,6370,6370,0
|
|
20230801,194300,700693990,6370,6370,6370,6370,0
|
|
20230801,194200,700693990,6370,6370,6370,6370,0
|
|
20230801,194100,700693990,6370,6370,6370,6370,0
|
|
20230801,194000,700693990,6370,6370,6370,6370,0
|
|
20230801,193900,700693990,6370,6370,6370,6370,0
|
|
20230801,193800,700693990,6370,6370,6370,6370,0
|
|
20230801,193700,700693990,6370,6370,6370,6370,0
|
|
20230801,193600,700693990,6370,6370,6370,6370,0
|
|
20230801,193500,700693990,6370,6370,6370,6370,0
|
|
20230801,193400,700693990,6370,6370,6370,6370,0
|
|
20230801,193300,700693990,6370,6370,6370,6370,0
|
|
20230801,193200,700693990,6370,6370,6370,6370,0
|
|
20230801,193100,700693990,6370,6370,6370,6370,0
|
|
20230801,193000,700693990,6370,6370,6370,6370,0
|
|
20230801,192900,700693990,6370,6370,6370,6370,0
|
|
20230801,192800,700693990,6370,6370,6370,6370,0
|
|
20230801,192700,700693990,6370,6370,6370,6370,0
|
|
20230801,192600,700693990,6370,6370,6370,6370,0
|
|
20230801,192500,700693990,6370,6370,6370,6370,0
|
|
20230801,192400,700693990,6370,6370,6370,6370,0
|
|
20230801,192300,700693990,6370,6370,6370,6370,0
|
|
20230801,192200,700693990,6370,6370,6370,6370,0
|
|
20230801,192100,700693990,6370,6370,6370,6370,582
|
|
20230801,192000,700693990,6370,6370,6370,6370,0
|
|
20230801,191900,700693990,6370,6370,6370,6370,0
|
|
20230801,191800,700693990,6370,6370,6370,6370,0
|
|
20230801,191700,700693990,6370,6370,6370,6370,0
|
|
20230801,191600,700693990,6370,6370,6370,6370,0
|
|
20230801,191500,700693990,6370,6370,6370,6370,0
|
|
20230801,191400,700693990,6370,6370,6370,6370,0
|
|
20230801,191300,700693990,6370,6370,6370,6370,0
|
|
20230801,191200,700693990,6370,6370,6370,6370,0
|
|
20230801,191100,700693990,6370,6370,6370,6370,0
|
|
20230801,191000,700693990,6370,6370,6370,6370,0
|
|
20230801,190900,700693990,6370,6370,6370,6370,0
|
|
20230801,190800,700693990,6370,6370,6370,6370,0
|
|
20230801,190700,700693990,6370,6370,6370,6370,0
|
|
20230801,190600,700693990,6370,6370,6370,6370,0
|
|
20230801,190500,700693990,6370,6370,6370,6370,0
|
|
20230801,190400,700693990,6370,6370,6370,6370,0
|
|
20230801,190300,700693990,6370,6370,6370,6370,0
|
|
20230801,190200,700693990,6370,6370,6370,6370,0
|
|
20230801,190100,700693990,6370,6370,6370,6370,0
|
|
20230801,190000,700693990,6370,6370,6370,6370,0
|
|
20230801,185900,700693990,6370,6370,6370,6370,0
|
|
20230801,185800,700693990,6370,6370,6370,6370,0
|
|
20230801,185700,700693990,6370,6370,6370,6370,0
|
|
20230801,185600,700693990,6370,6370,6370,6370,0
|
|
20230801,185500,700693990,6370,6370,6370,6370,0
|
|
20230801,185400,700693990,6370,6370,6370,6370,0
|
|
20230801,185300,700693990,6370,6370,6370,6370,0
|
|
20230801,185200,700693990,6370,6370,6370,6370,0
|
|
20230801,185100,700693990,6370,6370,6370,6370,582
|
|
20230801,185000,700693990,6370,6370,6370,6370,0
|
|
20230801,184900,700693990,6370,6370,6370,6370,0
|
|
20230801,184800,700693990,6370,6370,6370,6370,0
|
|
20230801,184700,700693990,6370,6370,6370,6370,0
|
|
20230801,184600,700693990,6370,6370,6370,6370,0
|
|
20230801,184500,700693990,6370,6370,6370,6370,0
|
|
20230801,184400,700693990,6370,6370,6370,6370,0
|
|
20230801,184300,700693990,6370,6370,6370,6370,0
|
|
20230801,184200,700693990,6370,6370,6370,6370,0
|
|
20230801,184100,700693990,6370,6370,6370,6370,0
|
|
20230801,184000,700693990,6370,6370,6370,6370,0
|
|
20230801,183900,700693990,6370,6370,6370,6370,0
|
|
20230801,183800,700693990,6370,6370,6370,6370,0
|
|
20230801,183700,700693990,6370,6370,6370,6370,0
|
|
20230801,183600,700693990,6370,6370,6370,6370,0
|
|
20230801,183500,700693990,6370,6370,6370,6370,0
|
|
20230801,183400,700693990,6370,6370,6370,6370,0
|
|
20230801,183300,700693990,6370,6370,6370,6370,0
|
|
20230801,183200,700693990,6370,6370,6370,6370,0
|
|
20230801,183100,700693990,6370,6370,6370,6370,0
|
|
20230801,183000,700693990,6370,6370,6370,6370,0
|
|
20230801,182900,700693990,6370,6370,6370,6370,0
|
|
20230801,182800,700693990,6370,6370,6370,6370,0
|
|
20230801,182700,700693990,6370,6370,6370,6370,0
|
|
20230801,182600,700693990,6370,6370,6370,6370,0
|
|
20230801,182500,700693990,6370,6370,6370,6370,0
|
|
20230801,182400,700693990,6370,6370,6370,6370,0
|
|
20230801,182300,700693990,6370,6370,6370,6370,0
|
|
