682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,201800,1114081880,12750,12750,12750,12750,0
|
|
20230801,201700,1114081880,12750,12750,12750,12750,0
|
|
20230801,201600,1114081880,12750,12750,12750,12750,0
|
|
20230801,201500,1114081880,12750,12750,12750,12750,0
|
|
20230801,201400,1114081880,12750,12750,12750,12750,0
|
|
20230801,201300,1114081880,12750,12750,12750,12750,0
|
|
20230801,201200,1114081880,12750,12750,12750,12750,0
|
|
20230801,201100,1114081880,12750,12750,12750,12750,0
|
|
20230801,201000,1114081880,12750,12750,12750,12750,0
|
|
20230801,200900,1114081880,12750,12750,12750,12750,0
|
|
20230801,200800,1114081880,12750,12750,12750,12750,0
|
|
20230801,200700,1114081880,12750,12750,12750,12750,0
|
|
20230801,200600,1114081880,12750,12750,12750,12750,0
|
|
20230801,200500,1114081880,12750,12750,12750,12750,0
|
|
20230801,200400,1114081880,12750,12750,12750,12750,0
|
|
20230801,200300,1114081880,12750,12750,12750,12750,0
|
|
20230801,200200,1114081880,12750,12750,12750,12750,0
|
|
20230801,200100,1114081880,12750,12750,12750,12750,0
|
|
20230801,200000,1114081880,12750,12750,12750,12750,0
|
|
20230801,195900,1114081880,12750,12750,12750,12750,0
|
|
20230801,195800,1114081880,12750,12750,12750,12750,0
|
|
20230801,195700,1114081880,12750,12750,12750,12750,0
|
|
20230801,195600,1114081880,12750,12750,12750,12750,0
|
|
20230801,195500,1114081880,12750,12750,12750,12750,0
|
|
20230801,195400,1114081880,12750,12750,12750,12750,0
|
|
20230801,195300,1114081880,12750,12750,12750,12750,0
|
|
20230801,195200,1114081880,12750,12750,12750,12750,0
|
|
20230801,195100,1114081880,12750,12750,12750,12750,0
|
|
20230801,195000,1114081880,12750,12750,12750,12750,0
|
|
20230801,194900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,194800,1114081880,12750,12750,12750,12750,0
|
|
20230801,194700,1114081880,12750,12750,12750,12750,0
|
|
20230801,194600,1114081880,12750,12750,12750,12750,0
|
|
20230801,194500,1114081880,12750,12750,12750,12750,0
|
|
20230801,194400,1114081880,12750,12750,12750,12750,0
|
|
20230801,194300,1114081880,12750,12750,12750,12750,0
|
|
20230801,194200,1114081880,12750,12750,12750,12750,0
|
|
20230801,194100,1114081880,12750,12750,12750,12750,0
|
|
20230801,194000,1114081880,12750,12750,12750,12750,0
|
|
20230801,193900,1114081880,12750,12750,12750,12750,0
|
|
20230801,193800,1114081880,12750,12750,12750,12750,0
|
|
20230801,193700,1114081880,12750,12750,12750,12750,0
|
|
20230801,193600,1114081880,12750,12750,12750,12750,0
|
|
20230801,193500,1114081880,12750,12750,12750,12750,0
|
|
20230801,193400,1114081880,12750,12750,12750,12750,0
|
|
20230801,193300,1114081880,12750,12750,12750,12750,0
|
|
20230801,193200,1114081880,12750,12750,12750,12750,0
|
|
20230801,193100,1114081880,12750,12750,12750,12750,0
|
|
20230801,193000,1114081880,12750,12750,12750,12750,0
|
|
20230801,192900,1114081880,12750,12750,12750,12750,0
|
|
20230801,192800,1114081880,12750,12750,12750,12750,0
|
|
20230801,192700,1114081880,12750,12750,12750,12750,0
|
|
20230801,192600,1114081880,12750,12750,12750,12750,0
|
|
20230801,192500,1114081880,12750,12750,12750,12750,0
|
|
20230801,192400,1114081880,12750,12750,12750,12750,0
|
|
20230801,192300,1114081880,12750,12750,12750,12750,0
|
|
20230801,192200,1114081880,12750,12750,12750,12750,0
|
|
20230801,192100,1114081880,12750,12750,12750,12750,0
|
|
20230801,192000,1114081880,12750,12750,12750,12750,0
|
|
20230801,191900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,191800,1114081880,12750,12750,12750,12750,0
|
|
20230801,191700,1114081880,12750,12750,12750,12750,0
|
|
20230801,191600,1114081880,12750,12750,12750,12750,0
|
|
20230801,191500,1114081880,12750,12750,12750,12750,0
|
|
20230801,191400,1114081880,12750,12750,12750,12750,0
|
|
20230801,191300,1114081880,12750,12750,12750,12750,0
|
|
20230801,191200,1114081880,12750,12750,12750,12750,0
|
|
20230801,191100,1114081880,12750,12750,12750,12750,0
|
|
20230801,191000,1114081880,12750,12750,12750,12750,0
|
|
20230801,190900,1114081880,12750,12750,12750,12750,0
|
|
20230801,190800,1114081880,12750,12750,12750,12750,0
|
|
20230801,190700,1114081880,12750,12750,12750,12750,0
|
|
20230801,190600,1114081880,12750,12750,12750,12750,0
|
|
20230801,190500,1114081880,12750,12750,12750,12750,0
|
|
20230801,190400,1114081880,12750,12750,12750,12750,0
|
|
20230801,190300,1114081880,12750,12750,12750,12750,0
|
|
20230801,190200,1114081880,12750,12750,12750,12750,0
|
|
20230801,190100,1114081880,12750,12750,12750,12750,0
|
|
20230801,190000,1114081880,12750,12750,12750,12750,0
|
|
20230801,185900,1114081880,12750,12750,12750,12750,0
|
|
20230801,185800,1114081880,12750,12750,12750,12750,0
|
|
20230801,185700,1114081880,12750,12750,12750,12750,0
|
|
20230801,185600,1114081880,12750,12750,12750,12750,0
|
|
20230801,185500,1114081880,12750,12750,12750,12750,0
|
|
