651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194800,1255184660,12990,12990,12990,12990,500
|
|
20230801,194700,1255184660,12990,12990,12990,12990,0
|
|
20230801,194600,1255184660,12990,12990,12990,12990,0
|
|
20230801,194500,1255184660,12990,12990,12990,12990,0
|
|
20230801,194400,1255184660,12990,12990,12990,12990,0
|
|
20230801,194300,1255184660,12990,12990,12990,12990,0
|
|
20230801,194200,1255184660,12990,12990,12990,12990,0
|
|
20230801,194100,1255184660,12990,12990,12990,12990,0
|
|
20230801,194000,1255184660,12990,12990,12990,12990,0
|
|
20230801,193900,1255184660,12990,12990,12990,12990,0
|
|
20230801,193800,1255184660,12990,12990,12990,12990,0
|
|
20230801,193700,1255184660,12990,12990,12990,12990,0
|
|
20230801,193600,1255184660,12990,12990,12990,12990,0
|
|
20230801,193500,1255184660,12990,12990,12990,12990,0
|
|
20230801,193400,1255184660,12990,12990,12990,12990,0
|
|
20230801,193300,1255184660,12990,12990,12990,12990,0
|
|
20230801,193200,1255184660,12990,12990,12990,12990,0
|
|
20230801,193100,1255184660,12990,12990,12990,12990,0
|
|
20230801,193000,1255184660,12990,12990,12990,12990,0
|
|
20230801,192900,1255184660,12990,12990,12990,12990,0
|
|
20230801,192800,1255184660,12990,12990,12990,12990,0
|
|
20230801,192700,1255184660,12990,12990,12990,12990,0
|
|
20230801,192600,1255184660,12990,12990,12990,12990,0
|
|
20230801,192500,1255184660,12990,12990,12990,12990,0
|
|
20230801,192400,1255184660,12990,12990,12990,12990,0
|
|
20230801,192300,1255184660,12990,12990,12990,12990,0
|
|
20230801,192200,1255184660,12990,12990,12990,12990,0
|
|
20230801,192100,1255184660,12990,12990,12990,12990,0
|
|
20230801,192000,1255184660,12990,12990,12990,12990,0
|
|
20230801,191900,1255184660,12990,12990,12990,12990,0
|
|
20230801,191800,1255184660,12990,12990,12990,12990,500
|
|
20230801,191700,1255184660,12990,12990,12990,12990,0
|
|
20230801,191600,1255184660,12990,12990,12990,12990,0
|
|
20230801,191500,1255184660,12990,12990,12990,12990,0
|
|
20230801,191400,1255184660,12990,12990,12990,12990,0
|
|
20230801,191300,1255184660,12990,12990,12990,12990,0
|
|
20230801,191200,1255184660,12990,12990,12990,12990,0
|
|
20230801,191100,1255184660,12990,12990,12990,12990,0
|
|
20230801,191000,1255184660,12990,12990,12990,12990,0
|
|
20230801,190900,1255184660,12990,12990,12990,12990,0
|
|
20230801,190800,1255184660,12990,12990,12990,12990,0
|
|
20230801,190700,1255184660,12990,12990,12990,12990,0
|
|
20230801,190600,1255184660,12990,12990,12990,12990,0
|
|
20230801,190500,1255184660,12990,12990,12990,12990,0
|
|
20230801,190400,1255184660,12990,12990,12990,12990,0
|
|
20230801,190300,1255184660,12990,12990,12990,12990,0
|
|
20230801,190200,1255184660,12990,12990,12990,12990,0
|
|
20230801,190100,1255184660,12990,12990,12990,12990,0
|
|
20230801,190000,1255184660,12990,12990,12990,12990,0
|
|
20230801,185900,1255184660,12990,12990,12990,12990,0
|
|
20230801,185800,1255184660,12990,12990,12990,12990,0
|
|
20230801,185700,1255184660,12990,12990,12990,12990,0
|
|
20230801,185600,1255184660,12990,12990,12990,12990,0
|
|
20230801,185500,1255184660,12990,12990,12990,12990,0
|
|
20230801,185400,1255184660,12990,12990,12990,12990,0
|
|
20230801,185300,1255184660,12990,12990,12990,12990,0
|
|
20230801,185200,1255184660,12990,12990,12990,12990,0
|
|
20230801,185100,1255184660,12990,12990,12990,12990,0
|
|
20230801,185000,1255184660,12990,12990,12990,12990,0
|
|
20230801,184900,1255184660,12990,12990,12990,12990,0
|
|
20230801,184800,1255184660,12990,12990,12990,12990,500
|
|
20230801,184700,1255184660,12990,12990,12990,12990,0
|
|
20230801,184600,1255184660,12990,12990,12990,12990,0
|
|
20230801,184500,1255184660,12990,12990,12990,12990,0
|
|
20230801,184400,1255184660,12990,12990,12990,12990,0
|
|
20230801,184300,1255184660,12990,12990,12990,12990,0
|
|
20230801,184200,1255184660,12990,12990,12990,12990,0
|
|
20230801,184100,1255184660,12990,12990,12990,12990,0
|
|
20230801,184000,1255184660,12990,12990,12990,12990,0
|
|
20230801,183900,1255184660,12990,12990,12990,12990,0
|
|
20230801,183800,1255184660,12990,12990,12990,12990,0
|
|
20230801,183700,1255184660,12990,12990,12990,12990,0
|
|
20230801,183600,1255184660,12990,12990,12990,12990,0
|
|
20230801,183500,1255184660,12990,12990,12990,12990,0
|
|
20230801,183400,1255184660,12990,12990,12990,12990,0
|
|
20230801,183300,1255184660,12990,12990,12990,12990,0
|
|
20230801,183200,1255184660,12990,12990,12990,12990,0
|
|
20230801,183100,1255184660,12990,12990,12990,12990,0
|
|
20230801,183000,1255184660,12990,12990,12990,12990,0
|
|
20230801,182900,1255184660,12990,12990,12990,12990,0
|
|
20230801,182800,1255184660,12990,12990,12990,12990,0