20230801,182200,700693990,6370,6370,6370,6370,0
|
|
20230801,182100,700693990,6370,6370,6370,6370,582
|
|
20230801,182000,700693990,6370,6370,6370,6370,0
|
|
20230801,181900,700693990,6370,6370,6370,6370,0
|
|
20230801,181800,700693990,6370,6370,6370,6370,0
|
|
20230801,181700,700693990,6370,6370,6370,6370,0
|
|
20230801,181600,700693990,6370,6370,6370,6370,0
|
|
20230801,181500,700693990,6370,6370,6370,6370,0
|
|
20230801,181400,700693990,6370,6370,6370,6370,0
|
|
20230801,181300,700693990,6370,6370,6370,6370,0
|
|
20230801,181200,700693990,6370,6370,6370,6370,0
|
|
20230801,181100,700693990,6370,6370,6370,6370,0
|
|
20230801,181000,700693990,6370,6370,6370,6370,0
|
|
20230801,180900,700693990,6370,6370,6370,6370,0
|
|
20230801,180800,700693990,6370,6370,6370,6370,0
|
|
20230801,180700,700693990,6370,6370,6370,6370,0
|
|
20230801,180600,700693990,6370,6370,6370,6370,0
|
|
20230801,180500,700693990,6370,6370,6370,6370,0
|
|
20230801,180400,700693990,6370,6370,6370,6370,0
|
|
20230801,180300,700693990,6370,6370,6370,6370,0
|
|
20230801,180200,700693990,6370,6370,6370,6370,0
|
|
20230801,180100,700693990,6370,6370,6370,6370,0
|
|
20230801,180000,700693990,6370,6370,6370,6370,0
|
|
20230801,175900,700693990,6370,6370,6370,6370,0
|
|
20230801,175800,700693990,6370,6370,6370,6370,0
|
|
20230801,175700,700693990,6370,6370,6370,6370,0
|
|
20230801,175600,700693990,6370,6370,6370,6370,0
|
|
20230801,175500,700693990,6370,6370,6370,6370,0
|
|
20230801,175400,700693990,6370,6370,6370,6370,0
|
|
20230801,175300,700693990,6370,6370,6370,6370,0
|
|
20230801,175200,700693990,6370,6370,6370,6370,0
|
|
20230801,175100,700693990,6370,6370,6370,6370,582
|
|
20230801,175000,700693990,6370,6370,6370,6370,0
|
|
20230801,174900,700693990,6370,6370,6370,6370,0
|
|
20230801,174800,700693990,6370,6370,6370,6370,0
|
|
20230801,174700,700693990,6370,6370,6370,6370,0
|
|
20230801,174600,700693990,6370,6370,6370,6370,0
|
|
20230801,174500,700693990,6370,6370,6370,6370,0
|
|
20230801,174400,700693990,6370,6370,6370,6370,0
|
|
20230801,174300,700693990,6370,6370,6370,6370,0
|
|
20230801,174200,700693990,6370,6370,6370,6370,0
|
|
20230801,174100,700693990,6370,6370,6370,6370,0
|
|
20230801,174000,700693990,6370,6370,6370,6370,0
|
|
20230801,173900,700693990,6370,6370,6370,6370,0
|
|
20230801,173800,700693990,6370,6370,6370,6370,0
|
|
20230801,173700,700693990,6370,6370,6370,6370,0
|
|
20230801,173600,700693990,6370,6370,6370,6370,0
|
|
20230801,173500,700693990,6370,6370,6370,6370,0
|
|
20230801,173400,700693990,6370,6370,6370,6370,0
|
|
20230801,173300,700693990,6370,6370,6370,6370,0
|
|
20230801,173200,700693990,6370,6370,6370,6370,0
|
|
20230801,173100,700693990,6370,6370,6370,6370,0
|
|
20230801,173000,700693990,6370,6370,6370,6370,0
|
|
20230801,172900,700693990,6370,6370,6370,6370,0
|
|
20230801,172800,700693990,6370,6370,6370,6370,0
|
|
20230801,172700,700693990,6370,6370,6370,6370,0
|
|
20230801,172600,700693990,6370,6370,6370,6370,0
|
|
20230801,172500,700693990,6370,6370,6370,6370,0
|
|
20230801,172400,700693990,6370,6370,6370,6370,0
|
|
20230801,172300,700693990,6370,6370,6370,6370,0
|
|
20230801,172200,700693990,6370,6370,6370,6370,0
|
|
20230801,172100,700693990,6370,6370,6370,6370,582
|
|
20230801,172000,700693990,6370,6370,6370,6370,0
|
|
20230801,171900,700693990,6370,6370,6370,6370,0
|
|
20230801,171800,700693990,6370,6370,6370,6370,0
|
|
20230801,171700,700693990,6370,6370,6370,6370,0
|
|
20230801,171600,700693990,6370,6370,6370,6370,0
|
|
20230801,171500,700693990,6370,6370,6370,6370,0
|
|
20230801,171400,700693990,6370,6370,6370,6370,0
|
|
20230801,171300,700693990,6370,6370,6370,6370,0
|
|
20230801,171200,700693990,6370,6370,6370,6370,0
|
|
20230801,171100,700693990,6370,6370,6370,6370,0
|
|
20230801,171000,700693990,6370,6370,6370,6370,0
|
|
20230801,170900,700693990,6370,6370,6370,6370,0
|
|
20230801,170800,700693990,6370,6370,6370,6370,0
|
|
20230801,170700,700693990,6370,6370,6370,6370,0
|
|
20230801,170600,700693990,6370,6370,6370,6370,0
|
|
20230801,170500,700693990,6370,6370,6370,6370,0
|
|
20230801,170400,700693990,6370,6370,6370,6370,0
|
|
20230801,170300,700693990,6370,6370,6370,6370,0
|
|
20230801,170200,700693990,6370,6370,6370,6370,0
|
|
