651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,194700,1374133520,8140,8140,8140,8140,0
|
|
20230801,194600,1374133520,8140,8140,8140,8140,0
|
|
20230801,194500,1374133520,8140,8140,8140,8140,0
|
|
20230801,194400,1374133520,8140,8140,8140,8140,0
|
|
20230801,194300,1374133520,8140,8140,8140,8140,0
|
|
20230801,194200,1374133520,8140,8140,8140,8140,0
|
|
20230801,194100,1374133520,8140,8140,8140,8140,0
|
|
20230801,194000,1374133520,8140,8140,8140,8140,0
|
|
20230801,193900,1374133520,8140,8140,8140,8140,0
|
|
20230801,193800,1374133520,8140,8140,8140,8140,0
|
|
20230801,193700,1374133520,8140,8140,8140,8140,0
|
|
20230801,193600,1374133520,8140,8140,8140,8140,0
|
|
20230801,193500,1374133520,8140,8140,8140,8140,0
|
|
20230801,193400,1374133520,8140,8140,8140,8140,0
|
|
20230801,193300,1374133520,8140,8140,8140,8140,0
|
|
20230801,193200,1374133520,8140,8140,8140,8140,0
|
|
20230801,193100,1374133520,8140,8140,8140,8140,0
|
|
20230801,193000,1374133520,8140,8140,8140,8140,0
|
|
20230801,192900,1374133520,8140,8140,8140,8140,0
|
|
20230801,192800,1374133520,8140,8140,8140,8140,0
|
|
20230801,192700,1374133520,8140,8140,8140,8140,0
|
|
20230801,192600,1374133520,8140,8140,8140,8140,0
|
|
20230801,192500,1374133520,8140,8140,8140,8140,0
|
|
20230801,192400,1374133520,8140,8140,8140,8140,0
|
|
20230801,192300,1374133520,8140,8140,8140,8140,0
|
|
20230801,192200,1374133520,8140,8140,8140,8140,0
|
|
20230801,192100,1374133520,8140,8140,8140,8140,0
|
|
20230801,192000,1374133520,8140,8140,8140,8140,0
|
|
20230801,191900,1374133520,8140,8140,8140,8140,0
|
|
20230801,191800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,191700,1374133520,8140,8140,8140,8140,0
|
|
20230801,191600,1374133520,8140,8140,8140,8140,0
|
|
20230801,191500,1374133520,8140,8140,8140,8140,0
|
|
20230801,191400,1374133520,8140,8140,8140,8140,0
|
|
20230801,191300,1374133520,8140,8140,8140,8140,0
|
|
20230801,191200,1374133520,8140,8140,8140,8140,0
|
|
20230801,191100,1374133520,8140,8140,8140,8140,0
|
|
20230801,191000,1374133520,8140,8140,8140,8140,0
|
|
20230801,190900,1374133520,8140,8140,8140,8140,0
|
|
20230801,190800,1374133520,8140,8140,8140,8140,0
|
|
20230801,190700,1374133520,8140,8140,8140,8140,0
|
|
20230801,190600,1374133520,8140,8140,8140,8140,0
|
|
20230801,190500,1374133520,8140,8140,8140,8140,0
|
|
20230801,190400,1374133520,8140,8140,8140,8140,0
|
|
20230801,190300,1374133520,8140,8140,8140,8140,0
|
|
20230801,190200,1374133520,8140,8140,8140,8140,0
|
|
20230801,190100,1374133520,8140,8140,8140,8140,0
|
|
20230801,190000,1374133520,8140,8140,8140,8140,0
|
|
20230801,185900,1374133520,8140,8140,8140,8140,0
|
|
20230801,185800,1374133520,8140,8140,8140,8140,0
|
|
20230801,185700,1374133520,8140,8140,8140,8140,0
|
|
20230801,185600,1374133520,8140,8140,8140,8140,0
|
|
20230801,185500,1374133520,8140,8140,8140,8140,0
|
|
20230801,185400,1374133520,8140,8140,8140,8140,0
|
|
20230801,185300,1374133520,8140,8140,8140,8140,0
|
|
20230801,185200,1374133520,8140,8140,8140,8140,0
|
|
20230801,185100,1374133520,8140,8140,8140,8140,0
|
|
20230801,185000,1374133520,8140,8140,8140,8140,0
|
|
20230801,184900,1374133520,8140,8140,8140,8140,0
|
|
20230801,184800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,184700,1374133520,8140,8140,8140,8140,0
|
|
20230801,184600,1374133520,8140,8140,8140,8140,0
|
|
20230801,184500,1374133520,8140,8140,8140,8140,0
|
|
20230801,184400,1374133520,8140,8140,8140,8140,0
|
|
