688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202500,159013610,6620,6620,6620,6620,1013
|
|
20230801,202400,159013610,6620,6620,6620,6620,0
|
|
20230801,202300,159013610,6620,6620,6620,6620,0
|
|
20230801,202200,159013610,6620,6620,6620,6620,0
|
|
20230801,202100,159013610,6620,6620,6620,6620,0
|
|
20230801,202000,159013610,6620,6620,6620,6620,0
|
|
20230801,201900,159013610,6620,6620,6620,6620,0
|
|
20230801,201800,159013610,6620,6620,6620,6620,0
|
|
20230801,201700,159013610,6620,6620,6620,6620,0
|
|
20230801,201600,159013610,6620,6620,6620,6620,0
|
|
20230801,201500,159013610,6620,6620,6620,6620,0
|
|
20230801,201400,159013610,6620,6620,6620,6620,0
|
|
20230801,201300,159013610,6620,6620,6620,6620,0
|
|
20230801,201200,159013610,6620,6620,6620,6620,0
|
|
20230801,201100,159013610,6620,6620,6620,6620,0
|
|
20230801,201000,159013610,6620,6620,6620,6620,0
|
|
20230801,200900,159013610,6620,6620,6620,6620,0
|
|
20230801,200800,159013610,6620,6620,6620,6620,0
|
|
20230801,200700,159013610,6620,6620,6620,6620,0
|
|
20230801,200600,159013610,6620,6620,6620,6620,0
|
|
20230801,200500,159013610,6620,6620,6620,6620,0
|
|
20230801,200400,159013610,6620,6620,6620,6620,0
|
|
20230801,200300,159013610,6620,6620,6620,6620,0
|
|
20230801,200200,159013610,6620,6620,6620,6620,0
|
|
20230801,200100,159013610,6620,6620,6620,6620,0
|
|
20230801,200000,159013610,6620,6620,6620,6620,0
|
|
20230801,195900,159013610,6620,6620,6620,6620,0
|
|
20230801,195800,159013610,6620,6620,6620,6620,0
|
|
20230801,195700,159013610,6620,6620,6620,6620,0
|
|
20230801,195600,159013610,6620,6620,6620,6620,0
|
|
20230801,195500,159013610,6620,6620,6620,6620,1013
|
|
20230801,195400,159013610,6620,6620,6620,6620,0
|
|
20230801,195300,159013610,6620,6620,6620,6620,0
|
|
20230801,195200,159013610,6620,6620,6620,6620,0
|
|
20230801,195100,159013610,6620,6620,6620,6620,0
|
|
20230801,195000,159013610,6620,6620,6620,6620,0
|
|
20230801,194900,159013610,6620,6620,6620,6620,0
|
|
20230801,194800,159013610,6620,6620,6620,6620,0
|
|
20230801,194700,159013610,6620,6620,6620,6620,0
|
|
20230801,194600,159013610,6620,6620,6620,6620,0
|
|
20230801,194500,159013610,6620,6620,6620,6620,0
|
|
20230801,194400,159013610,6620,6620,6620,6620,0
|
|
20230801,194300,159013610,6620,6620,6620,6620,0
|
|
20230801,194200,159013610,6620,6620,6620,6620,0
|
|
20230801,194100,159013610,6620,6620,6620,6620,0
|
|
20230801,194000,159013610,6620,6620,6620,6620,0
|
|
20230801,193900,159013610,6620,6620,6620,6620,0
|
|
20230801,193800,159013610,6620,6620,6620,6620,0
|
|
20230801,193700,159013610,6620,6620,6620,6620,0
|
|
20230801,193600,159013610,6620,6620,6620,6620,0
|
|
20230801,193500,159013610,6620,6620,6620,6620,0
|
|
20230801,193400,159013610,6620,6620,6620,6620,0
|
|
20230801,193300,159013610,6620,6620,6620,6620,0
|
|
20230801,193200,159013610,6620,6620,6620,6620,0
|
|
20230801,193100,159013610,6620,6620,6620,6620,0
|
|
20230801,193000,159013610,6620,6620,6620,6620,0
|
|
20230801,192900,159013610,6620,6620,6620,6620,0
|
|
20230801,192800,159013610,6620,6620,6620,6620,0
|
|
20230801,192700,159013610,6620,6620,6620,6620,0
|
|
20230801,192600,159013610,6620,6620,6620,6620,0
|
|
20230801,192500,159013610,6620,6620,6620,6620,1013
|
|
20230801,192400,159013610,6620,6620,6620,6620,0
|
|
20230801,192300,159013610,6620,6620,6620,6620,0
|
|
20230801,192200,159013610,6620,6620,6620,6620,0
|
|
20230801,192100,159013610,6620,6620,6620,6620,0
|
|
20230801,192000,159013610,6620,6620,6620,6620,0
|
|
20230801,191900,159013610,6620,6620,6620,6620,0
|
|
20230801,191800,159013610,6620,6620,6620,6620,0
|
|
20230801,191700,159013610,6620,6620,6620,6620,0
|
|
20230801,191600,159013610,6620,6620,6620,6620,0
|
|
20230801,191500,159013610,6620,6620,6620,6620,0
|
|
20230801,191400,159013610,6620,6620,6620,6620,0
|
|
20230801,191300,159013610,6620,6620,6620,6620,0
|
|
20230801,191200,159013610,6620,6620,6620,6620,0
|
|
20230801,191100,159013610,6620,6620,6620,6620,0
|
|
20230801,191000,159013610,6620,6620,6620,6620,0
|
|
20230801,190900,159013610,6620,6620,6620,6620,0
|
|
20230801,190800,159013610,6620,6620,6620,6620,0
|
|
20230801,190700,159013610,6620,6620,6620,6620,0
|
|
20230801,190600,159013610,6620,6620,6620,6620,0
|
|
20230801,190500,159013610,6620,6620,6620,6620,0
|
|
20230801,190400,159013610,6620,6620,6620,6620,0
|
|
20230801,190300,159013610,6620,6620,6620,6620,0
|
|
20230801,190200,159013610,6620,6620,6620,6620,0
|
|
20230801,190100,159013610,6620,6620,6620,6620,0