|
|
20230801,182700,1255184660,12990,12990,12990,12990,0
|
|
20230801,182600,1255184660,12990,12990,12990,12990,0
|
|
20230801,182500,1255184660,12990,12990,12990,12990,0
|
|
20230801,182400,1255184660,12990,12990,12990,12990,0
|
|
20230801,182300,1255184660,12990,12990,12990,12990,0
|
|
20230801,182200,1255184660,12990,12990,12990,12990,0
|
|
20230801,182100,1255184660,12990,12990,12990,12990,0
|
|
20230801,182000,1255184660,12990,12990,12990,12990,0
|
|
20230801,181900,1255184660,12990,12990,12990,12990,0
|
|
20230801,181800,1255184660,12990,12990,12990,12990,500
|
|
20230801,181700,1255184660,12990,12990,12990,12990,0
|
|
20230801,181600,1255184660,12990,12990,12990,12990,0
|
|
20230801,181500,1255184660,12990,12990,12990,12990,0
|
|
20230801,181400,1255184660,12990,12990,12990,12990,0
|
|
20230801,181300,1255184660,12990,12990,12990,12990,0
|
|
20230801,181200,1255184660,12990,12990,12990,12990,0
|
|
20230801,181100,1255184660,12990,12990,12990,12990,0
|
|
20230801,181000,1255184660,12990,12990,12990,12990,0
|
|
20230801,180900,1255184660,12990,12990,12990,12990,0
|
|
20230801,180800,1255184660,12990,12990,12990,12990,0
|
|
20230801,180700,1255184660,12990,12990,12990,12990,0
|
|
20230801,180600,1255184660,12990,12990,12990,12990,0
|
|
20230801,180500,1255184660,12990,12990,12990,12990,0
|
|
20230801,180400,1255184660,12990,12990,12990,12990,0
|
|
20230801,180300,1255184660,12990,12990,12990,12990,0
|
|
20230801,180200,1255184660,12990,12990,12990,12990,0
|
|
20230801,180100,1255184660,12990,12990,12990,12990,0
|
|
20230801,180000,1255184660,12990,12990,12990,12990,0
|
|
20230801,175900,1255184660,12990,12990,12990,12990,0
|
|
20230801,175800,1255184660,12990,12990,12990,12990,0
|
|
20230801,175700,1255184660,12990,12990,12990,12990,0
|
|
20230801,175600,1255184660,12990,12990,12990,12990,0
|
|
20230801,175500,1255184660,12990,12990,12990,12990,0
|
|
20230801,175400,1255184660,12990,12990,12990,12990,0
|
|
20230801,175300,1255184660,12990,12990,12990,12990,0
|
|
20230801,175200,1255184660,12990,12990,12990,12990,0
|
|
20230801,175100,1255184660,12990,12990,12990,12990,0
|
|
20230801,175000,1255184660,12990,12990,12990,12990,0
|
|
20230801,174900,1255184660,12990,12990,12990,12990,0
|
|
20230801,174800,1255184660,12990,12990,12990,12990,500
|
|
20230801,174700,1255184660,12990,12990,12990,12990,0
|
|
20230801,174600,1255184660,12990,12990,12990,12990,0
|
|
20230801,174500,1255184660,12990,12990,12990,12990,0
|
|
20230801,174400,1255184660,12990,12990,12990,12990,0
|
|
20230801,174300,1255184660,12990,12990,12990,12990,0
|
|
20230801,174200,1255184660,12990,12990,12990,12990,0
|
|
20230801,174100,1255184660,12990,12990,12990,12990,0
|
|
20230801,174000,1255184660,12990,12990,12990,12990,0
|
|
20230801,173900,1255184660,12990,12990,12990,12990,0
|
|
20230801,173800,1255184660,12990,12990,12990,12990,0
|
|
20230801,173700,1255184660,12990,12990,12990,12990,0
|
|
20230801,173600,1255184660,12990,12990,12990,12990,0
|
|
20230801,173500,1255184660,12990,12990,12990,12990,0
|
|
20230801,173400,1255184660,12990,12990,12990,12990,0
|
|
20230801,173300,1255184660,12990,12990,12990,12990,0
|
|
20230801,173200,1255184660,12990,12990,12990,12990,0
|
|
20230801,173100,1255184660,12990,12990,12990,12990,0
|
|
20230801,173000,1255184660,12990,12990,12990,12990,0
|
|
20230801,172900,1255184660,12990,12990,12990,12990,0
|
|
20230801,172800,1255184660,12990,12990,12990,12990,0
|
|
20230801,172700,1255184660,12990,12990,12990,12990,0
|
|
20230801,172600,1255184660,12990,12990,12990,12990,0
|
|
20230801,172500,1255184660,12990,12990,12990,12990,0
|
|
20230801,172400,1255184660,12990,12990,12990,12990,0
|
|
20230801,172300,1255184660,12990,12990,12990,12990,0
|
|
20230801,172200,1255184660,12990,12990,12990,12990,0
|
|
20230801,172100,1255184660,12990,12990,12990,12990,0
|
|
20230801,172000,1255184660,12990,12990,12990,12990,0
|
|
20230801,171900,1255184660,12990,12990,12990,12990,0
|
|
20230801,171800,1255184660,12990,12990,12990,12990,500
|
|
20230801,171700,1255184660,12990,12990,12990,12990,0
|
|
20230801,171600,1255184660,12990,12990,12990,12990,0
|
|
20230801,171500,1255184660,12990,12990,12990,12990,0
|
|
20230801,171400,1255184660,12990,12990,12990,12990,0
|
|
20230801,171300,1255184660,12990,12990,12990,12990,0
|
|
20230801,171200,1255184660,12990,12990,12990,12990,0
|
|
20230801,171100,1255184660,12990,12990,12990,12990,0
|
|
20230801,171000,1255184660,12990,12990,12990,12990,0
|
|
20230801,170900,1255184660,12990,12990,12990,12990,0
|
|
20230801,170800,1255184660,12990,12990,12990,12990,0
|
|
20230801,170700,1255184660,12990,12990,12990,12990,0
|
|