20230801,184300,1374133520,8140,8140,8140,8140,0
|
|
20230801,184200,1374133520,8140,8140,8140,8140,0
|
|
20230801,184100,1374133520,8140,8140,8140,8140,0
|
|
20230801,184000,1374133520,8140,8140,8140,8140,0
|
|
20230801,183900,1374133520,8140,8140,8140,8140,0
|
|
20230801,183800,1374133520,8140,8140,8140,8140,0
|
|
20230801,183700,1374133520,8140,8140,8140,8140,0
|
|
20230801,183600,1374133520,8140,8140,8140,8140,0
|
|
20230801,183500,1374133520,8140,8140,8140,8140,0
|
|
20230801,183400,1374133520,8140,8140,8140,8140,0
|
|
20230801,183300,1374133520,8140,8140,8140,8140,0
|
|
20230801,183200,1374133520,8140,8140,8140,8140,0
|
|
20230801,183100,1374133520,8140,8140,8140,8140,0
|
|
20230801,183000,1374133520,8140,8140,8140,8140,0
|
|
20230801,182900,1374133520,8140,8140,8140,8140,0
|
|
20230801,182800,1374133520,8140,8140,8140,8140,0
|
|
20230801,182700,1374133520,8140,8140,8140,8140,0
|
|
20230801,182600,1374133520,8140,8140,8140,8140,0
|
|
20230801,182500,1374133520,8140,8140,8140,8140,0
|
|
20230801,182400,1374133520,8140,8140,8140,8140,0
|
|
20230801,182300,1374133520,8140,8140,8140,8140,0
|
|
20230801,182200,1374133520,8140,8140,8140,8140,0
|
|
20230801,182100,1374133520,8140,8140,8140,8140,0
|
|
20230801,182000,1374133520,8140,8140,8140,8140,0
|
|
20230801,181900,1374133520,8140,8140,8140,8140,0
|
|
20230801,181800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,181700,1374133520,8140,8140,8140,8140,0
|
|
20230801,181600,1374133520,8140,8140,8140,8140,0
|
|
20230801,181500,1374133520,8140,8140,8140,8140,0
|
|
20230801,181400,1374133520,8140,8140,8140,8140,0
|
|
20230801,181300,1374133520,8140,8140,8140,8140,0
|
|
20230801,181200,1374133520,8140,8140,8140,8140,0
|
|
20230801,181100,1374133520,8140,8140,8140,8140,0
|
|
20230801,181000,1374133520,8140,8140,8140,8140,0
|
|
20230801,180900,1374133520,8140,8140,8140,8140,0
|
|
20230801,180800,1374133520,8140,8140,8140,8140,0
|
|
20230801,180700,1374133520,8140,8140,8140,8140,0
|
|
20230801,180600,1374133520,8140,8140,8140,8140,0
|
|
20230801,180500,1374133520,8140,8140,8140,8140,0
|
|
20230801,180400,1374133520,8140,8140,8140,8140,0
|
|
20230801,180300,1374133520,8140,8140,8140,8140,0
|
|
20230801,180200,1374133520,8140,8140,8140,8140,0
|
|
20230801,180100,1374133520,8140,8140,8140,8140,0
|
|
20230801,180000,1374133520,8140,8140,8140,8140,0
|
|
20230801,175900,1374133520,8140,8140,8140,8140,0
|
|
20230801,175800,1374133520,8140,8140,8140,8140,0
|
|
20230801,175700,1374133520,8140,8140,8140,8140,0
|
|
20230801,175600,1374133520,8140,8140,8140,8140,0
|
|
20230801,175500,1374133520,8140,8140,8140,8140,0
|
|
20230801,175400,1374133520,8140,8140,8140,8140,0
|
|
20230801,175300,1374133520,8140,8140,8140,8140,0
|
|
20230801,175200,1374133520,8140,8140,8140,8140,0
|
|
20230801,175100,1374133520,8140,8140,8140,8140,0
|
|
20230801,175000,1374133520,8140,8140,8140,8140,0
|
|
20230801,174900,1374133520,8140,8140,8140,8140,0
|
|
20230801,174800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,174700,1374133520,8140,8140,8140,8140,0
|
|
20230801,174600,1374133520,8140,8140,8140,8140,0
|
|
20230801,174500,1374133520,8140,8140,8140,8140,0
|
|
20230801,174400,1374133520,8140,8140,8140,8140,0
|
|
20230801,174300,1374133520,8140,8140,8140,8140,0
|
|
20230801,174200,1374133520,8140,8140,8140,8140,0
|
|
20230801,174100,1374133520,8140,8140,8140,8140,0
|
|
20230801,174000,1374133520,8140,8140,8140,8140,0
|
|
20230801,173900,1374133520,8140,8140,8140,8140,0
|
|
20230801,173800,1374133520,8140,8140,8140,8140,0