20230801,170100,700693990,6370,6370,6370,6370,0
|
|
20230801,170000,700693990,6370,6370,6370,6370,0
|
|
20230801,165900,700693990,6370,6370,6370,6370,0
|
|
20230801,165800,700693990,6370,6370,6370,6370,0
|
|
20230801,165700,700693990,6370,6370,6370,6370,0
|
|
20230801,165600,700693990,6370,6370,6370,6370,0
|
|
20230801,165500,700693990,6370,6370,6370,6370,0
|
|
20230801,165400,700693990,6370,6370,6370,6370,0
|
|
20230801,165300,700693990,6370,6370,6370,6370,0
|
|
20230801,165200,700693990,6370,6370,6370,6370,0
|
|
20230801,165100,700693990,6370,6370,6370,6370,582
|
|
20230801,165000,700693990,6370,6370,6370,6370,0
|
|
20230801,164900,700693990,6370,6370,6370,6370,0
|
|
20230801,164800,700693990,6370,6370,6370,6370,0
|
|
20230801,164700,700693990,6370,6370,6370,6370,0
|
|
20230801,164600,700693990,6370,6370,6370,6370,0
|
|
20230801,164500,700693990,6370,6370,6370,6370,0
|
|
20230801,164400,700693990,6370,6370,6370,6370,0
|
|
20230801,164300,700693990,6370,6370,6370,6370,0
|
|
20230801,164200,700693990,6370,6370,6370,6370,0
|
|
20230801,164100,700693990,6370,6370,6370,6370,0
|
|
20230801,164000,700693990,6370,6370,6370,6370,0
|
|
20230801,163900,700693990,6370,6370,6370,6370,0
|
|
20230801,163800,700693990,6370,6370,6370,6370,0
|
|
20230801,163700,700693990,6370,6370,6370,6370,0
|
|
20230801,163600,700693990,6370,6370,6370,6370,0
|
|
20230801,163500,700693990,6370,6370,6370,6370,0
|
|
20230801,163400,700693990,6370,6370,6370,6370,0
|
|
20230801,163300,700693990,6370,6370,6370,6370,0
|
|
20230801,163200,700693990,6370,6370,6370,6370,0
|
|
20230801,163100,700693990,6370,6370,6370,6370,0
|
|
20230801,163000,700693990,6370,6370,6370,6370,0
|
|
20230801,162900,700693990,6370,6370,6370,6370,0
|
|
20230801,162800,700693990,6370,6370,6370,6370,0
|
|
20230801,162700,700693990,6370,6370,6370,6370,0
|
|
20230801,162600,700693990,6370,6370,6370,6370,0
|
|
20230801,162500,700693990,6370,6370,6370,6370,0
|
|
20230801,162400,700693990,6370,6370,6370,6370,0
|
|
20230801,162300,700693990,6370,6370,6370,6370,0
|
|
20230801,162200,700693990,6370,6370,6370,6370,0
|
|
20230801,162100,700693990,6370,6370,6370,6370,582
|
|
20230801,162000,700693990,6370,6370,6370,6370,0
|
|
20230801,161900,700693990,6370,6370,6370,6370,0
|
|
20230801,161800,700693990,6370,6370,6370,6370,0
|
|
20230801,161700,700693990,6370,6370,6370,6370,0
|
|
20230801,161600,700693990,6370,6370,6370,6370,0
|
|
20230801,161500,700693990,6370,6370,6370,6370,0
|
|
20230801,161400,700693990,6370,6370,6370,6370,0
|
|
20230801,161300,700693990,6370,6370,6370,6370,0
|
|
20230801,161200,700693990,6370,6370,6370,6370,0
|
|
20230801,161100,700693990,6370,6370,6370,6370,0
|
|
20230801,161000,700693990,6370,6370,6370,6370,0
|
|
20230801,160900,700693990,6370,6370,6370,6370,0
|
|
20230801,160800,700693990,6370,6370,6370,6370,0
|
|
20230801,160700,700693990,6370,6370,6370,6370,0
|
|
20230801,160600,700693990,6370,6370,6370,6370,0
|
|
20230801,160500,700693990,6370,6370,6370,6370,0
|
|
20230801,160400,700693990,6370,6370,6370,6370,0
|
|
20230801,160300,700693990,6370,6370,6370,6370,0
|
|
20230801,160200,700693990,6370,6370,6370,6370,0
|
|
20230801,160100,700693990,6370,6370,6370,6370,0
|
|
20230801,160000,700693990,6370,6370,6370,6370,0
|
|
20230801,155900,700693990,6370,6370,6370,6370,0
|
|
20230801,155800,700693990,6370,6370,6370,6370,0
|
|
20230801,155700,700693990,6370,6370,6370,6370,0
|
|
20230801,155600,700693990,6370,6370,6370,6370,0
|
|
20230801,155500,700693990,6370,6370,6370,6370,0
|
|
20230801,155400,700693990,6370,6370,6370,6370,0
|
|
20230801,155300,700693990,6370,6370,6370,6370,0
|
|
20230801,155200,700693990,6370,6370,6370,6370,0
|
|
20230801,155100,700693990,6370,6370,6370,6370,582
|
|
20230801,155000,700693990,6370,6370,6370,6370,0
|
|
20230801,154900,700693990,6370,6370,6370,6370,0
|
|
20230801,154800,700693990,6370,6370,6370,6370,0
|
|
20230801,154700,700693990,6370,6370,6370,6370,0
|
|
20230801,154600,700693990,6370,6370,6370,6370,0
|
|
20230801,154500,700693990,6370,6370,6370,6370,0
|
|
20230801,154400,700693990,6370,6370,6370,6370,0
|
|
20230801,154300,700693990,6370,6370,6370,6370,0
|
|
20230801,154200,700693990,6370,6370,6370,6370,0
|
|
20230801,154100,700693990,6370,6370,6370,6370,0
|
|
20230801,154000,700693990,6370,6370,6370,6370,0