20230801,170600,1255184660,12990,12990,12990,12990,0
|
|
20230801,170500,1255184660,12990,12990,12990,12990,0
|
|
20230801,170400,1255184660,12990,12990,12990,12990,0
|
|
20230801,170300,1255184660,12990,12990,12990,12990,0
|
|
20230801,170200,1255184660,12990,12990,12990,12990,0
|
|
20230801,170100,1255184660,12990,12990,12990,12990,0
|
|
20230801,170000,1255184660,12990,12990,12990,12990,0
|
|
20230801,165900,1255184660,12990,12990,12990,12990,0
|
|
20230801,165800,1255184660,12990,12990,12990,12990,0
|
|
20230801,165700,1255184660,12990,12990,12990,12990,0
|
|
20230801,165600,1255184660,12990,12990,12990,12990,0
|
|
20230801,165500,1255184660,12990,12990,12990,12990,0
|
|
20230801,165400,1255184660,12990,12990,12990,12990,0
|
|
20230801,165300,1255184660,12990,12990,12990,12990,0
|
|
20230801,165200,1255184660,12990,12990,12990,12990,0
|
|
20230801,165100,1255184660,12990,12990,12990,12990,0
|
|
20230801,165000,1255184660,12990,12990,12990,12990,0
|
|
20230801,164900,1255184660,12990,12990,12990,12990,0
|
|
20230801,164800,1255184660,12990,12990,12990,12990,500
|
|
20230801,164700,1255184660,12990,12990,12990,12990,0
|
|
20230801,164600,1255184660,12990,12990,12990,12990,0
|
|
20230801,164500,1255184660,12990,12990,12990,12990,0
|
|
20230801,164400,1255184660,12990,12990,12990,12990,0
|
|
20230801,164300,1255184660,12990,12990,12990,12990,0
|
|
20230801,164200,1255184660,12990,12990,12990,12990,0
|
|
20230801,164100,1255184660,12990,12990,12990,12990,0
|
|
20230801,164000,1255184660,12990,12990,12990,12990,0
|
|
20230801,163900,1255184660,12990,12990,12990,12990,0
|
|
20230801,163800,1255184660,12990,12990,12990,12990,0
|
|
20230801,163700,1255184660,12990,12990,12990,12990,0
|
|
20230801,163600,1255184660,12990,12990,12990,12990,0
|
|
20230801,163500,1255184660,12990,12990,12990,12990,0
|
|
20230801,163400,1255184660,12990,12990,12990,12990,0
|
|
20230801,163300,1255184660,12990,12990,12990,12990,0
|
|
20230801,163200,1255184660,12990,12990,12990,12990,0
|
|
20230801,163100,1255184660,12990,12990,12990,12990,0
|
|
20230801,163000,1255184660,12990,12990,12990,12990,0
|
|
20230801,162900,1255184660,12990,12990,12990,12990,0
|
|
20230801,162800,1255184660,12990,12990,12990,12990,0
|
|
20230801,162700,1255184660,12990,12990,12990,12990,0
|
|
20230801,162600,1255184660,12990,12990,12990,12990,0
|
|
20230801,162500,1255184660,12990,12990,12990,12990,0
|
|
20230801,162400,1255184660,12990,12990,12990,12990,0
|
|
20230801,162300,1255184660,12990,12990,12990,12990,0
|
|
20230801,162200,1255184660,12990,12990,12990,12990,0
|
|
20230801,162100,1255184660,12990,12990,12990,12990,0
|
|
20230801,162000,1255184660,12990,12990,12990,12990,0
|
|
20230801,161900,1255184660,12990,12990,12990,12990,0
|
|
20230801,161800,1255184660,12990,12990,12990,12990,500
|
|
20230801,161700,1255184660,12990,12990,12990,12990,0
|
|
20230801,161600,1255184660,12990,12990,12990,12990,0
|
|
20230801,161500,1255184660,12990,12990,12990,12990,0
|
|
20230801,161400,1255184660,12990,12990,12990,12990,0
|
|
20230801,161300,1255184660,12990,12990,12990,12990,0
|
|
20230801,161200,1255184660,12990,12990,12990,12990,0
|
|
20230801,161100,1255184660,12990,12990,12990,12990,0
|
|
20230801,161000,1255184660,12990,12990,12990,12990,0
|
|
20230801,160900,1255184660,12990,12990,12990,12990,0
|
|
20230801,160800,1255184660,12990,12990,12990,12990,0
|
|
20230801,160700,1255184660,12990,12990,12990,12990,0
|
|
20230801,160600,1255184660,12990,12990,12990,12990,0
|
|
20230801,160500,1255184660,12990,12990,12990,12990,0
|
|
20230801,160400,1255184660,12990,12990,12990,12990,0
|
|
20230801,160300,1255184660,12990,12990,12990,12990,0
|
|
20230801,160200,1255184660,12990,12990,12990,12990,0
|
|
20230801,160100,1255184660,12990,12990,12990,12990,0
|
|
20230801,160000,1255184660,12990,12990,12990,12990,0
|
|
20230801,155900,1255184660,12990,12990,12990,12990,0
|
|
20230801,155800,1255184660,12990,12990,12990,12990,0
|
|
20230801,155700,1255184660,12990,12990,12990,12990,0
|
|
20230801,155600,1255184660,12990,12990,12990,12990,0
|
|
20230801,155500,1255184660,12990,12990,12990,12990,0
|
|
20230801,155400,1255184660,12990,12990,12990,12990,0
|
|
20230801,155300,1255184660,12990,12990,12990,12990,0
|
|
20230801,155200,1255184660,12990,12990,12990,12990,0
|
|
20230801,155100,1255184660,12990,12990,12990,12990,0
|
|
20230801,155000,1255184660,12990,12990,12990,12990,0
|
|
20230801,154900,1255184660,12990,12990,12990,12990,0
|
|
20230801,154800,1255184660,12990,12990,12990,12990,500
|
|
20230801,154700,1255184660,12990,12990,12990,12990,0
|
|
20230801,154600,1255184660,12990,12990,12990,12990,0
|
|
20230801,154500,1255184660,12990,12990,12990,12990,0
|
|