20230801,185400,1114081880,12750,12750,12750,12750,0
|
|
20230801,185300,1114081880,12750,12750,12750,12750,0
|
|
20230801,185200,1114081880,12750,12750,12750,12750,0
|
|
20230801,185100,1114081880,12750,12750,12750,12750,0
|
|
20230801,185000,1114081880,12750,12750,12750,12750,0
|
|
20230801,184900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,184800,1114081880,12750,12750,12750,12750,0
|
|
20230801,184700,1114081880,12750,12750,12750,12750,0
|
|
20230801,184600,1114081880,12750,12750,12750,12750,0
|
|
20230801,184500,1114081880,12750,12750,12750,12750,0
|
|
20230801,184400,1114081880,12750,12750,12750,12750,0
|
|
20230801,184300,1114081880,12750,12750,12750,12750,0
|
|
20230801,184200,1114081880,12750,12750,12750,12750,0
|
|
20230801,184100,1114081880,12750,12750,12750,12750,0
|
|
20230801,184000,1114081880,12750,12750,12750,12750,0
|
|
20230801,183900,1114081880,12750,12750,12750,12750,0
|
|
20230801,183800,1114081880,12750,12750,12750,12750,0
|
|
20230801,183700,1114081880,12750,12750,12750,12750,0
|
|
20230801,183600,1114081880,12750,12750,12750,12750,0
|
|
20230801,183500,1114081880,12750,12750,12750,12750,0
|
|
20230801,183400,1114081880,12750,12750,12750,12750,0
|
|
20230801,183300,1114081880,12750,12750,12750,12750,0
|
|
20230801,183200,1114081880,12750,12750,12750,12750,0
|
|
20230801,183100,1114081880,12750,12750,12750,12750,0
|
|
20230801,183000,1114081880,12750,12750,12750,12750,0
|
|
20230801,182900,1114081880,12750,12750,12750,12750,0
|
|
20230801,182800,1114081880,12750,12750,12750,12750,0
|
|
20230801,182700,1114081880,12750,12750,12750,12750,0
|
|
20230801,182600,1114081880,12750,12750,12750,12750,0
|
|
20230801,182500,1114081880,12750,12750,12750,12750,0
|
|
20230801,182400,1114081880,12750,12750,12750,12750,0
|
|
20230801,182300,1114081880,12750,12750,12750,12750,0
|
|
20230801,182200,1114081880,12750,12750,12750,12750,0
|
|
20230801,182100,1114081880,12750,12750,12750,12750,0
|
|
20230801,182000,1114081880,12750,12750,12750,12750,0
|
|
20230801,181900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,181800,1114081880,12750,12750,12750,12750,0
|
|
20230801,181700,1114081880,12750,12750,12750,12750,0
|
|
20230801,181600,1114081880,12750,12750,12750,12750,0
|
|
20230801,181500,1114081880,12750,12750,12750,12750,0
|
|
20230801,181400,1114081880,12750,12750,12750,12750,0
|
|
20230801,181300,1114081880,12750,12750,12750,12750,0
|
|
20230801,181200,1114081880,12750,12750,12750,12750,0
|
|
20230801,181100,1114081880,12750,12750,12750,12750,0
|
|
20230801,181000,1114081880,12750,12750,12750,12750,0
|
|
20230801,180900,1114081880,12750,12750,12750,12750,0
|
|
20230801,180800,1114081880,12750,12750,12750,12750,0
|
|
20230801,180700,1114081880,12750,12750,12750,12750,0
|
|
20230801,180600,1114081880,12750,12750,12750,12750,0
|
|
20230801,180500,1114081880,12750,12750,12750,12750,0
|
|
20230801,180400,1114081880,12750,12750,12750,12750,0
|
|
20230801,180300,1114081880,12750,12750,12750,12750,0
|
|
20230801,180200,1114081880,12750,12750,12750,12750,0
|
|
20230801,180100,1114081880,12750,12750,12750,12750,0
|
|
20230801,180000,1114081880,12750,12750,12750,12750,0
|
|
20230801,175900,1114081880,12750,12750,12750,12750,0
|
|
20230801,175800,1114081880,12750,12750,12750,12750,0
|
|
20230801,175700,1114081880,12750,12750,12750,12750,0
|
|
20230801,175600,1114081880,12750,12750,12750,12750,0
|
|
20230801,175500,1114081880,12750,12750,12750,12750,0
|
|
20230801,175400,1114081880,12750,12750,12750,12750,0
|
|
20230801,175300,1114081880,12750,12750,12750,12750,0
|
|
20230801,175200,1114081880,12750,12750,12750,12750,0
|
|
20230801,175100,1114081880,12750,12750,12750,12750,0
|
|
20230801,175000,1114081880,12750,12750,12750,12750,0
|
|
20230801,174900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,174800,1114081880,12750,12750,12750,12750,0
|
|
20230801,174700,1114081880,12750,12750,12750,12750,0
|
|
20230801,174600,1114081880,12750,12750,12750,12750,0
|
|
20230801,174500,1114081880,12750,12750,12750,12750,0
|
|
20230801,174400,1114081880,12750,12750,12750,12750,0
|
|
20230801,174300,1114081880,12750,12750,12750,12750,0
|
|
20230801,174200,1114081880,12750,12750,12750,12750,0
|
|
20230801,174100,1114081880,12750,12750,12750,12750,0
|
|
20230801,174000,1114081880,12750,12750,12750,12750,0
|
|
20230801,173900,1114081880,12750,12750,12750,12750,0
|
|
20230801,173800,1114081880,12750,12750,12750,12750,0
|
|
20230801,173700,1114081880,12750,12750,12750,12750,0
|
|
20230801,173600,1114081880,12750,12750,12750,12750,0
|
|
20230801,173500,1114081880,12750,12750,12750,12750,0
|
|
20230801,173400,1114081880,12750,12750,12750,12750,0
|
|
20230801,173300,1114081880,12750,12750,12750,12750,0
|
|
20230801,173200,1114081880,12750,12750,12750,12750,0
|
|
20230801,173100,1114081880,12750,12750,12750,12750,0
|
|
20230801,173000,1114081880,12750,12750,12750,12750,0