|
|
20230801,153900,700693990,6370,6370,6370,6370,0
|
|
20230801,153800,700693990,6370,6370,6370,6370,0
|
|
20230801,153700,700693990,6370,6370,6370,6370,0
|
|
20230801,153600,700693990,6370,6370,6370,6370,0
|
|
20230801,153500,700693990,6370,6370,6370,6370,0
|
|
20230801,153400,700693990,6370,6370,6370,6370,0
|
|
20230801,153300,700693990,6370,6370,6370,6370,0
|
|
20230801,153200,700693990,6370,6370,6370,6370,0
|
|
20230801,153100,700693990,6370,6370,6370,6370,0
|
|
20230801,153000,700693990,6370,6370,6370,6370,582
|
|
20230801,152900,696986650,6340,6340,6340,6340,0
|
|
20230801,152800,696986650,6340,6340,6340,6340,0
|
|
20230801,152700,696986650,6340,6340,6340,6340,0
|
|
20230801,152600,696986650,6340,6340,6340,6340,0
|
|
20230801,152500,696986650,6340,6340,6340,6340,0
|
|
20230801,152400,696986650,6340,6340,6340,6340,0
|
|
20230801,152300,696986650,6340,6340,6340,6340,0
|
|
20230801,152200,696986650,6340,6340,6340,6340,0
|
|
20230801,152100,696986650,6340,6340,6340,6340,0
|
|
20230801,152000,696986650,6340,6340,6340,6340,0
|
|
20230801,151900,696986650,6340,6340,6340,6340,0
|
|
20230801,151800,696986650,6340,6340,6340,6340,0
|
|
20230801,151700,696986650,6340,6340,6340,6340,9
|
|
20230801,151600,696929590,6330,6330,6330,6330,0
|
|
20230801,151500,696929590,6330,6350,6360,6330,3746
|
|
20230801,151400,673210780,6350,6350,6350,6350,53
|
|
20230801,151300,672874230,6360,6360,6360,6350,21
|
|
20230801,151200,672740860,6350,6350,6350,6350,675
|
|
20230801,151100,668454610,6340,6340,6340,6340,11
|
|
20230801,151000,668384870,6350,6330,6350,6330,244
|
|
20230801,150900,666840330,6350,6320,6350,6320,62
|
|
20230801,150800,666448400,6360,6360,6360,6320,94
|
|
20230801,150700,665851710,6360,6360,6360,6360,20
|
|
20230801,150600,665724510,6360,6360,6360,6360,1
|
|
20230801,150500,665718150,6360,6360,6360,6360,0
|
|
20230801,150400,665718150,6360,6320,6360,6320,21
|
|
20230801,150300,665585390,6320,6310,6320,6310,14
|
|
20230801,150200,665497040,6290,6290,6290,6290,0
|
|
20230801,150100,665497040,6290,6290,6300,6290,989
|
|
20230801,150000,659276190,6310,6320,6320,6300,100
|
|
20230801,145900,658646030,6360,6360,6360,6360,0
|
|
20230801,145800,658646030,6360,6360,6360,6360,0
|
|
20230801,145700,658646030,6360,6360,6360,6360,0
|
|
20230801,145600,658646030,6360,6360,6360,6360,0
|
|
20230801,145500,658646030,6360,6360,6360,6360,1
|
|
20230801,145400,658639670,6370,6370,6370,6370,0
|
|
20230801,145300,658639670,6370,6370,6370,6370,0
|
|
20230801,145200,658639670,6370,6370,6370,6370,0
|
|
20230801,145100,658639670,6370,6370,6370,6370,88
|
|
20230801,145000,658079110,6370,6370,6370,6370,50
|
|
20230801,144900,657760610,6370,6370,6370,6370,0
|
|
20230801,144800,657760610,6370,6360,6370,6360,79
|
|
20230801,144700,657258160,6360,6360,6360,6360,2
|
|
20230801,144600,657245440,6350,6350,6350,6350,365
|
|
20230801,144500,654927690,6360,6360,6360,6360,0
|
|
20230801,144400,654927690,6360,6360,6360,6360,1
|
|
20230801,144300,654921330,6370,6310,6370,6310,543
|
|
20230801,144200,651488140,6300,6300,6300,6300,0
|
|
20230801,144100,651488140,6300,6300,6300,6300,0
|
|
20230801,144000,651488140,6300,6300,6300,6300,3
|
|
20230801,143900,651469240,6310,6310,6310,6310,0
|
|
20230801,143800,651469240,6310,6300,6310,6300,587
|
|
20230801,143700,647769950,6290,6270,6290,6270,132
|
|
20230801,143600,646940310,6280,6280,6280,6280,8
|
|
20230801,143500,646890070,6290,6290,6290,6290,0
|
|
20230801,143400,646890070,6290,6290,6290,6290,0
|
|
20230801,143300,646890070,6290,6290,6290,6290,0
|
|
20230801,143200,646890070,6290,6290,6290,6290,1
|
|
20230801,143100,646883780,6290,6290,6290,6290,0
|
|
20230801,143000,646883780,6290,6290,6290,6290,0
|
|
20230801,142900,646883780,6290,6290,6290,6290,36
|
|
20230801,142800,646657340,6300,6300,6300,6300,0
|
|
20230801,142700,646657340,6300,6300,6300,6300,0
|
|
20230801,142600,646657340,6300,6300,6300,6300,0
|
|
20230801,142500,646657340,6300,6300,6300,6300,0
|
|
20230801,142400,646657340,6300,6300,6300,6300,444
|
|
20230801,142300,643860140,6290,6290,6290,6290,0
|
|
20230801,142200,643860140,6290,6290,6290,6290,0
|
|
20230801,142100,643860140,6290,6290,6290,6290,0
|
|
20230801,142000,643860140,6290,6290,6290,6290,0
|
|