20230801,154400,1255184660,12990,12990,12990,12990,0
|
|
20230801,154300,1255184660,12990,12990,12990,12990,0
|
|
20230801,154200,1255184660,12990,12990,12990,12990,0
|
|
20230801,154100,1255184660,12990,12990,12990,12990,0
|
|
20230801,154000,1255184660,12990,12990,12990,12990,0
|
|
20230801,153900,1255184660,12990,12990,12990,12990,0
|
|
20230801,153800,1255184660,12990,12990,12990,12990,0
|
|
20230801,153700,1255184660,12990,12990,12990,12990,0
|
|
20230801,153600,1255184660,12990,12990,12990,12990,0
|
|
20230801,153500,1255184660,12990,12990,12990,12990,0
|
|
20230801,153400,1255184660,12990,12990,12990,12990,0
|
|
20230801,153300,1255184660,12990,12990,12990,12990,0
|
|
20230801,153200,1255184660,12990,12990,12990,12990,0
|
|
20230801,153100,1255184660,12990,12990,12990,12990,0
|
|
20230801,153000,1255184660,12990,12990,12990,12990,500
|
|
20230801,152900,1248689660,12980,12980,12980,12980,0
|
|
20230801,152800,1248689660,12980,12980,12980,12980,0
|
|
20230801,152700,1248689660,12980,12980,12980,12980,0
|
|
20230801,152600,1248689660,12980,12980,12980,12980,0
|
|
20230801,152500,1248689660,12980,12980,12980,12980,0
|
|
20230801,152400,1248689660,12980,12980,12980,12980,0
|
|
20230801,152300,1248689660,12980,12980,12980,12980,0
|
|
20230801,152200,1248689660,12980,12980,12980,12980,0
|
|
20230801,152100,1248689660,12980,12980,12980,12980,0
|
|
20230801,152000,1248689660,12980,12980,12980,12980,0
|
|
20230801,151900,1248689660,12980,12960,12980,12960,58
|
|
20230801,151800,1247936870,12960,12950,12960,12870,108
|
|
20230801,151700,1246542500,12950,12960,12960,12940,154
|
|
20230801,151600,1244547980,12960,12960,12960,12960,54
|
|
20230801,151500,1243848140,12960,13000,13000,12960,3
|
|
20230801,151400,1243809220,13000,13000,13000,13000,54
|
|
20230801,151300,1243107220,13000,12980,13000,12980,448
|
|
20230801,151200,1237287930,12980,12980,12990,12980,452
|
|
20230801,151100,1231420310,12980,12980,12980,12980,70
|
|
20230801,151000,1230511710,12950,12950,12950,12950,11
|
|
20230801,150900,1230369260,12980,12980,12980,12970,156
|
|
20230801,150800,1228344480,12980,12940,12980,12870,397
|
|
20230801,150700,1223212020,12920,12850,12920,12850,2644
|
|
20230801,150600,1189171750,12850,12850,12850,12850,1
|
|
20230801,150500,1189158900,12850,12850,12850,12850,27
|
|
20230801,150400,1188811950,12850,12850,12850,12850,293
|
|
20230801,150300,1185046900,12850,12820,12850,12820,404
|
|
20230801,150200,1179860670,12820,12820,12820,12820,39
|
|
20230801,150100,1179360690,12820,12830,12830,12820,26
|
|
20230801,150000,1179027170,12830,12830,12830,12830,30
|
|
20230801,145900,1178642270,12830,12820,12830,12820,512
|
|
20230801,145800,1172077690,12820,12810,12820,12810,925
|
|
20230801,145700,1160227430,12800,12790,12800,12790,212
|
|
20230801,145600,1157513880,12790,12790,12790,12790,0
|
|
20230801,145500,1157513880,12790,12790,12790,12790,50
|
|
20230801,145400,1156874380,12800,12800,12800,12800,0
|
|
20230801,145300,1156874380,12800,12800,12800,12790,445
|
|
20230801,145200,1151178430,12790,12790,12790,12790,0
|
|
20230801,145100,1151178430,12790,12790,12790,12790,79
|
|
20230801,145000,1150168020,12780,12780,12780,12780,583
|
|
20230801,144900,1142717280,12780,12780,12780,12780,0
|
|
20230801,144800,1142717280,12780,12780,12780,12780,1
|
|
20230801,144700,1142704500,12790,12790,12790,12790,0
|
|
20230801,144600,1142704500,12790,12790,12790,12790,0
|
|
20230801,144500,1142704500,12790,12790,12790,12790,10
|
|
20230801,144400,1142576600,12750,12750,12750,12750,0
|
|
20230801,144300,1142576600,12750,12750,12750,12750,0
|
|
20230801,144200,1142576600,12750,12750,12750,12750,0
|
|
20230801,144100,1142576600,12750,12750,12750,12750,0
|
|
20230801,144000,1142576600,12750,12780,12780,12750,130
|
|
20230801,143900,1140918400,12790,12810,12810,12790,54
|
|
20230801,143800,1140227710,12810,12810,12810,12810,7
|
|
20230801,143700,1140138040,12810,12810,12810,12810,0
|
|
20230801,143600,1140138040,12810,12780,12810,12780,835
|
|
20230801,143500,1129444220,12780,12780,12780,12750,239
|
|
20230801,143400,1126395260,12780,12750,12780,12750,27
|
|
20230801,143300,1126050370,12700,12700,12700,12700,0
|
|
20230801,143200,1126050370,12700,12790,12790,12700,1336
|
|
20230801,143100,1109080710,12710,12730,12730,12710,200
|
|
20230801,143000,1106537630,12790,12790,12790,12790,1
|
|
20230801,142900,1106524840,12800,12800,12800,12800,0
|
|
20230801,142800,1106524840,12800,12750,12800,12740,601
|
|
20230801,142700,1098863130,12800,12800,12800,12800,10
|
|
20230801,142600,1098735130,12750,12750,12750,12750,9
|
|
20230801,142500,1098620380,12810,12740,12810,12740,5
|
|
20230801,142400,1098556610,12810,12800,12810,12760,8