|
|
20230801,172900,1114081880,12750,12750,12750,12750,0
|
|
20230801,172800,1114081880,12750,12750,12750,12750,0
|
|
20230801,172700,1114081880,12750,12750,12750,12750,0
|
|
20230801,172600,1114081880,12750,12750,12750,12750,0
|
|
20230801,172500,1114081880,12750,12750,12750,12750,0
|
|
20230801,172400,1114081880,12750,12750,12750,12750,0
|
|
20230801,172300,1114081880,12750,12750,12750,12750,0
|
|
20230801,172200,1114081880,12750,12750,12750,12750,0
|
|
20230801,172100,1114081880,12750,12750,12750,12750,0
|
|
20230801,172000,1114081880,12750,12750,12750,12750,0
|
|
20230801,171900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,171800,1114081880,12750,12750,12750,12750,0
|
|
20230801,171700,1114081880,12750,12750,12750,12750,0
|
|
20230801,171600,1114081880,12750,12750,12750,12750,0
|
|
20230801,171500,1114081880,12750,12750,12750,12750,0
|
|
20230801,171400,1114081880,12750,12750,12750,12750,0
|
|
20230801,171300,1114081880,12750,12750,12750,12750,0
|
|
20230801,171200,1114081880,12750,12750,12750,12750,0
|
|
20230801,171100,1114081880,12750,12750,12750,12750,0
|
|
20230801,171000,1114081880,12750,12750,12750,12750,0
|
|
20230801,170900,1114081880,12750,12750,12750,12750,0
|
|
20230801,170800,1114081880,12750,12750,12750,12750,0
|
|
20230801,170700,1114081880,12750,12750,12750,12750,0
|
|
20230801,170600,1114081880,12750,12750,12750,12750,0
|
|
20230801,170500,1114081880,12750,12750,12750,12750,0
|
|
20230801,170400,1114081880,12750,12750,12750,12750,0
|
|
20230801,170300,1114081880,12750,12750,12750,12750,0
|
|
20230801,170200,1114081880,12750,12750,12750,12750,0
|
|
20230801,170100,1114081880,12750,12750,12750,12750,0
|
|
20230801,170000,1114081880,12750,12750,12750,12750,0
|
|
20230801,165900,1114081880,12750,12750,12750,12750,0
|
|
20230801,165800,1114081880,12750,12750,12750,12750,0
|
|
20230801,165700,1114081880,12750,12750,12750,12750,0
|
|
20230801,165600,1114081880,12750,12750,12750,12750,0
|
|
20230801,165500,1114081880,12750,12750,12750,12750,0
|
|
20230801,165400,1114081880,12750,12750,12750,12750,0
|
|
20230801,165300,1114081880,12750,12750,12750,12750,0
|
|
20230801,165200,1114081880,12750,12750,12750,12750,0
|
|
20230801,165100,1114081880,12750,12750,12750,12750,0
|
|
20230801,165000,1114081880,12750,12750,12750,12750,0
|
|
20230801,164900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,164800,1114081880,12750,12750,12750,12750,0
|
|
20230801,164700,1114081880,12750,12750,12750,12750,0
|
|
20230801,164600,1114081880,12750,12750,12750,12750,0
|
|
20230801,164500,1114081880,12750,12750,12750,12750,0
|
|
20230801,164400,1114081880,12750,12750,12750,12750,0
|
|
20230801,164300,1114081880,12750,12750,12750,12750,0
|
|
20230801,164200,1114081880,12750,12750,12750,12750,0
|
|
20230801,164100,1114081880,12750,12750,12750,12750,0
|
|
20230801,164000,1114081880,12750,12750,12750,12750,0
|
|
20230801,163900,1114081880,12750,12750,12750,12750,0
|
|
20230801,163800,1114081880,12750,12750,12750,12750,0
|
|
20230801,163700,1114081880,12750,12750,12750,12750,0
|
|
20230801,163600,1114081880,12750,12750,12750,12750,0
|
|
20230801,163500,1114081880,12750,12750,12750,12750,0
|
|
20230801,163400,1114081880,12750,12750,12750,12750,0
|
|
20230801,163300,1114081880,12750,12750,12750,12750,0
|
|
20230801,163200,1114081880,12750,12750,12750,12750,0
|
|
20230801,163100,1114081880,12750,12750,12750,12750,0
|
|
20230801,163000,1114081880,12750,12750,12750,12750,0
|
|
20230801,162900,1114081880,12750,12750,12750,12750,0
|
|
20230801,162800,1114081880,12750,12750,12750,12750,0
|
|
20230801,162700,1114081880,12750,12750,12750,12750,0
|
|
20230801,162600,1114081880,12750,12750,12750,12750,0
|
|
20230801,162500,1114081880,12750,12750,12750,12750,0
|
|
20230801,162400,1114081880,12750,12750,12750,12750,0
|
|
20230801,162300,1114081880,12750,12750,12750,12750,0
|
|
20230801,162200,1114081880,12750,12750,12750,12750,0
|
|
20230801,162100,1114081880,12750,12750,12750,12750,0
|
|
20230801,162000,1114081880,12750,12750,12750,12750,0
|
|
20230801,161900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,161800,1114081880,12750,12750,12750,12750,0
|
|
20230801,161700,1114081880,12750,12750,12750,12750,0
|
|
20230801,161600,1114081880,12750,12750,12750,12750,0
|
|
20230801,161500,1114081880,12750,12750,12750,12750,0
|
|
20230801,161400,1114081880,12750,12750,12750,12750,0
|
|
20230801,161300,1114081880,12750,12750,12750,12750,0
|
|
20230801,161200,1114081880,12750,12750,12750,12750,0
|
|
20230801,161100,1114081880,12750,12750,12750,12750,0
|
|
20230801,161000,1114081880,12750,12750,12750,12750,0
|
|
20230801,160900,1114081880,12750,12750,12750,12750,0
|
|
20230801,160800,1114081880,12750,12750,12750,12750,0
|
|
20230801,160700,1114081880,12750,12750,12750,12750,0
|
|
20230801,160600,1114081880,12750,12750,12750,12750,0
|
|
20230801,160500,1114081880,12750,12750,12750,12750,0