20230801,141900,643860140,6290,6290,6290,6290,1
|
|
20230801,141800,643853850,6300,6300,6300,6300,1
|
|
20230801,141700,643847550,6290,6290,6290,6290,170
|
|
20230801,141600,642778250,6270,6270,6270,6270,0
|
|
20230801,141500,642778250,6270,6270,6270,6270,0
|
|
20230801,141400,642778250,6270,6270,6270,6270,0
|
|
20230801,141300,642778250,6270,6270,6270,6270,0
|
|
20230801,141200,642778250,6270,6270,6270,6270,1215
|
|
20230801,141100,635160200,6260,6260,6260,6260,0
|
|
20230801,141000,635160200,6260,6260,6260,6260,0
|
|
20230801,140900,635160200,6260,6260,6260,6260,611
|
|
20230801,140800,631335340,6270,6270,6270,6270,0
|
|
20230801,140700,631335340,6270,6270,6270,6270,0
|
|
20230801,140600,631335340,6270,6270,6270,6270,75
|
|
20230801,140500,630865090,6280,6280,6280,6280,0
|
|
20230801,140400,630865090,6280,6280,6280,6280,0
|
|
20230801,140300,630865090,6280,6280,6280,6280,0
|
|
20230801,140200,630865090,6280,6280,6280,6280,0
|
|
20230801,140100,630865090,6280,6280,6280,6280,106
|
|
20230801,140000,630199410,6280,6280,6280,6280,0
|
|
20230801,135900,630199410,6280,6280,6280,6280,20
|
|
20230801,135800,630073810,6280,6280,6280,6280,0
|
|
20230801,135700,630073810,6280,6280,6280,6280,147
|
|
20230801,135600,629150650,6280,6280,6280,6280,3
|
|
20230801,135500,629131810,6280,6280,6280,6280,0
|
|
20230801,135400,629131810,6280,6280,6280,6280,0
|
|
20230801,135300,629131810,6280,6280,6280,6280,0
|
|
20230801,135200,629131810,6280,6230,6280,6230,1055
|
|
20230801,135100,622558060,6230,6230,6230,6230,0
|
|
20230801,135000,622558060,6230,6230,6230,6230,0
|
|
20230801,134900,622558060,6230,6230,6230,6230,0
|
|
20230801,134800,622558060,6230,6230,6230,6230,23
|
|
20230801,134700,622414770,6230,6230,6230,6230,50
|
|
20230801,134600,622103270,6230,6230,6230,6220,13
|
|
20230801,134500,622022390,6230,6230,6230,6230,11
|
|
20230801,134400,621953860,6230,6240,6240,6230,298
|
|
20230801,134300,620096310,6240,6240,6240,6240,100
|
|
20230801,134200,619472310,6240,6240,6240,6240,0
|
|
20230801,134100,619472310,6240,6260,6260,6240,2658
|
|
20230801,134000,602865590,6260,6280,6280,6260,220
|
|
20230801,133900,601486170,6300,6280,6300,6280,10
|
|
20230801,133800,601423330,6290,6290,6290,6290,45
|
|
20230801,133700,601140280,6310,6310,6310,6310,0
|
|
20230801,133600,601140280,6310,6310,6310,6310,0
|
|
20230801,133500,601140280,6310,6310,6310,6310,0
|
|
20230801,133400,601140280,6310,6310,6310,6310,0
|
|
20230801,133300,601140280,6310,6310,6310,6310,0
|
|
20230801,133200,601140280,6310,6310,6310,6310,0
|
|
20230801,133100,601140280,6310,6300,6310,6300,44
|
|
20230801,133000,600863070,6320,6320,6320,6320,0
|
|
20230801,132900,600863070,6320,6320,6320,6320,0
|
|
20230801,132800,600863070,6320,6320,6320,6320,0
|
|
20230801,132700,600863070,6320,6320,6320,6320,0
|
|
20230801,132600,600863070,6320,6320,6320,6320,0
|
|
20230801,132500,600863070,6320,6320,6320,6320,330
|
|
20230801,132400,598777470,6310,6310,6310,6310,65
|
|
20230801,132300,598367320,6310,6310,6310,6310,1
|
|
20230801,132200,598361010,6310,6310,6310,6310,17
|
|
20230801,132100,598253740,6310,6310,6310,6310,17
|
|
20230801,132000,598146470,6310,6310,6310,6310,459
|
|
20230801,131900,595250180,6300,6300,6300,6300,24
|
|
20230801,131800,595098980,6300,6300,6300,6300,0
|
|
20230801,131700,595098980,6300,6300,6300,6300,200
|
|
20230801,131600,593838980,6290,6290,6290,6290,0
|
|
20230801,131500,593838980,6290,6290,6290,6290,2
|
|
20230801,131400,593826400,6280,6280,6280,6280,0
|
|
20230801,131300,593826400,6280,6280,6280,6280,0
|
|
20230801,131200,593826400,6280,6280,6280,6280,29
|
|
20230801,131100,593644280,6280,6280,6280,6280,12
|
|
20230801,131000,593568920,6270,6270,6270,6270,0
|
|
20230801,130900,593568920,6270,6270,6270,6270,120
|
|
20230801,130800,592816520,6280,6280,6280,6280,122
|
|
20230801,130700,592050360,6290,6290,6290,6290,0
|
|
20230801,130600,592050360,6290,6290,6290,6290,24
|
|
20230801,130500,591899400,6280,6290,6290,6280,59
|
|
20230801,130400,591528460,6300,6300,6300,6300,0
|
|
20230801,130300,591528460,6300,6300,6300,6300,207
|
|
20230801,130200,590224360,6310,6310,6310,6310,10
|
|
20230801,130100,590161260,6300,6300,6300,6300,13
|
|
20230801,130000,590079360,6310,6310,6310,6310,2
|
|
20230801,125900,590066740,6310,6310,6310,6310,502
