666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200300,509456710,13000,13000,13000,13000,684
|
|
20230801,200200,509456710,13000,13000,13000,13000,0
|
|
20230801,200100,509456710,13000,13000,13000,13000,0
|
|
20230801,200000,509456710,13000,13000,13000,13000,0
|
|
20230801,195900,509456710,13000,13000,13000,13000,0
|
|
20230801,195800,509456710,13000,13000,13000,13000,0
|
|
20230801,195700,509456710,13000,13000,13000,13000,0
|
|
20230801,195600,509456710,13000,13000,13000,13000,0
|
|
20230801,195500,509456710,13000,13000,13000,13000,0
|
|
20230801,195400,509456710,13000,13000,13000,13000,0
|
|
20230801,195300,509456710,13000,13000,13000,13000,0
|
|
20230801,195200,509456710,13000,13000,13000,13000,0
|
|
20230801,195100,509456710,13000,13000,13000,13000,0
|
|
20230801,195000,509456710,13000,13000,13000,13000,0
|
|
20230801,194900,509456710,13000,13000,13000,13000,0
|
|
20230801,194800,509456710,13000,13000,13000,13000,0
|
|
20230801,194700,509456710,13000,13000,13000,13000,0
|
|
20230801,194600,509456710,13000,13000,13000,13000,0
|
|
20230801,194500,509456710,13000,13000,13000,13000,0
|
|
20230801,194400,509456710,13000,13000,13000,13000,0
|
|
20230801,194300,509456710,13000,13000,13000,13000,0
|
|
20230801,194200,509456710,13000,13000,13000,13000,0
|
|
20230801,194100,509456710,13000,13000,13000,13000,0
|
|
20230801,194000,509456710,13000,13000,13000,13000,0
|
|
20230801,193900,509456710,13000,13000,13000,13000,0
|
|
20230801,193800,509456710,13000,13000,13000,13000,0
|
|
20230801,193700,509456710,13000,13000,13000,13000,0
|
|
20230801,193600,509456710,13000,13000,13000,13000,0
|
|
20230801,193500,509456710,13000,13000,13000,13000,0
|
|
20230801,193400,509456710,13000,13000,13000,13000,0
|
|
20230801,193300,509456710,13000,13000,13000,13000,684
|
|
20230801,193200,509456710,13000,13000,13000,13000,0
|
|
20230801,193100,509456710,13000,13000,13000,13000,0
|
|
20230801,193000,509456710,13000,13000,13000,13000,0
|
|
20230801,192900,509456710,13000,13000,13000,13000,0
|
|
20230801,192800,509456710,13000,13000,13000,13000,0
|
|
20230801,192700,509456710,13000,13000,13000,13000,0
|
|
20230801,192600,509456710,13000,13000,13000,13000,0
|
|
20230801,192500,509456710,13000,13000,13000,13000,0
|
|
20230801,192400,509456710,13000,13000,13000,13000,0
|
|
20230801,192300,509456710,13000,13000,13000,13000,0
|
|
20230801,192200,509456710,13000,13000,13000,13000,0
|
|
20230801,192100,509456710,13000,13000,13000,13000,0
|
|
20230801,192000,509456710,13000,13000,13000,13000,0
|
|
20230801,191900,509456710,13000,13000,13000,13000,0
|
|
20230801,191800,509456710,13000,13000,13000,13000,0
|
|
20230801,191700,509456710,13000,13000,13000,13000,0
|
|
20230801,191600,509456710,13000,13000,13000,13000,0
|
|
20230801,191500,509456710,13000,13000,13000,13000,0
|
|
20230801,191400,509456710,13000,13000,13000,13000,0
|
|
20230801,191300,509456710,13000,13000,13000,13000,0
|
|
20230801,191200,509456710,13000,13000,13000,13000,0
|
|
20230801,191100,509456710,13000,13000,13000,13000,0
|
|
20230801,191000,509456710,13000,13000,13000,13000,0
|
|
20230801,190900,509456710,13000,13000,13000,13000,0
|
|
20230801,190800,509456710,13000,13000,13000,13000,0
|
|
20230801,190700,509456710,13000,13000,13000,13000,0
|
|
20230801,190600,509456710,13000,13000,13000,13000,0
|
|
20230801,190500,509456710,13000,13000,13000,13000,0
|
|
20230801,190400,509456710,13000,13000,13000,13000,0
|
|
20230801,190300,509456710,13000,13000,13000,13000,684
|
|
20230801,190200,509456710,13000,13000,13000,13000,0
|
|
20230801,190100,509456710,13000,13000,13000,13000,0
|
|
20230801,190000,509456710,13000,13000,13000,13000,0
|
|
20230801,185900,509456710,13000,13000,13000,13000,0
|
|
20230801,185800,509456710,13000,13000,13000,13000,0
|
|
20230801,185700,509456710,13000,13000,13000,13000,0
|
|
20230801,185600,509456710,13000,13000,13000,13000,0
|
|
20230801,185500,509456710,13000,13000,13000,13000,0
|
|
20230801,185400,509456710,13000,13000,13000,13000,0
|
|
20230801,185300,509456710,13000,13000,13000,13000,0
|
|
20230801,185200,509456710,13000,13000,13000,13000,0
|
|
20230801,185100,509456710,13000,13000,13000,13000,0
|
|
20230801,185000,509456710,13000,13000,13000,13000,0
|
|
20230801,184900,509456710,13000,13000,13000,13000,0
|
|
20230801,184800,509456710,13000,13000,13000,13000,0
|
|
20230801,184700,509456710,13000,13000,13000,13000,0
|
|
20230801,184600,509456710,13000,13000,13000,13000,0
|
|
20230801,184500,509456710,13000,13000,13000,13000,0
|
|
20230801,184400,509456710,13000,13000,13000,13000,0
|
|
20230801,184300,509456710,13000,13000,13000,13000,0
|
|
20230801,184200,509456710,13000,13000,13000,13000,0
|
|
20230801,184100,509456710,13000,13000,13000,13000,0