|
|
20230801,160400,1114081880,12750,12750,12750,12750,0
|
|
20230801,160300,1114081880,12750,12750,12750,12750,0
|
|
20230801,160200,1114081880,12750,12750,12750,12750,0
|
|
20230801,160100,1114081880,12750,12750,12750,12750,0
|
|
20230801,160000,1114081880,12750,12750,12750,12750,0
|
|
20230801,155900,1114081880,12750,12750,12750,12750,0
|
|
20230801,155800,1114081880,12750,12750,12750,12750,0
|
|
20230801,155700,1114081880,12750,12750,12750,12750,0
|
|
20230801,155600,1114081880,12750,12750,12750,12750,0
|
|
20230801,155500,1114081880,12750,12750,12750,12750,0
|
|
20230801,155400,1114081880,12750,12750,12750,12750,0
|
|
20230801,155300,1114081880,12750,12750,12750,12750,0
|
|
20230801,155200,1114081880,12750,12750,12750,12750,0
|
|
20230801,155100,1114081880,12750,12750,12750,12750,0
|
|
20230801,155000,1114081880,12750,12750,12750,12750,0
|
|
20230801,154900,1114081880,12750,12750,12750,12750,2615
|
|
20230801,154800,1114081880,12750,12750,12750,12750,0
|
|
20230801,154700,1114081880,12750,12750,12750,12750,0
|
|
20230801,154600,1114081880,12750,12750,12750,12750,0
|
|
20230801,154500,1114081880,12750,12750,12750,12750,0
|
|
20230801,154400,1114081880,12750,12750,12750,12750,0
|
|
20230801,154300,1114081880,12750,12750,12750,12750,0
|
|
20230801,154200,1114081880,12750,12750,12750,12750,0
|
|
20230801,154100,1114081880,12750,12750,12750,12750,0
|
|
20230801,154000,1114081880,12750,12750,12750,12750,0
|
|
20230801,153900,1114081880,12750,12750,12750,12750,0
|
|
20230801,153800,1114081880,12750,12750,12750,12750,0
|
|
20230801,153700,1114081880,12750,12750,12750,12750,0
|
|
20230801,153600,1114081880,12750,12750,12750,12750,0
|
|
20230801,153500,1114081880,12750,12750,12750,12750,0
|
|
20230801,153400,1114081880,12750,12750,12750,12750,0
|
|
20230801,153300,1114081880,12750,12750,12750,12750,0
|
|
20230801,153200,1114081880,12750,12750,12750,12750,0
|
|
20230801,153100,1114081880,12750,12750,12750,12750,0
|
|
20230801,153000,1114081880,12750,12750,12750,12750,2615
|
|
20230801,152900,1080740630,12740,12740,12740,12740,0
|
|
20230801,152800,1080740630,12740,12740,12740,12740,0
|
|
20230801,152700,1080740630,12740,12740,12740,12740,0
|
|
20230801,152600,1080740630,12740,12740,12740,12740,0
|
|
20230801,152500,1080740630,12740,12740,12740,12740,0
|
|
20230801,152400,1080740630,12740,12740,12740,12740,0
|
|
20230801,152300,1080740630,12740,12740,12740,12740,0
|
|
20230801,152200,1080740630,12740,12740,12740,12740,0
|
|
20230801,152100,1080740630,12740,12740,12740,12740,0
|
|
20230801,152000,1080740630,12740,12740,12740,12740,0
|
|
20230801,151900,1080740630,12740,12740,12740,12740,0
|
|
20230801,151800,1080740630,12740,12740,12740,12740,1
|
|
20230801,151700,1080727890,12740,12700,12740,12660,621
|
|
20230801,151600,1072824650,12690,12690,12690,12690,35
|
|
20230801,151500,1072380500,12740,12690,12740,12690,84
|
|
20230801,151400,1071314190,12690,12690,12690,12690,6
|
|
20230801,151300,1071238050,12690,12700,12700,12690,16
|
|
20230801,151200,1071034860,12760,12700,12760,12700,56
|
|
20230801,151100,1070323360,12700,12710,12780,12700,63
|
|
20230801,151000,1069522460,12700,12720,12720,12700,168
|
|
20230801,150900,1067386360,12760,12800,12800,12760,396
|
|
20230801,150800,1062322890,12800,12800,12800,12800,467
|
|
20230801,150700,1056345290,12790,12800,12810,12790,850
|
|
20230801,150600,1045464880,12800,12800,12800,12780,807
|
|
20230801,150500,1035139540,12800,12780,12800,12780,756
|
|
20230801,150400,1025469540,12780,12770,12780,12770,704
|
|
20230801,150300,1016474760,12770,12780,12790,12760,765
|
|
20230801,150200,1006697520,12780,12780,12800,12780,1402
|
|
20230801,150100,988769530,12780,12750,12780,12750,1358
|
|
20230801,150000,971430070,12760,12760,12770,12750,725
|
|
20230801,145900,962178190,12760,12750,12760,12750,1000
|
|
20230801,145800,949424910,12750,12760,12760,12740,725
|
|
20230801,145700,940180590,12760,12750,12760,12750,651
|
|
20230801,145600,931875600,12750,12740,12750,12740,722
|
|
20230801,145500,922673290,12740,12730,12740,12730,756
|
|
20230801,145400,913042490,12730,12730,12730,12720,754
|
|
20230801,145300,903444120,12730,12740,12740,12730,655
|
|
20230801,145200,895100400,12740,12730,12740,12730,1025
|
|
20230801,145100,882049050,12730,12730,12730,12730,815
|
|
20230801,145000,871674100,12730,12740,12740,12720,685
|
|
20230801,144900,862951850,12740,12730,12750,12700,638
|
|
20230801,144800,854828220,12730,12700,12730,12690,463
|
|
20230801,144700,848940110,12700,12700,12700,12690,338
|
|
20230801,144600,844647760,12690,12680,12690,12680,293
|
|
20230801,144500,840930880,12680,12660,12680,12660,470
|
|
20230801,144400,834973100,12670,12650,12670,12650,244
|
|
20230801,144300,831882830,12640,12640,12640,12640,168
|
|
20230801,144200,829759310,12640,12650,12650,12630,931
|
|
20230801,144100,817991420,12670,12640,12670,12640,320