|
|
20230801,142300,1098454340,12800,12750,12800,12750,9
|
|
20230801,142200,1098339390,12760,12760,12760,12760,4
|
|
20230801,142100,1098288350,12780,12780,12780,12780,0
|
|
20230801,142000,1098288350,12780,12800,12800,12780,32
|
|
20230801,141900,1097878990,12810,12740,12810,12740,124
|
|
20230801,141800,1096291760,12750,12750,12750,12750,1
|
|
20230801,141700,1096279010,12750,12750,12750,12750,5
|
|
20230801,141600,1096215260,12750,12750,12750,12750,4
|
|
20230801,141500,1096164260,12750,12820,12820,12750,110
|
|
20230801,141400,1094754730,12740,12770,12840,12740,460
|
|
20230801,141300,1088859720,12740,12740,12740,12740,6
|
|
20230801,141200,1088783280,12740,12740,12740,12740,21
|
|
20230801,141100,1088515740,12740,12730,12740,12730,196
|
|
20230801,141000,1086019770,12720,12710,12720,12710,646
|
|
20230801,140900,1077804510,12700,12690,12700,12690,15
|
|
20230801,140800,1077614080,12680,12680,12680,12680,4
|
|
20230801,140700,1077563360,12690,12690,12690,12690,117
|
|
20230801,140600,1076078630,12650,12650,12650,12650,4
|
|
20230801,140500,1076028030,12650,12650,12650,12650,5
|
|
20230801,140400,1075964780,12650,12650,12650,12650,4
|
|
20230801,140300,1075914180,12650,12650,12650,12650,4
|
|
20230801,140200,1075863580,12650,12650,12650,12650,4
|
|
20230801,140100,1075812980,12650,12650,12650,12650,4
|
|
20230801,140000,1075762380,12650,12650,12650,12650,6
|
|
20230801,135900,1075686480,12640,12640,12640,12640,5
|
|
20230801,135800,1075623280,12640,12650,12650,12640,13
|
|
20230801,135700,1075458920,12650,12680,12680,12650,64
|
|
20230801,135600,1074647520,12680,12650,12680,12650,5
|
|
20230801,135500,1074584240,12650,12650,12650,12650,5
|
|
20230801,135400,1074520990,12650,12690,12690,12650,8
|
|
20230801,135300,1074419670,12690,12640,12690,12640,5
|
|
20230801,135200,1074356420,12640,12640,12640,12640,4
|
|
20230801,135100,1074305860,12640,12640,12680,12640,68
|
|
20230801,135000,1073444180,12640,12640,12640,12640,4
|
|
20230801,134900,1073393620,12640,12640,12640,12640,4
|
|
20230801,134800,1073343060,12640,12640,12640,12640,767
|
|
20230801,134700,1063648180,12640,12640,12640,12640,40
|
|
20230801,134600,1063142580,12640,12650,12650,12640,577
|
|
20230801,134500,1055843570,12660,12660,12700,12660,113
|
|
20230801,134400,1054412870,12700,12660,12700,12660,19
|
|
20230801,134300,1054172290,12660,12720,12720,12660,990
|
|
20230801,134200,1041620680,12720,12720,12720,12720,6
|
|
20230801,134100,1041544360,12740,12740,12740,12730,1530
|
|
20230801,134000,1022061640,12740,12740,12750,12740,9
|
|
20230801,133900,1021946970,12750,12750,12750,12750,20
|
|
20230801,133800,1021691970,12750,12770,12780,12750,173
|
|
20230801,133700,1019484680,12770,12770,12770,12770,56
|
|
20230801,133600,1018769560,12780,12770,12780,12770,13
|
|
20230801,133500,1018603540,12750,12750,12750,12750,4
|
|
20230801,133400,1018552540,12750,12750,12750,12750,4
|
|
20230801,133300,1018501540,12750,12750,12750,12750,29
|
|
20230801,133200,1018131790,12770,12770,12770,12770,1
|
|
20230801,133100,1018119020,12740,12740,12740,12740,4
|
|
20230801,133000,1018068060,12740,12740,12740,12740,5
|
|
20230801,132900,1018004360,12740,12740,12740,12740,49
|
|
20230801,132800,1017380100,12740,12740,12740,12730,111
|
|
20230801,132700,1015966990,12740,12760,12760,12740,5
|
|
20230801,132600,1015903270,12760,12760,12760,12750,243
|
|
20230801,132500,1012804820,12760,12740,12760,12730,22
|
|
20230801,132400,1012524640,12740,12740,12740,12740,13
|
|
20230801,132300,1012359020,12770,12770,12770,12770,26
|
|
20230801,132200,1012027000,12770,12810,12810,12770,348
|
|
20230801,132100,1007575940,12820,12820,12820,12820,10
|
|
20230801,132000,1007447740,12830,12830,12830,12830,1
|
|
20230801,131900,1007434910,12860,12860,12860,12860,2
|
|
20230801,131800,1007409190,12870,12870,12870,12870,0
|
|
20230801,131700,1007409190,12870,12870,12870,12870,0
|
|
20230801,131600,1007409190,12870,12870,12870,12870,0
|
|
20230801,131500,1007409190,12870,12870,12870,12870,0
|
|
20230801,131400,1007409190,12870,12870,12870,12870,0
|
|
20230801,131300,1007409190,12870,12870,12870,12870,0
|
|
20230801,131200,1007409190,12870,12820,12870,12820,300
|
|
20230801,131100,1003552750,12770,12770,12770,12770,30
|
|
20230801,131000,1003169650,12770,12780,12780,12770,142
|
|
20230801,130900,1001355810,12770,12770,12770,12770,5
|
|
20230801,130800,1001291960,12740,12750,12760,12740,142
|
|
20230801,130700,999481730,12750,12780,12780,12750,120
|
|
20230801,130600,997950200,12820,12820,12820,12820,1
|
|
20230801,130500,997937380,12820,12820,12820,12820,49
|
|
20230801,130400,997309200,12830,12830,12830,12830,51
|
|
20230801,130300,996654870,12830,12820,12850,12820,707
