639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,193500,2259725900,11760,11760,11760,11760,0
|
|
20230801,193400,2259725900,11760,11760,11760,11760,0
|
|
20230801,193300,2259725900,11760,11760,11760,11760,0
|
|
20230801,193200,2259725900,11760,11760,11760,11760,0
|
|
20230801,193100,2259725900,11760,11760,11760,11760,0
|
|
20230801,193000,2259725900,11760,11760,11760,11760,0
|
|
20230801,192900,2259725900,11760,11760,11760,11760,0
|
|
20230801,192800,2259725900,11760,11760,11760,11760,0
|
|
20230801,192700,2259725900,11760,11760,11760,11760,0
|
|
20230801,192600,2259725900,11760,11760,11760,11760,0
|
|
20230801,192500,2259725900,11760,11760,11760,11760,0
|
|
20230801,192400,2259725900,11760,11760,11760,11760,0
|
|
20230801,192300,2259725900,11760,11760,11760,11760,0
|
|
20230801,192200,2259725900,11760,11760,11760,11760,0
|
|
20230801,192100,2259725900,11760,11760,11760,11760,0
|
|
20230801,192000,2259725900,11760,11760,11760,11760,0
|
|
20230801,191900,2259725900,11760,11760,11760,11760,0
|
|
20230801,191800,2259725900,11760,11760,11760,11760,0
|
|
20230801,191700,2259725900,11760,11760,11760,11760,0
|
|
20230801,191600,2259725900,11760,11760,11760,11760,0
|
|
20230801,191500,2259725900,11760,11760,11760,11760,0
|
|
20230801,191400,2259725900,11760,11760,11760,11760,0
|
|
20230801,191300,2259725900,11760,11760,11760,11760,0
|
|
20230801,191200,2259725900,11760,11760,11760,11760,0
|
|
20230801,191100,2259725900,11760,11760,11760,11760,0
|
|
20230801,191000,2259725900,11760,11760,11760,11760,0
|
|
20230801,190900,2259725900,11760,11760,11760,11760,0
|
|
20230801,190800,2259725900,11760,11760,11760,11760,0
|
|
20230801,190700,2259725900,11760,11760,11760,11760,0
|
|
20230801,190600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,190500,2259725900,11760,11760,11760,11760,0
|
|
20230801,190400,2259725900,11760,11760,11760,11760,0
|
|
20230801,190300,2259725900,11760,11760,11760,11760,0
|
|
20230801,190200,2259725900,11760,11760,11760,11760,0
|
|
20230801,190100,2259725900,11760,11760,11760,11760,0
|
|
20230801,190000,2259725900,11760,11760,11760,11760,0
|
|
20230801,185900,2259725900,11760,11760,11760,11760,0
|
|
20230801,185800,2259725900,11760,11760,11760,11760,0
|
|
20230801,185700,2259725900,11760,11760,11760,11760,0
|
|
20230801,185600,2259725900,11760,11760,11760,11760,0
|
|
20230801,185500,2259725900,11760,11760,11760,11760,0
|
|
20230801,185400,2259725900,11760,11760,11760,11760,0
|
|
20230801,185300,2259725900,11760,11760,11760,11760,0
|
|
20230801,185200,2259725900,11760,11760,11760,11760,0
|
|
20230801,185100,2259725900,11760,11760,11760,11760,0
|
|
20230801,185000,2259725900,11760,11760,11760,11760,0
|
|
20230801,184900,2259725900,11760,11760,11760,11760,0
|
|
20230801,184800,2259725900,11760,11760,11760,11760,0
|
|
20230801,184700,2259725900,11760,11760,11760,11760,0
|
|
20230801,184600,2259725900,11760,11760,11760,11760,0
|
|
20230801,184500,2259725900,11760,11760,11760,11760,0
|
|
20230801,184400,2259725900,11760,11760,11760,11760,0
|
|
20230801,184300,2259725900,11760,11760,11760,11760,0
|
|
20230801,184200,2259725900,11760,11760,11760,11760,0
|
|
20230801,184100,2259725900,11760,11760,11760,11760,0
|
|
20230801,184000,2259725900,11760,11760,11760,11760,0
|
|
20230801,183900,2259725900,11760,11760,11760,11760,0
|
|
20230801,183800,2259725900,11760,11760,11760,11760,0
|
|
20230801,183700,2259725900,11760,11760,11760,11760,0
|
|
20230801,183600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,183500,2259725900,11760,11760,11760,11760,0
|
|
20230801,183400,2259725900,11760,11760,11760,11760,0
|
|
20230801,183300,2259725900,11760,11760,11760,11760,0
|
|
20230801,183200,2259725900,11760,11760,11760,11760,0
|
|
20230801,183100,2259725900,11760,11760,11760,11760,0
|
|
20230801,183000,2259725900,11760,11760,11760,11760,0
|
|
20230801,182900,2259725900,11760,11760,11760,11760,0
|
|
20230801,182800,2259725900,11760,11760,11760,11760,0
|
|
20230801,182700,2259725900,11760,11760,11760,11760,0
|
|
20230801,182600,2259725900,11760,11760,11760,11760,0
|
|
20230801,182500,2259725900,11760,11760,11760,11760,0
|
|
20230801,182400,2259725900,11760,11760,11760,11760,0
|
|
20230801,182300,2259725900,11760,11760,11760,11760,0
|
|
20230801,182200,2259725900,11760,11760,11760,11760,0
|
|
20230801,182100,2259725900,11760,11760,11760,11760,0
|
|
20230801,182000,2259725900,11760,11760,11760,11760,0
|
|
20230801,181900,2259725900,11760,11760,11760,11760,0
|
|
20230801,181800,2259725900,11760,11760,11760,11760,0
|
|
20230801,181700,2259725900,11760,11760,11760,11760,0
|
|