|
|
20230801,190000,159013610,6620,6620,6620,6620,0
|
|
20230801,185900,159013610,6620,6620,6620,6620,0
|
|
20230801,185800,159013610,6620,6620,6620,6620,0
|
|
20230801,185700,159013610,6620,6620,6620,6620,0
|
|
20230801,185600,159013610,6620,6620,6620,6620,0
|
|
20230801,185500,159013610,6620,6620,6620,6620,1013
|
|
20230801,185400,159013610,6620,6620,6620,6620,0
|
|
20230801,185300,159013610,6620,6620,6620,6620,0
|
|
20230801,185200,159013610,6620,6620,6620,6620,0
|
|
20230801,185100,159013610,6620,6620,6620,6620,0
|
|
20230801,185000,159013610,6620,6620,6620,6620,0
|
|
20230801,184900,159013610,6620,6620,6620,6620,0
|
|
20230801,184800,159013610,6620,6620,6620,6620,0
|
|
20230801,184700,159013610,6620,6620,6620,6620,0
|
|
20230801,184600,159013610,6620,6620,6620,6620,0
|
|
20230801,184500,159013610,6620,6620,6620,6620,0
|
|
20230801,184400,159013610,6620,6620,6620,6620,0
|
|
20230801,184300,159013610,6620,6620,6620,6620,0
|
|
20230801,184200,159013610,6620,6620,6620,6620,0
|
|
20230801,184100,159013610,6620,6620,6620,6620,0
|
|
20230801,184000,159013610,6620,6620,6620,6620,0
|
|
20230801,183900,159013610,6620,6620,6620,6620,0
|
|
20230801,183800,159013610,6620,6620,6620,6620,0
|
|
20230801,183700,159013610,6620,6620,6620,6620,0
|
|
20230801,183600,159013610,6620,6620,6620,6620,0
|
|
20230801,183500,159013610,6620,6620,6620,6620,0
|
|
20230801,183400,159013610,6620,6620,6620,6620,0
|
|
20230801,183300,159013610,6620,6620,6620,6620,0
|
|
20230801,183200,159013610,6620,6620,6620,6620,0
|
|
20230801,183100,159013610,6620,6620,6620,6620,0
|
|
20230801,183000,159013610,6620,6620,6620,6620,0
|
|
20230801,182900,159013610,6620,6620,6620,6620,0
|
|
20230801,182800,159013610,6620,6620,6620,6620,0
|
|
20230801,182700,159013610,6620,6620,6620,6620,0
|
|
20230801,182600,159013610,6620,6620,6620,6620,0
|
|
20230801,182500,159013610,6620,6620,6620,6620,1013
|
|
20230801,182400,159013610,6620,6620,6620,6620,0
|
|
20230801,182300,159013610,6620,6620,6620,6620,0
|
|
20230801,182200,159013610,6620,6620,6620,6620,0
|
|
20230801,182100,159013610,6620,6620,6620,6620,0
|
|
20230801,182000,159013610,6620,6620,6620,6620,0
|
|
20230801,181900,159013610,6620,6620,6620,6620,0
|
|
20230801,181800,159013610,6620,6620,6620,6620,0
|
|
20230801,181700,159013610,6620,6620,6620,6620,0
|
|
20230801,181600,159013610,6620,6620,6620,6620,0
|
|
20230801,181500,159013610,6620,6620,6620,6620,0
|
|
20230801,181400,159013610,6620,6620,6620,6620,0
|
|
20230801,181300,159013610,6620,6620,6620,6620,0
|
|
20230801,181200,159013610,6620,6620,6620,6620,0
|
|
20230801,181100,159013610,6620,6620,6620,6620,0
|
|
20230801,181000,159013610,6620,6620,6620,6620,0
|
|
20230801,180900,159013610,6620,6620,6620,6620,0
|
|
20230801,180800,159013610,6620,6620,6620,6620,0
|
|
20230801,180700,159013610,6620,6620,6620,6620,0
|
|
20230801,180600,159013610,6620,6620,6620,6620,0
|
|
20230801,180500,159013610,6620,6620,6620,6620,0
|
|
20230801,180400,159013610,6620,6620,6620,6620,0
|
|
20230801,180300,159013610,6620,6620,6620,6620,0
|
|
20230801,180200,159013610,6620,6620,6620,6620,0
|
|
20230801,180100,159013610,6620,6620,6620,6620,0
|
|
20230801,180000,159013610,6620,6620,6620,6620,0
|
|
20230801,175900,159013610,6620,6620,6620,6620,0
|
|
20230801,175800,159013610,6620,6620,6620,6620,0
|
|
20230801,175700,159013610,6620,6620,6620,6620,0
|
|
20230801,175600,159013610,6620,6620,6620,6620,0
|
|
20230801,175500,159013610,6620,6620,6620,6620,1013
|
|
20230801,175400,159013610,6620,6620,6620,6620,0
|
|
20230801,175300,159013610,6620,6620,6620,6620,0
|
|
20230801,175200,159013610,6620,6620,6620,6620,0
|
|
20230801,175100,159013610,6620,6620,6620,6620,0
|
|
20230801,175000,159013610,6620,6620,6620,6620,0
|
|
20230801,174900,159013610,6620,6620,6620,6620,0
|
|
20230801,174800,159013610,6620,6620,6620,6620,0
|
|
20230801,174700,159013610,6620,6620,6620,6620,0
|
|
20230801,174600,159013610,6620,6620,6620,6620,0
|
|
20230801,174500,159013610,6620,6620,6620,6620,0
|
|
20230801,174400,159013610,6620,6620,6620,6620,0
|
|
20230801,174300,159013610,6620,6620,6620,6620,0
|
|
20230801,174200,159013610,6620,6620,6620,6620,0
|
|
20230801,174100,159013610,6620,6620,6620,6620,0
|
|
20230801,174000,159013610,6620,6620,6620,6620,0
|
|
20230801,173900,159013610,6620,6620,6620,6620,0
|
|
20230801,173800,159013610,6620,6620,6620,6620,0
|
|
20230801,173700,159013610,6620,6620,6620,6620,0
|
|
20230801,173600,159013610,6620,6620,6620,6620,0
|
|