|
|
20230801,125800,586899120,6310,6330,6330,6310,109
|
|
20230801,125700,586209800,6340,6340,6340,6340,0
|
|
20230801,125600,586209800,6340,6340,6340,6340,0
|
|
20230801,125500,586209800,6340,6340,6340,6340,5
|
|
20230801,125400,586178100,6340,6340,6340,6340,0
|
|
20230801,125300,586178100,6340,6340,6340,6340,0
|
|
20230801,125200,586178100,6340,6340,6340,6340,33
|
|
20230801,125100,585968880,6330,6330,6330,6330,0
|
|
20230801,125000,585968880,6330,6330,6330,6330,646
|
|
20230801,124900,581879700,6330,6330,6330,6330,0
|
|
20230801,124800,581879700,6330,6330,6330,6330,7
|
|
20230801,124700,581835390,6330,6330,6330,6330,5
|
|
20230801,124600,581803740,6330,6330,6330,6330,232
|
|
20230801,124500,580335180,6330,6330,6330,6330,0
|
|
20230801,124400,580335180,6330,6340,6340,6330,53
|
|
20230801,124300,579999610,6330,6360,6360,6330,284
|
|
20230801,124200,578199100,6360,6360,6360,6360,0
|
|
20230801,124100,578199100,6360,6360,6360,6360,478
|
|
20230801,124000,575159020,6400,6400,6400,6400,0
|
|
20230801,123900,575159020,6400,6400,6400,6400,0
|
|
20230801,123800,575159020,6400,6400,6400,6400,0
|
|
20230801,123700,575159020,6400,6400,6400,6400,0
|
|
20230801,123600,575159020,6400,6390,6400,6390,41
|
|
20230801,123500,574896850,6410,6410,6410,6410,0
|
|
20230801,123400,574896850,6410,6410,6410,6410,0
|
|
20230801,123300,574896850,6410,6410,6410,6410,0
|
|
20230801,123200,574896850,6410,6410,6410,6410,0
|
|
20230801,123100,574896850,6410,6410,6410,6410,0
|
|
20230801,123000,574896850,6410,6410,6410,6410,1
|
|
20230801,122900,574890440,6360,6360,6360,6360,0
|
|
20230801,122800,574890440,6360,6360,6360,6360,0
|
|
20230801,122700,574890440,6360,6370,6370,6360,299
|
|
20230801,122600,572988580,6360,6360,6360,6360,0
|
|
20230801,122500,572988580,6360,6390,6390,6360,200
|
|
20230801,122400,571714870,6370,6370,6370,6370,340
|
|
20230801,122300,569549070,6370,6390,6390,6370,7
|
|
20230801,122200,569504380,6390,6380,6390,6360,303
|
|
20230801,122100,567574400,6390,6390,6390,6390,1
|
|
20230801,122000,567568010,6400,6400,6400,6400,0
|
|
20230801,121900,567568010,6400,6400,6400,6400,0
|
|
20230801,121800,567568010,6400,6400,6400,6400,1495
|
|
20230801,121700,558000010,6400,6400,6400,6400,0
|
|
20230801,121600,558000010,6400,6400,6400,6400,0
|
|
20230801,121500,558000010,6400,6440,6440,6400,6
|
|
20230801,121400,557961410,6440,6440,6440,6440,5
|
|
20230801,121300,557929210,6450,6450,6450,6450,289
|
|
20230801,121200,556065160,6450,6450,6450,6450,142
|
|
20230801,121100,555149260,6450,6410,6450,6410,522
|
|
20230801,121000,551785460,6380,6380,6380,6380,0
|
|
20230801,120900,551785460,6380,6380,6380,6380,2
|
|
20230801,120800,551772700,6410,6410,6410,6410,0
|
|
20230801,120700,551772700,6410,6410,6410,6410,0
|
|
20230801,120600,551772700,6410,6410,6410,6410,0
|
|
20230801,120500,551772700,6410,6410,6410,6410,384
|
|
20230801,120400,549311260,6410,6410,6410,6410,0
|
|
20230801,120300,549311260,6410,6410,6410,6410,63
|
|
20230801,120200,548907430,6420,6420,6420,6420,2
|
|
20230801,120100,548894590,6420,6410,6420,6410,271
|
|
20230801,120000,547157160,6410,6410,6410,6410,0
|
|
20230801,115900,547157160,6410,6410,6410,6410,15
|
|
20230801,115800,547061010,6380,6380,6380,6380,0
|
|
20230801,115700,547061010,6380,6380,6380,6380,0
|
|
20230801,115600,547061010,6380,6380,6380,6380,208
|
|
20230801,115500,545733970,6380,6380,6380,6380,0
|
|
20230801,115400,545733970,6380,6390,6390,6380,134
|
|
20230801,115300,544878710,6390,6390,6390,6390,2
|
|
20230801,115200,544865930,6390,6390,6390,6390,0
|
|
20230801,115100,544865930,6390,6390,6390,6390,0
|
|
20230801,115000,544865930,6390,6400,6400,6390,109
|
|
20230801,114900,544168480,6400,6400,6400,6400,779
|
|
20230801,114800,539182880,6400,6410,6410,6400,129
|
|
20230801,114700,538356620,6410,6410,6410,6410,36
|
|
20230801,114600,538125860,6420,6430,6430,6420,65
|
|
20230801,114500,537708020,6430,6440,6440,6430,38
|
|
20230801,114400,537463620,6430,6430,6430,6430,167
|
|
20230801,114300,536389810,6430,6430,6430,6430,0
|
|
20230801,114200,536389810,6430,6430,6430,6430,0
|
|
20230801,114100,536389810,6430,6440,6460,6430,170
|
|
20230801,114000,535294980,6430,6430,6430,6430,0
|
|
20230801,113900,535294980,6430,6430,6430,6430,81
|
|