|
|
20230801,144000,813943650,12630,12630,12630,12630,24
|
|
20230801,143900,813640530,12630,12660,12680,12630,1137
|
|
20230801,143800,799264400,12660,12650,12660,12650,91
|
|
20230801,143700,798113190,12640,12660,12660,12640,38
|
|
20230801,143600,797632320,12670,12670,12670,12670,102
|
|
20230801,143500,796339980,12670,12650,12670,12650,309
|
|
20230801,143400,792431040,12640,12640,12640,12640,137
|
|
20230801,143300,790699360,12640,12640,12640,12640,123
|
|
20230801,143200,789144640,12630,12630,12630,12630,84
|
|
20230801,143100,788083720,12630,12630,12630,12630,24
|
|
20230801,143000,787780600,12630,12620,12630,12620,27
|
|
20230801,142900,787439600,12620,12630,12630,12620,101
|
|
20230801,142800,786163990,12630,12640,12640,12630,104
|
|
20230801,142700,784849440,12630,12630,12630,12630,270
|
|
20230801,142600,781439340,12630,12630,12630,12610,276
|
|
20230801,142500,777955400,12640,12620,12640,12620,23
|
|
20230801,142400,777664970,12620,12610,12620,12610,165
|
|
20230801,142300,775583310,12610,12610,12630,12610,40
|
|
20230801,142200,775078840,12610,12550,12610,12550,42
|
|
20230801,142100,774550850,12550,12580,12580,12550,6
|
|
20230801,142000,774475520,12570,12570,12570,12570,105
|
|
20230801,141900,773155670,12570,12570,12570,12570,0
|
|
20230801,141800,773155670,12570,12510,12570,12510,114
|
|
20230801,141700,771728600,12500,12500,12500,12500,0
|
|
20230801,141600,771728600,12500,12500,12500,12500,0
|
|
20230801,141500,771728600,12500,12500,12500,12500,23
|
|
20230801,141400,771441100,12500,12500,12500,12500,0
|
|
20230801,141300,771441100,12500,12500,12500,12500,24
|
|
20230801,141200,771141100,12550,12550,12550,12550,0
|
|
20230801,141100,771141100,12550,12550,12550,12550,0
|
|
20230801,141000,771141100,12550,12510,12550,12510,24
|
|
20230801,140900,770840820,12500,12500,12500,12500,0
|
|
20230801,140800,770840820,12500,12500,12500,12500,0
|
|
20230801,140700,770840820,12500,12500,12500,12500,23
|
|
20230801,140600,770553320,12490,12490,12490,12490,0
|
|
20230801,140500,770553320,12490,12490,12550,12490,671
|
|
20230801,140400,762172470,12480,12480,12480,12480,0
|
|
20230801,140300,762172470,12480,12480,12480,12480,0
|
|
20230801,140200,762172470,12480,12540,12550,12480,28
|
|
20230801,140100,761822700,12480,12480,12480,12480,0
|
|
20230801,140000,761822700,12480,12480,12480,12480,50
|
|
20230801,135900,761198700,12480,12480,12480,12480,24
|
|
20230801,135800,760899180,12480,12500,12500,12480,202
|
|
20230801,135700,758376030,12510,12510,12510,12510,23
|
|
20230801,135600,758088300,12490,12490,12490,12490,0
|
|
20230801,135500,758088300,12490,12490,12490,12490,0
|
|
20230801,135400,758088300,12490,12490,12490,12490,23
|
|
20230801,135300,757801030,12490,12490,12490,12490,6
|
|
20230801,135200,757726090,12490,12490,12490,12490,0
|
|
20230801,135100,757726090,12490,12490,12550,12490,45
|
|
20230801,135000,757163980,12550,12550,12550,12550,1
|
|
20230801,134900,757151430,12480,12550,12550,12480,28
|
|
20230801,134800,756801640,12490,12490,12490,12490,103
|
|
20230801,134700,755515170,12490,12490,12490,12490,20
|
|
20230801,134600,755265370,12490,12490,12490,12490,64
|
|
20230801,134500,754466010,12500,12500,12500,12500,180
|
|
20230801,134400,752216010,12500,12510,12510,12500,79
|
|
20230801,134300,751228270,12550,12550,12550,12550,1
|
|
20230801,134200,751215720,12490,12490,12490,12490,0
|
|
20230801,134100,751215720,12490,12490,12490,12490,23
|
|
20230801,134000,750928450,12550,12520,12550,12520,5
|
|
20230801,133900,750865790,12490,12510,12510,12490,287
|
|
20230801,133800,747278890,12510,12510,12510,12510,24
|
|
20230801,133700,746978650,12510,12510,12510,12510,176
|
|
20230801,133600,744776890,12510,12510,12510,12510,32
|
|
20230801,133500,744376570,12510,12510,12510,12510,28
|
|
20230801,133400,744026290,12510,12510,12550,12510,16
|
|
20230801,133300,743825950,12510,12520,12520,12510,223
|
|
20230801,133200,741035310,12520,12520,12520,12520,54
|
|
20230801,133100,740359230,12560,12560,12560,12560,21
|
|
20230801,133000,740095470,12510,12560,12560,12510,25
|
|
20230801,132900,739782670,12530,12530,12530,12530,8
|
|
20230801,132800,739682430,12510,12520,12520,12510,25
|
|
20230801,132700,739369660,12510,12520,12520,12510,86
|
|
20230801,132600,738292950,12510,12510,12510,12510,256
|
|
20230801,132500,735090390,12510,12530,12530,12510,210
|
|
20230801,132400,732461070,12530,12570,12570,12530,748
|
|
20230801,132300,723071730,12570,12580,12580,12570,161
|
|
20230801,132200,721046870,12590,12590,12590,12590,203
|
|
20230801,132100,718491100,12630,12630,12630,12590,1612
|
|
20230801,132000,698176870,12630,12650,12650,12620,73
|
|
20230801,131900,697254610,12650,12650,12650,12650,0
|
|
20230801,131800,697254610,12650,12650,12650,12650,2
|
|
20230801,131700,697229310,12650,12650,12650,12620,27
|
|
20230801,131600,696888480,12620,12620,12620,12620,8