20230801,173500,159013610,6620,6620,6620,6620,0
|
|
20230801,173400,159013610,6620,6620,6620,6620,0
|
|
20230801,173300,159013610,6620,6620,6620,6620,0
|
|
20230801,173200,159013610,6620,6620,6620,6620,0
|
|
20230801,173100,159013610,6620,6620,6620,6620,0
|
|
20230801,173000,159013610,6620,6620,6620,6620,0
|
|
20230801,172900,159013610,6620,6620,6620,6620,0
|
|
20230801,172800,159013610,6620,6620,6620,6620,0
|
|
20230801,172700,159013610,6620,6620,6620,6620,0
|
|
20230801,172600,159013610,6620,6620,6620,6620,0
|
|
20230801,172500,159013610,6620,6620,6620,6620,1013
|
|
20230801,172400,159013610,6620,6620,6620,6620,0
|
|
20230801,172300,159013610,6620,6620,6620,6620,0
|
|
20230801,172200,159013610,6620,6620,6620,6620,0
|
|
20230801,172100,159013610,6620,6620,6620,6620,0
|
|
20230801,172000,159013610,6620,6620,6620,6620,0
|
|
20230801,171900,159013610,6620,6620,6620,6620,0
|
|
20230801,171800,159013610,6620,6620,6620,6620,0
|
|
20230801,171700,159013610,6620,6620,6620,6620,0
|
|
20230801,171600,159013610,6620,6620,6620,6620,0
|
|
20230801,171500,159013610,6620,6620,6620,6620,0
|
|
20230801,171400,159013610,6620,6620,6620,6620,0
|
|
20230801,171300,159013610,6620,6620,6620,6620,0
|
|
20230801,171200,159013610,6620,6620,6620,6620,0
|
|
20230801,171100,159013610,6620,6620,6620,6620,0
|
|
20230801,171000,159013610,6620,6620,6620,6620,0
|
|
20230801,170900,159013610,6620,6620,6620,6620,0
|
|
20230801,170800,159013610,6620,6620,6620,6620,0
|
|
20230801,170700,159013610,6620,6620,6620,6620,0
|
|
20230801,170600,159013610,6620,6620,6620,6620,0
|
|
20230801,170500,159013610,6620,6620,6620,6620,0
|
|
20230801,170400,159013610,6620,6620,6620,6620,0
|
|
20230801,170300,159013610,6620,6620,6620,6620,0
|
|
20230801,170200,159013610,6620,6620,6620,6620,0
|
|
20230801,170100,159013610,6620,6620,6620,6620,0
|
|
20230801,170000,159013610,6620,6620,6620,6620,0
|
|
20230801,165900,159013610,6620,6620,6620,6620,0
|
|
20230801,165800,159013610,6620,6620,6620,6620,0
|
|
20230801,165700,159013610,6620,6620,6620,6620,0
|
|
20230801,165600,159013610,6620,6620,6620,6620,0
|
|
20230801,165500,159013610,6620,6620,6620,6620,1013
|
|
20230801,165400,159013610,6620,6620,6620,6620,0
|
|
20230801,165300,159013610,6620,6620,6620,6620,0
|
|
20230801,165200,159013610,6620,6620,6620,6620,0
|
|
20230801,165100,159013610,6620,6620,6620,6620,0
|
|
20230801,165000,159013610,6620,6620,6620,6620,0
|
|
20230801,164900,159013610,6620,6620,6620,6620,0
|
|
20230801,164800,159013610,6620,6620,6620,6620,0
|
|
20230801,164700,159013610,6620,6620,6620,6620,0
|
|
20230801,164600,159013610,6620,6620,6620,6620,0
|
|
20230801,164500,159013610,6620,6620,6620,6620,0
|
|
20230801,164400,159013610,6620,6620,6620,6620,0
|
|
20230801,164300,159013610,6620,6620,6620,6620,0
|
|
20230801,164200,159013610,6620,6620,6620,6620,0
|
|
20230801,164100,159013610,6620,6620,6620,6620,0
|
|
20230801,164000,159013610,6620,6620,6620,6620,0
|
|
20230801,163900,159013610,6620,6620,6620,6620,0
|
|
20230801,163800,159013610,6620,6620,6620,6620,0
|
|
20230801,163700,159013610,6620,6620,6620,6620,0
|
|
20230801,163600,159013610,6620,6620,6620,6620,0
|
|
20230801,163500,159013610,6620,6620,6620,6620,0
|
|
20230801,163400,159013610,6620,6620,6620,6620,0
|
|
20230801,163300,159013610,6620,6620,6620,6620,0
|
|
20230801,163200,159013610,6620,6620,6620,6620,0
|
|
20230801,163100,159013610,6620,6620,6620,6620,0
|
|
20230801,163000,159013610,6620,6620,6620,6620,0
|
|
20230801,162900,159013610,6620,6620,6620,6620,0
|
|
20230801,162800,159013610,6620,6620,6620,6620,0
|
|
20230801,162700,159013610,6620,6620,6620,6620,0
|
|
20230801,162600,159013610,6620,6620,6620,6620,0
|
|
20230801,162500,159013610,6620,6620,6620,6620,1013
|
|
20230801,162400,159013610,6620,6620,6620,6620,0
|
|
20230801,162300,159013610,6620,6620,6620,6620,0
|
|
20230801,162200,159013610,6620,6620,6620,6620,0
|
|
20230801,162100,159013610,6620,6620,6620,6620,0
|
|
20230801,162000,159013610,6620,6620,6620,6620,0
|
|
20230801,161900,159013610,6620,6620,6620,6620,0
|
|
20230801,161800,159013610,6620,6620,6620,6620,0
|
|
20230801,161700,159013610,6620,6620,6620,6620,0
|
|
20230801,161600,159013610,6620,6620,6620,6620,0
|
|
20230801,161500,159013610,6620,6620,6620,6620,0
|
|
20230801,161400,159013610,6620,6620,6620,6620,0
|
|
20230801,161300,159013610,6620,6620,6620,6620,0
|
|
20230801,161200,159013610,6620,6620,6620,6620,0
|
|
20230801,161100,159013610,6620,6620,6620,6620,0
|
|
20230801,161000,159013610,6620,6620,6620,6620,0