20230801,113800,534774150,6430,6430,6430,6430,185
|
|
20230801,113700,533584600,6430,6430,6430,6430,0
|
|
20230801,113600,533584600,6430,6430,6430,6430,0
|
|
20230801,113500,533584600,6430,6430,6430,6430,103
|
|
20230801,113400,532922310,6430,6430,6430,6430,0
|
|
20230801,113300,532922310,6430,6420,6430,6420,253
|
|
20230801,113200,531296180,6400,6400,6400,6400,0
|
|
20230801,113100,531296180,6400,6400,6400,6400,1
|
|
20230801,113000,531289780,6400,6400,6400,6400,10
|
|
20230801,112900,531225780,6400,6420,6420,6400,12
|
|
20230801,112800,531148760,6410,6410,6410,6410,0
|
|
20230801,112700,531148760,6410,6400,6410,6400,366
|
|
20230801,112600,528805510,6400,6400,6400,6400,0
|
|
20230801,112500,528805510,6400,6400,6400,6400,10
|
|
20230801,112400,528741510,6400,6400,6400,6400,1
|
|
20230801,112300,528735110,6400,6400,6400,6400,80
|
|
20230801,112200,528223110,6400,6400,6400,6400,0
|
|
20230801,112100,528223110,6400,6400,6400,6400,0
|
|
20230801,112000,528223110,6400,6400,6400,6400,1
|
|
20230801,111900,528216710,6410,6400,6410,6400,72
|
|
20230801,111800,527755900,6410,6400,6410,6400,51
|
|
20230801,111700,527429040,6400,6400,6400,6400,148
|
|
20230801,111600,526481840,6400,6400,6400,6400,5
|
|
20230801,111500,526449840,6410,6410,6410,6410,0
|
|
20230801,111400,526449840,6410,6410,6410,6410,138
|
|
20230801,111300,525565260,6410,6410,6410,6410,0
|
|
20230801,111200,525565260,6410,6410,6410,6410,0
|
|
20230801,111100,525565260,6410,6410,6410,6410,1
|
|
20230801,111000,525558850,6410,6410,6410,6410,4
|
|
20230801,110900,525533210,6410,6410,6410,6410,0
|
|
20230801,110800,525533210,6410,6410,6410,6410,0
|
|
20230801,110700,525533210,6410,6410,6410,6410,1
|
|
20230801,110600,525526800,6410,6410,6410,6410,6
|
|
20230801,110500,525488340,6410,6410,6410,6410,34
|
|
20230801,110400,525270400,6410,6410,6410,6410,0
|
|
20230801,110300,525270400,6410,6440,6440,6410,52
|
|
20230801,110200,524936990,6450,6450,6450,6450,0
|
|
20230801,110100,524936990,6450,6440,6450,6440,250
|
|
20230801,110000,523325170,6450,6400,6450,6400,3747
|
|
20230801,105900,499261190,6390,6380,6390,6380,309
|
|
20230801,105800,497289680,6380,6370,6380,6370,1144
|
|
20230801,105700,489991880,6370,6370,6370,6370,8
|
|
20230801,105600,489940920,6360,6350,6360,6350,230
|
|
20230801,105500,488480370,6350,6350,6350,6350,0
|
|
20230801,105400,488480370,6350,6350,6350,6350,5
|
|
20230801,105300,488448620,6350,6350,6350,6350,4
|
|
20230801,105200,488423220,6350,6350,6350,6350,7
|
|
20230801,105100,488378770,6350,6350,6350,6350,0
|
|
20230801,105000,488378770,6350,6350,6350,6350,0
|
|
20230801,104900,488378770,6350,6360,6360,6350,313
|
|
20230801,104800,486390880,6360,6360,6360,6360,0
|
|
20230801,104700,486390880,6360,6370,6370,6360,30
|
|
20230801,104600,486199980,6380,6390,6390,6380,1124
|
|
20230801,104500,479021530,6390,6390,6390,6390,44
|
|
20230801,104400,478740370,6390,6390,6390,6390,223
|
|
20230801,104300,477315400,6410,6410,6410,6410,142
|
|
20230801,104200,476405180,6410,6410,6410,6410,7
|
|
20230801,104100,476360310,6430,6430,6430,6430,0
|
|
20230801,104000,476360310,6430,6420,6430,6420,313
|
|
20230801,103900,474348590,6380,6380,6380,6380,190
|
|
20230801,103800,473136390,6430,6430,6430,6430,0
|
|
20230801,103700,473136390,6430,6430,6430,6430,47
|
|
20230801,103600,472834180,6430,6390,6430,6390,1329
|
|
20230801,103500,464327210,6390,6390,6390,6390,10
|
|
20230801,103400,464263310,6410,6370,6410,6370,2111
|
|
20230801,103300,450758230,6370,6370,6370,6370,7
|
|
20230801,103200,450713640,6350,6350,6350,6350,49
|
|
20230801,103100,450402490,6350,6350,6350,6350,18
|
|
20230801,103000,450288190,6340,6340,6340,6340,0
|
|
20230801,102900,450288190,6340,6340,6340,6340,0
|
|
20230801,102800,450288190,6340,6340,6340,6340,0
|
|
20230801,102700,450288190,6340,6340,6340,6340,0
|
|
20230801,102600,450288190,6340,6350,6350,6340,15
|
|
20230801,102500,450193000,6340,6330,6340,6330,93
|
|
20230801,102400,449603390,6340,6340,6340,6340,0
|
|
20230801,102300,449603390,6340,6340,6340,6340,182
|
|
20230801,102200,448449510,6340,6340,6340,6340,20
|
|
20230801,102100,448322710,6340,6340,6340,6340,0
|
|
20230801,102000,448322710,6340,6340,6340,6340,388
|
|
20230801,101900,445862790,6340,6340,6340,6330,973
|
|