20230801,181600,2259725900,11760,11760,11760,11760,0
|
|
20230801,181500,2259725900,11760,11760,11760,11760,0
|
|
20230801,181400,2259725900,11760,11760,11760,11760,0
|
|
20230801,181300,2259725900,11760,11760,11760,11760,0
|
|
20230801,181200,2259725900,11760,11760,11760,11760,0
|
|
20230801,181100,2259725900,11760,11760,11760,11760,0
|
|
20230801,181000,2259725900,11760,11760,11760,11760,0
|
|
20230801,180900,2259725900,11760,11760,11760,11760,0
|
|
20230801,180800,2259725900,11760,11760,11760,11760,0
|
|
20230801,180700,2259725900,11760,11760,11760,11760,0
|
|
20230801,180600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,180500,2259725900,11760,11760,11760,11760,0
|
|
20230801,180400,2259725900,11760,11760,11760,11760,0
|
|
20230801,180300,2259725900,11760,11760,11760,11760,0
|
|
20230801,180200,2259725900,11760,11760,11760,11760,0
|
|
20230801,180100,2259725900,11760,11760,11760,11760,0
|
|
20230801,180000,2259725900,11760,11760,11760,11760,0
|
|
20230801,175900,2259725900,11760,11760,11760,11760,0
|
|
20230801,175800,2259725900,11760,11760,11760,11760,0
|
|
20230801,175700,2259725900,11760,11760,11760,11760,0
|
|
20230801,175600,2259725900,11760,11760,11760,11760,0
|
|
20230801,175500,2259725900,11760,11760,11760,11760,0
|
|
20230801,175400,2259725900,11760,11760,11760,11760,0
|
|
20230801,175300,2259725900,11760,11760,11760,11760,0
|
|
20230801,175200,2259725900,11760,11760,11760,11760,0
|
|
20230801,175100,2259725900,11760,11760,11760,11760,0
|
|
20230801,175000,2259725900,11760,11760,11760,11760,0
|
|
20230801,174900,2259725900,11760,11760,11760,11760,0
|
|
20230801,174800,2259725900,11760,11760,11760,11760,0
|
|
20230801,174700,2259725900,11760,11760,11760,11760,0
|
|
20230801,174600,2259725900,11760,11760,11760,11760,0
|
|
20230801,174500,2259725900,11760,11760,11760,11760,0
|
|
20230801,174400,2259725900,11760,11760,11760,11760,0
|
|
20230801,174300,2259725900,11760,11760,11760,11760,0
|
|
20230801,174200,2259725900,11760,11760,11760,11760,0
|
|
20230801,174100,2259725900,11760,11760,11760,11760,0
|
|
20230801,174000,2259725900,11760,11760,11760,11760,0
|
|
20230801,173900,2259725900,11760,11760,11760,11760,0
|
|
20230801,173800,2259725900,11760,11760,11760,11760,0
|
|
20230801,173700,2259725900,11760,11760,11760,11760,0
|
|
20230801,173600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,173500,2259725900,11760,11760,11760,11760,0
|
|
20230801,173400,2259725900,11760,11760,11760,11760,0
|
|
20230801,173300,2259725900,11760,11760,11760,11760,0
|
|
20230801,173200,2259725900,11760,11760,11760,11760,0
|
|
20230801,173100,2259725900,11760,11760,11760,11760,0
|
|
20230801,173000,2259725900,11760,11760,11760,11760,0
|
|
20230801,172900,2259725900,11760,11760,11760,11760,0
|
|
20230801,172800,2259725900,11760,11760,11760,11760,0
|
|
20230801,172700,2259725900,11760,11760,11760,11760,0
|
|
20230801,172600,2259725900,11760,11760,11760,11760,0
|
|
20230801,172500,2259725900,11760,11760,11760,11760,0
|
|
20230801,172400,2259725900,11760,11760,11760,11760,0
|
|
20230801,172300,2259725900,11760,11760,11760,11760,0
|
|
20230801,172200,2259725900,11760,11760,11760,11760,0
|
|
20230801,172100,2259725900,11760,11760,11760,11760,0
|
|
20230801,172000,2259725900,11760,11760,11760,11760,0
|
|
20230801,171900,2259725900,11760,11760,11760,11760,0
|
|
20230801,171800,2259725900,11760,11760,11760,11760,0
|
|
20230801,171700,2259725900,11760,11760,11760,11760,0
|
|
20230801,171600,2259725900,11760,11760,11760,11760,0
|
|
20230801,171500,2259725900,11760,11760,11760,11760,0
|
|
20230801,171400,2259725900,11760,11760,11760,11760,0
|
|
20230801,171300,2259725900,11760,11760,11760,11760,0
|
|
20230801,171200,2259725900,11760,11760,11760,11760,0
|
|
20230801,171100,2259725900,11760,11760,11760,11760,0
|
|
20230801,171000,2259725900,11760,11760,11760,11760,0
|
|
20230801,170900,2259725900,11760,11760,11760,11760,0
|
|
20230801,170800,2259725900,11760,11760,11760,11760,0
|
|
20230801,170700,2259725900,11760,11760,11760,11760,0
|
|
20230801,170600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,170500,2259725900,11760,11760,11760,11760,0
|
|
20230801,170400,2259725900,11760,11760,11760,11760,0
|
|
20230801,170300,2259725900,11760,11760,11760,11760,0
|
|
20230801,170200,2259725900,11760,11760,11760,11760,0
|
|
20230801,170100,2259725900,11760,11760,11760,11760,0
|
|
20230801,170000,2259725900,11760,11760,11760,11760,0
|
|
20230801,165900,2259725900,11760,11760,11760,11760,0
|
|
20230801,165800,2259725900,11760,11760,11760,11760,0
|
|
20230801,165700,2259725900,11760,11760,11760,11760,0
|
|