|
|
20230801,184000,509456710,13000,13000,13000,13000,0
|
|
20230801,183900,509456710,13000,13000,13000,13000,0
|
|
20230801,183800,509456710,13000,13000,13000,13000,0
|
|
20230801,183700,509456710,13000,13000,13000,13000,0
|
|
20230801,183600,509456710,13000,13000,13000,13000,0
|
|
20230801,183500,509456710,13000,13000,13000,13000,0
|
|
20230801,183400,509456710,13000,13000,13000,13000,0
|
|
20230801,183300,509456710,13000,13000,13000,13000,684
|
|
20230801,183200,509456710,13000,13000,13000,13000,0
|
|
20230801,183100,509456710,13000,13000,13000,13000,0
|
|
20230801,183000,509456710,13000,13000,13000,13000,0
|
|
20230801,182900,509456710,13000,13000,13000,13000,0
|
|
20230801,182800,509456710,13000,13000,13000,13000,0
|
|
20230801,182700,509456710,13000,13000,13000,13000,0
|
|
20230801,182600,509456710,13000,13000,13000,13000,0
|
|
20230801,182500,509456710,13000,13000,13000,13000,0
|
|
20230801,182400,509456710,13000,13000,13000,13000,0
|
|
20230801,182300,509456710,13000,13000,13000,13000,0
|
|
20230801,182200,509456710,13000,13000,13000,13000,0
|
|
20230801,182100,509456710,13000,13000,13000,13000,0
|
|
20230801,182000,509456710,13000,13000,13000,13000,0
|
|
20230801,181900,509456710,13000,13000,13000,13000,0
|
|
20230801,181800,509456710,13000,13000,13000,13000,0
|
|
20230801,181700,509456710,13000,13000,13000,13000,0
|
|
20230801,181600,509456710,13000,13000,13000,13000,0
|
|
20230801,181500,509456710,13000,13000,13000,13000,0
|
|
20230801,181400,509456710,13000,13000,13000,13000,0
|
|
20230801,181300,509456710,13000,13000,13000,13000,0
|
|
20230801,181200,509456710,13000,13000,13000,13000,0
|
|
20230801,181100,509456710,13000,13000,13000,13000,0
|
|
20230801,181000,509456710,13000,13000,13000,13000,0
|
|
20230801,180900,509456710,13000,13000,13000,13000,0
|
|
20230801,180800,509456710,13000,13000,13000,13000,0
|
|
20230801,180700,509456710,13000,13000,13000,13000,0
|
|
20230801,180600,509456710,13000,13000,13000,13000,0
|
|
20230801,180500,509456710,13000,13000,13000,13000,0
|
|
20230801,180400,509456710,13000,13000,13000,13000,0
|
|
20230801,180300,509456710,13000,13000,13000,13000,684
|
|
20230801,180200,509456710,13000,13000,13000,13000,0
|
|
20230801,180100,509456710,13000,13000,13000,13000,0
|
|
20230801,180000,509456710,13000,13000,13000,13000,0
|
|
20230801,175900,509456710,13000,13000,13000,13000,0
|
|
20230801,175800,509456710,13000,13000,13000,13000,0
|
|
20230801,175700,509456710,13000,13000,13000,13000,0
|
|
20230801,175600,509456710,13000,13000,13000,13000,0
|
|
20230801,175500,509456710,13000,13000,13000,13000,0
|
|
20230801,175400,509456710,13000,13000,13000,13000,0
|
|
20230801,175300,509456710,13000,13000,13000,13000,0
|
|
20230801,175200,509456710,13000,13000,13000,13000,0
|
|
20230801,175100,509456710,13000,13000,13000,13000,0
|
|
20230801,175000,509456710,13000,13000,13000,13000,0
|
|
20230801,174900,509456710,13000,13000,13000,13000,0
|
|
20230801,174800,509456710,13000,13000,13000,13000,0
|
|
20230801,174700,509456710,13000,13000,13000,13000,0
|
|
20230801,174600,509456710,13000,13000,13000,13000,0
|
|
20230801,174500,509456710,13000,13000,13000,13000,0
|
|
20230801,174400,509456710,13000,13000,13000,13000,0
|
|
20230801,174300,509456710,13000,13000,13000,13000,0
|
|
20230801,174200,509456710,13000,13000,13000,13000,0
|
|
20230801,174100,509456710,13000,13000,13000,13000,0
|
|
20230801,174000,509456710,13000,13000,13000,13000,0
|
|
20230801,173900,509456710,13000,13000,13000,13000,0
|
|
20230801,173800,509456710,13000,13000,13000,13000,0
|
|
20230801,173700,509456710,13000,13000,13000,13000,0
|
|
20230801,173600,509456710,13000,13000,13000,13000,0
|
|
20230801,173500,509456710,13000,13000,13000,13000,0
|
|
20230801,173400,509456710,13000,13000,13000,13000,0
|
|
20230801,173300,509456710,13000,13000,13000,13000,684
|
|
20230801,173200,509456710,13000,13000,13000,13000,0
|
|
20230801,173100,509456710,13000,13000,13000,13000,0
|
|
20230801,173000,509456710,13000,13000,13000,13000,0
|
|
20230801,172900,509456710,13000,13000,13000,13000,0
|
|
20230801,172800,509456710,13000,13000,13000,13000,0
|
|
20230801,172700,509456710,13000,13000,13000,13000,0
|
|
20230801,172600,509456710,13000,13000,13000,13000,0
|
|
20230801,172500,509456710,13000,13000,13000,13000,0
|
|
20230801,172400,509456710,13000,13000,13000,13000,0
|
|
20230801,172300,509456710,13000,13000,13000,13000,0
|
|
20230801,172200,509456710,13000,13000,13000,13000,0
|
|
20230801,172100,509456710,13000,13000,13000,13000,0
|
|
20230801,172000,509456710,13000,13000,13000,13000,0
|
|
20230801,171900,509456710,13000,13000,13000,13000,0
|
|
20230801,171800,509456710,13000,13000,13000,13000,0
|
|