20230801,101800,439694370,6340,6340,6340,6340,27
|
|
20230801,101700,439523190,6340,6340,6340,6340,37
|
|
20230801,101600,439288610,6340,6340,6340,6340,101
|
|
20230801,101500,438648270,6340,6350,6350,6340,83
|
|
20230801,101400,438121720,6340,6340,6340,6340,0
|
|
20230801,101300,438121720,6340,6340,6340,6340,0
|
|
20230801,101200,438121720,6340,6380,6380,6340,391
|
|
20230801,101100,435642620,6370,6370,6370,6370,120
|
|
20230801,101000,434878220,6340,6340,6340,6340,58
|
|
20230801,100900,434510500,6340,6340,6350,6340,254
|
|
20230801,100800,432899530,6340,6390,6390,6340,157
|
|
20230801,100700,431898190,6400,6340,6400,6340,300
|
|
20230801,100600,429987170,6330,6330,6330,6330,62
|
|
20230801,100500,429594710,6300,6310,6310,6300,181
|
|
20230801,100400,428453050,6340,6320,6340,6320,41
|
|
20230801,100300,428193810,6310,6290,6320,6290,164
|
|
20230801,100200,427158400,6250,6250,6250,6250,10
|
|
20230801,100100,427095900,6240,6270,6270,6240,1000
|
|
20230801,100000,420852200,6300,6300,6300,6300,1
|
|
20230801,095900,420845900,6260,6270,6270,6260,405
|
|
20230801,095800,418309870,6270,6270,6270,6270,0
|
|
20230801,095700,418309870,6270,6270,6270,6270,30
|
|
20230801,095600,418121770,6270,6270,6270,6270,176
|
|
20230801,095500,417018250,6260,6220,6260,6210,711
|
|
20230801,095400,412589150,6220,6240,6240,6220,151
|
|
20230801,095300,411649760,6220,6230,6250,6220,641
|
|
20230801,095200,407658470,6230,6240,6240,6230,1560
|
|
20230801,095100,397938310,6240,6240,6240,6240,0
|
|
20230801,095000,397938310,6240,6250,6250,6240,29
|
|
20230801,094900,397757160,6270,6270,6270,6270,1
|
|
20230801,094800,397750890,6240,6240,6240,6240,17
|
|
20230801,094700,397644810,6240,6250,6250,6240,714
|
|
20230801,094600,393186770,6260,6260,6260,6260,238
|
|
20230801,094500,391696890,6260,6270,6270,6260,612
|
|
20230801,094400,387865120,6260,6260,6260,6260,46
|
|
20230801,094300,387577160,6290,6260,6290,6260,1043
|
|
20230801,094200,381047920,6260,6280,6280,6260,107
|
|
20230801,094100,380376390,6280,6270,6280,6270,10
|
|
20230801,094000,380313670,6280,6270,6280,6260,476
|
|
20230801,093900,377328720,6270,6270,6270,6270,5
|
|
20230801,093800,377297370,6270,6250,6270,6240,3257
|
|
20230801,093700,356955200,6250,6250,6250,6250,214
|
|
20230801,093600,355617700,6250,6240,6250,6240,710
|
|
20230801,093500,351187280,6240,6270,6270,6240,3565
|
|
20230801,093400,328899970,6270,6290,6290,6270,140
|
|
20230801,093300,328020370,6290,6330,6330,6290,5645
|
|
20230801,093200,292445900,6340,6350,6350,6340,145
|
|
20230801,093100,291525470,6370,6350,6370,6350,751
|
|
20230801,093000,286756600,6350,6380,6380,6350,383
|
|
20230801,092900,284319570,6380,6370,6380,6370,501
|
|
20230801,092800,281123480,6360,6380,6380,6350,761
|
|
20230801,092700,276282720,6380,6380,6380,6380,0
|
|
20230801,092600,276282720,6380,6380,6380,6380,53
|
|
20230801,092500,275944580,6430,6490,6490,6380,1310
|
|
20230801,092400,267493890,6450,6400,6490,6320,2866
|
|
20230801,092300,249076070,6330,6320,6420,6310,796
|
|
20230801,092200,244039120,6390,6310,6390,6310,335
|
|
20230801,092100,241909650,6300,6340,6340,6300,695
|
|
20230801,092000,237526670,6340,6370,6370,6300,1180
|
|
20230801,091900,230055800,6360,6390,6410,6360,543
|
|
20230801,091800,226590470,6420,6430,6430,6400,347
|
|
20230801,091700,224368680,6430,6400,6430,6390,322
|
|
20230801,091600,222305130,6400,6400,6430,6370,361
|
|
20230801,091500,219998970,6440,6460,6500,6360,3445
|
|
20230801,091400,197764400,6500,6490,6550,6420,2243
|
|
20230801,091300,183182030,6490,6370,6500,6370,1320
|
|
20230801,091200,174677140,6370,6350,6370,6320,660
|
|
20230801,091100,170502280,6350,6370,6390,6310,512
|
|
20230801,091000,167241750,6390,6300,6450,6300,1299
|
|
20230801,090900,159038350,6290,6260,6290,6240,1507
|
|
20230801,090800,149599050,6240,6240,6260,6240,283
|
|
20230801,090700,147830490,6240,6240,6240,6240,1175
|
|
20230801,090600,140498490,6240,6230,6280,6230,291
|
|
20230801,090500,138681110,6230,6300,6300,6230,3240
|
|
20230801,090400,118386690,6300,6320,6320,6260,6666
|
|
20230801,090300,76370080,6320,6310,6320,6300,221
|
|
20230801,090200,74977020,6300,6320,6430,6300,1757
|
|
20230801,090100,63869070,6320,6350,6350,6320,5100
|
|
20230801,090000,31592710,6350,6450,6450,6350,4927
|