20230801,165600,2259725900,11760,11760,11760,11760,0
|
|
20230801,165500,2259725900,11760,11760,11760,11760,0
|
|
20230801,165400,2259725900,11760,11760,11760,11760,0
|
|
20230801,165300,2259725900,11760,11760,11760,11760,0
|
|
20230801,165200,2259725900,11760,11760,11760,11760,0
|
|
20230801,165100,2259725900,11760,11760,11760,11760,0
|
|
20230801,165000,2259725900,11760,11760,11760,11760,0
|
|
20230801,164900,2259725900,11760,11760,11760,11760,0
|
|
20230801,164800,2259725900,11760,11760,11760,11760,0
|
|
20230801,164700,2259725900,11760,11760,11760,11760,0
|
|
20230801,164600,2259725900,11760,11760,11760,11760,0
|
|
20230801,164500,2259725900,11760,11760,11760,11760,0
|
|
20230801,164400,2259725900,11760,11760,11760,11760,0
|
|
20230801,164300,2259725900,11760,11760,11760,11760,0
|
|
20230801,164200,2259725900,11760,11760,11760,11760,0
|
|
20230801,164100,2259725900,11760,11760,11760,11760,0
|
|
20230801,164000,2259725900,11760,11760,11760,11760,0
|
|
20230801,163900,2259725900,11760,11760,11760,11760,0
|
|
20230801,163800,2259725900,11760,11760,11760,11760,0
|
|
20230801,163700,2259725900,11760,11760,11760,11760,0
|
|
20230801,163600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,163500,2259725900,11760,11760,11760,11760,0
|
|
20230801,163400,2259725900,11760,11760,11760,11760,0
|
|
20230801,163300,2259725900,11760,11760,11760,11760,0
|
|
20230801,163200,2259725900,11760,11760,11760,11760,0
|
|
20230801,163100,2259725900,11760,11760,11760,11760,0
|
|
20230801,163000,2259725900,11760,11760,11760,11760,0
|
|
20230801,162900,2259725900,11760,11760,11760,11760,0
|
|
20230801,162800,2259725900,11760,11760,11760,11760,0
|
|
20230801,162700,2259725900,11760,11760,11760,11760,0
|
|
20230801,162600,2259725900,11760,11760,11760,11760,0
|
|
20230801,162500,2259725900,11760,11760,11760,11760,0
|
|
20230801,162400,2259725900,11760,11760,11760,11760,0
|
|
20230801,162300,2259725900,11760,11760,11760,11760,0
|
|
20230801,162200,2259725900,11760,11760,11760,11760,0
|
|
20230801,162100,2259725900,11760,11760,11760,11760,0
|
|
20230801,162000,2259725900,11760,11760,11760,11760,0
|
|
20230801,161900,2259725900,11760,11760,11760,11760,0
|
|
20230801,161800,2259725900,11760,11760,11760,11760,0
|
|
20230801,161700,2259725900,11760,11760,11760,11760,0
|
|
20230801,161600,2259725900,11760,11760,11760,11760,0
|
|
20230801,161500,2259725900,11760,11760,11760,11760,0
|
|
20230801,161400,2259725900,11760,11760,11760,11760,0
|
|
20230801,161300,2259725900,11760,11760,11760,11760,0
|
|
20230801,161200,2259725900,11760,11760,11760,11760,0
|
|
20230801,161100,2259725900,11760,11760,11760,11760,0
|
|
20230801,161000,2259725900,11760,11760,11760,11760,0
|
|
20230801,160900,2259725900,11760,11760,11760,11760,0
|
|
20230801,160800,2259725900,11760,11760,11760,11760,0
|
|
20230801,160700,2259725900,11760,11760,11760,11760,0
|
|
20230801,160600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,160500,2259725900,11760,11760,11760,11760,0
|
|
20230801,160400,2259725900,11760,11760,11760,11760,0
|
|
20230801,160300,2259725900,11760,11760,11760,11760,0
|
|
20230801,160200,2259725900,11760,11760,11760,11760,0
|
|
20230801,160100,2259725900,11760,11760,11760,11760,0
|
|
20230801,160000,2259725900,11760,11760,11760,11760,0
|
|
20230801,155900,2259725900,11760,11760,11760,11760,0
|
|
20230801,155800,2259725900,11760,11760,11760,11760,0
|
|
20230801,155700,2259725900,11760,11760,11760,11760,0
|
|
20230801,155600,2259725900,11760,11760,11760,11760,0
|
|
20230801,155500,2259725900,11760,11760,11760,11760,0
|
|
20230801,155400,2259725900,11760,11760,11760,11760,0
|
|
20230801,155300,2259725900,11760,11760,11760,11760,0
|
|
20230801,155200,2259725900,11760,11760,11760,11760,0
|
|
20230801,155100,2259725900,11760,11760,11760,11760,0
|
|
20230801,155000,2259725900,11760,11760,11760,11760,0
|
|
20230801,154900,2259725900,11760,11760,11760,11760,0
|
|
20230801,154800,2259725900,11760,11760,11760,11760,0
|
|
20230801,154700,2259725900,11760,11760,11760,11760,0
|
|
20230801,154600,2259725900,11760,11760,11760,11760,0
|
|
20230801,154500,2259725900,11760,11760,11760,11760,0
|
|
20230801,154400,2259725900,11760,11760,11760,11760,0
|
|
20230801,154300,2259725900,11760,11760,11760,11760,0
|
|
20230801,154200,2259725900,11760,11760,11760,11760,0
|
|
20230801,154100,2259725900,11760,11760,11760,11760,0
|
|
20230801,154000,2259725900,11760,11760,11760,11760,0
|
|
20230801,153900,2259725900,11760,11760,11760,11760,0
|
|
20230801,153800,2259725900,11760,11760,11760,11760,0
|
|
20230801,153700,2259725900,11760,11760,11760,11760,0