20230801,171700,509456710,13000,13000,13000,13000,0
|
|
20230801,171600,509456710,13000,13000,13000,13000,0
|
|
20230801,171500,509456710,13000,13000,13000,13000,0
|
|
20230801,171400,509456710,13000,13000,13000,13000,0
|
|
20230801,171300,509456710,13000,13000,13000,13000,0
|
|
20230801,171200,509456710,13000,13000,13000,13000,0
|
|
20230801,171100,509456710,13000,13000,13000,13000,0
|
|
20230801,171000,509456710,13000,13000,13000,13000,0
|
|
20230801,170900,509456710,13000,13000,13000,13000,0
|
|
20230801,170800,509456710,13000,13000,13000,13000,0
|
|
20230801,170700,509456710,13000,13000,13000,13000,0
|
|
20230801,170600,509456710,13000,13000,13000,13000,0
|
|
20230801,170500,509456710,13000,13000,13000,13000,0
|
|
20230801,170400,509456710,13000,13000,13000,13000,0
|
|
20230801,170300,509456710,13000,13000,13000,13000,684
|
|
20230801,170200,509456710,13000,13000,13000,13000,0
|
|
20230801,170100,509456710,13000,13000,13000,13000,0
|
|
20230801,170000,509456710,13000,13000,13000,13000,0
|
|
20230801,165900,509456710,13000,13000,13000,13000,0
|
|
20230801,165800,509456710,13000,13000,13000,13000,0
|
|
20230801,165700,509456710,13000,13000,13000,13000,0
|
|
20230801,165600,509456710,13000,13000,13000,13000,0
|
|
20230801,165500,509456710,13000,13000,13000,13000,0
|
|
20230801,165400,509456710,13000,13000,13000,13000,0
|
|
20230801,165300,509456710,13000,13000,13000,13000,0
|
|
20230801,165200,509456710,13000,13000,13000,13000,0
|
|
20230801,165100,509456710,13000,13000,13000,13000,0
|
|
20230801,165000,509456710,13000,13000,13000,13000,0
|
|
20230801,164900,509456710,13000,13000,13000,13000,0
|
|
20230801,164800,509456710,13000,13000,13000,13000,0
|
|
20230801,164700,509456710,13000,13000,13000,13000,0
|
|
20230801,164600,509456710,13000,13000,13000,13000,0
|
|
20230801,164500,509456710,13000,13000,13000,13000,0
|
|
20230801,164400,509456710,13000,13000,13000,13000,0
|
|
20230801,164300,509456710,13000,13000,13000,13000,0
|
|
20230801,164200,509456710,13000,13000,13000,13000,0
|
|
20230801,164100,509456710,13000,13000,13000,13000,0
|
|
20230801,164000,509456710,13000,13000,13000,13000,0
|
|
20230801,163900,509456710,13000,13000,13000,13000,0
|
|
20230801,163800,509456710,13000,13000,13000,13000,0
|
|
20230801,163700,509456710,13000,13000,13000,13000,0
|
|
20230801,163600,509456710,13000,13000,13000,13000,0
|
|
20230801,163500,509456710,13000,13000,13000,13000,0
|
|
20230801,163400,509456710,13000,13000,13000,13000,0
|
|
20230801,163300,509456710,13000,13000,13000,13000,684
|
|
20230801,163200,509456710,13000,13000,13000,13000,0
|
|
20230801,163100,509456710,13000,13000,13000,13000,0
|
|
20230801,163000,509456710,13000,13000,13000,13000,0
|
|
20230801,162900,509456710,13000,13000,13000,13000,0
|
|
20230801,162800,509456710,13000,13000,13000,13000,0
|
|
20230801,162700,509456710,13000,13000,13000,13000,0
|
|
20230801,162600,509456710,13000,13000,13000,13000,0
|
|
20230801,162500,509456710,13000,13000,13000,13000,0
|
|
20230801,162400,509456710,13000,13000,13000,13000,0
|
|
20230801,162300,509456710,13000,13000,13000,13000,0
|
|
20230801,162200,509456710,13000,13000,13000,13000,0
|
|
20230801,162100,509456710,13000,13000,13000,13000,0
|
|
20230801,162000,509456710,13000,13000,13000,13000,0
|
|
20230801,161900,509456710,13000,13000,13000,13000,0
|
|
20230801,161800,509456710,13000,13000,13000,13000,0
|
|
20230801,161700,509456710,13000,13000,13000,13000,0
|
|
20230801,161600,509456710,13000,13000,13000,13000,0
|
|
20230801,161500,509456710,13000,13000,13000,13000,0
|
|
20230801,161400,509456710,13000,13000,13000,13000,0
|
|
20230801,161300,509456710,13000,13000,13000,13000,0
|
|
20230801,161200,509456710,13000,13000,13000,13000,0
|
|
20230801,161100,509456710,13000,13000,13000,13000,0
|
|
20230801,161000,509456710,13000,13000,13000,13000,0
|
|
20230801,160900,509456710,13000,13000,13000,13000,0
|
|
20230801,160800,509456710,13000,13000,13000,13000,0
|
|
20230801,160700,509456710,13000,13000,13000,13000,0
|
|
20230801,160600,509456710,13000,13000,13000,13000,0
|
|
20230801,160500,509456710,13000,13000,13000,13000,0
|
|
20230801,160400,509456710,13000,13000,13000,13000,0
|
|
20230801,160300,509456710,13000,13000,13000,13000,684
|
|
20230801,160200,509456710,13000,13000,13000,13000,0
|
|
20230801,160100,509456710,13000,13000,13000,13000,0
|
|
20230801,160000,509456710,13000,13000,13000,13000,0
|
|
20230801,155900,509456710,13000,13000,13000,13000,0
|
|
20230801,155800,509456710,13000,13000,13000,13000,0
|
|
20230801,155700,509456710,13000,13000,13000,13000,0
|
|
20230801,155600,509456710,13000,13000,13000,13000,0
|
|
20230801,155500,509456710,13000,13000,13000,13000,0
|
|
20230801,155400,509456710,13000,13000,13000,13000,0
|
|