|
|
20230801,173700,1374133520,8140,8140,8140,8140,0
|
|
20230801,173600,1374133520,8140,8140,8140,8140,0
|
|
20230801,173500,1374133520,8140,8140,8140,8140,0
|
|
20230801,173400,1374133520,8140,8140,8140,8140,0
|
|
20230801,173300,1374133520,8140,8140,8140,8140,0
|
|
20230801,173200,1374133520,8140,8140,8140,8140,0
|
|
20230801,173100,1374133520,8140,8140,8140,8140,0
|
|
20230801,173000,1374133520,8140,8140,8140,8140,0
|
|
20230801,172900,1374133520,8140,8140,8140,8140,0
|
|
20230801,172800,1374133520,8140,8140,8140,8140,0
|
|
20230801,172700,1374133520,8140,8140,8140,8140,0
|
|
20230801,172600,1374133520,8140,8140,8140,8140,0
|
|
20230801,172500,1374133520,8140,8140,8140,8140,0
|
|
20230801,172400,1374133520,8140,8140,8140,8140,0
|
|
20230801,172300,1374133520,8140,8140,8140,8140,0
|
|
20230801,172200,1374133520,8140,8140,8140,8140,0
|
|
20230801,172100,1374133520,8140,8140,8140,8140,0
|
|
20230801,172000,1374133520,8140,8140,8140,8140,0
|
|
20230801,171900,1374133520,8140,8140,8140,8140,0
|
|
20230801,171800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,171700,1374133520,8140,8140,8140,8140,0
|
|
20230801,171600,1374133520,8140,8140,8140,8140,0
|
|
20230801,171500,1374133520,8140,8140,8140,8140,0
|
|
20230801,171400,1374133520,8140,8140,8140,8140,0
|
|
20230801,171300,1374133520,8140,8140,8140,8140,0
|
|
20230801,171200,1374133520,8140,8140,8140,8140,0
|
|
20230801,171100,1374133520,8140,8140,8140,8140,0
|
|
20230801,171000,1374133520,8140,8140,8140,8140,0
|
|
20230801,170900,1374133520,8140,8140,8140,8140,0
|
|
20230801,170800,1374133520,8140,8140,8140,8140,0
|
|
20230801,170700,1374133520,8140,8140,8140,8140,0
|
|
20230801,170600,1374133520,8140,8140,8140,8140,0
|
|
20230801,170500,1374133520,8140,8140,8140,8140,0
|
|
20230801,170400,1374133520,8140,8140,8140,8140,0
|
|
20230801,170300,1374133520,8140,8140,8140,8140,0
|
|
20230801,170200,1374133520,8140,8140,8140,8140,0
|
|
20230801,170100,1374133520,8140,8140,8140,8140,0
|
|
20230801,170000,1374133520,8140,8140,8140,8140,0
|
|
20230801,165900,1374133520,8140,8140,8140,8140,0
|
|
20230801,165800,1374133520,8140,8140,8140,8140,0
|
|
20230801,165700,1374133520,8140,8140,8140,8140,0
|
|
20230801,165600,1374133520,8140,8140,8140,8140,0
|
|
20230801,165500,1374133520,8140,8140,8140,8140,0
|
|
20230801,165400,1374133520,8140,8140,8140,8140,0
|
|
20230801,165300,1374133520,8140,8140,8140,8140,0
|
|
20230801,165200,1374133520,8140,8140,8140,8140,0
|
|
20230801,165100,1374133520,8140,8140,8140,8140,0
|
|
20230801,165000,1374133520,8140,8140,8140,8140,0
|
|
20230801,164900,1374133520,8140,8140,8140,8140,0
|
|
20230801,164800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,164700,1374133520,8140,8140,8140,8140,0
|
|
20230801,164600,1374133520,8140,8140,8140,8140,0
|
|
20230801,164500,1374133520,8140,8140,8140,8140,0
|
|
20230801,164400,1374133520,8140,8140,8140,8140,0
|
|
20230801,164300,1374133520,8140,8140,8140,8140,0
|
|
20230801,164200,1374133520,8140,8140,8140,8140,0
|
|
20230801,164100,1374133520,8140,8140,8140,8140,0
|
|
20230801,164000,1374133520,8140,8140,8140,8140,0
|
|
20230801,163900,1374133520,8140,8140,8140,8140,0
|
|
20230801,163800,1374133520,8140,8140,8140,8140,0
|
|
20230801,163700,1374133520,8140,8140,8140,8140,0
|
|
20230801,163600,1374133520,8140,8140,8140,8140,0
|
|
20230801,163500,1374133520,8140,8140,8140,8140,0
|
|
20230801,163400,1374133520,8140,8140,8140,8140,0
|
|
20230801,163300,1374133520,8140,8140,8140,8140,0
|
|