|
|
20230801,153600,2259725900,11760,11760,11760,11760,1688
|
|
20230801,153500,2259725900,11760,11760,11760,11760,0
|
|
20230801,153400,2259725900,11760,11760,11760,11760,0
|
|
20230801,153300,2259725900,11760,11760,11760,11760,0
|
|
20230801,153200,2259725900,11760,11760,11760,11760,0
|
|
20230801,153100,2259725900,11760,11760,11760,11760,0
|
|
20230801,153000,2259725900,11760,11760,11760,11760,1688
|
|
20230801,152900,2239875020,11760,11760,11760,11760,0
|
|
20230801,152800,2239875020,11760,11760,11760,11760,0
|
|
20230801,152700,2239875020,11760,11760,11760,11760,0
|
|
20230801,152600,2239875020,11760,11760,11760,11760,0
|
|
20230801,152500,2239875020,11760,11760,11760,11760,0
|
|
20230801,152400,2239875020,11760,11760,11760,11760,0
|
|
20230801,152300,2239875020,11760,11760,11760,11760,0
|
|
20230801,152200,2239875020,11760,11760,11760,11760,0
|
|
20230801,152100,2239875020,11760,11760,11760,11760,0
|
|
20230801,152000,2239875020,11760,11760,11760,11760,0
|
|
20230801,151900,2239875020,11760,11750,11770,11750,392
|
|
20230801,151800,2235264620,11750,11750,11750,11740,229
|
|
20230801,151700,2232574070,11750,11750,11750,11750,113
|
|
20230801,151600,2231246320,11740,11740,11740,11740,350
|
|
20230801,151500,2227137320,11740,11780,11780,11740,827
|
|
20230801,151400,2217403060,11790,11710,11790,11710,1477
|
|
20230801,151300,2200053680,11710,11700,11720,11700,511
|
|
20230801,151200,2194067180,11700,11700,11700,11700,8
|
|
20230801,151100,2193973580,11700,11690,11700,11690,144
|
|
20230801,151000,2192289900,11680,11680,11680,11680,0
|
|
20230801,150900,2192289900,11680,11670,11700,11670,1636
|
|
20230801,150800,2173162760,11640,11650,11650,11640,704
|
|
20230801,150700,2164962280,11650,11650,11650,11650,50
|
|
20230801,150600,2164379780,11680,11680,11680,11680,0
|
|
20230801,150500,2164379780,11680,11640,11680,11640,114
|
|
20230801,150400,2163051330,11640,11680,11680,11640,331
|
|
20230801,150300,2159195180,11690,11690,11690,11690,120
|
|
20230801,150200,2157792380,11690,11640,11690,11640,72
|
|
20230801,150100,2156952490,11650,11640,11650,11640,55
|
|
20230801,150000,2156312090,11640,11690,11700,11640,529
|
|
20230801,145900,2150135790,11660,11670,11680,11660,425
|
|
20230801,145800,2145173600,11690,11680,11690,11680,711
|
|
20230801,145700,2136864250,11690,11680,11690,11680,70
|
|
20230801,145600,2136046480,11670,11670,11670,11670,10
|
|
20230801,145500,2135929780,11680,11680,11680,11680,3
|
|
20230801,145400,2135894740,11670,11680,11680,11670,48
|
|
20230801,145300,2135334110,11680,11630,11680,11630,769
|
|
20230801,145200,2126383390,11620,11620,11620,11620,31
|
|
20230801,145100,2126023170,11630,11630,11630,11630,1
|
|
20230801,145000,2126011540,11620,11620,11620,11620,8
|
|
20230801,144900,2125918580,11600,11600,11600,11600,0
|
|
20230801,144800,2125918580,11600,11600,11600,11600,419
|
|
20230801,144700,2121058180,11610,11620,11630,11610,569
|
|
20230801,144600,2114447370,11620,11620,11620,11620,216
|
|
20230801,144500,2111937450,11630,11640,11640,11630,244
|
|
20230801,144400,2109097730,11640,11640,11640,11640,184
|
|
20230801,144300,2106955970,11640,11650,11650,11640,591
|
|
20230801,144200,2100075740,11650,11660,11690,11650,637
|
|
20230801,144100,2092635550,11670,11650,11670,11650,727
|
|
20230801,144000,2084165260,11650,11650,11650,11650,0
|
|
20230801,143900,2084165260,11650,11650,11650,11650,0
|
|
20230801,143800,2084165260,11650,11650,11650,11650,136
|
|
20230801,143700,2082580860,11660,11630,11660,11630,238
|
|
20230801,143600,2079809100,11610,11630,11630,11610,215
|
|
20230801,143500,2077311050,11630,11590,11630,11590,23
|
|
20230801,143400,2077044360,11580,11580,11580,11580,0
|
|
20230801,143300,2077044360,11580,11580,11580,11580,0
|
|
20230801,143200,2077044360,11580,11580,11580,11580,8
|
|
20230801,143100,2076951720,11630,11540,11630,11540,1406
|
|
20230801,143000,2060655540,11560,11560,11560,11560,200
|
|
20230801,142900,2058343540,11560,11560,11560,11560,0
|
|
20230801,142800,2058343540,11560,11560,11560,11560,0
|
|
20230801,142700,2058343540,11560,11560,11560,11560,100
|
|
20230801,142600,2057187540,11560,11560,11560,11560,0
|
|
20230801,142500,2057187540,11560,11560,11560,11560,0
|
|
20230801,142400,2057187540,11560,11560,11560,11560,0
|
|
20230801,142300,2057187540,11560,11560,11560,11560,0
|
|
20230801,142200,2057187540,11560,11590,11590,11560,44
|
|
20230801,142100,2056677670,11540,11590,11590,11540,40
|
|
20230801,142000,2056215860,11600,11600,11600,11600,1
|
|
20230801,141900,2056204260,11580,11580,11580,11580,39
|
|
20230801,141800,2055752640,11580,11570,11580,11570,415