|
|
20230801,131500,696787520,12610,12610,12610,12610,0
|
|
20230801,131400,696787520,12610,12620,12620,12610,110
|
|
20230801,131300,695400220,12610,12610,12610,12610,20
|
|
20230801,131200,695148020,12610,12610,12610,12610,24
|
|
20230801,131100,694845380,12650,12650,12650,12650,2
|
|
20230801,131000,694820080,12610,12610,12610,12610,16
|
|
20230801,130900,694618320,12610,12650,12650,12610,10
|
|
20230801,130800,694492140,12630,12610,12630,12610,96
|
|
20230801,130700,693280980,12610,12610,12610,12610,9
|
|
20230801,130600,693167490,12620,12620,12620,12620,308
|
|
20230801,130500,689280530,12620,12620,12620,12620,1
|
|
20230801,130400,689267910,12630,12630,12630,12630,16
|
|
20230801,130300,689065830,12640,12640,12640,12640,1
|
|
20230801,130200,689053190,12650,12650,12650,12650,0
|
|
20230801,130100,689053190,12650,12660,12660,12650,17
|
|
20230801,130000,688838070,12650,12650,12650,12650,9
|
|
20230801,125900,688724220,12630,12630,12630,12630,18
|
|
20230801,125800,688496880,12630,12740,12740,12630,33
|
|
20230801,125700,688078990,12630,12680,12750,12630,77
|
|
20230801,125600,687104580,12770,12600,12770,12600,1035
|
|
20230801,125500,673928580,12610,12600,12610,12600,27
|
|
20230801,125400,673588370,12600,12610,12610,12600,18
|
|
20230801,125300,673361450,12610,12620,12620,12600,39
|
|
20230801,125200,672869750,12630,12630,12630,12630,0
|
|
20230801,125100,672869750,12630,12630,12630,12630,2
|
|
20230801,125000,672844490,12600,12630,12630,12600,1329
|
|
20230801,124900,656093050,12610,12610,12610,12610,2
|
|
20230801,124800,656067830,12610,12630,12630,12610,480
|
|
20230801,124700,650014160,12650,12650,12650,12650,0
|
|
20230801,124600,650014160,12650,12650,12650,12650,3
|
|
20230801,124500,649976210,12700,12700,12700,12640,42
|
|
20230801,124400,649444190,12700,12700,12700,12700,0
|
|
20230801,124300,649444190,12700,12700,12710,12700,269
|
|
20230801,124200,646025250,12630,12660,12700,12630,44
|
|
20230801,124100,645468730,12620,12620,12620,12620,1
|
|
20230801,124000,645456110,12620,12620,12620,12620,23
|
|
20230801,123900,645165850,12620,12620,12620,12620,1
|
|
20230801,123800,645153230,12620,12630,12630,12620,205
|
|
20230801,123700,642564730,12630,12640,12640,12630,34
|
|
20230801,123600,642135210,12640,12650,12650,12640,51
|
|
20230801,123500,641490500,12650,12650,12650,12650,9
|
|
20230801,123400,641376650,12640,12650,12650,12640,43
|
|
20230801,123300,640832930,12650,12650,12650,12650,58
|
|
20230801,123200,640099230,12650,12650,12650,12650,23
|
|
20230801,123100,639808280,12650,12650,12650,12650,1
|
|
20230801,123000,639795630,12650,12650,12650,12650,0
|
|
20230801,122900,639795630,12650,12650,12650,12650,24
|
|
20230801,122800,639492030,12660,12660,12660,12660,0
|
|
20230801,122700,639492030,12660,12660,12660,12660,0
|
|
20230801,122600,639492030,12660,12660,12660,12660,12
|
|
20230801,122500,639340110,12650,12650,12650,12650,12
|
|
20230801,122400,639188310,12650,12640,12650,12640,79
|
|
20230801,122300,638189730,12640,12640,12640,12640,44
|
|
20230801,122200,637633570,12640,12640,12640,12640,79
|
|
20230801,122100,636635010,12640,12650,12650,12640,345
|
|
20230801,122000,632273210,12650,12650,12650,12650,531
|
|
20230801,121900,625556060,12650,12640,12650,12640,32
|
|
20230801,121800,625151490,12640,12640,12640,12640,0
|
|
20230801,121700,625151490,12640,12670,12680,12640,376
|
|
20230801,121600,620390710,12660,12680,12680,12660,139
|
|
20230801,121500,618629810,12660,12660,12660,12660,0
|
|
20230801,121400,618629810,12660,12660,12660,12660,0
|
|
20230801,121300,618629810,12660,12700,12700,12660,34
|
|
20230801,121200,618198930,12660,12660,12660,12660,21
|
|
20230801,121100,617933070,12660,12710,12710,12660,18
|
|
20230801,121000,617705090,12720,12720,12720,12720,5
|
|
20230801,120900,617641490,12650,12650,12650,12650,0
|
|
20230801,120800,617641490,12650,12650,12650,12650,24
|
|
20230801,120700,617337890,12720,12720,12720,12720,25
|
|
20230801,120600,617019890,12640,12720,12720,12640,6
|
|
20230801,120500,616943730,12720,12670,12720,12630,53
|
|
20230801,120400,616272590,12630,12630,12630,12630,246
|
|
20230801,120300,613165610,12630,12630,12630,12630,29
|
|
20230801,120200,612799340,12630,12620,12670,12620,93
|
|
20230801,120100,611625150,12620,12620,12620,12620,18
|
|
20230801,120000,611397990,12620,12620,12620,12620,40
|
|
20230801,115900,610893190,12610,12610,12610,12610,10
|
|
20230801,115800,610767090,12610,12620,12620,12610,40
|
|
20230801,115700,610262390,12620,12670,12670,12620,33
|
|
20230801,115600,609845430,12620,12620,12620,12620,101
|
|
20230801,115500,608570810,12620,12620,12620,12620,24
|
|
20230801,115400,608267930,12620,12670,12670,12620,12
|
|
20230801,115300,608116240,12620,12620,12620,12620,0
|
|
20230801,115200,608116240,12620,12620,12620,12620,23
|
|
20230801,115100,607825980,12610,12610,12610,12610,24
