588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184500,682561640,8570,8570,8570,8570,1675
|
|
20230801,184400,682561640,8570,8570,8570,8570,0
|
|
20230801,184300,682561640,8570,8570,8570,8570,0
|
|
20230801,184200,682561640,8570,8570,8570,8570,0
|
|
20230801,184100,682561640,8570,8570,8570,8570,0
|
|
20230801,184000,682561640,8570,8570,8570,8570,0
|
|
20230801,183900,682561640,8570,8570,8570,8570,0
|
|
20230801,183800,682561640,8570,8570,8570,8570,0
|
|
20230801,183700,682561640,8570,8570,8570,8570,0
|
|
20230801,183600,682561640,8570,8570,8570,8570,0
|
|
20230801,183500,682561640,8570,8570,8570,8570,0
|
|
20230801,183400,682561640,8570,8570,8570,8570,0
|
|
20230801,183300,682561640,8570,8570,8570,8570,0
|
|
20230801,183200,682561640,8570,8570,8570,8570,0
|
|
20230801,183100,682561640,8570,8570,8570,8570,0
|
|
20230801,183000,682561640,8570,8570,8570,8570,0
|
|
20230801,182900,682561640,8570,8570,8570,8570,0
|
|
20230801,182800,682561640,8570,8570,8570,8570,0
|
|
20230801,182700,682561640,8570,8570,8570,8570,0
|
|
20230801,182600,682561640,8570,8570,8570,8570,0
|
|
20230801,182500,682561640,8570,8570,8570,8570,0
|
|
20230801,182400,682561640,8570,8570,8570,8570,0
|
|
20230801,182300,682561640,8570,8570,8570,8570,0
|
|
20230801,182200,682561640,8570,8570,8570,8570,0
|
|
20230801,182100,682561640,8570,8570,8570,8570,0
|
|
20230801,182000,682561640,8570,8570,8570,8570,0
|
|
20230801,181900,682561640,8570,8570,8570,8570,0
|
|
20230801,181800,682561640,8570,8570,8570,8570,0
|
|
20230801,181700,682561640,8570,8570,8570,8570,0
|
|
20230801,181600,682561640,8570,8570,8570,8570,0
|
|
20230801,181500,682561640,8570,8570,8570,8570,1675
|
|
20230801,181400,682561640,8570,8570,8570,8570,0
|
|
20230801,181300,682561640,8570,8570,8570,8570,0
|
|
20230801,181200,682561640,8570,8570,8570,8570,0
|
|
20230801,181100,682561640,8570,8570,8570,8570,0
|
|
20230801,181000,682561640,8570,8570,8570,8570,0
|
|
20230801,180900,682561640,8570,8570,8570,8570,0
|
|
20230801,180800,682561640,8570,8570,8570,8570,0
|
|
20230801,180700,682561640,8570,8570,8570,8570,0
|
|
20230801,180600,682561640,8570,8570,8570,8570,0
|
|
20230801,180500,682561640,8570,8570,8570,8570,0
|
|
20230801,180400,682561640,8570,8570,8570,8570,0
|
|
20230801,180300,682561640,8570,8570,8570,8570,0
|
|
20230801,180200,682561640,8570,8570,8570,8570,0
|
|
20230801,180100,682561640,8570,8570,8570,8570,0
|
|
20230801,180000,682561640,8570,8570,8570,8570,0
|
|
20230801,175900,682561640,8570,8570,8570,8570,0
|
|
20230801,175800,682561640,8570,8570,8570,8570,0
|
|
20230801,175700,682561640,8570,8570,8570,8570,0
|
|
20230801,175600,682561640,8570,8570,8570,8570,0
|
|
20230801,175500,682561640,8570,8570,8570,8570,0
|
|
20230801,175400,682561640,8570,8570,8570,8570,0
|
|
20230801,175300,682561640,8570,8570,8570,8570,0
|
|
20230801,175200,682561640,8570,8570,8570,8570,0
|
|
20230801,175100,682561640,8570,8570,8570,8570,0
|
|
20230801,175000,682561640,8570,8570,8570,8570,0
|
|
20230801,174900,682561640,8570,8570,8570,8570,0
|
|
20230801,174800,682561640,8570,8570,8570,8570,0
|
|
20230801,174700,682561640,8570,8570,8570,8570,0
|
|
20230801,174600,682561640,8570,8570,8570,8570,0
|
|
20230801,174500,682561640,8570,8570,8570,8570,1675
|
|
20230801,174400,682561640,8570,8570,8570,8570,0
|
|
20230801,174300,682561640,8570,8570,8570,8570,0
|
|
20230801,174200,682561640,8570,8570,8570,8570,0
|
|
20230801,174100,682561640,8570,8570,8570,8570,0
|
|
20230801,174000,682561640,8570,8570,8570,8570,0
|
|
20230801,173900,682561640,8570,8570,8570,8570,0
|
|
20230801,173800,682561640,8570,8570,8570,8570,0
|
|
20230801,173700,682561640,8570,8570,8570,8570,0
|
|
20230801,173600,682561640,8570,8570,8570,8570,0
|
|
20230801,173500,682561640,8570,8570,8570,8570,0
|
|
20230801,173400,682561640,8570,8570,8570,8570,0
|
|
20230801,173300,682561640,8570,8570,8570,8570,0
|
|