|
|
20230801,141700,2050947290,11570,11490,11570,11490,344
|
|
20230801,141600,2046970020,11480,11570,11570,11450,1339
|
|
20230801,141500,2031579970,11570,11610,11610,11540,420
|
|
20230801,141400,2026721930,11620,11620,11620,11620,5
|
|
20230801,141300,2026663830,11630,11620,11630,11570,324
|
|
20230801,141200,2022907400,11630,11650,11650,11620,73
|
|
20230801,141100,2022058400,11650,11680,11750,11650,943
|
|
20230801,141000,2011049560,11680,11610,11810,11610,2984
|
|
20230801,140900,1976042720,11610,11570,11610,11560,320
|
|
20230801,140800,1972338170,11570,11550,11610,11550,2042
|
|
20230801,140700,1948668490,11550,11540,11580,11540,410
|
|
20230801,140600,1943927840,11500,11510,11530,11500,825
|
|
20230801,140500,1934424360,11510,11510,11510,11510,37
|
|
20230801,140400,1933998490,11520,11500,11520,11500,35
|
|
20230801,140300,1933595970,11510,11510,11510,11510,1
|
|
20230801,140200,1933584460,11520,11510,11520,11510,101
|
|
20230801,140100,1932421160,11480,11480,11480,11480,91
|
|
20230801,140000,1931376480,11480,11500,11520,11480,276
|
|
20230801,135900,1928202480,11520,11500,11520,11500,214
|
|
20230801,135800,1925741460,11520,11520,11520,11520,80
|
|
20230801,135700,1924819860,11520,11510,11520,11510,48
|
|
20230801,135600,1924267370,11500,11500,11500,11500,117
|
|
20230801,135500,1922921870,11500,11500,11500,11500,0
|
|
20230801,135400,1922921870,11500,11460,11500,11460,9
|
|
20230801,135300,1922818690,11450,11470,11470,11450,771
|
|
20230801,135200,1913986590,11500,11500,11500,11500,0
|
|
20230801,135100,1913986590,11500,11500,11500,11500,2
|
|
20230801,135000,1913963590,11480,11480,11480,11480,41
|
|
20230801,134900,1913492910,11480,11480,11480,11480,9
|
|
20230801,134800,1913389590,11480,11480,11480,11480,0
|
|
20230801,134700,1913389590,11480,11480,11480,11480,0
|
|
20230801,134600,1913389590,11480,11480,11480,11480,0
|
|
20230801,134500,1913389590,11480,11480,11480,11480,1
|
|
20230801,134400,1913378110,11450,11440,11480,11430,1048
|
|
20230801,134300,1901380530,11450,11460,11460,11450,804
|
|
20230801,134200,1892171320,11480,11480,11480,11480,0
|
|
20230801,134100,1892171320,11480,11460,11480,11460,31
|
|
20230801,134000,1891816040,11480,11460,11480,11460,35
|
|
20230801,133900,1891414740,11460,11470,11470,11460,69
|
|
20230801,133800,1890623980,11480,11480,11480,11480,68
|
|
20230801,133700,1889843340,11480,11490,11490,11480,16
|
|
20230801,133600,1889659520,11490,11440,11490,11440,91
|
|
20230801,133500,1888617730,11500,11440,11500,11440,294
|
|
20230801,133400,1885249790,11450,11430,11450,11420,420
|
|
20230801,133300,1880451260,11430,11430,11430,11430,137
|
|
20230801,133200,1878885350,11430,11430,11430,11430,680
|
|
20230801,133100,1871112950,11440,11450,11450,11440,356
|
|
20230801,133000,1867040260,11450,11450,11450,11450,125
|
|
20230801,132900,1865609010,11510,11420,11510,11400,171
|
|
20230801,132800,1863651000,11460,11440,11460,11410,1245
|
|
20230801,132700,1849432650,11430,11430,11430,11430,14
|
|
20230801,132600,1849272630,11430,11410,11430,11410,1278
|
|
20230801,132500,1834685840,11410,11410,11420,11410,31
|
|
20230801,132400,1834332030,11400,11420,11420,11400,505
|
|
20230801,132300,1828569260,11420,11380,11420,11360,745
|
|
20230801,132200,1820082620,11370,11440,11440,11350,5403
|
|
20230801,132100,1758540740,11450,11400,11450,11400,821
|
|
20230801,132000,1749164580,11400,11410,11410,11400,529
|
|
20230801,131900,1743130900,11440,11450,11450,11350,2787
|
|
20230801,131800,1711348810,11440,11550,11570,11440,3561
|
|
20230801,131700,1670390080,11560,11560,11560,11510,2790
|
|
20230801,131600,1638208460,11560,11510,11640,11460,7602
|
|
20230801,131500,1550400320,11530,11610,11920,11330,43390
|
|
20230801,131400,1046423050,11610,11640,11650,11610,420
|
|
20230801,131300,1041538020,11640,11700,11700,11620,1609
|
|
20230801,131200,1022786670,11680,11740,11740,11680,1268
|
|
20230801,131100,1007947860,11720,11750,11770,11720,1650
|
|
20230801,131000,988558930,11760,11780,11820,11760,2747
|
|
20230801,130900,956189670,11800,11870,11880,11770,1791
|
|
20230801,130800,935013570,11870,11780,11870,11780,5075
|
|
20230801,130700,874918560,11800,11800,11800,11800,32
|
|
20230801,130600,874540960,11800,11820,11820,11750,986
|
|
20230801,130500,862921510,11820,11780,11820,11780,131
|
|
20230801,130400,861375110,11780,11830,11850,11770,2694
|
|
20230801,130300,829500790,11800,11720,11830,11720,7194
|
|
20230801,130200,744742540,11720,11710,11750,11710,832
|
|
20230801,130100,734976330,11700,11760,11760,11700,345
|
|