|
|
20230801,115000,607523340,12610,12630,12630,12610,185
|
|
20230801,114900,605187950,12630,12630,12630,12630,25
|
|
20230801,114800,604872200,12670,12630,12670,12630,5
|
|
20230801,114700,604808950,12620,12600,12620,12600,26
|
|
20230801,114600,604481310,12670,12670,12670,12670,1
|
|
20230801,114500,604468640,12600,12630,12630,12600,784
|
|
20230801,114400,594583830,12630,12650,12670,12630,444
|
|
20230801,114300,588969850,12670,12670,12670,12670,0
|
|
20230801,114200,588969850,12670,12670,12670,12670,0
|
|
20230801,114100,588969850,12670,12720,12720,12670,80
|
|
20230801,114000,587952350,12720,12630,12720,12630,53
|
|
20230801,113900,587282810,12630,12650,12650,12630,290
|
|
20230801,113800,583616370,12650,12670,12670,12650,175
|
|
20230801,113700,581400000,12670,12670,12670,12670,0
|
|
20230801,113600,581400000,12670,12680,12680,12670,193
|
|
20230801,113500,578954610,12700,12740,12740,12680,1360
|
|
20230801,113400,561682350,12670,12780,12780,12670,362
|
|
20230801,113300,557092120,12780,12690,12780,12660,1232
|
|
20230801,113200,541439530,12690,12670,12690,12670,88
|
|
20230801,113100,540323390,12660,12690,12690,12650,188
|
|
20230801,113000,537940830,12690,12650,12690,12650,504
|
|
20230801,112900,531559520,12650,12620,12650,12620,63
|
|
20230801,112800,530764430,12620,12620,12650,12620,11
|
|
20230801,112700,530625540,12620,12620,12620,12620,124
|
|
20230801,112600,529060660,12620,12580,12620,12560,2000
|
|
20230801,112500,503933900,12610,12710,12870,12560,7414
|
|
20230801,112400,409505850,12710,12650,12760,12580,1785
|
|
20230801,112300,386841890,12770,12530,12880,12530,9633
|
|
20230801,112200,264341860,12510,12510,12510,12510,0
|
|
20230801,112100,264341860,12510,12510,12510,12510,20
|
|
20230801,112000,264091660,12520,12510,12520,12510,144
|
|
20230801,111900,262289780,12520,12520,12520,12520,78
|
|
20230801,111800,261313220,12520,12520,12520,12520,200
|
|
20230801,111700,258809220,12520,12530,12530,12520,235
|
|
20230801,111600,255864900,12570,12560,12570,12540,352
|
|
20230801,111500,251448850,12550,12550,12550,12550,24
|
|
20230801,111400,251147650,12550,12550,12550,12550,0
|
|
20230801,111300,251147650,12550,12550,12550,12550,0
|
|
20230801,111200,251147650,12550,12560,12560,12550,154
|
|
20230801,111100,249213640,12590,12590,12590,12590,0
|
|
20230801,111000,249213640,12590,12590,12590,12590,1
|
|
20230801,110900,249201050,12570,12570,12570,12570,53
|
|
20230801,110800,248534840,12570,12570,12570,12570,0
|
|
20230801,110700,248534840,12570,12570,12570,12570,24
|
|
20230801,110600,248233160,12580,12580,12580,12580,8
|
|
20230801,110500,248132520,12590,12590,12590,12590,2
|
|
20230801,110400,248107340,12570,12590,12590,12570,55
|
|
20230801,110300,247415350,12580,12580,12580,12580,8
|
|
20230801,110200,247314710,12570,12580,12580,12570,144
|
|
20230801,110100,245503450,12580,12580,12580,12580,24
|
|
20230801,110000,245201530,12580,12580,12580,12580,20
|
|
20230801,105900,244949930,12580,12590,12590,12580,321
|
|
20230801,105800,240908780,12600,12600,12600,12600,150
|
|
20230801,105700,239018780,12600,12600,12600,12600,74
|
|
20230801,105600,238086380,12600,12600,12600,12600,43
|
|
20230801,105500,237544580,12590,12590,12590,12590,191
|
|
20230801,105400,235139890,12590,12590,12590,12590,60
|
|
20230801,105300,234384490,12590,12590,12590,12590,27
|
|
20230801,105200,234044560,12590,12590,12590,12590,0
|
|
20230801,105100,234044560,12590,12590,12590,12590,0
|
|
20230801,105000,234044560,12590,12590,12590,12590,32
|
|
20230801,104900,233641680,12620,12620,12620,12620,0
|
|
20230801,104800,233641680,12620,12620,12620,12620,0
|
|
20230801,104700,233641680,12620,12600,12620,12600,1152
|
|
20230801,104600,219116500,12580,12590,12590,12580,101
|
|
20230801,104500,217844920,12590,12590,12590,12590,0
|
|
20230801,104400,217844920,12590,12590,12590,12590,200
|
|
20230801,104300,215326920,12590,12590,12590,12590,40
|
|
20230801,104200,214823320,12590,12590,12590,12590,39
|
|
20230801,104100,214332310,12590,12590,12590,12590,0
|
|
20230801,104000,214332310,12590,12590,12590,12590,80
|
|
20230801,103900,213325110,12590,12570,12590,12570,362
|
|
20230801,103800,208767560,12560,12540,12560,12540,119
|
|
20230801,103700,207275280,12550,12550,12550,12550,1
|
|
20230801,103600,207262730,12540,12540,12540,12540,52
|
|
20230801,103500,206610650,12540,12540,12540,12540,0
|
|
20230801,103400,206610650,12540,12540,12540,12540,0
|
|
20230801,103300,206610650,12540,12540,12540,12540,40
|
|
20230801,103200,206109050,12530,12530,12530,12530,0
|
|
20230801,103100,206109050,12530,12530,12530,12530,0
|
|
20230801,103000,206109050,12530,12530,12530,12530,0
|
|
20230801,102900,206109050,12530,12530,12530,12530,0
|
|
20230801,102800,206109050,12530,12530,12530,12530,0
|
|
20230801,102700,206109050,12530,12530,12530,12530,0
|
|
20230801,102600,206109050,12530,12530,12530,12530,0