|
|
20230801,160900,159013610,6620,6620,6620,6620,0
|
|
20230801,160800,159013610,6620,6620,6620,6620,0
|
|
20230801,160700,159013610,6620,6620,6620,6620,0
|
|
20230801,160600,159013610,6620,6620,6620,6620,0
|
|
20230801,160500,159013610,6620,6620,6620,6620,0
|
|
20230801,160400,159013610,6620,6620,6620,6620,0
|
|
20230801,160300,159013610,6620,6620,6620,6620,0
|
|
20230801,160200,159013610,6620,6620,6620,6620,0
|
|
20230801,160100,159013610,6620,6620,6620,6620,0
|
|
20230801,160000,159013610,6620,6620,6620,6620,0
|
|
20230801,155900,159013610,6620,6620,6620,6620,0
|
|
20230801,155800,159013610,6620,6620,6620,6620,0
|
|
20230801,155700,159013610,6620,6620,6620,6620,0
|
|
20230801,155600,159013610,6620,6620,6620,6620,0
|
|
20230801,155500,159013610,6620,6620,6620,6620,1013
|
|
20230801,155400,159013610,6620,6620,6620,6620,0
|
|
20230801,155300,159013610,6620,6620,6620,6620,0
|
|
20230801,155200,159013610,6620,6620,6620,6620,0
|
|
20230801,155100,159013610,6620,6620,6620,6620,0
|
|
20230801,155000,159013610,6620,6620,6620,6620,0
|
|
20230801,154900,159013610,6620,6620,6620,6620,0
|
|
20230801,154800,159013610,6620,6620,6620,6620,0
|
|
20230801,154700,159013610,6620,6620,6620,6620,0
|
|
20230801,154600,159013610,6620,6620,6620,6620,0
|
|
20230801,154500,159013610,6620,6620,6620,6620,0
|
|
20230801,154400,159013610,6620,6620,6620,6620,0
|
|
20230801,154300,159013610,6620,6620,6620,6620,0
|
|
20230801,154200,159013610,6620,6620,6620,6620,0
|
|
20230801,154100,159013610,6620,6620,6620,6620,0
|
|
20230801,154000,159013610,6620,6620,6620,6620,0
|
|
20230801,153900,159013610,6620,6620,6620,6620,0
|
|
20230801,153800,159013610,6620,6620,6620,6620,0
|
|
20230801,153700,159013610,6620,6620,6620,6620,0
|
|
20230801,153600,159013610,6620,6620,6620,6620,0
|
|
20230801,153500,159013610,6620,6620,6620,6620,0
|
|
20230801,153400,159013610,6620,6620,6620,6620,0
|
|
20230801,153300,159013610,6620,6620,6620,6620,0
|
|
20230801,153200,159013610,6620,6620,6620,6620,0
|
|
20230801,153100,159013610,6620,6620,6620,6620,0
|
|
20230801,153000,159013610,6620,6620,6620,6620,1013
|
|
20230801,152900,152307550,6620,6620,6620,6620,0
|
|
20230801,152800,152307550,6620,6620,6620,6620,0
|
|
20230801,152700,152307550,6620,6620,6620,6620,0
|
|
20230801,152600,152307550,6620,6620,6620,6620,0
|
|
20230801,152500,152307550,6620,6620,6620,6620,0
|
|
20230801,152400,152307550,6620,6620,6620,6620,0
|
|
20230801,152300,152307550,6620,6620,6620,6620,0
|
|
20230801,152200,152307550,6620,6620,6620,6620,0
|
|
20230801,152100,152307550,6620,6620,6620,6620,0
|
|
20230801,152000,152307550,6620,6620,6620,6620,0
|
|
20230801,151900,152307550,6620,6610,6620,6610,334
|
|
20230801,151800,150096640,6610,6620,6620,6610,23
|
|
20230801,151700,149944480,6620,6620,6620,6620,14
|
|
20230801,151600,149851800,6620,6620,6620,6580,260
|
|
20230801,151500,148139500,6620,6620,6620,6620,7
|
|
20230801,151400,148093160,6620,6610,6620,6600,28
|
|
20230801,151300,147908050,6620,6620,6620,6620,5
|
|
20230801,151200,147874950,6620,6620,6620,6620,4
|
|
20230801,151100,147848470,6620,6610,6620,6610,3
|
|
20230801,151000,147828630,6610,6610,6610,6610,3
|
|
20230801,150900,147808800,6610,6600,6610,6600,74
|
|
20230801,150800,147320380,6600,6600,6600,6600,284
|
|
20230801,150700,145445980,6600,6600,6600,6600,4
|
|
20230801,150600,145419580,6600,6600,6600,6600,2
|
|
20230801,150500,145406380,6600,6600,6600,6600,3
|
|
20230801,150400,145386580,6600,6610,6610,6600,101
|
|
20230801,150300,144719960,6610,6610,6610,6610,6
|
|
20230801,150200,144680300,6620,6620,6620,6620,1
|
|
20230801,150100,144673680,6620,6620,6620,6620,1
|
|
20230801,150000,144667060,6610,6610,6610,6610,0
|
|
20230801,145900,144667060,6610,6610,6610,6610,0
|
|
20230801,145800,144667060,6610,6610,6610,6610,0
|
|
20230801,145700,144667060,6610,6610,6610,6610,0
|
|
20230801,145600,144667060,6610,6610,6610,6610,2
|
|
20230801,145500,144653840,6610,6610,6610,6610,0
|
|
20230801,145400,144653840,6610,6610,6610,6610,1
|
|
20230801,145300,144647230,6610,6610,6610,6610,0
|
|
20230801,145200,144647230,6610,6610,6610,6610,3
|
|
20230801,145100,144627400,6610,6610,6610,6610,5
|
|
20230801,145000,144594350,6620,6620,6620,6620,2
|
|
20230801,144900,144581110,6620,6620,6620,6620,1
|
|
20230801,144800,144574490,6630,6590,6630,6590,94
|
|
20230801,144700,143954740,6580,6630,6630,6580,929
|
|
20230801,144600,137829900,6630,6630,6630,6630,0
|
|
20230801,144500,137829900,6630,6630,6630,6630,10
|
|