20230801,163200,1374133520,8140,8140,8140,8140,0
|
|
20230801,163100,1374133520,8140,8140,8140,8140,0
|
|
20230801,163000,1374133520,8140,8140,8140,8140,0
|
|
20230801,162900,1374133520,8140,8140,8140,8140,0
|
|
20230801,162800,1374133520,8140,8140,8140,8140,0
|
|
20230801,162700,1374133520,8140,8140,8140,8140,0
|
|
20230801,162600,1374133520,8140,8140,8140,8140,0
|
|
20230801,162500,1374133520,8140,8140,8140,8140,0
|
|
20230801,162400,1374133520,8140,8140,8140,8140,0
|
|
20230801,162300,1374133520,8140,8140,8140,8140,0
|
|
20230801,162200,1374133520,8140,8140,8140,8140,0
|
|
20230801,162100,1374133520,8140,8140,8140,8140,0
|
|
20230801,162000,1374133520,8140,8140,8140,8140,0
|
|
20230801,161900,1374133520,8140,8140,8140,8140,0
|
|
20230801,161800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,161700,1374133520,8140,8140,8140,8140,0
|
|
20230801,161600,1374133520,8140,8140,8140,8140,0
|
|
20230801,161500,1374133520,8140,8140,8140,8140,0
|
|
20230801,161400,1374133520,8140,8140,8140,8140,0
|
|
20230801,161300,1374133520,8140,8140,8140,8140,0
|
|
20230801,161200,1374133520,8140,8140,8140,8140,0
|
|
20230801,161100,1374133520,8140,8140,8140,8140,0
|
|
20230801,161000,1374133520,8140,8140,8140,8140,0
|
|
20230801,160900,1374133520,8140,8140,8140,8140,0
|
|
20230801,160800,1374133520,8140,8140,8140,8140,0
|
|
20230801,160700,1374133520,8140,8140,8140,8140,0
|
|
20230801,160600,1374133520,8140,8140,8140,8140,0
|
|
20230801,160500,1374133520,8140,8140,8140,8140,0
|
|
20230801,160400,1374133520,8140,8140,8140,8140,0
|
|
20230801,160300,1374133520,8140,8140,8140,8140,0
|
|
20230801,160200,1374133520,8140,8140,8140,8140,0
|
|
20230801,160100,1374133520,8140,8140,8140,8140,0
|
|
20230801,160000,1374133520,8140,8140,8140,8140,0
|
|
20230801,155900,1374133520,8140,8140,8140,8140,0
|
|
20230801,155800,1374133520,8140,8140,8140,8140,0
|
|
20230801,155700,1374133520,8140,8140,8140,8140,0
|
|
20230801,155600,1374133520,8140,8140,8140,8140,0
|
|
20230801,155500,1374133520,8140,8140,8140,8140,0
|
|
20230801,155400,1374133520,8140,8140,8140,8140,0
|
|
20230801,155300,1374133520,8140,8140,8140,8140,0
|
|
20230801,155200,1374133520,8140,8140,8140,8140,0
|
|
20230801,155100,1374133520,8140,8140,8140,8140,0
|
|
20230801,155000,1374133520,8140,8140,8140,8140,0
|
|
20230801,154900,1374133520,8140,8140,8140,8140,0
|
|
20230801,154800,1374133520,8140,8140,8140,8140,1143
|
|
20230801,154700,1374133520,8140,8140,8140,8140,0
|
|
20230801,154600,1374133520,8140,8140,8140,8140,0
|
|
20230801,154500,1374133520,8140,8140,8140,8140,0
|
|
20230801,154400,1374133520,8140,8140,8140,8140,0
|
|
20230801,154300,1374133520,8140,8140,8140,8140,0
|
|
20230801,154200,1374133520,8140,8140,8140,8140,0
|
|
20230801,154100,1374133520,8140,8140,8140,8140,0
|
|
20230801,154000,1374133520,8140,8140,8140,8140,0
|
|
20230801,153900,1374133520,8140,8140,8140,8140,0
|
|
20230801,153800,1374133520,8140,8140,8140,8140,0
|
|
20230801,153700,1374133520,8140,8140,8140,8140,0
|
|
20230801,153600,1374133520,8140,8140,8140,8140,0
|
|
20230801,153500,1374133520,8140,8140,8140,8140,0
|
|
20230801,153400,1374133520,8140,8140,8140,8140,0
|
|
20230801,153300,1374133520,8140,8140,8140,8140,0
|
|
20230801,153200,1374133520,8140,8140,8140,8140,0
|
|
20230801,153100,1374133520,8140,8140,8140,8140,0
|
|
20230801,153000,1374133520,8140,8140,8140,8140,1143
|
|
20230801,152900,1364829500,8160,8160,8160,8160,0
|
|
20230801,152800,1364829500,8160,8160,8160,8160,0
|
|