20230801,155300,509456710,13000,13000,13000,13000,0
|
|
20230801,155200,509456710,13000,13000,13000,13000,0
|
|
20230801,155100,509456710,13000,13000,13000,13000,0
|
|
20230801,155000,509456710,13000,13000,13000,13000,0
|
|
20230801,154900,509456710,13000,13000,13000,13000,0
|
|
20230801,154800,509456710,13000,13000,13000,13000,0
|
|
20230801,154700,509456710,13000,13000,13000,13000,0
|
|
20230801,154600,509456710,13000,13000,13000,13000,0
|
|
20230801,154500,509456710,13000,13000,13000,13000,0
|
|
20230801,154400,509456710,13000,13000,13000,13000,0
|
|
20230801,154300,509456710,13000,13000,13000,13000,0
|
|
20230801,154200,509456710,13000,13000,13000,13000,0
|
|
20230801,154100,509456710,13000,13000,13000,13000,0
|
|
20230801,154000,509456710,13000,13000,13000,13000,0
|
|
20230801,153900,509456710,13000,13000,13000,13000,0
|
|
20230801,153800,509456710,13000,13000,13000,13000,0
|
|
20230801,153700,509456710,13000,13000,13000,13000,0
|
|
20230801,153600,509456710,13000,13000,13000,13000,0
|
|
20230801,153500,509456710,13000,13000,13000,13000,0
|
|
20230801,153400,509456710,13000,13000,13000,13000,0
|
|
20230801,153300,509456710,13000,13000,13000,13000,684
|
|
20230801,153200,509456710,13000,13000,13000,13000,0
|
|
20230801,153100,509456710,13000,13000,13000,13000,0
|
|
20230801,153000,509456710,13000,13000,13000,13000,684
|
|
20230801,152900,500564710,13000,13000,13000,13000,0
|
|
20230801,152800,500564710,13000,13000,13000,13000,0
|
|
20230801,152700,500564710,13000,13000,13000,13000,0
|
|
20230801,152600,500564710,13000,13000,13000,13000,0
|
|
20230801,152500,500564710,13000,13000,13000,13000,0
|
|
20230801,152400,500564710,13000,13000,13000,13000,0
|
|
20230801,152300,500564710,13000,13000,13000,13000,0
|
|
20230801,152200,500564710,13000,13000,13000,13000,0
|
|
20230801,152100,500564710,13000,13000,13000,13000,0
|
|
20230801,152000,500564710,13000,13000,13000,13000,0
|
|
20230801,151900,500564710,13000,13000,13010,13000,395
|
|
20230801,151800,495429070,13000,13000,13000,13000,1
|
|
20230801,151700,495416070,13000,13000,13000,13000,1
|
|
20230801,151600,495403070,13000,13000,13000,13000,1
|
|
20230801,151500,495390070,13000,12990,13000,12990,161
|
|
20230801,151400,493297270,12990,12990,12990,12990,15
|
|
20230801,151300,493102420,12990,12990,12990,12990,84
|
|
20230801,151200,492011260,12950,12950,12950,12940,229
|
|
20230801,151100,489046490,12940,12940,12940,12940,0
|
|
20230801,151000,489046490,12940,12940,12940,12940,101
|
|
20230801,150900,487739550,12940,12950,12950,12940,678
|
|
20230801,150800,478965730,12950,12950,12950,12950,0
|
|
20230801,150700,478965730,12950,12950,12950,12950,55
|
|
20230801,150600,478253480,12950,12950,12950,12950,55
|
|
20230801,150500,477541230,13000,13000,13000,13000,17
|
|
20230801,150400,477320230,12950,12990,12990,12950,135
|
|
20230801,150300,475569910,13000,13010,13010,13000,51
|
|
20230801,150200,474906520,13000,13000,13000,13000,1
|
|
20230801,150100,474893520,13000,13000,13000,13000,13
|
|
20230801,150000,474724520,13000,13000,13000,13000,0
|
|
20230801,145900,474724520,13000,13000,13000,13000,0
|
|
20230801,145800,474724520,13000,13000,13000,13000,3
|
|
20230801,145700,474685520,13000,13000,13000,13000,0
|
|
20230801,145600,474685520,13000,13000,13000,13000,0
|
|
20230801,145500,474685520,13000,13000,13000,13000,0
|
|
20230801,145400,474685520,13000,13000,13000,13000,8
|
|
20230801,145300,474581520,13000,13000,13000,13000,46
|
|
20230801,145200,473983520,13000,13000,13000,13000,0
|
|
20230801,145100,473983520,13000,13000,13000,13000,0
|
|
20230801,145000,473983520,13000,13000,13000,13000,0
|
|
20230801,144900,473983520,13000,13000,13000,13000,0
|
|
20230801,144800,473983520,13000,13010,13010,13000,184
|
|
20230801,144700,471590840,13010,13010,13010,13010,20
|
|
20230801,144600,471330640,13020,13020,13020,13020,0
|
|
20230801,144500,471330640,13020,13020,13020,13020,0
|
|
20230801,144400,471330640,13020,13010,13020,13000,22
|
|
20230801,144300,471044590,13010,13010,13010,13010,0
|
|
20230801,144200,471044590,13010,13010,13010,13010,0
|
|
20230801,144100,471044590,13010,13010,13010,13010,5
|
|
20230801,144000,470979540,13010,13010,13010,13010,10
|
|
20230801,143900,470849440,13000,13000,13000,13000,0
|
|
20230801,143800,470849440,13000,13000,13000,13000,0
|
|
20230801,143700,470849440,13000,13000,13000,13000,0
|
|
20230801,143600,470849440,13000,13010,13010,13000,201
|
|
20230801,143500,468236320,13020,13030,13030,13020,74
|
|
20230801,143400,467272200,13040,13040,13040,13040,10
|
|
20230801,143300,467141800,13040,13040,13040,13040,0
|
|
20230801,143200,467141800,13040,13040,13040,13040,0
|
|
20230801,143100,467141800,13040,13050,13050,13040,40
|
|