20230801,144400,137763600,6630,6630,6630,6630,0
|
|
20230801,144300,137763600,6630,6600,6630,6600,2
|
|
20230801,144200,137750370,6630,6600,6630,6600,2
|
|
20230801,144100,137737140,6630,6630,6630,6630,251
|
|
20230801,144000,136073010,6630,6630,6630,6630,1
|
|
20230801,143900,136066380,6630,6630,6630,6630,0
|
|
20230801,143800,136066380,6630,6630,6630,6630,9
|
|
20230801,143700,136006710,6630,6630,6630,6630,2
|
|
20230801,143600,135993450,6630,6600,6630,6600,103
|
|
20230801,143500,135313560,6630,6630,6630,6630,6
|
|
20230801,143400,135273780,6600,6610,6610,6600,160
|
|
20230801,143300,134217540,6640,6640,6640,6640,1
|
|
20230801,143200,134210900,6640,6640,6640,6640,0
|
|
20230801,143100,134210900,6640,6640,6640,6640,0
|
|
20230801,143000,134210900,6640,6640,6640,6640,5
|
|
20230801,142900,134177700,6640,6620,6640,6620,5
|
|
20230801,142800,134144570,6620,6620,6620,6620,1
|
|
20230801,142700,134137950,6630,6630,6630,6630,2
|
|
20230801,142600,134124690,6630,6630,6630,6630,0
|
|
20230801,142500,134124690,6630,6630,6630,6630,3
|
|
20230801,142400,134104800,6630,6630,6630,6630,10
|
|
20230801,142300,134038500,6630,6630,6630,6630,8
|
|
20230801,142200,133985460,6630,6610,6630,6600,39
|
|
20230801,142100,133727810,6640,6640,6640,6640,1
|
|
20230801,142000,133721170,6630,6630,6630,6630,1
|
|
20230801,141900,133714540,6630,6630,6630,6630,0
|
|
20230801,141800,133714540,6630,6630,6630,6630,0
|
|
20230801,141700,133714540,6630,6630,6630,6630,0
|
|
20230801,141600,133714540,6630,6600,6630,6600,60
|
|
20230801,141500,133318480,6630,6630,6630,6630,0
|
|
20230801,141400,133318480,6630,6630,6630,6630,0
|
|
20230801,141300,133318480,6630,6630,6630,6630,0
|
|
20230801,141200,133318480,6630,6630,6630,6630,2
|
|
20230801,141100,133305220,6630,6630,6630,6630,0
|
|
20230801,141000,133305220,6630,6630,6630,6630,0
|
|
20230801,140900,133305220,6630,6610,6630,6610,281
|
|
20230801,140800,131447790,6610,6610,6610,6610,0
|
|
20230801,140700,131447790,6610,6610,6610,6610,0
|
|
20230801,140600,131447790,6610,6610,6610,6610,0
|
|
20230801,140500,131447790,6610,6610,6610,6610,0
|
|
20230801,140400,131447790,6610,6610,6610,6610,0
|
|
20230801,140300,131447790,6610,6610,6610,6610,1
|
|
20230801,140200,131441180,6610,6610,6610,6610,27
|
|
20230801,140100,131262710,6610,6610,6610,6610,0
|
|
20230801,140000,131262710,6610,6610,6610,6610,0
|
|
20230801,135900,131262710,6610,6610,6610,6610,5
|
|
20230801,135800,131229660,6610,6610,6610,6610,0
|
|
20230801,135700,131229660,6610,6600,6610,6600,3
|
|
20230801,135600,131209850,6610,6610,6610,6610,1
|
|
20230801,135500,131203240,6610,6610,6610,6610,1
|
|
20230801,135400,131196630,6610,6610,6610,6610,0
|
|
20230801,135300,131196630,6610,6610,6610,6610,2
|
|
20230801,135200,131183410,6610,6610,6610,6610,0
|
|
20230801,135100,131183410,6610,6610,6610,6610,0
|
|
20230801,135000,131183410,6610,6610,6610,6610,0
|
|
20230801,134900,131183410,6610,6610,6610,6610,0
|
|
20230801,134800,131183410,6610,6610,6610,6610,0
|
|
20230801,134700,131183410,6610,6610,6610,6610,0
|
|
20230801,134600,131183410,6610,6610,6610,6610,2
|
|
20230801,134500,131170190,6610,6610,6610,6610,0
|
|
20230801,134400,131170190,6610,6610,6610,6610,0
|
|
20230801,134300,131170190,6610,6610,6610,6610,0
|
|
20230801,134200,131170190,6610,6590,6610,6590,23
|
|
20230801,134100,131018600,6600,6610,6610,6600,124
|
|
20230801,134000,130200050,6610,6600,6610,6600,35
|
|
20230801,133900,129968740,6610,6610,6610,6610,0
|
|
20230801,133800,129968740,6610,6610,6610,6610,0
|
|
20230801,133700,129968740,6610,6610,6610,6610,0
|
|
20230801,133600,129968740,6610,6610,6610,6610,0
|
|
20230801,133500,129968740,6610,6600,6610,6600,13
|
|
20230801,133400,129882930,6600,6600,6600,6600,11
|
|
20230801,133300,129810330,6610,6600,6610,6600,23
|
|
20230801,133200,129658520,6610,6610,6610,6610,0
|
|
20230801,133100,129658520,6610,6610,6610,6610,0
|
|
20230801,133000,129658520,6610,6610,6610,6610,0
|
|
20230801,132900,129658520,6610,6610,6610,6610,0
|
|
20230801,132800,129658520,6610,6590,6610,6590,2
|
|
20230801,132700,129645320,6560,6580,6580,6560,276
|
|
20230801,132600,127832790,6610,6610,6610,6610,0
|
|
20230801,132500,127832790,6610,6620,6620,6600,782
|
|
20230801,132400,122669660,6650,6630,6650,6630,3
|
|
20230801,132300,122649750,6630,6650,6650,6630,24
|
|
20230801,132200,122490430,6650,6650,6650,6650,1
|
|
20230801,132100,122483780,6640,6640,6660,6640,1119
|
|
20230801,132000,115053600,6650,6650,6650,6650,0
|
|