20230801,173200,682561640,8570,8570,8570,8570,0
|
|
20230801,173100,682561640,8570,8570,8570,8570,0
|
|
20230801,173000,682561640,8570,8570,8570,8570,0
|
|
20230801,172900,682561640,8570,8570,8570,8570,0
|
|
20230801,172800,682561640,8570,8570,8570,8570,0
|
|
20230801,172700,682561640,8570,8570,8570,8570,0
|
|
20230801,172600,682561640,8570,8570,8570,8570,0
|
|
20230801,172500,682561640,8570,8570,8570,8570,0
|
|
20230801,172400,682561640,8570,8570,8570,8570,0
|
|
20230801,172300,682561640,8570,8570,8570,8570,0
|
|
20230801,172200,682561640,8570,8570,8570,8570,0
|
|
20230801,172100,682561640,8570,8570,8570,8570,0
|
|
20230801,172000,682561640,8570,8570,8570,8570,0
|
|
20230801,171900,682561640,8570,8570,8570,8570,0
|
|
20230801,171800,682561640,8570,8570,8570,8570,0
|
|
20230801,171700,682561640,8570,8570,8570,8570,0
|
|
20230801,171600,682561640,8570,8570,8570,8570,0
|
|
20230801,171500,682561640,8570,8570,8570,8570,1675
|
|
20230801,171400,682561640,8570,8570,8570,8570,0
|
|
20230801,171300,682561640,8570,8570,8570,8570,0
|
|
20230801,171200,682561640,8570,8570,8570,8570,0
|
|
20230801,171100,682561640,8570,8570,8570,8570,0
|
|
20230801,171000,682561640,8570,8570,8570,8570,0
|
|
20230801,170900,682561640,8570,8570,8570,8570,0
|
|
20230801,170800,682561640,8570,8570,8570,8570,0
|
|
20230801,170700,682561640,8570,8570,8570,8570,0
|
|
20230801,170600,682561640,8570,8570,8570,8570,0
|
|
20230801,170500,682561640,8570,8570,8570,8570,0
|
|
20230801,170400,682561640,8570,8570,8570,8570,0
|
|
20230801,170300,682561640,8570,8570,8570,8570,0
|
|
20230801,170200,682561640,8570,8570,8570,8570,0
|
|
20230801,170100,682561640,8570,8570,8570,8570,0
|
|
20230801,170000,682561640,8570,8570,8570,8570,0
|
|
20230801,165900,682561640,8570,8570,8570,8570,0
|
|
20230801,165800,682561640,8570,8570,8570,8570,0
|
|
20230801,165700,682561640,8570,8570,8570,8570,0
|
|
20230801,165600,682561640,8570,8570,8570,8570,0
|
|
20230801,165500,682561640,8570,8570,8570,8570,0
|
|
20230801,165400,682561640,8570,8570,8570,8570,0
|
|
20230801,165300,682561640,8570,8570,8570,8570,0
|
|
20230801,165200,682561640,8570,8570,8570,8570,0
|
|
20230801,165100,682561640,8570,8570,8570,8570,0
|
|
20230801,165000,682561640,8570,8570,8570,8570,0
|
|
20230801,164900,682561640,8570,8570,8570,8570,0
|
|
20230801,164800,682561640,8570,8570,8570,8570,0
|
|
20230801,164700,682561640,8570,8570,8570,8570,0
|
|
20230801,164600,682561640,8570,8570,8570,8570,0
|
|
20230801,164500,682561640,8570,8570,8570,8570,1675
|
|
20230801,164400,682561640,8570,8570,8570,8570,0
|
|
20230801,164300,682561640,8570,8570,8570,8570,0
|
|
20230801,164200,682561640,8570,8570,8570,8570,0
|
|
20230801,164100,682561640,8570,8570,8570,8570,0
|
|
20230801,164000,682561640,8570,8570,8570,8570,0
|
|
20230801,163900,682561640,8570,8570,8570,8570,0
|
|
20230801,163800,682561640,8570,8570,8570,8570,0
|
|
20230801,163700,682561640,8570,8570,8570,8570,0
|
|
20230801,163600,682561640,8570,8570,8570,8570,0
|
|
20230801,163500,682561640,8570,8570,8570,8570,0
|
|
20230801,163400,682561640,8570,8570,8570,8570,0
|
|
20230801,163300,682561640,8570,8570,8570,8570,0
|
|
20230801,163200,682561640,8570,8570,8570,8570,0
|
|
20230801,163100,682561640,8570,8570,8570,8570,0
|
|
20230801,163000,682561640,8570,8570,8570,8570,0
|
|
20230801,162900,682561640,8570,8570,8570,8570,0
|
|
20230801,162800,682561640,8570,8570,8570,8570,0
|
|
20230801,162700,682561640,8570,8570,8570,8570,0
|
|
20230801,162600,682561640,8570,8570,8570,8570,0
|
|
20230801,162500,682561640,8570,8570,8570,8570,0
|
|
20230801,162400,682561640,8570,8570,8570,8570,0
|
|
20230801,162300,682561640,8570,8570,8570,8570,0
|
|
20230801,162200,682561640,8570,8570,8570,8570,0
|
|
20230801,162100,682561640,8570,8570,8570,8570,0
|
|
20230801,162000,682561640,8570,8570,8570,8570,0
|
|
20230801,161900,682561640,8570,8570,8570,8570,0
|
|