20230801,130000,730923070,11750,11730,11770,11700,2127
|
|
20230801,125900,705923110,11740,11710,11740,11700,1570
|
|
20230801,125800,687519550,11710,11700,11710,11700,316
|
|
20230801,125700,683820040,11670,11690,11720,11650,1825
|
|
20230801,125600,662463290,11710,11660,11720,11660,2602
|
|
20230801,125500,632057320,11650,11650,11660,11650,259
|
|
20230801,125400,629039070,11650,11630,11660,11630,1961
|
|
20230801,125300,606190460,11620,11550,11620,11550,1452
|
|
20230801,125200,589374300,11530,11550,11550,11530,640
|
|
20230801,125100,581983200,11550,11610,11610,11550,461
|
|
20230801,125000,576640920,11610,11610,11610,11610,0
|
|
20230801,124900,576640920,11610,11580,11610,11580,552
|
|
20230801,124800,570232360,11610,11610,11610,11610,3
|
|
20230801,124700,570197530,11610,11590,11610,11590,197
|
|
20230801,124600,567911400,11610,11600,11610,11600,137
|
|
20230801,124500,566322190,11600,11610,11610,11590,280
|
|
20230801,124400,563075330,11620,11590,11620,11590,575
|
|
20230801,124300,556399020,11590,11600,11600,11590,333
|
|
20230801,124200,552537980,11600,11590,11600,11590,610
|
|
20230801,124100,545464890,11590,11590,11590,11540,131
|
|
20230801,124000,543949170,11550,11500,11600,11500,3838
|
|
20230801,123900,499584780,11500,11500,11500,11500,0
|
|
20230801,123800,499584780,11500,11500,11500,11500,0
|
|
20230801,123700,499584780,11500,11500,11500,11500,0
|
|
20230801,123600,499584780,11500,11460,11500,11380,1476
|
|
20230801,123500,482709850,11500,11500,11500,11500,0
|
|
20230801,123400,482709850,11500,11500,11500,11500,1
|
|
20230801,123300,482698350,11500,11500,11500,11500,0
|
|
20230801,123200,482698350,11500,11500,11500,11500,0
|
|
20230801,123100,482698350,11500,11500,11500,11500,1
|
|
20230801,123000,482686850,11450,11450,11450,11450,12
|
|
20230801,122900,482549450,11500,11500,11500,11500,5
|
|
20230801,122800,482491950,11500,11500,11500,11500,0
|
|
20230801,122700,482491950,11500,11500,11500,11500,3
|
|
20230801,122600,482457450,11460,11460,11460,11460,309
|
|
20230801,122500,478916310,11490,11490,11490,11490,0
|
|
20230801,122400,478916310,11490,11500,11500,11490,3
|
|
20230801,122300,478881830,11500,11520,11520,11500,11
|
|
20230801,122200,478755310,11500,11500,11500,11500,1
|
|
20230801,122100,478743810,11530,11480,11530,11480,1653
|
|
20230801,122000,459728990,11480,11480,11480,11480,0
|
|
20230801,121900,459728990,11480,11480,11480,11480,51
|
|
20230801,121800,459143510,11420,11420,11420,11420,0
|
|
20230801,121700,459143510,11420,11470,11470,11420,252
|
|
20230801,121600,456262760,11470,11470,11470,11470,0
|
|
20230801,121500,456262760,11470,11470,11470,11470,1
|
|
20230801,121400,456251290,11470,11470,11470,11470,3
|
|
20230801,121300,456216880,11490,11490,11490,11490,15
|
|
20230801,121200,456044530,11490,11470,11490,11470,75
|
|
20230801,121100,455184210,11470,11470,11470,11470,50
|
|
20230801,121000,454610710,11470,11480,11480,11470,3
|
|
20230801,120900,454576280,11480,11480,11480,11480,0
|
|
20230801,120800,454576280,11480,11480,11480,11480,0
|
|
20230801,120700,454576280,11480,11480,11480,11480,0
|
|
20230801,120600,454576280,11480,11480,11480,11480,0
|
|
20230801,120500,454576280,11480,11480,11480,11480,2
|
|
20230801,120400,454553320,11490,11490,11490,11490,0
|
|
20230801,120300,454553320,11490,11490,11490,11490,1
|
|
20230801,120200,454541830,11500,11500,11500,11500,0
|
|
20230801,120100,454541830,11500,11500,11500,11500,0
|
|
20230801,120000,454541830,11500,11500,11500,11500,0
|
|
20230801,115900,454541830,11500,11500,11500,11500,10
|
|
20230801,115800,454426830,11500,11490,11500,11440,507
|
|
20230801,115700,448621670,11500,11500,11500,11500,138
|
|
20230801,115600,447034670,11500,11500,11500,11500,2
|
|
20230801,115500,447011670,11510,11500,11510,11500,46
|
|
20230801,115400,446482660,11480,11480,11480,11480,51
|
|
20230801,115300,445897180,11500,11500,11500,11500,14
|
|
20230801,115200,445736180,11500,11480,11500,11480,4528
|
|
20230801,115100,393708320,11490,11490,11490,11490,1
|
|
20230801,115000,393696830,11480,11480,11480,11480,366
|
|
20230801,114900,389495150,11480,11480,11480,11480,43
|
|
20230801,114800,389001510,11460,11460,11460,11460,20
|
|
20230801,114700,388772310,11460,11460,11460,11460,0
|
|
20230801,114600,388772310,11460,11460,11460,11460,0
|
|
20230801,114500,388772310,11460,11470,11470,11460,2
|
|
20230801,114400,388749380,11480,11480,11480,11480,5
|
|
20230801,114300,388691980,11480,11480,11480,11480,0
|
|
20230801,114200,388691980,11480,11480,11480,11480,0
|
|
20230801,114100,388691980,11480,11480,11480,11480,1
|
|
20230801,114000,388680500,11470,11470,11470,11470,50