20230801,131900,115053600,6650,6650,6650,6650,1
|
|
20230801,131800,115046950,6650,6650,6650,6650,2
|
|
20230801,131700,115033650,6660,6650,6660,6650,2
|
|
20230801,131600,115020340,6650,6650,6650,6650,0
|
|
20230801,131500,115020340,6650,6650,6650,6650,0
|
|
20230801,131400,115020340,6650,6640,6650,6640,325
|
|
20230801,131300,112862280,6650,6660,6660,6650,4
|
|
20230801,131200,112835670,6660,6660,6660,6660,0
|
|
20230801,131100,112835670,6660,6660,6660,6660,3
|
|
20230801,131000,112815690,6660,6650,6660,6650,54
|
|
20230801,130900,112456090,6660,6650,6660,6650,34
|
|
20230801,130800,112229690,6650,6650,6650,6650,0
|
|
20230801,130700,112229690,6650,6650,6650,6650,0
|
|
20230801,130600,112229690,6650,6650,6650,6650,2
|
|
20230801,130500,112216390,6660,6660,6660,6660,0
|
|
20230801,130400,112216390,6660,6660,6660,6660,0
|
|
20230801,130300,112216390,6660,6660,6660,6660,0
|
|
20230801,130200,112216390,6660,6660,6660,6660,1
|
|
20230801,130100,112209730,6660,6650,6660,6650,9
|
|
20230801,130000,112149850,6660,6660,6660,6650,69
|
|
20230801,125900,111690870,6660,6660,6660,6660,0
|
|
20230801,125800,111690870,6660,6650,6660,6650,54
|
|
20230801,125700,111331730,6650,6660,6660,6640,27
|
|
20230801,125600,111152050,6660,6660,6660,6660,0
|
|
20230801,125500,111152050,6660,6660,6660,6660,3
|
|
20230801,125400,111132070,6660,6660,6660,6660,2
|
|
20230801,125300,111118750,6660,6660,6660,6660,0
|
|
20230801,125200,111118750,6660,6660,6660,6660,0
|
|
20230801,125100,111118750,6660,6660,6660,6660,0
|
|
20230801,125000,111118750,6660,6660,6660,6660,1
|
|
20230801,124900,111112090,6610,6640,6640,6610,25
|
|
20230801,124800,110946540,6640,6640,6640,6640,0
|
|
20230801,124700,110946540,6640,6640,6640,6640,0
|
|
20230801,124600,110946540,6640,6640,6640,6640,2
|
|
20230801,124500,110933260,6640,6640,6640,6610,3
|
|
20230801,124400,110913370,6640,6640,6640,6640,0
|
|
20230801,124300,110913370,6640,6640,6640,6640,13
|
|
20230801,124200,110827050,6610,6610,6610,6610,0
|
|
20230801,124100,110827050,6610,6640,6640,6610,983
|
|
20230801,124000,104325020,6650,6650,6650,6650,0
|
|
20230801,123900,104325020,6650,6650,6650,6650,0
|
|
20230801,123800,104325020,6650,6660,6660,6640,369
|
|
20230801,123700,101874360,6650,6670,6670,6650,16
|
|
20230801,123600,101767840,6660,6660,6660,6660,0
|
|
20230801,123500,101767840,6660,6660,6660,6660,0
|
|
20230801,123400,101767840,6660,6660,6660,6660,0
|
|
20230801,123300,101767840,6660,6660,6660,6660,0
|
|
20230801,123200,101767840,6660,6660,6670,6660,6
|
|
20230801,123100,101727860,6670,6670,6670,6670,0
|
|
20230801,123000,101727860,6670,6670,6670,6670,2
|
|
20230801,122900,101714520,6670,6660,6670,6660,7
|
|
20230801,122800,101667870,6660,6660,6660,6660,0
|
|
20230801,122700,101667870,6660,6670,6670,6660,87
|
|
20230801,122600,101088420,6670,6670,6670,6670,0
|
|
20230801,122500,101088420,6670,6670,6670,6670,100
|
|
20230801,122400,100421420,6670,6660,6670,6660,3
|
|
20230801,122300,100401420,6660,6660,6660,6660,1
|
|
20230801,122200,100394760,6670,6660,6670,6660,4
|
|
20230801,122100,100368100,6670,6660,6670,6660,25
|
|
20230801,122000,100201360,6670,6670,6670,6670,0
|
|
20230801,121900,100201360,6670,6670,6670,6670,0
|
|
20230801,121800,100201360,6670,6660,6670,6660,37
|
|
20230801,121700,99954910,6660,6660,6660,6660,0
|
|
20230801,121600,99954910,6660,6660,6660,6660,2
|
|
20230801,121500,99941590,6650,6650,6650,6650,4
|
|
20230801,121400,99914990,6660,6660,6660,6660,7
|
|
20230801,121300,99868370,6650,6660,6660,6650,21
|
|
20230801,121200,99728520,6660,6660,6660,6660,0
|
|
20230801,121100,99728520,6660,6660,6660,6660,2
|
|
20230801,121000,99715200,6650,6650,6650,6650,0
|
|
20230801,120900,99715200,6650,6660,6660,6650,4
|
|
20230801,120800,99688570,6660,6660,6660,6660,0
|
|
20230801,120700,99688570,6660,6650,6660,6650,17
|
|
20230801,120600,99575500,6650,6650,6650,6650,10
|
|
20230801,120500,99509000,6650,6650,6650,6650,0
|
|
20230801,120400,99509000,6650,6650,6650,6650,4
|
|
20230801,120300,99482400,6650,6650,6650,6650,0
|
|
20230801,120200,99482400,6650,6650,6650,6650,2
|
|
20230801,120100,99469100,6620,6620,6620,6620,0
|
|
20230801,120000,99469100,6620,6620,6620,6620,1
|
|
20230801,115900,99462480,6630,6630,6630,6630,0
|
|
20230801,115800,99462480,6630,6630,6630,6630,281
|
|
20230801,115700,97599450,6660,6660,6660,6660,4
|
|
20230801,115600,97572810,6660,6660,6660,6660,1
|
|
20230801,115500,97566150,6630,6660,6660,6630,3
|
|
20230801,115400,97546200,6670,6670,6670,6670,0
|
|