20230801,152700,1364829500,8160,8160,8160,8160,0
|
|
20230801,152600,1364829500,8160,8160,8160,8160,0
|
|
20230801,152500,1364829500,8160,8160,8160,8160,0
|
|
20230801,152400,1364829500,8160,8160,8160,8160,0
|
|
20230801,152300,1364829500,8160,8160,8160,8160,0
|
|
20230801,152200,1364829500,8160,8160,8160,8160,0
|
|
20230801,152100,1364829500,8160,8160,8160,8160,0
|
|
20230801,152000,1364829500,8160,8160,8160,8160,0
|
|
20230801,151900,1364829500,8160,8150,8160,8150,2758
|
|
20230801,151800,1342341430,8140,8150,8150,8140,162
|
|
20230801,151700,1341021230,8150,8150,8150,8150,507
|
|
20230801,151600,1336889180,8150,8150,8150,8150,129
|
|
20230801,151500,1335837830,8150,8150,8150,8150,50
|
|
20230801,151400,1335430330,8150,8150,8150,8150,10
|
|
20230801,151300,1335348830,8130,8150,8150,8120,626
|
|
20230801,151200,1330258300,8150,8150,8150,8150,15
|
|
20230801,151100,1330136050,8150,8160,8160,8150,98
|
|
20230801,151000,1329337190,8160,8160,8160,8160,10
|
|
20230801,150900,1329255590,8150,8150,8150,8150,644
|
|
20230801,150800,1324006990,8150,8130,8150,8130,544
|
|
20230801,150700,1319577130,8140,8140,8140,8130,134
|
|
20230801,150600,1318486670,8140,8130,8140,8130,135
|
|
20230801,150500,1317388590,8130,8130,8140,8130,644
|
|
20230801,150400,1312152840,8130,8130,8140,8130,376
|
|
20230801,150300,1309095300,8140,8130,8140,8130,44
|
|
20230801,150200,1308737370,8140,8130,8140,8130,160
|
|
20230801,150100,1307435540,8130,8140,8150,8130,485
|
|
20230801,150000,1303486470,8140,8140,8150,8140,506
|
|
20230801,145900,1299363370,8150,8140,8150,8140,132
|
|
20230801,145800,1298287750,8140,8150,8150,8140,202
|
|
20230801,145700,1296641580,8150,8150,8150,8140,183
|
|
20230801,145600,1295150750,8140,8140,8140,8140,0
|
|
20230801,145500,1295150750,8140,8140,8140,8140,0
|
|
20230801,145400,1295150750,8140,8150,8150,8140,215
|
|
20230801,145300,1293398800,8150,8150,8150,8150,10
|
|
20230801,145200,1293317300,8140,8140,8140,8140,32
|
|
20230801,145100,1293056820,8140,8150,8150,8140,195
|
|
20230801,145000,1291469250,8150,8150,8150,8150,30
|
|
20230801,144900,1291224750,8150,8140,8150,8140,69
|
|
20230801,144800,1290663030,8140,8140,8140,8140,229
|
|
20230801,144700,1288798970,8140,8140,8140,8140,11
|
|
20230801,144600,1288709430,8140,8140,8140,8140,40
|
|
20230801,144500,1288383830,8130,8130,8130,8130,93
|
|
20230801,144400,1287627740,8130,8130,8130,8130,126
|
|
20230801,144300,1286603360,8130,8130,8130,8130,19
|
|
20230801,144200,1286448890,8110,8130,8130,8110,14
|
|
20230801,144100,1286335130,8110,8110,8110,8100,401
|
|
20230801,144000,1283083200,8100,8120,8120,8100,506
|
|
20230801,143900,1278976620,8130,8130,8130,8130,3
|
|
20230801,143800,1278952230,8130,8130,8130,8130,178
|
|
20230801,143700,1277505090,8130,8130,8130,8130,114
|
|
20230801,143600,1276578270,8120,8080,8120,8070,76
|
|
20230801,143500,1275961680,8070,8160,8160,8070,7551
|
|
20230801,143400,1214889780,8160,8160,8160,8160,23
|
|
20230801,143300,1214702100,8150,8150,8150,8150,158
|
|
20230801,143200,1213414400,8150,8150,8150,8150,47
|
|
20230801,143100,1213031350,8150,8150,8150,8150,23
|
|
20230801,143000,1212843900,8150,8150,8150,8150,7
|
|
20230801,142900,1212786850,8150,8160,8160,8150,190
|
|
20230801,142800,1211238090,8160,8160,8160,8160,44
|
|
20230801,142700,1210879050,8150,8150,8150,8150,0
|
|
20230801,142600,1210879050,8150,8150,8150,8150,0
|
|
20230801,142500,1210879050,8150,8150,8150,8150,0
|
|
20230801,142400,1210879050,8150,8150,8150,8150,11
|
|