|
|
20230801,113900,388107000,11490,11490,11490,11490,827
|
|
20230801,113800,378604770,11480,11480,11480,11480,0
|
|
20230801,113700,378604770,11480,11480,11480,11480,0
|
|
20230801,113600,378604770,11480,11480,11480,11480,0
|
|
20230801,113500,378604770,11480,11480,11480,11480,0
|
|
20230801,113400,378604770,11480,11480,11480,11480,0
|
|
20230801,113300,378604770,11480,11480,11480,11480,100
|
|
20230801,113200,377456770,11490,11490,11490,11490,70
|
|
20230801,113100,376652470,11480,11480,11480,11480,0
|
|
20230801,113000,376652470,11480,11480,11480,11480,0
|
|
20230801,112900,376652470,11480,11480,11480,11480,50
|
|
20230801,112800,376078470,11480,11480,11480,11480,3
|
|
20230801,112700,376044030,11480,11480,11480,11480,2
|
|
20230801,112600,376021070,11490,11490,11490,11490,0
|
|
20230801,112500,376021070,11490,11490,11490,11490,6
|
|
20230801,112400,375952130,11490,11490,11490,11490,166
|
|
20230801,112300,374044790,11490,11490,11490,11490,40
|
|
20230801,112200,373585190,11490,11490,11490,11490,0
|
|
20230801,112100,373585190,11490,11490,11490,11490,2
|
|
20230801,112000,373562210,11490,11490,11490,11490,31
|
|
20230801,111900,373206020,11490,11490,11490,11490,83
|
|
20230801,111800,372252350,11490,11490,11490,11490,5
|
|
20230801,111700,372194900,11500,11500,11500,11500,39
|
|
20230801,111600,371746400,11500,11490,11500,11490,178
|
|
20230801,111500,369700120,11450,11460,11490,11450,191
|
|
20230801,111400,367512800,11460,11490,11490,11460,7
|
|
20230801,111300,367432550,11500,11480,11500,11480,80
|
|
20230801,111200,366513080,11490,11490,11500,11490,620
|
|
20230801,111100,359383350,11490,11470,11490,11470,8
|
|
20230801,111000,359291510,11480,11490,11490,11480,132
|
|
20230801,110900,357774870,11490,11490,11490,11490,0
|
|
20230801,110800,357774870,11490,11490,11490,11490,0
|
|
20230801,110700,357774870,11490,11490,11490,11490,0
|
|
20230801,110600,357774870,11490,11470,11490,11470,1078
|
|
20230801,110500,345393010,11470,11450,11470,11450,2
|
|
20230801,110400,345370090,11450,11450,11450,11450,48
|
|
20230801,110300,344820490,11450,11450,11450,11450,0
|
|
20230801,110200,344820490,11450,11450,11450,11450,5
|
|
20230801,110100,344763240,11450,11450,11450,11450,0
|
|
20230801,110000,344763240,11450,11450,11450,11450,0
|
|
20230801,105900,344763240,11450,11450,11450,11450,6
|
|
20230801,105800,344694540,11450,11450,11450,11450,334
|
|
20230801,105700,340870240,11440,11440,11440,11440,0
|
|
20230801,105600,340870240,11440,11440,11440,11440,0
|
|
20230801,105500,340870240,11440,11440,11440,11440,0
|
|
20230801,105400,340870240,11440,11440,11440,11440,100
|
|
20230801,105300,339726240,11440,11440,11440,11440,0
|
|
20230801,105200,339726240,11440,11440,11440,11440,1
|
|
20230801,105100,339714800,11450,11470,11470,11450,42
|
|
20230801,105000,339233840,11470,11470,11470,11470,0
|
|
20230801,104900,339233840,11470,11470,11470,11470,61
|
|
20230801,104800,338534170,11470,11470,11470,11470,0
|
|
20230801,104700,338534170,11470,11470,11470,11470,26
|
|
20230801,104600,338235950,11470,11470,11470,11470,10
|
|
20230801,104500,338121250,11470,11470,11470,11470,7
|
|
20230801,104400,338040960,11490,11490,11490,11490,10
|
|
20230801,104300,337926060,11500,11500,11500,11500,5
|
|
20230801,104200,337868560,11500,11500,11500,11500,10
|
|
20230801,104100,337753560,11500,11450,11500,11450,3444
|
|
20230801,104000,298197500,11430,11430,11430,11430,0
|
|
20230801,103900,298197500,11430,11430,11450,11430,26
|
|
20230801,103800,297900280,11440,11440,11440,11440,0
|
|
20230801,103700,297900280,11440,11440,11440,11440,50
|
|
20230801,103600,297328280,11450,11450,11450,11450,19
|
|
20230801,103500,297110730,11450,11450,11450,11450,0
|
|
20230801,103400,297110730,11450,11450,11450,11450,1
|
|
20230801,103300,297099280,11450,11450,11450,11450,0
|
|
20230801,103200,297099280,11450,11450,11450,11450,0
|
|
20230801,103100,297099280,11450,11450,11450,11450,0
|
|
20230801,103000,297099280,11450,11450,11450,11450,0
|
|
20230801,102900,297099280,11450,11450,11450,11450,0
|
|
20230801,102800,297099280,11450,11450,11450,11450,0
|
|
20230801,102700,297099280,11450,11450,11450,11450,0
|
|
20230801,102600,297099280,11450,11450,11450,11450,0
|
|
20230801,102500,297099280,11450,11450,11450,11450,0
|
|
20230801,102400,297099280,11450,11450,11450,11450,0
|
|
20230801,102300,297099280,11450,11450,11450,11450,20
|
|
20230801,102200,296870280,11450,11450,11450,11450,5
|
|
20230801,102100,296813030,11490,11480,11490,11480,110
|
|
20230801,102000,295549280,11470,11480,11480,11470,57
|
|