20230801,161800,682561640,8570,8570,8570,8570,0
|
|
20230801,161700,682561640,8570,8570,8570,8570,0
|
|
20230801,161600,682561640,8570,8570,8570,8570,0
|
|
20230801,161500,682561640,8570,8570,8570,8570,1675
|
|
20230801,161400,682561640,8570,8570,8570,8570,0
|
|
20230801,161300,682561640,8570,8570,8570,8570,0
|
|
20230801,161200,682561640,8570,8570,8570,8570,0
|
|
20230801,161100,682561640,8570,8570,8570,8570,0
|
|
20230801,161000,682561640,8570,8570,8570,8570,0
|
|
20230801,160900,682561640,8570,8570,8570,8570,0
|
|
20230801,160800,682561640,8570,8570,8570,8570,0
|
|
20230801,160700,682561640,8570,8570,8570,8570,0
|
|
20230801,160600,682561640,8570,8570,8570,8570,0
|
|
20230801,160500,682561640,8570,8570,8570,8570,0
|
|
20230801,160400,682561640,8570,8570,8570,8570,0
|
|
20230801,160300,682561640,8570,8570,8570,8570,0
|
|
20230801,160200,682561640,8570,8570,8570,8570,0
|
|
20230801,160100,682561640,8570,8570,8570,8570,0
|
|
20230801,160000,682561640,8570,8570,8570,8570,0
|
|
20230801,155900,682561640,8570,8570,8570,8570,0
|
|
20230801,155800,682561640,8570,8570,8570,8570,0
|
|
20230801,155700,682561640,8570,8570,8570,8570,0
|
|
20230801,155600,682561640,8570,8570,8570,8570,0
|
|
20230801,155500,682561640,8570,8570,8570,8570,0
|
|
20230801,155400,682561640,8570,8570,8570,8570,0
|
|
20230801,155300,682561640,8570,8570,8570,8570,0
|
|
20230801,155200,682561640,8570,8570,8570,8570,0
|
|
20230801,155100,682561640,8570,8570,8570,8570,0
|
|
20230801,155000,682561640,8570,8570,8570,8570,0
|
|
20230801,154900,682561640,8570,8570,8570,8570,0
|
|
20230801,154800,682561640,8570,8570,8570,8570,0
|
|
20230801,154700,682561640,8570,8570,8570,8570,0
|
|
20230801,154600,682561640,8570,8570,8570,8570,0
|
|
20230801,154500,682561640,8570,8570,8570,8570,1675
|
|
20230801,154400,682561640,8570,8570,8570,8570,0
|
|
20230801,154300,682561640,8570,8570,8570,8570,0
|
|
20230801,154200,682561640,8570,8570,8570,8570,0
|
|
20230801,154100,682561640,8570,8570,8570,8570,0
|
|
20230801,154000,682561640,8570,8570,8570,8570,0
|
|
20230801,153900,682561640,8570,8570,8570,8570,0
|
|
20230801,153800,682561640,8570,8570,8570,8570,0
|
|
20230801,153700,682561640,8570,8570,8570,8570,0
|
|
20230801,153600,682561640,8570,8570,8570,8570,0
|
|
20230801,153500,682561640,8570,8570,8570,8570,0
|
|
20230801,153400,682561640,8570,8570,8570,8570,0
|
|
20230801,153300,682561640,8570,8570,8570,8570,0
|
|
20230801,153200,682561640,8570,8570,8570,8570,0
|
|
20230801,153100,682561640,8570,8570,8570,8570,0
|
|
20230801,153000,682561640,8570,8570,8570,8570,1675
|
|
20230801,152900,668206890,8570,8570,8570,8570,0
|
|
20230801,152800,668206890,8570,8570,8570,8570,0
|
|
20230801,152700,668206890,8570,8570,8570,8570,0
|
|
20230801,152600,668206890,8570,8570,8570,8570,0
|
|
20230801,152500,668206890,8570,8570,8570,8570,0
|
|
20230801,152400,668206890,8570,8570,8570,8570,0
|
|
20230801,152300,668206890,8570,8570,8570,8570,0
|
|
20230801,152200,668206890,8570,8570,8570,8570,0
|
|
20230801,152100,668206890,8570,8570,8570,8570,0
|
|
20230801,152000,668206890,8570,8570,8570,8570,0
|
|
20230801,151900,668206890,8570,8570,8570,8570,505
|
|
20230801,151800,663879040,8560,8560,8560,8560,125
|
|
20230801,151700,662809040,8550,8550,8550,8550,0
|
|
20230801,151600,662809040,8550,8550,8550,8550,20
|
|
20230801,151500,662638040,8550,8550,8550,8550,1
|
|
20230801,151400,662629490,8550,8550,8550,8550,0
|
|
20230801,151300,662629490,8550,8600,8600,8550,180
|
|
20230801,151200,661083990,8630,8630,8630,8600,47
|
|
20230801,151100,660678860,8630,8600,8630,8600,351
|
|
20230801,151000,657655960,8600,8580,8600,8580,2361
|
|
20230801,150900,637351760,8590,8580,8590,8580,147
|
|
20230801,150800,636089330,8590,8590,8590,8590,65
|
|
20230801,150700,635530980,8590,8510,8600,8510,134
|
|
20230801,150600,634381210,8600,8590,8600,8590,76
|
|
20230801,150500,633727740,8510,8540,8600,8510,2010
|
|