20230801,142300,1210789400,8150,8170,8170,8150,30
|
|
20230801,142200,1210544770,8170,8170,8170,8170,5
|
|
20230801,142100,1210503920,8140,8160,8160,8140,1000
|
|
20230801,142000,1202354450,8170,8170,8170,8170,121
|
|
20230801,141900,1201365880,8170,8170,8170,8170,6
|
|
20230801,141800,1201316860,8170,8160,8170,8160,154
|
|
20230801,141700,1200060160,8170,8180,8180,8170,191
|
|
20230801,141600,1198499590,8170,8170,8170,8170,174
|
|
20230801,141500,1197078010,8170,8170,8170,8170,60
|
|
20230801,141400,1196587810,8170,8170,8170,8170,7
|
|
20230801,141300,1196530620,8190,8160,8190,8070,9118
|
|
20230801,141200,1122615750,8160,8160,8160,8160,95
|
|
20230801,141100,1121840550,8160,8160,8160,8160,328
|
|
20230801,141000,1119164070,8160,8160,8160,8160,332
|
|
20230801,140900,1116454950,8160,8160,8160,8160,12
|
|
20230801,140800,1116357030,8160,8160,8160,8150,221
|
|
20230801,140700,1114554670,8160,8150,8160,8150,227
|
|
20230801,140600,1112703350,8150,8150,8150,8140,69
|
|
20230801,140500,1112141010,8140,8160,8160,8140,85
|
|
20230801,140400,1111448740,8160,8160,8160,8160,5
|
|
20230801,140300,1111407940,8160,8160,8160,8160,24
|
|
20230801,140200,1111212100,8160,8130,8160,8130,186
|
|
20230801,140100,1109697820,8160,8160,8160,8160,30
|
|
20230801,140000,1109453020,8130,8130,8130,8130,531
|
|
20230801,135900,1105135990,8130,8130,8130,8100,8534
|
|
20230801,135800,1035925530,8140,8160,8160,8140,2003
|
|
20230801,135700,1019620030,8160,8150,8160,8140,262
|
|
20230801,135600,1017483110,8160,8160,8160,8160,114
|
|
20230801,135500,1016552870,8160,8160,8160,8160,101
|
|
20230801,135400,1015728710,8160,8160,8160,8160,102
|
|
20230801,135300,1014896390,8140,8160,8160,8140,128
|
|
20230801,135200,1013853860,8170,8170,8170,8170,20
|
|
20230801,135100,1013690460,8170,8170,8170,8130,2010
|
|
20230801,135000,997332180,8180,8180,8180,8150,182
|
|
20230801,134900,995845060,8170,8170,8170,8170,1
|
|
20230801,134800,995836890,8190,8190,8190,8190,6
|
|
20230801,134700,995787750,8190,8160,8190,8160,13
|
|
20230801,134600,995681640,8140,8140,8140,8140,0
|
|
20230801,134500,995681640,8140,8140,8140,8140,0
|
|
20230801,134400,995681640,8140,8140,8160,8140,2706
|
|
20230801,134300,973654560,8150,8150,8150,8150,14
|
|
20230801,134200,973540460,8150,8170,8170,8150,3781
|
|
20230801,134100,942705970,8170,8180,8180,8170,1899
|
|
20230801,134000,927191130,8180,8180,8180,8180,612
|
|
20230801,133900,922184970,8180,8190,8190,8180,785
|
|
20230801,133800,915763470,8190,8180,8190,8180,148
|
|
20230801,133700,914552730,8180,8180,8180,8180,29
|
|
20230801,133600,914315510,8180,8190,8190,8180,182
|
|
20230801,133500,912826700,8190,8190,8190,8190,12
|
|
20230801,133400,912728420,8190,8190,8190,8190,168
|
|
20230801,133300,911352500,8190,8200,8200,8190,1653
|
|
20230801,133200,897814010,8200,8200,8200,8200,465
|
|
20230801,133100,894001010,8200,8200,8200,8200,31
|
|
20230801,133000,893746810,8200,8200,8200,8200,0
|
|
20230801,132900,893746810,8200,8200,8200,8200,64
|
|
20230801,132800,893222010,8190,8190,8190,8190,32
|
|
20230801,132700,892959930,8190,8190,8190,8190,400
|
|
20230801,132600,889683930,8190,8190,8190,8190,200
|
|
20230801,132500,888045930,8190,8200,8200,8190,932
|
|
20230801,132400,880411460,8200,8250,8250,8200,51
|
|
20230801,132300,879991260,8250,8200,8250,8200,496
|
|
20230801,132200,875923510,8200,8220,8220,8200,2180
|
|
20230801,132100,858040190,8220,8230,8230,8220,1238
|
|
20230801,132000,847862620,8230,8230,8230,8230,15
|
|
20230801,131900,847739170,8230,8230,8230,8230,2