20230801,143000,466619810,13030,13030,13030,13030,0
|
|
20230801,142900,466619810,13030,13000,13030,13000,220
|
|
20230801,142800,463759300,12960,12960,12960,12960,0
|
|
20230801,142700,463759300,12960,12960,12960,12960,0
|
|
20230801,142600,463759300,12960,12920,12960,12920,680
|
|
20230801,142500,454958280,12910,12910,12910,12910,0
|
|
20230801,142400,454958280,12910,12910,12910,12910,0
|
|
20230801,142300,454958280,12910,12910,12910,12910,30
|
|
20230801,142200,454570980,12900,12900,12900,12900,0
|
|
20230801,142100,454570980,12900,12900,12900,12900,9
|
|
20230801,142000,454454880,12900,12900,12900,12900,2
|
|
20230801,141900,454429080,12920,12920,12920,12920,0
|
|
20230801,141800,454429080,12920,12920,12920,12920,1
|
|
20230801,141700,454416160,12920,12920,12920,12920,10
|
|
20230801,141600,454286960,12920,12920,12920,12920,0
|
|
20230801,141500,454286960,12920,12920,12920,12920,33
|
|
20230801,141400,453860600,12910,12910,12910,12910,110
|
|
20230801,141300,452440500,12900,12910,12910,12900,26
|
|
20230801,141200,452104950,12910,12930,12930,12910,107
|
|
20230801,141100,450721960,12940,12940,12940,12940,0
|
|
20230801,141000,450721960,12940,12940,12940,12940,20
|
|
20230801,140900,450463160,12910,12910,12910,12910,0
|
|
20230801,140800,450463160,12910,12900,12910,12900,163
|
|
20230801,140700,448359020,12900,12910,12910,12900,210
|
|
20230801,140600,445648460,12910,12910,12910,12910,0
|
|
20230801,140500,445648460,12910,12910,12910,12910,0
|
|
20230801,140400,445648460,12910,12910,12910,12910,0
|
|
20230801,140300,445648460,12910,12950,13000,12910,69
|
|
20230801,140200,444754300,12920,12960,12960,12920,696
|
|
20230801,140100,435750490,12960,12970,12970,12960,28
|
|
20230801,140000,435387440,12980,12990,12990,12980,332
|
|
20230801,135900,431078030,12990,12990,12990,12990,0
|
|
20230801,135800,431078030,12990,12990,12990,12990,10
|
|
20230801,135700,430948130,12990,13000,13000,12990,129
|
|
20230801,135600,429272150,13000,13000,13000,13000,41
|
|
20230801,135500,428739150,13000,13000,13000,13000,0
|
|
20230801,135400,428739150,13000,13010,13010,13000,750
|
|
20230801,135300,418988270,13010,13020,13020,13010,213
|
|
20230801,135200,416215020,13020,13020,13020,13020,0
|
|
20230801,135100,416215020,13020,13020,13020,13020,18
|
|
20230801,135000,415980660,13020,13020,13020,13020,2
|
|
20230801,134900,415954620,13010,13010,13010,13010,0
|
|
20230801,134800,415954620,13010,13010,13010,13010,0
|
|
20230801,134700,415954620,13010,13010,13010,13010,0
|
|
20230801,134600,415954620,13010,13010,13010,13010,1
|
|
20230801,134500,415941610,13010,13010,13010,13010,0
|
|
20230801,134400,415941610,13010,13010,13010,13010,49
|
|
20230801,134300,415304120,13010,13010,13010,13010,163
|
|
20230801,134200,413183490,13010,13010,13010,13010,0
|
|
20230801,134100,413183490,13010,13010,13010,13010,0
|
|
20230801,134000,413183490,13010,13010,13010,13010,0
|
|
20230801,133900,413183490,13010,13010,13010,13010,10
|
|
20230801,133800,413053390,13010,13010,13010,13010,0
|
|
20230801,133700,413053390,13010,13010,13010,13010,51
|
|
20230801,133600,412389880,13010,13010,13010,13010,100
|
|
20230801,133500,411088880,13010,13030,13030,13010,442
|
|
20230801,133400,405338150,13020,13020,13020,13020,0
|
|
20230801,133300,405338150,13020,13020,13020,13020,206
|
|
20230801,133200,402656030,13020,13020,13020,13020,69
|
|
20230801,133100,401757650,13020,13020,13020,13020,5
|
|
20230801,133000,401692550,13020,13020,13020,13020,50
|
|
20230801,132900,401041550,13020,13020,13020,13020,3
|
|
20230801,132800,401002490,13030,13030,13030,13030,1
|
|
20230801,132700,400989460,13030,13030,13030,13030,0
|
|
20230801,132600,400989460,13030,13030,13030,13030,1
|
|
20230801,132500,400976430,13030,13050,13050,13030,808
|
|
20230801,132400,390445520,13040,13040,13040,13040,0
|
|
20230801,132300,390445520,13040,13060,13060,13040,60
|
|
20230801,132200,389662520,13060,13060,13060,13060,35
|
|
20230801,132100,389205420,13040,13040,13040,13040,0
|
|
20230801,132000,389205420,13040,13050,13050,13040,170
|
|
20230801,131900,386988330,13050,13050,13050,13050,0
|
|
20230801,131800,386988330,13050,13050,13050,13050,1
|
|
20230801,131700,386975280,13040,13040,13040,13040,0
|
|
20230801,131600,386975280,13040,13040,13040,13040,0
|
|
20230801,131500,386975280,13040,13040,13040,13040,0
|
|
20230801,131400,386975280,13040,13050,13050,13040,540
|
|
20230801,131300,379929280,13050,13050,13050,13050,80
|
|
20230801,131200,378885280,13050,13050,13050,13050,49
|
|
20230801,131100,378245830,13050,13060,13060,13050,700
|
|
20230801,131000,369107500,13060,13060,13060,13060,2
|
|
20230801,130900,369081380,13070,13070,13070,13070,0
|
|
20230801,130800,369081380,13070,13080,13080,13070,598