|
|
20230801,102500,206109050,12530,12540,12540,12530,1000
|
|
20230801,102400,193577400,12530,12530,12530,12530,0
|
|
20230801,102300,193577400,12530,12540,12540,12530,9
|
|
20230801,102200,193464620,12590,12590,12590,12590,132
|
|
20230801,102100,191802740,12600,12600,12600,12600,10
|
|
20230801,102000,191676740,12580,12580,12580,12580,242
|
|
20230801,101900,188632380,12580,12560,12580,12560,768
|
|
20230801,101800,178971600,12530,12530,12530,12530,51
|
|
20230801,101700,178332570,12530,12530,12530,12530,6
|
|
20230801,101600,178257390,12530,12530,12530,12530,0
|
|
20230801,101500,178257390,12530,12540,12540,12530,462
|
|
20230801,101400,172466430,12540,12540,12540,12540,24
|
|
20230801,101300,172165470,12540,12540,12540,12540,0
|
|
20230801,101200,172165470,12540,12540,12540,12540,0
|
|
20230801,101100,172165470,12540,12540,12540,12540,109
|
|
20230801,101000,170798610,12540,12540,12540,12540,98
|
|
20230801,100900,169569690,12540,12540,12540,12540,0
|
|
20230801,100800,169569690,12540,12530,12540,12520,383
|
|
20230801,100700,164773860,12530,12530,12530,12530,1
|
|
20230801,100600,164761330,12540,12610,12610,12540,193
|
|
20230801,100500,162341040,12610,12600,12610,12600,51
|
|
20230801,100400,161698360,12640,12640,12640,12640,0
|
|
20230801,100300,161698360,12640,12630,12650,12630,525
|
|
20230801,100200,155061360,12630,12580,12630,12580,317
|
|
20230801,100100,151067290,12580,12570,12580,12570,117
|
|
20230801,100000,149596490,12570,12550,12570,12550,8
|
|
20230801,095900,149496010,12500,12560,12570,12500,13
|
|
20230801,095800,149333200,12550,12550,12550,12550,23
|
|
20230801,095700,149044550,12580,12580,12580,12580,0
|
|
20230801,095600,149044550,12580,12470,12580,12470,1846
|
|
20230801,095500,125973870,12470,12470,12470,12470,124
|
|
20230801,095400,124427590,12460,12410,12470,12410,3182
|
|
20230801,095300,84825900,12400,12390,12400,12390,541
|
|
20230801,095200,78119660,12390,12390,12390,12390,20
|
|
20230801,095100,77871860,12390,12390,12390,12390,8
|
|
20230801,095000,77772740,12380,12380,12390,12380,87
|
|
20230801,094900,76695620,12400,12380,12400,12380,18
|
|
20230801,094800,76472500,12400,12400,12400,12400,0
|
|
20230801,094700,76472500,12400,12400,12400,12400,0
|
|
20230801,094600,76472500,12400,12400,12400,12400,11
|
|
20230801,094500,76336100,12350,12350,12350,12350,40
|
|
20230801,094400,75842100,12350,12400,12400,12350,9
|
|
20230801,094300,75730550,12350,12350,12350,12350,1
|
|
20230801,094200,75718200,12340,12340,12340,12340,0
|
|
20230801,094100,75718200,12340,12400,12400,12340,9
|
|
20230801,094000,75606660,12400,12340,12400,12340,4
|
|
20230801,093900,75557140,12400,12400,12400,12400,0
|
|
20230801,093800,75557140,12400,12330,12400,12330,2
|
|
20230801,093700,75532410,12320,12400,12400,12320,1865
|
|
20230801,093600,52520250,12400,12400,12400,12400,2
|
|
20230801,093500,52495450,12400,12400,12400,12400,0
|
|
20230801,093400,52495450,12400,12410,12410,12400,21
|
|
20230801,093300,52234850,12400,12400,12400,12400,1
|
|
20230801,093200,52222450,12400,12400,12400,12400,343
|
|
20230801,093100,47969250,12410,12400,12410,12400,5
|
|
20230801,093000,47907240,12400,12400,12400,12400,1
|
|
20230801,092900,47894840,12400,12400,12400,12400,0
|
|
20230801,092800,47894840,12400,12400,12400,12400,1
|
|
20230801,092700,47882440,12400,12340,12400,12340,68
|
|
20230801,092600,47039300,12400,12380,12400,12380,12
|
|
20230801,092500,46890520,12320,12320,12320,12320,1
|
|
20230801,092400,46878200,12320,12390,12390,12320,360
|
|
20230801,092300,42440600,12390,12390,12390,12390,1
|
|
20230801,092200,42428210,12390,12390,12390,12390,1
|
|
20230801,092100,42415820,12390,12390,12390,12390,1
|
|
20230801,092000,42403430,12400,12390,12400,12390,2
|
|
20230801,091900,42378640,12400,12320,12400,12320,2
|
|
20230801,091800,42353920,12400,12320,12400,12320,2
|
|
20230801,091700,42329200,12320,12320,12320,12320,1
|
|
20230801,091600,42316880,12400,12400,12400,12400,290
|
|
20230801,091500,38720880,12400,12400,12400,12400,0
|
|
20230801,091400,38720880,12400,12310,12400,12300,33
|
|
20230801,091300,38313100,12310,12310,12310,12310,4
|
|
20230801,091200,38263860,12290,12370,12430,12290,51
|
|
20230801,091100,37631090,12360,12350,12360,12350,4
|
|
20230801,091000,37581670,12340,12340,12340,12340,24
|
|
20230801,090900,37285510,12260,12280,12280,12260,1062
|
|
20230801,090800,24256380,12280,12290,12290,12280,70
|
|
20230801,090700,23396670,12280,12340,12340,12280,3
|
|
20230801,090600,23359710,12330,12270,12330,12260,202
|
|
20230801,090500,20882650,12310,12300,12310,12250,1009
|
|
20230801,090400,8467190,12260,12260,12260,12260,347
|
|
20230801,090300,4212970,12260,12260,12260,12260,2
|
|
20230801,090200,4188450,12300,12300,12300,12300,1
|
|
20230801,090100,4176150,12250,12250,12250,12250,0
|
|
20230801,090000,4176150,12250,12300,12300,12250,340
|