|
|
20230801,131800,847722710,8230,8250,8250,8230,736
|
|
20230801,131700,841664070,8250,8250,8250,8250,152
|
|
20230801,131600,840410070,8250,8250,8250,8250,0
|
|
20230801,131500,840410070,8250,8250,8250,8250,0
|
|
20230801,131400,840410070,8250,8250,8250,8250,9
|
|
20230801,131300,840335820,8250,8250,8250,8250,0
|
|
20230801,131200,840335820,8250,8250,8250,8250,0
|
|
20230801,131100,840335820,8250,8250,8250,8250,229
|
|
20230801,131000,838446570,8250,8250,8250,8250,20
|
|
20230801,130900,838281570,8260,8260,8260,8260,0
|
|
20230801,130800,838281570,8260,8250,8260,8250,23
|
|
20230801,130700,838091720,8240,8260,8260,8240,71
|
|
20230801,130600,837506270,8260,8260,8260,8260,1
|
|
20230801,130500,837498010,8250,8240,8250,8240,85
|
|
20230801,130400,836797360,8260,8260,8260,8260,50
|
|
20230801,130300,836384360,8230,8230,8230,8230,702
|
|
20230801,130200,830606900,8230,8230,8230,8230,405
|
|
20230801,130100,827273750,8230,8230,8230,8230,200
|
|
20230801,130000,825627750,8220,8220,8220,8220,0
|
|
20230801,125900,825627750,8220,8220,8220,8220,0
|
|
20230801,125800,825627750,8220,8220,8220,8220,0
|
|
20230801,125700,825627750,8220,8230,8230,8220,841
|
|
20230801,125600,818706380,8260,8240,8260,8240,666
|
|
20230801,125500,813218460,8240,8240,8240,8240,0
|
|
20230801,125400,813218460,8240,8250,8270,8240,501
|
|
20230801,125300,809088190,8250,8250,8250,8250,0
|
|
20230801,125200,809088190,8250,8260,8260,8250,398
|
|
20230801,125100,805803600,8260,8260,8260,8260,0
|
|
20230801,125000,805803600,8260,8260,8260,8260,10
|
|
20230801,124900,805721000,8260,8260,8260,8260,3
|
|
20230801,124800,805696220,8270,8270,8270,8270,0
|
|
20230801,124700,805696220,8270,8260,8270,8260,252
|
|
20230801,124600,803614680,8260,8260,8260,8260,67
|
|
20230801,124500,803061260,8260,8260,8260,8260,5
|
|
20230801,124400,803019960,8260,8260,8260,8260,28
|
|
20230801,124300,802788680,8260,8260,8260,8260,10
|
|
20230801,124200,802706080,8260,8260,8260,8260,0
|
|
20230801,124100,802706080,8260,8260,8260,8260,6
|
|
20230801,124000,802656520,8260,8250,8260,8250,31
|
|
20230801,123900,802400730,8250,8260,8260,8250,1520
|
|
20230801,123800,789855350,8270,8270,8270,8270,4
|
|
20230801,123700,789822270,8270,8270,8270,8270,117
|
|
20230801,123600,788854680,8280,8280,8280,8280,104
|
|
20230801,123500,787993560,8280,8280,8280,8260,917
|
|
20230801,123400,780410290,8290,8290,8290,8290,36
|
|
20230801,123300,780111850,8300,8300,8300,8300,1
|
|
20230801,123200,780103550,8300,8300,8300,8300,1
|
|
20230801,123100,780095250,8300,8300,8300,8300,0
|
|
20230801,123000,780095250,8300,8300,8300,8300,26
|
|
20230801,122900,779879450,8280,8290,8290,8280,197
|
|
20230801,122800,778248160,8290,8290,8290,8290,0
|
|
20230801,122700,778248160,8290,8290,8290,8290,100
|
|
20230801,122600,777419160,8290,8290,8290,8290,42
|
|
20230801,122500,777070980,8310,8310,8310,8310,0
|
|
20230801,122400,777070980,8310,8310,8310,8310,5
|
|
20230801,122300,777029430,8310,8310,8310,8310,0
|
|
20230801,122200,777029430,8310,8310,8310,8310,70
|
|
20230801,122100,776447730,8320,8320,8320,8320,141
|
|
20230801,122000,775274610,8310,8310,8310,8310,124
|
|
20230801,121900,774244170,8310,8310,8320,8310,43
|
|
20230801,121800,773886810,8330,8290,8330,8290,4943
|
|
20230801,121700,732772170,8280,8280,8280,8280,182
|
|
20230801,121600,731265210,8280,8280,8280,8280,7
|
|
20230801,121500,731207250,8280,8280,8280,8280,11
|
|
20230801,121400,731116170,8280,8280,8280,8280,21
|
|