|
|
20230801,130700,361265470,13080,13080,13080,13080,0
|
|
20230801,130600,361265470,13080,13100,13100,13080,45
|
|
20230801,130500,360676410,13110,13110,13110,13110,1
|
|
20230801,130400,360663300,13110,13110,13110,13110,0
|
|
20230801,130300,360663300,13110,13110,13110,13110,0
|
|
20230801,130200,360663300,13110,13110,13110,13110,0
|
|
20230801,130100,360663300,13110,13110,13110,13110,0
|
|
20230801,130000,360663300,13110,13110,13110,13110,0
|
|
20230801,125900,360663300,13110,13110,13110,13110,0
|
|
20230801,125800,360663300,13110,13110,13110,13110,100
|
|
20230801,125700,359352300,13110,13110,13110,13110,10
|
|
20230801,125600,359221200,13090,13090,13090,13090,0
|
|
20230801,125500,359221200,13090,13090,13090,13090,14
|
|
20230801,125400,359037940,13090,13090,13090,13090,5
|
|
20230801,125300,358972490,13090,13080,13090,13080,193
|
|
20230801,125200,356448040,13100,13100,13100,13100,0
|
|
20230801,125100,356448040,13100,13110,13110,13100,58
|
|
20230801,125000,355688140,13100,13100,13100,13100,0
|
|
20230801,124900,355688140,13100,13100,13100,13100,16
|
|
20230801,124800,355478540,13100,13100,13100,13100,0
|
|
20230801,124700,355478540,13100,13100,13100,13100,0
|
|
20230801,124600,355478540,13100,13100,13100,13100,1
|
|
20230801,124500,355465440,13100,13100,13100,13100,0
|
|
20230801,124400,355465440,13100,13100,13100,13100,0
|
|
20230801,124300,355465440,13100,13100,13100,13100,0
|
|
20230801,124200,355465440,13100,13100,13100,13100,0
|
|
20230801,124100,355465440,13100,13130,13130,13100,25
|
|
20230801,124000,355137880,13100,13100,13100,13100,20
|
|
20230801,123900,354875880,13130,13130,13130,13130,0
|
|
20230801,123800,354875880,13130,13130,13130,13130,0
|
|
20230801,123700,354875880,13130,13130,13130,13130,51
|
|
20230801,123600,354206250,13150,13150,13150,13150,0
|
|
20230801,123500,354206250,13150,13150,13150,13150,23
|
|
20230801,123400,353903800,13160,13160,13160,13160,1
|
|
20230801,123300,353890640,13160,13160,13160,13160,0
|
|
20230801,123200,353890640,13160,13160,13160,13160,0
|
|
20230801,123100,353890640,13160,13160,13160,13160,0
|
|
20230801,123000,353890640,13160,13160,13160,13160,0
|
|
20230801,122900,353890640,13160,13160,13160,13160,9
|
|
20230801,122800,353772200,13150,13150,13150,13150,0
|
|
20230801,122700,353772200,13150,13150,13150,13150,0
|
|
20230801,122600,353772200,13150,13150,13150,13150,0
|
|
20230801,122500,353772200,13150,13150,13150,13150,0
|
|
20230801,122400,353772200,13150,13150,13150,13150,0
|
|
20230801,122300,353772200,13150,13150,13150,13150,20
|
|
20230801,122200,353509200,13160,13160,13160,13160,0
|
|
20230801,122100,353509200,13160,13160,13160,13160,0
|
|
20230801,122000,353509200,13160,13160,13160,13160,5
|
|
20230801,121900,353443400,13160,13160,13160,13160,0
|
|
20230801,121800,353443400,13160,13150,13160,13150,26
|
|
20230801,121700,353101290,13150,13150,13150,13150,0
|
|
20230801,121600,353101290,13150,13150,13150,13150,1
|
|
20230801,121500,353088140,13150,13150,13150,13150,0
|
|
20230801,121400,353088140,13150,13150,13150,13150,80
|
|
20230801,121300,352036140,13150,13150,13150,13150,50
|
|
20230801,121200,351378640,13150,13150,13150,13150,52
|
|
20230801,121100,350694840,13150,13150,13150,13150,843
|
|
20230801,121000,339609390,13150,13150,13150,13150,10
|
|
20230801,120900,339477890,13150,13150,13150,13150,367
|
|
20230801,120800,334651840,13150,13150,13150,13150,1
|
|
20230801,120700,334638690,13150,13150,13150,13150,0
|
|
20230801,120600,334638690,13150,13150,13150,13150,1
|
|
20230801,120500,334625540,13150,13150,13150,13150,12
|
|
20230801,120400,334467740,13100,13100,13100,13100,0
|
|
20230801,120300,334467740,13100,13100,13100,13100,0
|
|
20230801,120200,334467740,13100,13110,13110,13100,29
|
|
20230801,120100,334087820,13160,13160,13160,13160,0
|
|
20230801,120000,334087820,13160,13160,13160,13160,0
|
|
20230801,115900,334087820,13160,13160,13160,13160,0
|
|
20230801,115800,334087820,13160,13160,13160,13160,1
|
|
20230801,115700,334074660,13160,13160,13160,13160,77
|
|
20230801,115600,333061340,13160,13160,13160,13160,101
|
|
20230801,115500,331732180,13150,13150,13150,13150,202
|
|
20230801,115400,329075880,13150,13150,13150,13150,0
|
|
20230801,115300,329075880,13150,13150,13150,13150,2
|
|
20230801,115200,329049580,13150,13160,13160,13150,2
|
|
20230801,115100,329023270,13160,13160,13160,13160,1
|
|
20230801,115000,329010110,13160,13160,13160,13160,0
|
|
20230801,114900,329010110,13160,13140,13160,13140,30
|
|
20230801,114800,328615360,13100,13100,13100,13100,48
|
|
20230801,114700,327986560,13090,13090,13090,13090,4
|
|
20230801,114600,327934200,13110,13120,13120,13110,2
|
|
20230801,114500,327907970,13100,13100,13100,13100,1
|
|