|
|
20230801,130200,987589280,12820,12820,12820,12820,282
|
|
20230801,130100,983974040,12820,12780,12820,12780,458
|
|
20230801,130000,978115320,12800,12800,12800,12800,0
|
|
20230801,125900,978115320,12800,12800,12800,12800,0
|
|
20230801,125800,978115320,12800,12790,12800,12780,419
|
|
20230801,125700,972759460,12790,12790,12790,12790,346
|
|
20230801,125600,968334120,12800,12820,12820,12800,207
|
|
20230801,125500,965682520,12820,12820,12820,12820,85
|
|
20230801,125400,964592820,12840,12870,12870,12840,709
|
|
20230801,125300,955475470,12870,12860,12870,12860,225
|
|
20230801,125200,952581960,12860,12830,12860,12820,1583
|
|
20230801,125100,932258210,12820,12820,12820,12820,168
|
|
20230801,125000,930104450,12800,12800,12800,12800,61
|
|
20230801,124900,929323650,12800,12770,12800,12770,71
|
|
20230801,124800,928414910,12820,12820,12820,12820,0
|
|
20230801,124700,928414910,12820,12820,12820,12820,0
|
|
20230801,124600,928414910,12820,12820,12820,12820,0
|
|
20230801,124500,928414910,12820,12820,12820,12820,0
|
|
20230801,124400,928414910,12820,12820,12820,12820,1
|
|
20230801,124300,928402090,12820,12820,12820,12820,109
|
|
20230801,124200,927004710,12820,12820,12820,12820,261
|
|
20230801,124100,923658690,12820,12800,12820,12800,211
|
|
20230801,124000,920955710,12800,12800,12800,12800,1
|
|
20230801,123900,920942910,12780,12780,12780,12780,11
|
|
20230801,123800,920802330,12780,12780,12780,12780,0
|
|
20230801,123700,920802330,12780,12780,12780,12780,10
|
|
20230801,123600,920674530,12780,12780,12780,12780,0
|
|
20230801,123500,920674530,12780,12780,12780,12780,15
|
|
20230801,123400,920482830,12810,12810,12810,12810,1
|
|
20230801,123300,920470020,12780,12780,12780,12780,0
|
|
20230801,123200,920470020,12780,12790,12790,12780,618
|
|
20230801,123100,912571970,12780,12810,12810,12780,24
|
|
20230801,123000,912264790,12820,12810,12820,12810,12
|
|
20230801,122900,912110970,12810,12790,12810,12780,4
|
|
20230801,122800,912059780,12820,12760,12820,12760,2086
|
|
20230801,122700,885372290,12760,12760,12760,12760,0
|
|
20230801,122600,885372290,12760,12730,12760,12730,242
|
|
20230801,122500,882286720,12720,12720,12720,12720,100
|
|
20230801,122400,881014720,12730,12710,12730,12710,33
|
|
20230801,122300,880594660,12700,12700,12700,12700,140
|
|
20230801,122200,878816660,12700,12700,12700,12700,0
|
|
20230801,122100,878816660,12700,12720,12720,12700,50
|
|
20230801,122000,878181240,12740,12740,12740,12740,0
|
|
20230801,121900,878181240,12740,12740,12740,12740,0
|
|
20230801,121800,878181240,12740,12740,12740,12740,0
|
|
20230801,121700,878181240,12740,12740,12740,12740,0
|
|
20230801,121600,878181240,12740,12730,12740,12730,66
|
|
20230801,121500,877340860,12740,12740,12740,12740,5
|
|
20230801,121400,877277160,12740,12740,12740,12740,21
|
|
20230801,121300,877009620,12740,12720,12750,12720,52
|
|
20230801,121200,876347250,12730,12720,12730,12720,3
|
|
20230801,121100,876309080,12720,12720,12720,12720,51
|
|
20230801,121000,875660360,12730,12730,12730,12730,150
|
|
20230801,120900,873750860,12740,12700,12740,12700,101
|
|
20230801,120800,872465560,12700,12700,12700,12700,5
|
|
20230801,120700,872402060,12700,12700,12700,12700,376
|
|
20230801,120600,867626860,12700,12700,12700,12700,0
|
|
20230801,120500,867626860,12700,12700,12700,12700,0
|
|
20230801,120400,867626860,12700,12660,12700,12660,120
|
|
20230801,120300,866103680,12660,12660,12660,12660,0
|
|
20230801,120200,866103680,12660,12690,12690,12660,160
|
|
20230801,120100,864073880,12660,12660,12660,12660,52
|
|
20230801,120000,863415560,12650,12650,12650,12650,58
|
|
20230801,115900,862681860,12650,12650,12650,12650,57
|
|
20230801,115800,861960810,12650,12650,12650,12650,57
|
|
20230801,115700,861239760,12650,12650,12650,12650,57
|
|
20230801,115600,860518710,12700,12640,12700,12640,158
|
|
20230801,115500,858515850,12640,12640,12640,12640,58
|
|
20230801,115400,857782730,12640,12650,12650,12640,57
|
|
20230801,115300,857062160,12660,12640,12660,12640,62
|
|
20230801,115200,856278430,12640,12650,12650,12630,90
|
|
20230801,115100,855141020,12650,12650,12650,12650,51
|
|
20230801,115000,854495870,12660,12630,12660,12620,87
|
|
20230801,114900,853396760,12640,12640,12640,12640,174
|
|
20230801,114800,851197400,12640,12630,12640,12630,116
|
|
20230801,114700,849731720,12630,12620,12630,12620,118
|
|
20230801,114600,848242530,12630,12620,12650,12620,138
|
|
20230801,114500,846500150,12620,12620,12620,12620,57
|
|
20230801,114400,845780810,12620,12620,12620,12620,57
|
|
20230801,114300,845061470,12640,12640,12640,12640,149
|
|
20230801,114200,843178110,12640,12640,12640,12640,328
|
|