20230801,115300,97546200,6670,6660,6670,6660,450
|
|
20230801,115200,94548120,6660,6620,6660,6620,207
|
|
20230801,115100,93176470,6620,6600,6620,6600,138
|
|
20230801,115000,92265090,6600,6600,6600,6600,2
|
|
20230801,114900,92251890,6620,6600,6620,6550,1703
|
|
20230801,114800,81063760,6650,6650,6650,6650,4
|
|
20230801,114700,81037160,6650,6650,6650,6650,4
|
|
20230801,114600,81010560,6630,6630,6630,6630,20
|
|
20230801,114500,80877960,6630,6590,6630,6590,2
|
|
20230801,114400,80864740,6590,6590,6590,6590,0
|
|
20230801,114300,80864740,6590,6590,6590,6590,0
|
|
20230801,114200,80864740,6590,6590,6590,6590,0
|
|
20230801,114100,80864740,6590,6590,6590,6590,162
|
|
20230801,114000,79797160,6570,6620,6620,6570,820
|
|
20230801,113900,74380810,6650,6650,6650,6650,2
|
|
20230801,113800,74367510,6660,6660,6660,6660,0
|
|
20230801,113700,74367510,6660,6660,6660,6660,0
|
|
20230801,113600,74367510,6660,6660,6660,6620,48
|
|
20230801,113500,74049620,6670,6660,6670,6660,3
|
|
20230801,113400,74029630,6670,6640,6670,6640,813
|
|
20230801,113300,68618830,6640,6640,6640,6640,0
|
|
20230801,113200,68618830,6640,6640,6640,6640,9
|
|
20230801,113100,68559070,6640,6630,6640,6630,146
|
|
20230801,113000,67591070,6630,6630,6630,6630,2
|
|
20230801,112900,67577810,6630,6630,6630,6630,0
|
|
20230801,112800,67577810,6630,6630,6630,6630,2
|
|
20230801,112700,67564550,6630,6630,6630,6630,0
|
|
20230801,112600,67564550,6630,6630,6630,6630,0
|
|
20230801,112500,67564550,6630,6630,6630,6630,2
|
|
20230801,112400,67551290,6630,6630,6630,6630,0
|
|
20230801,112300,67551290,6630,6630,6630,6630,0
|
|
20230801,112200,67551290,6630,6630,6630,6630,2
|
|
20230801,112100,67538030,6620,6620,6620,6620,0
|
|
20230801,112000,67538030,6620,6620,6620,6620,0
|
|
20230801,111900,67538030,6620,6620,6620,6620,0
|
|
20230801,111800,67538030,6620,6620,6620,6620,0
|
|
20230801,111700,67538030,6620,6620,6620,6620,3
|
|
20230801,111600,67518170,6620,6620,6620,6620,150
|
|
20230801,111500,66525170,6610,6610,6610,6610,52
|
|
20230801,111400,66181450,6620,6620,6620,6620,2
|
|
20230801,111300,66168210,6610,6610,6610,6610,111
|
|
20230801,111200,65434500,6610,6610,6610,6610,0
|
|
20230801,111100,65434500,6610,6610,6610,6610,0
|
|
20230801,111000,65434500,6610,6610,6610,6610,0
|
|
20230801,110900,65434500,6610,6610,6610,6610,21
|
|
20230801,110800,65295690,6620,6630,6630,6620,24
|
|
20230801,110700,65136790,6640,6640,6640,6640,0
|
|
20230801,110600,65136790,6640,6640,6640,6640,2
|
|
20230801,110500,65123510,6610,6610,6610,6610,0
|
|
20230801,110400,65123510,6610,6610,6610,6610,0
|
|
20230801,110300,65123510,6610,6610,6610,6610,0
|
|
20230801,110200,65123510,6610,6610,6610,6610,0
|
|
20230801,110100,65123510,6610,6610,6610,6610,3
|
|
20230801,110000,65103680,6640,6620,6640,6620,206
|
|
20230801,105900,63739940,6630,6630,6630,6630,0
|
|
20230801,105800,63739940,6630,6630,6630,6630,5
|
|
20230801,105700,63706790,6630,6630,6630,6630,0
|
|
20230801,105600,63706790,6630,6630,6630,6630,32
|
|
20230801,105500,63494630,6640,6640,6640,6640,0
|
|
20230801,105400,63494630,6640,6650,6650,6640,33
|
|
20230801,105300,63275470,6640,6640,6640,6640,0
|
|
20230801,105200,63275470,6640,6640,6640,6640,1
|
|
20230801,105100,63268830,6640,6640,6640,6640,1
|
|
20230801,105000,63262190,6650,6650,6650,6650,6
|
|
20230801,104900,63222290,6650,6650,6650,6650,0
|
|
20230801,104800,63222290,6650,6650,6650,6650,0
|
|
20230801,104700,63222290,6650,6650,6650,6650,4
|
|
20230801,104600,63195690,6650,6650,6650,6650,0
|
|
20230801,104500,63195690,6650,6650,6650,6650,0
|
|
20230801,104400,63195690,6650,6650,6650,6650,0
|
|
20230801,104300,63195690,6650,6650,6650,6650,6
|
|
20230801,104200,63155790,6650,6650,6650,6650,6
|
|
20230801,104100,63115890,6650,6650,6650,6650,0
|
|
20230801,104000,63115890,6650,6650,6650,6650,4
|
|
20230801,103900,63089290,6640,6640,6640,6640,0
|
|
20230801,103800,63089290,6640,6640,6640,6640,20
|
|
20230801,103700,62956490,6650,6650,6650,6650,4
|
|
20230801,103600,62929890,6650,6650,6650,6650,164
|
|
20230801,103500,61839290,6650,6650,6650,6650,0
|
|
20230801,103400,61839290,6650,6650,6650,6650,4
|
|
20230801,103300,61812690,6650,6650,6650,6650,0
|
|
20230801,103200,61812690,6650,6650,6650,6650,368
|
|
20230801,103100,59365490,6650,6650,6650,6650,0
|
|
20230801,103000,59365490,6650,6650,6650,6650,0
|
|
20230801,102900,59365490,6650,6650,6650,6650,4
|
|
20230801,102800,59338890,6650,6650,6650,6650,0
|
|
20230801,102700,59338890,6650,6650,6650,6650,2
|