20230801,150400,616468410,8540,8500,8540,8500,84
|
|
20230801,150300,615751090,8500,8510,8570,8500,523
|
|
20230801,150200,611298880,8540,8540,8550,8540,109
|
|
20230801,150100,610367330,8550,8520,8550,8520,154
|
|
20230801,150000,609052540,8520,8520,8520,8520,2
|
|
20230801,145900,609035500,8520,8510,8520,8510,132
|
|
20230801,145800,607912170,8510,8500,8510,8500,300
|
|
20230801,145700,605359450,8500,8500,8500,8500,161
|
|
20230801,145600,603990950,8490,8490,8490,8490,0
|
|
20230801,145500,603990950,8490,8490,8490,8490,93
|
|
20230801,145400,603201380,8500,8500,8500,8500,30
|
|
20230801,145300,602946380,8500,8500,8500,8500,4
|
|
20230801,145200,602912380,8500,8500,8500,8500,1
|
|
20230801,145100,602903880,8490,8490,8490,8490,100
|
|
20230801,145000,602054880,8500,8500,8500,8500,74
|
|
20230801,144900,601425880,8500,8500,8500,8500,49
|
|
20230801,144800,601009380,8490,8490,8490,8490,0
|
|
20230801,144700,601009380,8490,8490,8490,8490,0
|
|
20230801,144600,601009380,8490,8490,8490,8490,5
|
|
20230801,144500,600966930,8480,8480,8480,8480,0
|
|
20230801,144400,600966930,8480,8480,8480,8480,0
|
|
20230801,144300,600966930,8480,8500,8500,8480,292
|
|
20230801,144200,598489930,8500,8500,8500,8500,1
|
|
20230801,144100,598481430,8490,8490,8490,8490,0
|
|
20230801,144000,598481430,8490,8490,8490,8490,111
|
|
20230801,143900,597539040,8490,8490,8490,8490,35
|
|
20230801,143800,597241890,8490,8490,8490,8490,0
|
|
20230801,143700,597241890,8490,8490,8490,8490,0
|
|
20230801,143600,597241890,8490,8490,8490,8490,0
|
|
20230801,143500,597241890,8490,8490,8490,8490,0
|
|
20230801,143400,597241890,8490,8490,8490,8490,1
|
|
20230801,143300,597233400,8490,8490,8490,8490,0
|
|
20230801,143200,597233400,8490,8490,8490,8490,0
|
|
20230801,143100,597233400,8490,8490,8490,8490,4
|
|
20230801,143000,597199440,8470,8470,8470,8470,0
|
|
20230801,142900,597199440,8470,8470,8470,8470,0
|
|
20230801,142800,597199440,8470,8470,8470,8470,0
|
|
20230801,142700,597199440,8470,8470,8470,8470,0
|
|
20230801,142600,597199440,8470,8470,8470,8470,52
|
|
20230801,142500,596759000,8470,8470,8470,8470,20
|
|
20230801,142400,596589600,8450,8450,8450,8450,0
|
|
20230801,142300,596589600,8450,8480,8480,8450,1200
|
|
20230801,142200,586446330,8470,8470,8470,8470,0
|
|
20230801,142100,586446330,8470,8470,8470,8470,0
|
|
20230801,142000,586446330,8470,8470,8470,8470,0
|
|
20230801,141900,586446330,8470,8480,8480,8470,450
|
|
20230801,141800,582633000,8480,8480,8480,8480,0
|
|
20230801,141700,582633000,8480,8480,8480,8480,0
|
|
20230801,141600,582633000,8480,8480,8480,8480,5
|
|
20230801,141500,582590600,8480,8480,8480,8480,0
|
|
20230801,141400,582590600,8480,8480,8480,8480,2
|
|
20230801,141300,582573640,8470,8490,8500,8470,1055
|
|
20230801,141200,573629590,8500,8500,8500,8500,1
|
|
20230801,141100,573621090,8470,8500,8500,8470,121
|
|
20230801,141000,572596010,8480,8480,8480,8480,1
|
|
20230801,140900,572587530,8480,8480,8480,8480,0
|
|
20230801,140800,572587530,8480,8480,8480,8480,17
|
|
20230801,140700,572443370,8450,8450,8450,8450,0
|
|
20230801,140600,572443370,8450,8450,8450,8450,0
|
|
20230801,140500,572443370,8450,8460,8460,8450,1068
|
|
20230801,140400,563413010,8460,8470,8470,8460,279
|
|
20230801,140300,561052660,8460,8460,8460,8460,0
|
|
20230801,140200,561052660,8460,8460,8460,8460,0
|
|
20230801,140100,561052660,8460,8480,8480,8460,467
|
|
20230801,140000,557098520,8480,8480,8480,8480,0
|
|
20230801,135900,557098520,8480,8480,8480,8480,0
|
|
20230801,135800,557098520,8480,8480,8480,8480,0
|
|
20230801,135700,557098520,8480,8480,8480,8480,0
|
|
20230801,135600,557098520,8480,8480,8480,8480,118
|
|
20230801,135500,556097880,8470,8470,8470,8470,0
|
|
20230801,135400,556097880,8470,8480,8480,8470,41
|
|
20230801,135300,555750600,8490,8490,8490,8490,8
|
|
20230801,135200,555682680,8490,8490,8490,8490,33
|
|