20230801,114100,839032190,12730,12630,12730,12630,176
|
|
20230801,114000,836804620,12640,12640,12640,12610,220
|
|
20230801,113900,834026110,12640,12650,12650,12640,80
|
|
20230801,113800,833014330,12730,12730,12730,12730,0
|
|
20230801,113700,833014330,12730,12730,12730,12730,0
|
|
20230801,113600,833014330,12730,12620,12730,12620,5001
|
|
20230801,113500,769730460,12620,12620,12620,12620,57
|
|
20230801,113400,769011120,12620,12620,12620,12620,94
|
|
20230801,113300,767824840,12610,12580,12610,12580,150
|
|
20230801,113200,765936590,12570,12570,12570,12570,57
|
|
20230801,113100,765220100,12570,12580,12580,12570,61
|
|
20230801,113000,764453320,12570,12560,12570,12560,195
|
|
20230801,112900,762004090,12560,12560,12560,12560,0
|
|
20230801,112800,762004090,12560,12550,12560,12550,99
|
|
20230801,112700,760760950,12550,12560,12560,12550,112
|
|
20230801,112600,759354560,12570,12570,12570,12560,68
|
|
20230801,112500,758500370,12560,12550,12560,12540,144
|
|
20230801,112400,756693710,12550,12540,12550,12540,375
|
|
20230801,112300,751988360,12540,12540,12540,12540,94
|
|
20230801,112200,750809600,12540,12540,12540,12540,19
|
|
20230801,112100,750571340,12540,12550,12560,12540,837
|
|
20230801,112000,740071920,12550,12560,12560,12540,322
|
|
20230801,111900,736033110,12550,12560,12570,12550,84
|
|
20230801,111800,734978780,12550,12550,12550,12550,202
|
|
20230801,111700,732443680,12550,12570,12570,12550,549
|
|
20230801,111600,725548620,12570,12570,12580,12570,85
|
|
20230801,111500,724480160,12570,12560,12570,12560,224
|
|
20230801,111400,721666110,12570,12570,12570,12570,1
|
|
20230801,111300,721653540,12560,12570,12570,12560,68
|
|
20230801,111200,720799360,12560,12560,12560,12550,289
|
|
20230801,111100,717170090,12560,12560,12560,12560,50
|
|
20230801,111000,716542090,12550,12550,12550,12550,118
|
|
20230801,110900,715061190,12550,12550,12550,12550,143
|
|
20230801,110800,713266540,12550,12550,12550,12550,169
|
|
20230801,110700,711145590,12550,12550,12550,12540,38
|
|
20230801,110600,710668790,12540,12540,12540,12540,57
|
|
20230801,110500,709954010,12540,12530,12540,12530,185
|
|
20230801,110400,707635110,12540,12540,12550,12540,67
|
|
20230801,110300,706794840,12540,12540,12540,12540,87
|
|
20230801,110200,705703860,12540,12540,12540,12540,143
|
|
20230801,110100,703910640,12550,12530,12550,12530,11
|
|
20230801,110000,703772630,12530,12530,12540,12530,206
|
|
20230801,105900,701191440,12530,12540,12540,12530,223
|
|
20230801,105800,698396690,12540,12540,12540,12540,143
|
|
20230801,105700,696603470,12540,12550,12550,12540,420
|
|
20230801,105600,691333340,12550,12560,12560,12550,66
|
|
20230801,105500,690504940,12560,12560,12560,12560,208
|
|
20230801,105400,687892460,12570,12570,12570,12570,55
|
|
20230801,105300,687201110,12570,12570,12570,12570,43
|
|
20230801,105200,686660600,12560,12560,12560,12560,200
|
|
20230801,105100,684148600,12550,12550,12550,12550,58
|
|
20230801,105000,683420700,12560,12560,12570,12560,121
|
|
20230801,104900,681900440,12570,12570,12580,12570,87
|
|
20230801,104800,680806840,12570,12570,12570,12560,349
|
|
20230801,104700,676420800,12570,12560,12570,12560,56
|
|
20230801,104600,675716890,12560,12560,12570,12560,353
|
|
20230801,104500,671283040,12560,12570,12570,12560,52
|
|
20230801,104400,670629770,12570,12550,12570,12550,220
|
|
20230801,104300,667867070,12550,12540,12550,12540,64
|
|
20230801,104200,667064470,12540,12500,12540,12500,92
|
|
20230801,104100,665912780,12510,12500,12520,12500,216
|
|
20230801,104000,663209860,12500,12510,12520,12500,629
|
|
20230801,103900,655341020,12510,12520,12530,12510,174
|
|
20230801,103800,653162680,12530,12520,12530,12520,165
|
|
20230801,103700,651096770,12520,12520,12520,12520,225
|
|
20230801,103600,648279770,12520,12510,12530,12500,204
|
|
20230801,103500,645726880,12500,12490,12520,12490,164
|
|
20230801,103400,643677580,12490,12520,12520,12490,718
|
|
20230801,103300,634698700,12520,12500,12520,12500,214
|
|
20230801,103200,632021930,12500,12520,12520,12480,4652
|
|
20230801,103100,573840130,12520,12550,12550,12520,1638
|
|
20230801,103000,553305160,12550,12550,12550,12540,291
|
|
20230801,102900,549653780,12540,12580,12590,12540,2028
|
|
20230801,102800,524183850,12580,12590,12590,12580,133
|
|
20230801,102700,522509460,12590,12600,12600,12590,163
|
|
20230801,102600,520456860,12600,12600,12630,12600,224
|
|
20230801,102500,517633410,12600,12600,12600,12600,141
|
|
20230801,102400,515856810,12620,12610,12630,12600,1254
|
|
20230801,102300,500047480,12610,12610,12630,12610,224
|
|
20230801,102200,497222230,12620,12600,12620,12600,139
|
|
20230801,102100,495469450,12600,12610,12640,12600,66
|
|