20230801,114400,327894870,13150,13150,13150,13150,0
|
|
20230801,114300,327894870,13150,13150,13150,13150,0
|
|
20230801,114200,327894870,13150,13150,13150,13150,0
|
|
20230801,114100,327894870,13150,13150,13150,13150,0
|
|
20230801,114000,327894870,13150,13150,13150,13150,0
|
|
20230801,113900,327894870,13150,13150,13150,13150,0
|
|
20230801,113800,327894870,13150,13100,13150,13100,123
|
|
20230801,113700,326277490,13090,13090,13090,13090,20
|
|
20230801,113600,326015690,13090,13090,13090,13090,24
|
|
20230801,113500,325701530,13090,13090,13090,13090,0
|
|
20230801,113400,325701530,13090,13090,13090,13090,0
|
|
20230801,113300,325701530,13090,13080,13090,13080,54
|
|
20230801,113200,324994700,13080,13070,13080,13070,122
|
|
20230801,113100,323399240,13070,13070,13070,13070,0
|
|
20230801,113000,323399240,13070,13070,13070,13070,50
|
|
20230801,112900,322745740,13070,13070,13070,13070,0
|
|
20230801,112800,322745740,13070,13070,13070,13070,0
|
|
20230801,112700,322745740,13070,13070,13070,13070,0
|
|
20230801,112600,322745740,13070,13070,13070,13070,0
|
|
20230801,112500,322745740,13070,13070,13070,13070,2
|
|
20230801,112400,322719600,13070,13070,13070,13070,0
|
|
20230801,112300,322719600,13070,13070,13070,13070,0
|
|
20230801,112200,322719600,13070,13070,13070,13070,1
|
|
20230801,112100,322706530,13060,13060,13060,13060,0
|
|
20230801,112000,322706530,13060,13060,13060,13060,0
|
|
20230801,111900,322706530,13060,13080,13080,13060,399
|
|
20230801,111800,317493450,13070,13070,13070,13070,0
|
|
20230801,111700,317493450,13070,13070,13070,13070,0
|
|
20230801,111600,317493450,13070,13070,13070,13070,0
|
|
20230801,111500,317493450,13070,13070,13070,13070,0
|
|
20230801,111400,317493450,13070,13070,13070,13070,0
|
|
20230801,111300,317493450,13070,13070,13070,13070,0
|
|
20230801,111200,317493450,13070,13080,13080,13070,114
|
|
20230801,111100,316002430,13080,13080,13080,13080,0
|
|
20230801,111000,316002430,13080,13080,13080,13080,0
|
|
20230801,110900,316002430,13080,13080,13080,13080,0
|
|
20230801,110800,316002430,13080,13080,13080,13080,15
|
|
20230801,110700,315806230,13080,13070,13080,13070,679
|
|
20230801,110600,306925870,13070,13070,13070,13070,10
|
|
20230801,110500,306795170,13080,13080,13080,13080,0
|
|
20230801,110400,306795170,13080,13080,13080,13080,40
|
|
20230801,110300,306271970,13060,13060,13060,13060,134
|
|
20230801,110200,304521930,13040,13040,13040,13040,0
|
|
20230801,110100,304521930,13040,13040,13040,13040,100
|
|
20230801,110000,303217930,13040,13040,13040,13040,0
|
|
20230801,105900,303217930,13040,13040,13040,13040,0
|
|
20230801,105800,303217930,13040,13040,13040,13040,0
|
|
20230801,105700,303217930,13040,13060,13060,13040,350
|
|
20230801,105600,298647930,13050,13070,13070,13050,91
|
|
20230801,105500,297459940,13060,13060,13060,13060,0
|
|
20230801,105400,297459940,13060,13080,13080,13060,161
|
|
20230801,105300,295355710,13080,13080,13080,13080,1
|
|
20230801,105200,295342630,13080,13080,13080,13080,0
|
|
20230801,105100,295342630,13080,13080,13080,13080,0
|
|
20230801,105000,295342630,13080,13080,13080,13080,0
|
|
20230801,104900,295342630,13080,13080,13080,13080,0
|
|
20230801,104800,295342630,13080,13080,13080,13080,0
|
|
20230801,104700,295342630,13080,13080,13080,13080,0
|
|
20230801,104600,295342630,13080,13080,13080,13080,0
|
|
20230801,104500,295342630,13080,13080,13080,13080,1
|
|
20230801,104400,295329550,13170,13170,13170,13170,0
|
|
20230801,104300,295329550,13170,13100,13170,13100,39
|
|
20230801,104200,294816760,13100,13100,13100,13100,0
|
|
20230801,104100,294816760,13100,13100,13100,13100,0
|
|
20230801,104000,294816760,13100,13100,13100,13100,222
|
|
20230801,103900,291908560,13100,13180,13180,13100,305
|
|
20230801,103800,287894550,13180,13180,13180,13180,0
|
|
20230801,103700,287894550,13180,13180,13180,13180,0
|
|
20230801,103600,287894550,13180,13180,13180,13180,0
|
|
20230801,103500,287894550,13180,13180,13180,13180,39
|
|
20230801,103400,287380530,13180,13180,13180,13180,0
|
|
20230801,103300,287380530,13180,13180,13180,13180,8
|
|
20230801,103200,287275090,13170,13170,13170,13170,19
|
|
20230801,103100,287024860,13170,13170,13170,13170,1
|
|
20230801,103000,287011690,13170,13130,13170,13130,380
|
|
20230801,102900,282008180,13100,13100,13100,13100,85
|
|
20230801,102800,280894680,13100,13130,13130,13100,22
|
|
20230801,102700,280605970,13130,13130,13130,13130,34
|
|
20230801,102600,280159550,13130,13130,13130,13130,0
|
|
20230801,102500,280159550,13130,13130,13130,13130,0
|
|
20230801,102400,280159550,13130,13100,13130,13100,118
|
|
20230801,102300,278610450,13070,13070,13070,13070,2
|
|
20230801,102200,278584310,13070,13070,13070,13070,1
|
|