20230801,135100,555402510,8460,8460,8460,8460,0
|
|
20230801,135000,555402510,8460,8460,8460,8460,0
|
|
20230801,134900,555402510,8460,8470,8470,8460,56
|
|
20230801,134800,554928740,8450,8450,8450,8450,0
|
|
20230801,134700,554928740,8450,8450,8450,8450,0
|
|
20230801,134600,554928740,8450,8450,8450,8450,0
|
|
20230801,134500,554928740,8450,8450,8450,8450,18
|
|
20230801,134400,554776640,8450,8460,8460,8450,321
|
|
20230801,134300,552064030,8470,8470,8470,8450,2825
|
|
20230801,134200,528155810,8500,8500,8500,8500,0
|
|
20230801,134100,528155810,8500,8480,8500,8480,310
|
|
20230801,134000,525526410,8480,8480,8480,8480,0
|
|
20230801,133900,525526410,8480,8480,8480,8480,177
|
|
20230801,133800,524025450,8470,8480,8480,8470,751
|
|
20230801,133700,517657410,8480,8480,8480,8480,0
|
|
20230801,133600,517657410,8480,8480,8480,8480,230
|
|
20230801,133500,515707010,8480,8480,8480,8480,0
|
|
20230801,133400,515707010,8480,8490,8490,8480,31
|
|
20230801,133300,515444120,8480,8480,8480,8480,0
|
|
20230801,133200,515444120,8480,8480,8480,8480,11
|
|
20230801,133100,515350840,8490,8480,8490,8480,171
|
|
20230801,133000,513899300,8480,8470,8480,8470,115
|
|
20230801,132900,512925100,8480,8480,8490,8480,7
|
|
20230801,132800,512865730,8480,8480,8480,8480,10
|
|
20230801,132700,512780930,8470,8480,8480,8470,28
|
|
20230801,132600,512543690,8480,8490,8490,8480,42
|
|
20230801,132500,512187410,8470,8510,8510,8470,2716
|
|
20230801,132400,489114400,8520,8550,8550,8520,126
|
|
20230801,132300,488040780,8550,8550,8550,8550,0
|
|
20230801,132200,488040780,8550,8550,8550,8550,63
|
|
20230801,132100,487502130,8510,8510,8510,8510,0
|
|
20230801,132000,487502130,8510,8510,8510,8510,25
|
|
20230801,131900,487289380,8510,8510,8510,8510,0
|
|
20230801,131800,487289380,8510,8510,8510,8510,0
|
|
20230801,131700,487289380,8510,8510,8510,8510,0
|
|
20230801,131600,487289380,8510,8510,8510,8510,6
|
|
20230801,131500,487238320,8510,8510,8510,8510,1
|
|
20230801,131400,487229810,8500,8530,8530,8500,1659
|
|
20230801,131300,473113070,8530,8530,8530,8530,0
|
|
20230801,131200,473113070,8530,8530,8530,8530,0
|
|
20230801,131100,473113070,8530,8530,8530,8530,117
|
|
20230801,131000,472115060,8530,8540,8540,8530,150
|
|
20230801,130900,470835520,8560,8560,8560,8560,1
|
|
20230801,130800,470826960,8560,8560,8560,8560,19
|
|
20230801,130700,470664320,8570,8550,8570,8540,1488
|
|
20230801,130600,457939660,8560,8560,8560,8560,0
|
|
20230801,130500,457939660,8560,8570,8570,8560,317
|
|
20230801,130400,455226120,8570,8570,8570,8570,253
|
|
20230801,130300,453057910,8580,8580,8580,8580,0
|
|
20230801,130200,453057910,8580,8580,8580,8580,20
|
|
20230801,130100,452886310,8560,8560,8560,8560,30
|
|
20230801,130000,452629510,8560,8560,8560,8560,0
|
|
20230801,125900,452629510,8560,8560,8560,8560,4
|
|
20230801,125800,452595270,8570,8570,8570,8570,0
|
|
20230801,125700,452595270,8570,8560,8570,8560,224
|
|
20230801,125600,450677780,8560,8560,8560,8560,502
|
|
20230801,125500,446380660,8570,8580,8580,8560,167
|
|
20230801,125400,444949640,8570,8580,8580,8570,264
|
|
20230801,125300,442686890,8580,8580,8580,8570,184
|
|
20230801,125200,441108470,8580,8580,8580,8580,116
|
|
20230801,125100,440113190,8580,8580,8580,8580,31
|
|
20230801,125000,439847210,8590,8590,8590,8590,1
|
|
20230801,124900,439838620,8580,8580,8580,8580,81
|
|
20230801,124800,439143640,8610,8610,8610,8610,0
|
|
20230801,124700,439143640,8610,8610,8610,8610,0
|
|
20230801,124600,439143640,8610,8610,8610,8610,2
|
|
20230801,124500,439126420,8600,8570,8600,8570,12
|
|
20230801,124400,439023280,8570,8570,8570,8570,116
|
|
20230801,124300,438029160,8570,8580,8580,8570,275
|
|
20230801,124200,435671810,8580,8590,8590,8580,909
|
|
20230801,124100,427864650,8600,8600,8600,8600,234
|
|
20230801,124000,425852250,8610,8610,8610,8610,3
|
|
20230801,123900,425826420,8620,8620,8620,8620,0
|
|