20230801,102000,494637730,12610,12610,12650,12600,3920
|
|
20230801,101900,445204860,12610,12600,12610,12600,390
|
|
20230801,101800,440288150,12610,12600,12620,12600,584
|
|
20230801,101700,432927350,12620,12620,12630,12600,1169
|
|
20230801,101600,418174980,12620,12620,12630,12620,161
|
|
20230801,101500,416143150,12620,12620,12620,12620,355
|
|
20230801,101400,411663050,12630,12650,12650,12630,168
|
|
20230801,101300,409539920,12650,12680,12690,12650,1332
|
|
20230801,101200,392671700,12690,12700,12700,12690,665
|
|
20230801,101100,384227430,12710,12710,12710,12710,475
|
|
20230801,101000,378190180,12710,12730,12730,12710,153
|
|
20230801,100900,376244540,12720,12730,12730,12720,237
|
|
20230801,100800,373229110,12730,12730,12730,12730,98
|
|
20230801,100700,371981570,12730,12760,12760,12730,541
|
|
20230801,100600,365087200,12760,12760,12780,12760,146
|
|
20230801,100500,363224090,12760,12740,12760,12730,103
|
|
20230801,100400,361911050,12740,12730,12740,12730,58
|
|
20230801,100300,361172690,12730,12730,12730,12730,108
|
|
20230801,100200,359797850,12730,12730,12750,12730,96
|
|
20230801,100100,358574770,12750,12750,12750,12720,470
|
|
20230801,100000,352589150,12750,12790,12790,12750,3211
|
|
20230801,095900,311603040,12790,12790,12800,12790,60
|
|
20230801,095800,310835430,12790,12790,12790,12790,502
|
|
20230801,095700,304414850,12790,12790,12790,12790,21
|
|
20230801,095600,304146260,12790,12780,12790,12780,64
|
|
20230801,095500,303328160,12780,12780,12780,12780,32
|
|
20230801,095400,302919200,12780,12780,12780,12780,170
|
|
20230801,095300,300746600,12780,12780,12800,12780,68
|
|
20230801,095200,299877500,12800,12780,12800,12780,582
|
|
20230801,095100,292438460,12780,12800,12800,12780,48
|
|
20230801,095000,291824990,12780,12790,12790,12780,605
|
|
20230801,094900,284091180,12800,12790,12800,12790,256
|
|
20230801,094800,280814440,12790,12790,12820,12780,136
|
|
20230801,094700,279074900,12770,12810,12810,12770,2156
|
|
20230801,094600,251508350,12810,12810,12810,12810,4
|
|
20230801,094500,251457110,12820,12800,12820,12800,46
|
|
20230801,094400,250867750,12800,12820,12820,12800,10
|
|
20230801,094300,250739710,12810,12810,12840,12810,161
|
|
20230801,094200,248674970,12810,12800,12840,12800,128
|
|
20230801,094100,247035400,12800,12800,12800,12800,12
|
|
20230801,094000,246881800,12800,12800,12840,12800,497
|
|
20230801,093900,240520040,12800,12800,12830,12800,49
|
|
20230801,093800,239892780,12800,12790,12800,12780,203
|
|
20230801,093700,237296150,12780,12780,12780,12780,13
|
|
20230801,093600,237130010,12780,12780,12780,12760,307
|
|
20230801,093500,233208710,12780,12800,12800,12780,321
|
|
20230801,093400,229103700,12800,12880,12880,12800,3784
|
|
20230801,093300,180533040,12880,12890,12900,12880,231
|
|
20230801,093200,177555740,12890,12890,12890,12890,51
|
|
20230801,093100,176898350,12910,12900,12910,12890,765
|
|
20230801,093000,167028780,12900,12900,12900,12900,945
|
|
20230801,092900,154838280,12900,12920,12920,12900,901
|
|
20230801,092800,143206030,12920,12930,12930,12920,99
|
|
20230801,092700,141926260,12930,12930,12940,12930,85
|
|
20230801,092600,140827120,12930,12960,12960,12930,622
|
|
20230801,092500,132775730,13010,12960,13030,12960,3
|
|
20230801,092400,132736730,12960,12960,13050,12960,5
|
|
20230801,092300,132671840,12970,12970,12970,12950,363
|
|
20230801,092200,127967040,12980,12990,12990,12970,673
|
|
20230801,092100,119229290,12990,13010,13010,12990,751
|
|
20230801,092000,109465710,13010,13000,13090,13000,28
|
|
20230801,091900,109101350,13000,13020,13020,13000,119
|
|
20230801,091800,107553400,13100,13010,13100,13010,61
|
|
20230801,091700,106756100,13010,13010,13020,13010,53
|
|
20230801,091600,106066070,13010,13010,13010,13010,45
|
|
20230801,091500,105480620,13010,13020,13020,13010,111
|
|
20230801,091400,104035420,13100,13020,13100,13020,176
|
|
20230801,091300,101733500,13100,13100,13100,13100,0
|
|
20230801,091200,101733500,13100,13030,13100,13010,396
|
|
20230801,091100,96577390,13160,13130,13160,13020,901
|
|
20230801,091000,84820610,13130,13180,13180,13040,141
|
|
20230801,090900,82976380,13170,13040,13180,13040,321
|
|
20230801,090800,78749560,13170,13010,13170,13010,881
|
|
20230801,090700,67163120,12980,13060,13170,12980,647
|
|
20230801,090600,58675480,12940,12940,12940,12940,8
|
|
20230801,090500,58571960,12940,13060,13060,12940,27
|
|
20230801,090400,58222460,12950,13060,13060,12930,15
|
|
20230801,090300,58027530,13060,12960,13060,12920,791
|
|
20230801,090200,47790230,13060,12960,13070,12950,571
|
|
20230801,090100,40336820,12910,12900,13170,12900,1922
|
|
20230801,090000,15185060,13000,13090,13090,12990,1162
|