20230801,102100,278571240,13070,13090,13090,13070,14
|
|
20230801,102000,278388090,13090,13100,13100,13090,60
|
|
20230801,101900,277602100,13100,13100,13100,13100,45
|
|
20230801,101800,277012600,13100,13130,13130,13100,42
|
|
20230801,101700,276461980,13110,13110,13110,13110,64
|
|
20230801,101600,275622940,13110,13110,13110,13110,11
|
|
20230801,101500,275478730,13100,13100,13100,13100,0
|
|
20230801,101400,275478730,13100,13120,13120,13100,126
|
|
20230801,101300,273828100,13140,13150,13150,13140,432
|
|
20230801,101200,268147430,13150,13150,13150,13150,0
|
|
20230801,101100,268147430,13150,13160,13160,13150,38
|
|
20230801,101000,267647560,13160,13160,13160,13160,2
|
|
20230801,100900,267621240,13150,13150,13150,13150,15
|
|
20230801,100800,267423990,13160,13160,13160,13160,2
|
|
20230801,100700,267397670,13150,13150,13150,13150,0
|
|
20230801,100600,267397670,13150,13150,13150,13150,0
|
|
20230801,100500,267397670,13150,13150,13150,13150,0
|
|
20230801,100400,267397670,13150,13160,13160,13150,25
|
|
20230801,100300,267068880,13150,13150,13150,13150,1
|
|
20230801,100200,267055730,13150,13150,13150,13150,0
|
|
20230801,100100,267055730,13150,13160,13160,13150,59
|
|
20230801,100000,266279790,13180,13190,13190,13180,53
|
|
20230801,095900,265581240,13190,13200,13200,13190,92
|
|
20230801,095800,264367460,13200,13190,13200,13190,30
|
|
20230801,095700,263971740,13190,13180,13190,13180,40
|
|
20230801,095600,263444220,13180,13160,13180,13160,100
|
|
20230801,095500,262126620,13160,13160,13160,13160,80
|
|
20230801,095400,261073820,13160,13060,13160,13060,46
|
|
20230801,095300,260470320,13050,13110,13110,13050,240
|
|
20230801,095200,257326320,13110,13080,13110,13080,295
|
|
20230801,095100,253459130,13050,13050,13050,13050,1
|
|
20230801,095000,253446080,13030,13030,13030,13030,30
|
|
20230801,094900,253055180,13030,13030,13030,13030,9
|
|
20230801,094800,252937910,13030,13030,13030,13030,11
|
|
20230801,094700,252794580,13030,13100,13100,13030,436
|
|
20230801,094600,247094150,13180,13180,13180,13180,0
|
|
20230801,094500,247094150,13180,13170,13180,13170,10
|
|
20230801,094400,246962390,13190,13180,13190,13180,10
|
|
20230801,094300,246830580,13080,13200,13200,13080,31
|
|
20230801,094200,246423880,13190,13190,13200,13190,144
|
|
20230801,094100,244524130,13190,13170,13190,13170,223
|
|
20230801,094000,241586820,13080,13080,13080,13080,0
|
|
20230801,093900,241586820,13080,13080,13080,13080,1
|
|
20230801,093800,241573740,13170,13180,13180,13060,421
|
|
20230801,093700,236027120,13180,13180,13180,13180,2
|
|
20230801,093600,236000760,13190,13170,13190,13170,131
|
|
20230801,093500,234274980,13070,13020,13070,13010,393
|
|
20230801,093400,229158630,13010,13020,13020,13010,626
|
|
20230801,093300,221012010,13020,13030,13030,13020,5
|
|
20230801,093200,220946900,13020,13030,13040,13020,110
|
|
20230801,093100,219512870,13030,13070,13070,13030,569
|
|
20230801,093000,212086950,13070,13050,13070,13050,63
|
|
20230801,092900,211264280,13060,13070,13070,13060,353
|
|
20230801,092800,206653700,13070,13090,13090,13070,493
|
|
20230801,092700,200209740,13100,13120,13150,13100,660
|
|
20230801,092600,191558720,13190,13190,13190,13190,0
|
|
20230801,092500,191558720,13190,13180,13190,13180,419
|
|
20230801,092400,186036250,13180,13180,13180,13140,51
|
|
20230801,092300,185364790,13150,13170,13190,13150,233
|
|
20230801,092200,182297210,13160,13200,13200,13160,50
|
|
20230801,092100,181638210,13210,13210,13210,13210,10
|
|
20230801,092000,181506110,13210,13210,13210,13210,19
|
|
20230801,091900,181255120,13210,13210,13210,13210,1
|
|
20230801,091800,181241910,13210,13210,13210,13200,177
|
|
20230801,091700,178903990,13080,13200,13230,13080,109
|
|
20230801,091600,177462780,13200,13100,13200,13100,576
|
|
20230801,091500,169861230,13100,13070,13100,13000,159
|
|
20230801,091400,167786870,13060,13110,13110,13060,801
|
|
20230801,091300,157309840,13110,13170,13200,13110,261
|
|
20230801,091200,153880510,13170,13190,13220,13170,189
|
|
20230801,091100,151386440,13200,13170,13200,13170,151
|
|
20230801,091000,149396140,13150,13150,13150,13150,39
|
|
20230801,090900,148883290,13150,13140,13150,13140,2
|
|
20230801,090800,148857000,13140,13140,13140,13050,617
|
|
20230801,090700,140764230,13140,13150,13150,13130,49
|
|
20230801,090600,140120190,13140,13200,13210,13130,524
|
|
20230801,090500,133213920,13190,13200,13200,13170,453
|
|
20230801,090400,127238050,13200,13300,13300,13200,654
|
|
20230801,090300,118574350,13330,13320,13340,13210,1282
|
|
20230801,090200,101540770,13350,13170,13350,13170,3484
|
|
20230801,090100,55352530,13200,12900,13200,12890,1926
|
|
20230801,090000,30247550,12900,12840,12900,12800,2359
|