20230801,101900,294895040,11480,11480,11480,11480,58
|
|
20230801,101800,294229200,11480,11490,11490,11480,214
|
|
20230801,101700,291770440,11490,11490,11490,11490,0
|
|
20230801,101600,291770440,11490,11480,11490,11480,75
|
|
20230801,101500,290909410,11480,11480,11480,11480,682
|
|
20230801,101400,283080050,11480,11480,11480,11480,310
|
|
20230801,101300,279521250,11470,11460,11470,11460,563
|
|
20230801,101200,273065180,11460,11450,11460,11430,13
|
|
20230801,101100,272916510,11460,11450,11460,11450,339
|
|
20230801,101000,269034510,11450,11450,11450,11450,87
|
|
20230801,100900,268038360,11450,11450,11450,11450,221
|
|
20230801,100800,265507910,11460,11460,11460,11460,0
|
|
20230801,100700,265507910,11460,11420,11460,11420,11
|
|
20230801,100600,265381890,11450,11450,11450,11450,2
|
|
20230801,100500,265358990,11460,11460,11460,11460,0
|
|
20230801,100400,265358990,11460,11460,11460,11460,0
|
|
20230801,100300,265358990,11460,11460,11460,11460,0
|
|
20230801,100200,265358990,11460,11460,11460,11460,1
|
|
20230801,100100,265347530,11440,11440,11440,11440,215
|
|
20230801,100000,262887930,11440,11460,11470,11440,878
|
|
20230801,095900,252825720,11450,11440,11450,11440,633
|
|
20230801,095800,245578160,11420,11400,11430,11400,644
|
|
20230801,095700,238223670,11390,11390,11390,11390,16
|
|
20230801,095600,238041430,11410,11410,11410,11410,300
|
|
20230801,095500,234618430,11410,11400,11410,11400,148
|
|
20230801,095400,232930990,11370,11380,11380,11370,300
|
|
20230801,095300,229519030,11380,11380,11380,11380,0
|
|
20230801,095200,229519030,11380,11380,11380,11380,0
|
|
20230801,095100,229519030,11380,11380,11380,11380,0
|
|
20230801,095000,229519030,11380,11380,11380,11380,640
|
|
20230801,094900,222235830,11380,11380,11380,11380,0
|
|
20230801,094800,222235830,11380,11380,11380,11380,290
|
|
20230801,094700,218935630,11380,11380,11380,11380,0
|
|
20230801,094600,218935630,11380,11380,11380,11380,1080
|
|
20230801,094500,206645230,11380,11380,11380,11380,458
|
|
20230801,094400,201433190,11390,11390,11390,11390,0
|
|
20230801,094300,201433190,11390,11410,11410,11390,207
|
|
20230801,094200,199075170,11420,11420,11420,11420,11
|
|
20230801,094100,198949550,11410,11400,11420,11400,107
|
|
20230801,094000,197729710,11410,11400,11410,11400,109
|
|
20230801,093900,196486540,11420,11420,11420,11420,0
|
|
20230801,093800,196486540,11420,11420,11420,11420,1
|
|
20230801,093700,196475120,11410,11390,11410,11390,260
|
|
20230801,093600,193512520,11390,11390,11390,11390,10
|
|
20230801,093500,193398620,11390,11390,11390,11390,3
|
|
20230801,093400,193364450,11390,11390,11390,11390,10
|
|
20230801,093300,193250550,11420,11420,11420,11420,2
|
|
20230801,093200,193227710,11420,11390,11420,11390,7
|
|
20230801,093100,193147800,11410,11400,11410,11380,200
|
|
20230801,093000,190868490,11400,11400,11410,11400,328
|
|
20230801,092900,187129220,11410,11410,11410,11410,16
|
|
20230801,092800,186946660,11430,11410,11430,11410,181
|
|
20230801,092700,184881430,11430,11430,11430,11430,0
|
|
20230801,092600,184881430,11430,11430,11430,11430,0
|
|
20230801,092500,184881430,11430,11430,11430,11430,1
|
|
20230801,092400,184870000,11440,11420,11440,11410,24
|
|
20230801,092300,184596080,11420,11440,11440,11420,4072
|
|
20230801,092200,138036780,11440,11480,11480,11440,641
|
|
20230801,092100,130700270,11480,11450,11480,11450,62
|
|
20230801,092000,129989860,11490,11470,11490,11430,306
|
|
20230801,091900,126481730,11490,11470,11490,11470,173
|
|
20230801,091800,124497390,11470,11480,11490,11470,76
|
|
20230801,091700,123625410,11480,11490,11490,11480,215
|
|
20230801,091600,121155160,11490,11480,11490,11480,619
|
|
20230801,091500,114047030,11470,11470,11480,11470,100
|
|
20230801,091400,112900020,11470,11470,11470,11460,990
|
|
20230801,091300,101551450,11460,11470,11480,11420,1347
|
|
20230801,091200,86121350,11470,11480,11480,11470,136
|
|
20230801,091100,84560270,11480,11480,11480,11480,275
|
|
20230801,091000,81403270,11480,11430,11490,11430,2632
|
|
20230801,090900,51193500,11440,11410,11440,11410,74
|
|
20230801,090800,50349130,11440,11430,11460,11410,251
|
|
20230801,090700,47483230,11430,11430,11430,11430,129
|
|
20230801,090600,46008760,11460,11460,11460,11460,36
|
|
20230801,090500,45596200,11450,11420,11450,11410,544
|
|
20230801,090400,39379030,11430,11430,11430,11390,284
|
|
20230801,090300,36139280,11450,11460,11470,11450,781
|
|
20230801,090200,27191510,11460,11410,11460,11410,637
|
|
20230801,090100,19918040,11400,11300,11400,11300,227
|
|
20230801,090000,17335760,11350,11290,11350,11290,1535
|