|
20230801,102600,59325590,6650,6650,6650,6650,4
|
|
20230801,102500,59298990,6650,6650,6650,6650,0
|
|
20230801,102400,59298990,6650,6650,6650,6650,0
|
|
20230801,102300,59298990,6650,6650,6650,6650,4
|
|
20230801,102200,59272390,6650,6650,6650,6650,2
|
|
20230801,102100,59259090,6650,6650,6650,6650,0
|
|
20230801,102000,59259090,6650,6640,6650,6640,124
|
|
20230801,101900,58435690,6630,6640,6640,6630,390
|
|
20230801,101800,55849970,6640,6630,6640,6630,74
|
|
20230801,101700,55359110,6630,6630,6630,6630,0
|
|
20230801,101600,55359110,6630,6640,6640,6630,14
|
|
20230801,101500,55266250,6630,6630,6630,6630,1
|
|
20230801,101400,55259620,6640,6640,6640,6640,0
|
|
20230801,101300,55259620,6640,6640,6640,6640,4
|
|
20230801,101200,55233060,6640,6640,6640,6640,20
|
|
20230801,101100,55100260,6640,6640,6640,6640,4
|
|
20230801,101000,55073700,6640,6640,6640,6640,0
|
|
20230801,100900,55073700,6640,6640,6640,6640,2
|
|
20230801,100800,55060420,6640,6640,6640,6640,4
|
|
20230801,100700,55033860,6640,6640,6640,6640,0
|
|
20230801,100600,55033860,6640,6640,6640,6640,8
|
|
20230801,100500,54980740,6640,6640,6640,6640,2
|
|
20230801,100400,54967460,6640,6640,6640,6640,165
|
|
20230801,100300,53871860,6640,6590,6640,6590,858
|
|
20230801,100200,48205060,6580,6580,6580,6580,0
|
|
20230801,100100,48205060,6580,6580,6580,6580,0
|
|
20230801,100000,48205060,6580,6590,6590,6580,650
|
|
20230801,095900,43926280,6590,6610,6610,6590,570
|
|
20230801,095800,40166050,6640,6640,6640,6640,4
|
|
20230801,095700,40139490,6640,6640,6640,6640,0
|
|
20230801,095600,40139490,6640,6640,6640,6640,5
|
|
20230801,095500,40106290,6640,6630,6640,6630,90
|
|
20230801,095400,39508890,6630,6630,6630,6630,0
|
|
20230801,095300,39508890,6630,6630,6630,6630,14
|
|
20230801,095200,39416070,6630,6630,6630,6630,0
|
|
20230801,095100,39416070,6630,6630,6630,6630,4
|
|
20230801,095000,39389550,6600,6600,6600,6600,17
|
|
20230801,094900,39277350,6600,6600,6600,6600,0
|
|
20230801,094800,39277350,6600,6600,6600,6600,546
|
|
20230801,094700,35673750,6610,6620,6620,6610,405
|
|
20230801,094600,32994650,6630,6630,6630,6630,200
|
|
20230801,094500,31668650,6630,6610,6630,6610,80
|
|
20230801,094400,31139830,6620,6620,6620,6620,3
|
|
20230801,094300,31119970,6640,6610,6640,6610,304
|
|
20230801,094200,29110410,6640,6640,6640,6640,1
|
|
20230801,094100,29103770,6640,6650,6650,6640,5
|
|
20230801,094000,29070560,6610,6620,6620,6610,200
|
|
20230801,093900,27748290,6620,6630,6630,6620,7
|
|
20230801,093800,27701920,6650,6650,6650,6650,4
|
|
20230801,093700,27675320,6610,6610,6610,6610,0
|
|
20230801,093600,27675320,6610,6610,6610,6610,0
|
|
20230801,093500,27675320,6610,6640,6640,6610,79
|
|
20230801,093400,27152920,6610,6610,6610,6610,122
|
|
20230801,093300,26346500,6610,6640,6640,6600,830
|
|
20230801,093200,20857040,6650,6650,6650,6650,2
|
|
20230801,093100,20843740,6650,6650,6650,6650,0
|
|
20230801,093000,20843740,6650,6650,6650,6650,8
|
|
20230801,092900,20790540,6650,6650,6650,6650,1500
|
|
20230801,092800,10815540,6650,6650,6650,6650,100
|
|
20230801,092700,10150540,6650,6650,6650,6650,5
|
|
20230801,092600,10117290,6650,6650,6650,6650,0
|
|
20230801,092500,10117290,6650,6650,6650,6650,44
|
|
20230801,092400,9824690,6640,6640,6640,6640,1
|
|
20230801,092300,9818050,6650,6650,6650,6650,1
|
|
20230801,092200,9811400,6600,6600,6600,6600,0
|
|
20230801,092100,9811400,6600,6600,6600,6600,0
|
|
20230801,092000,9811400,6600,6600,6600,6600,0
|
|
20230801,091900,9811400,6600,6600,6600,6600,0
|
|
20230801,091800,9811400,6600,6600,6600,6600,0
|
|
20230801,091700,9811400,6600,6600,6600,6600,1
|
|
20230801,091600,9804800,6600,6600,6600,6600,0
|
|
20230801,091500,9804800,6600,6650,6650,6600,8
|
|
20230801,091400,9751950,6600,6600,6600,6600,2
|
|
20230801,091300,9738750,6600,6600,6600,6600,20
|
|
20230801,091200,9606750,6580,6580,6580,6580,0
|
|
20230801,091100,9606750,6580,6580,6580,6580,0
|
|
20230801,091000,9606750,6580,6610,6610,6580,309
|
|
20230801,090900,7571010,6610,6610,6610,6610,5
|
|
20230801,090800,7537960,6660,6660,6660,6660,48
|
|
20230801,090700,7218280,6690,6690,6690,6690,0
|
|
20230801,090600,7218280,6690,6690,6690,6690,0
|
|
20230801,090500,7218280,6690,6690,6690,6690,0
|
|
20230801,090400,7218280,6690,6690,6690,6690,0
|
|
20230801,090300,7218280,6690,6690,6690,6690,0
|
|
20230801,090200,7218280,6690,6690,6690,6690,101
|
|
20230801,090100,6542590,6580,6690,6690,6580,2
|
|
20230801,090000,6529320,6590,6590,6590,6580,991
|