20230801,123800,425826420,8620,8620,8620,8620,234
|
|
20230801,123700,423809340,8620,8620,8620,8620,8
|
|
20230801,123600,423740380,8630,8630,8630,8630,1
|
|
20230801,123500,423731750,8620,8620,8620,8620,0
|
|
20230801,123400,423731750,8620,8620,8620,8620,0
|
|
20230801,123300,423731750,8620,8620,8620,8620,1
|
|
20230801,123200,423723130,8620,8620,8620,8620,424
|
|
20230801,123100,420068250,8620,8610,8620,8590,50
|
|
20230801,123000,419637820,8610,8590,8610,8590,21
|
|
20230801,122900,419457220,8590,8600,8600,8590,14
|
|
20230801,122800,419336900,8600,8600,8600,8600,0
|
|
20230801,122700,419336900,8600,8600,8600,8600,4
|
|
20230801,122600,419302500,8600,8600,8600,8600,1
|
|
20230801,122500,419293900,8590,8590,8590,8590,0
|
|
20230801,122400,419293900,8590,8590,8590,8590,38
|
|
20230801,122300,418967480,8590,8590,8590,8590,20
|
|
20230801,122200,418795680,8590,8590,8590,8590,0
|
|
20230801,122100,418795680,8590,8600,8600,8590,50
|
|
20230801,122000,418366170,8610,8610,8610,8610,0
|
|
20230801,121900,418366170,8610,8590,8610,8590,115
|
|
20230801,121800,417377720,8590,8590,8590,8590,15
|
|
20230801,121700,417248870,8590,8600,8600,8590,144
|
|
20230801,121600,416011010,8610,8620,8620,8610,929
|
|
20230801,121500,408003880,8620,8620,8620,8620,0
|
|
20230801,121400,408003880,8620,8630,8630,8620,113
|
|
20230801,121300,407029690,8630,8630,8630,8630,65
|
|
20230801,121200,406468740,8620,8620,8620,8620,97
|
|
20230801,121100,405632600,8630,8630,8630,8630,2
|
|
20230801,121000,405615340,8630,8630,8630,8630,51
|
|
20230801,120900,405175210,8630,8630,8630,8630,50
|
|
20230801,120800,404743710,8630,8630,8630,8630,484
|
|
20230801,120700,400566790,8630,8630,8630,8630,1
|
|
20230801,120600,400558160,8640,8640,8640,8640,0
|
|
20230801,120500,400558160,8640,8640,8640,8640,0
|
|
20230801,120400,400558160,8640,8630,8640,8630,270
|
|
20230801,120300,398225370,8620,8620,8620,8620,0
|
|
20230801,120200,398225370,8620,8630,8630,8620,45
|
|
20230801,120100,397837110,8630,8630,8630,8630,0
|
|
20230801,120000,397837110,8630,8630,8630,8630,763
|
|
20230801,115900,391252420,8640,8640,8640,8640,0
|
|
20230801,115800,391252420,8640,8640,8640,8640,401
|
|
20230801,115700,387787780,8640,8650,8650,8640,21
|
|
20230801,115600,387606330,8650,8640,8650,8640,300
|
|
20230801,115500,385012330,8650,8650,8650,8650,204
|
|
20230801,115400,383247730,8660,8660,8660,8660,0
|
|
20230801,115300,383247730,8660,8660,8660,8660,0
|
|
20230801,115200,383247730,8660,8650,8660,8650,319
|
|
20230801,115100,380488370,8660,8660,8660,8660,0
|
|
20230801,115000,380488370,8660,8660,8660,8660,28
|
|
20230801,114900,380245890,8660,8660,8660,8660,0
|
|
20230801,114800,380245890,8660,8660,8660,8660,5
|
|
20230801,114700,380202590,8680,8680,8690,8680,389
|
|
20230801,114600,376826060,8700,8700,8700,8700,0
|
|
20230801,114500,376826060,8700,8700,8700,8700,34
|
|
20230801,114400,376530260,8710,8710,8710,8710,0
|
|
20230801,114300,376530260,8710,8710,8710,8710,1
|
|
20230801,114200,376521550,8710,8690,8710,8690,317
|
|
20230801,114100,373764640,8700,8700,8700,8700,0
|
|
20230801,114000,373764640,8700,8700,8700,8700,7
|
|
20230801,113900,373703740,8690,8690,8690,8690,196
|
|
20230801,113800,372000500,8680,8680,8680,8680,62
|
|
20230801,113700,371462340,8670,8670,8670,8670,0
|
|
20230801,113600,371462340,8670,8680,8680,8670,11
|
|
20230801,113500,371366960,8650,8650,8650,8650,0
|
|
20230801,113400,371366960,8650,8660,8660,8650,650
|
|
20230801,113300,365739060,8660,8660,8660,8660,2
|
|
20230801,113200,365721740,8670,8670,8670,8670,1
|
|
20230801,113100,365713070,8660,8660,8660,8660,0
|
|
20230801,113000,365713070,8660,8660,8660,8660,0
|
|
20230801,112900,365713070,8660,8660,8660,8660,32
|
|
20230801,112800,365435950,8660,8670,8670,8660,2
|
|
20230801,112700,365418620,8660,8660,8660,8660,39
|
|
20230801,112600,365080880,8660,8660,8660,8660,0
|
|
20230801,112500,365080880,8660,8660,8660,8660,0
|
|
20230801,112400,365080880,8660,8660,8660,8660,0
|
|
20230801,112300,365080880,8660,8660,8660,8660,0
|
|
20230801,112200,365080880,8660,8660,8660,8660,0
|
|
20230801,112100,365080880,8660,8690,8690,8660,675
|
|
20230801,112000,359228680,8690,8690,8690,8680,26
|
|
20230801,111900,359002840,8690,8700,8700,8680,67
|
|
20230801,111800,358420970,8690,8680,8700,8680,119
|
|
20230801,111700,357387900,8690,8690,8700,8690,22
|
|
20230801,111600,357196700,8690,8690,8690,8690,0
|
|
20230801,111500,357196700,8690,8700,8700,8690,34
|
|
20230801,111400,356901230,8690,8690,8700,8690,63
|
|
20230801,111300,356353750,8690,8690,8690,8690,21
|
|
20230801,111200,356171260,8680,8680,8680,8680,10
|
|
20230801,111100,356084460,8670,8670,8670,8670,1081
|
|
20230801,111000,346712190,8670,8680,8680,8670,200
|
|
20230801,110900,344978140,8670,8670,8670,8670,1
|
|
20230801,110800,344969470,8680,8680,8680,8680,0
|
|
20230801,110700,344969470,8680,8680,8680,8680,0
|
|
20230801,110600,344969470,8680,8680,8680,8680,300
|
|
20230801,110500,342365470,8660,8660,8660,8660,0
|
|
20230801,110400,342365470,8660,8670,8670,8660,565
|
|
20230801,110300,337471920,8670,8680,8680,8670,785
|
|
20230801,110200,330661770,8680,8690,8690,8680,3014
|
|
20230801,110100,304499460,8690,8680,8690,8680,258
|
|
20230801,110000,302257640,8680,8690,8690,8680,76
|
|
20230801,105900,301597740,8690,8690,8690,8690,50
|
|
20230801,105800,301163240,8690,8690,8690,8690,2
|
|
20230801,105700,301145860,8680,8680,8680,8680,0
|
|
20230801,105600,301145860,8680,8680,8680,8680,0
|
|
20230801,105500,301145860,8680,8690,8690,8680,9
|
|
20230801,105400,301067690,8680,8680,8680,8680,103
|
|
20230801,105300,300173650,8680,8680,8680,8680,39
|
|
20230801,105200,299835130,8680,8680,8680,8680,0
|
|
20230801,105100,299835130,8680,8670,8680,8670,39
|
|
20230801,105000,299496620,8680,8680,8680,8680,76
|
|
20230801,104900,298836940,8670,8650,8670,8650,35
|
|
20230801,104800,298533590,8660,8660,8660,8660,0
|
|
20230801,104700,298533590,8660,8660,8660,8660,67
|
|
20230801,104600,297953370,8650,8650,8650,8650,26
|
|
20230801,104500,297728470,8650,8650,8650,8650,151
|
|
20230801,104400,296422320,8650,8650,8650,8650,0
|
|
20230801,104300,296422320,8650,8650,8650,8650,110
|
|
20230801,104200,295470820,8640,8640,8640,8640,0
|
|
20230801,104100,295470820,8640,8650,8650,8640,3
|
|
20230801,104000,295444880,8640,8640,8640,8640,1
|
|
20230801,103900,295436240,8640,8640,8640,8640,2
|
|
20230801,103800,295418960,8640,8640,8640,8640,0
|
|
20230801,103700,295418960,8640,8640,8640,8640,0
|
|
20230801,103600,295418960,8640,8640,8640,8640,50
|
|
20230801,103500,294986960,8630,8630,8630,8630,119
|
|
20230801,103400,293959990,8630,8630,8630,8630,432
|
|
20230801,103300,290231830,8620,8620,8620,8620,0
|
|
20230801,103200,290231830,8620,8620,8620,8620,25
|
|
20230801,103100,290016330,8620,8620,8620,8620,0
|
|
20230801,103000,290016330,8620,8630,8630,8620,28
|
|
20230801,102900,289774770,8630,8630,8630,8630,0
|
|
20230801,102800,289774770,8630,8630,8630,8630,0
|
|
20230801,102700,289774770,8630,8620,8630,8620,117
|
|
20230801,102600,288766210,8620,8620,8620,8620,15
|
|
20230801,102500,288636910,8620,8630,8630,8620,101
|
|
20230801,102400,287766280,8620,8620,8620,8620,42
|
|
20230801,102300,287404240,8620,8600,8620,8570,401
|
|
20230801,102200,283964410,8600,8600,8600,8600,772
|
|
20230801,102100,277325210,8610,8610,8610,8610,384
|
|
20230801,102000,274018970,8610,8610,8610,8610,105
|
|
20230801,101900,273114920,8600,8600,8600,8600,0
|
|
20230801,101800,273114920,8600,8600,8600,8600,409
|
|
20230801,101700,269597520,8610,8610,8610,8610,0
|
|
20230801,101600,269597520,8610,8610,8610,8610,0
|
|
20230801,101500,269597520,8610,8610,8610,8610,332
|
|
20230801,101400,266739000,8620,8620,8620,8620,0
|
|
20230801,101300,266739000,8620,8620,8620,8620,108
|
|
20230801,101200,265808040,8620,8620,8620,8620,92
|
|
20230801,101100,265015000,8620,8620,8620,8620,1
|
|
20230801,101000,265006380,8620,8620,8620,8620,0
|
|
20230801,100900,265006380,8620,8630,8630,8620,742
|
|
20230801,100800,258609840,8620,8620,8620,8620,165
|
|
20230801,100700,257187540,8630,8630,8630,8630,0
|
|
20230801,100600,257187540,8630,8630,8630,8630,169
|
|
20230801,100500,255729070,8630,8630,8630,8630,0
|
|
20230801,100400,255729070,8630,8630,8630,8630,0
|
|
20230801,100300,255729070,8630,8630,8630,8630,11
|
|
20230801,100200,255634140,8640,8640,8640,8640,206
|
|
20230801,100100,253854300,8640,8630,8640,8630,625
|
|
20230801,100000,248454400,8630,8630,8630,8630,0
|
|
20230801,095900,248454400,8630,8630,8630,8630,20
|
|
20230801,095800,248281800,8630,8630,8630,8630,133
|
|
20230801,095700,247134010,8630,8630,8630,8630,57
|
|
20230801,095600,246642100,8640,8630,8640,8630,20
|
|
20230801,095500,246469310,8640,8640,8640,8640,0
|
|
20230801,095400,246469310,8640,8640,8640,8640,1
|
|
20230801,095300,246460670,8630,8630,8630,8630,53
|
|
20230801,095200,246003280,8620,8620,8620,8620,435
|
|
20230801,095100,242253580,8610,8610,8610,8610,26
|
|
20230801,095000,242029720,8610,8610,8610,8610,191
|
|
20230801,094900,240385210,8610,8600,8610,8600,51
|
|
20230801,094800,239946110,8600,8610,8610,8600,627
|
|
20230801,094700,234549760,8620,8620,8620,8620,95
|
|
20230801,094600,233730860,8650,8650,8650,8650,0
|
|
20230801,094500,233730860,8650,8650,8650,8650,58
|
|
20230801,094400,233229160,8620,8630,8630,8620,69
|
|
20230801,094300,232634100,8630,8640,8640,8620,164
|
|
20230801,094200,231218050,8640,8640,8640,8640,2
|
|
20230801,094100,231200770,8640,8640,8640,8640,0
|
|
20230801,094000,231200770,8640,8630,8640,8630,43
|
|
20230801,093900,230829650,8630,8640,8640,8630,65
|
|
20230801,093800,230268650,8640,8640,8640,8640,1
|
|
20230801,093700,230260010,8640,8640,8640,8640,213
|
|
20230801,093600,228419690,8640,8640,8640,8640,0
|
|
20230801,093500,228419690,8640,8640,8640,8640,5
|
|
20230801,093400,228376490,8640,8660,8660,8640,412
|
|
20230801,093300,224808610,8660,8660,8660,8660,513
|
|
20230801,093200,220366030,8660,8660,8660,8660,1
|
|
20230801,093100,220357370,8640,8640,8640,8640,150
|
|
20230801,093000,219061370,8610,8610,8610,8610,0
|
|
20230801,092900,219061370,8610,8610,8610,8610,768
|
|
20230801,092800,212448890,8610,8630,8630,8570,2529
|
|
20230801,092700,190674150,8630,8630,8630,8610,1604
|
|
20230801,092600,176857890,8660,8630,8660,8630,215
|
|
20230801,092500,175002410,8650,8650,8650,8650,351
|
|
20230801,092400,171966260,8650,8650,8650,8650,458
|
|
20230801,092300,168004560,8650,8650,8650,8620,619
|
|
20230801,092200,162660350,8670,8670,8670,8670,20
|
|
20230801,092100,162486950,8670,8670,8670,8670,10
|
|
20230801,092000,162400250,8670,8650,8670,8650,268
|
|
20230801,091900,160078260,8650,8600,8650,8600,609
|
|
20230801,091800,154828490,8560,8580,8580,8560,115
|
|
20230801,091700,153842590,8570,8560,8570,8550,721
|
|
20230801,091600,147665860,8570,8570,8570,8570,12
|
|
20230801,091500,147563020,8570,8560,8570,8560,570
|
|
20230801,091400,142683120,8570,8570,8570,8570,193
|
|
20230801,091300,141029110,8530,8530,8530,8530,748
|
|
20230801,091200,134648670,8530,8560,8560,8530,137
|
|
20230801,091100,133478650,8570,8580,8580,8570,260
|
|
20230801,091000,131248450,8580,8580,8580,8580,1
|
|
20230801,090900,131239870,8580,8580,8580,8580,220
|
|
20230801,090800,129352270,8580,8590,8590,8580,3
|
|
20230801,090700,129326520,8600,8600,8600,8600,85
|
|
20230801,090600,128595520,8600,8600,8600,8600,17
|
|
20230801,090500,128449320,8600,8630,8640,8600,5769
|
|
20230801,090400,78717340,8630,8630,8630,8630,105
|
|
20230801,090300,77811190,8620,8460,8620,8460,3610
|
|
20230801,090200,46752090,8460,8470,8470,8450,255
|
|
20230801,090100,44595330,8450,8550,8550,8450,1347
|
|
20230801,090000,33130480,8550,8620,8620,8550,3851
|