20230801,121300,730942290,8280,8280,8280,8280,32
|
|
20230801,121200,730677330,8270,8270,8270,8270,0
|
|
20230801,121100,730677330,8270,8270,8270,8270,280
|
|
20230801,121000,728361730,8270,8270,8270,8270,2
|
|
20230801,120900,728345190,8260,8260,8260,8260,5
|
|
20230801,120800,728303890,8260,8260,8260,8260,65
|
|
20230801,120700,727766990,8270,8270,8270,8270,17
|
|
20230801,120600,727626400,8270,8270,8270,8270,0
|
|
20230801,120500,727626400,8270,8270,8280,8270,405
|
|
20230801,120400,724277000,8280,8280,8280,8280,61
|
|
20230801,120300,723771920,8280,8280,8280,8280,23
|
|
20230801,120200,723581480,8280,8280,8280,8280,2
|
|
20230801,120100,723564920,8280,8280,8280,8280,257
|
|
20230801,120000,721436960,8280,8280,8280,8280,101
|
|
20230801,115900,720600680,8280,8280,8280,8280,10
|
|
20230801,115800,720517880,8280,8280,8280,8280,0
|
|
20230801,115700,720517880,8280,8270,8280,8270,36
|
|
20230801,115600,720220060,8270,8270,8270,8270,70
|
|
20230801,115500,719641160,8270,8270,8270,8270,181
|
|
20230801,115400,718144290,8260,8260,8260,8260,194
|
|
20230801,115300,716541850,8250,8250,8250,8250,0
|
|
20230801,115200,716541850,8250,8260,8260,8250,34
|
|
20230801,115100,716261250,8260,8260,8260,8260,0
|
|
20230801,115000,716261250,8260,8260,8260,8260,50
|
|
20230801,114900,715848250,8270,8270,8270,8270,22
|
|
20230801,114800,715666310,8270,8270,8270,8260,567
|
|
20230801,114700,710982550,8270,8270,8270,8270,1
|
|
20230801,114600,710974280,8270,8270,8270,8270,15
|
|
20230801,114500,710850230,8260,8290,8290,8260,2432
|
|
20230801,114400,690741210,8290,8290,8290,8290,18
|
|
20230801,114300,690591990,8290,8290,8290,8290,5
|
|
20230801,114200,690550540,8290,8290,8290,8290,12
|
|
20230801,114100,690451060,8280,8290,8290,8280,11
|
|
20230801,114000,690359880,8290,8290,8290,8290,1
|
|
20230801,113900,690351590,8290,8290,8290,8290,104
|
|
20230801,113800,689489430,8290,8290,8290,8290,2
|
|
20230801,113700,689472850,8290,8290,8290,8290,0
|
|
20230801,113600,689472850,8290,8290,8290,8290,20
|
|
20230801,113500,689307050,8290,8290,8290,8290,61
|
|
20230801,113400,688801360,8290,8300,8300,8290,332
|
|
20230801,113300,686048020,8310,8310,8310,8310,230
|
|
20230801,113200,684136720,8310,8310,8310,8310,38
|
|
20230801,113100,683820940,8300,8290,8300,8290,644
|
|
20230801,113000,678480980,8290,8290,8290,8290,10
|
|
20230801,112900,678398080,8280,8280,8280,8280,47
|
|
20230801,112800,678008920,8290,8290,8290,8290,0
|
|
20230801,112700,678008920,8290,8290,8290,8290,60
|
|
20230801,112600,677511520,8290,8290,8290,8290,27
|
|
20230801,112500,677287690,8280,8290,8290,8270,77
|
|
20230801,112400,676649580,8290,8290,8290,8290,300
|
|
20230801,112300,674162580,8260,8260,8260,8260,0
|
|
20230801,112200,674162580,8260,8260,8260,8260,0
|
|
20230801,112100,674162580,8260,8260,8260,8260,17
|
|
20230801,112000,674022160,8290,8290,8290,8290,0
|
|
20230801,111900,674022160,8290,8290,8290,8290,1662
|
|
20230801,111800,660244180,8290,8250,8290,8250,166
|
|
20230801,111700,658874280,8250,8250,8250,8250,88
|
|
20230801,111600,658148280,8250,8250,8250,8250,812
|
|
20230801,111500,651449280,8250,8250,8250,8250,0
|
|
20230801,111400,651449280,8250,8280,8280,8250,1772
|
|
20230801,111300,636806080,8290,8290,8290,8290,0
|
|
20230801,111200,636806080,8290,8310,8310,8290,68
|
|
20230801,111100,636242240,8310,8290,8310,8290,241
|
|
20230801,111000,634241290,8290,8290,8310,8290,344
|
|
20230801,110900,631389410,8290,8290,8290,8290,33
|
|
20230801,110800,631115840,8290,8290,8290,8290,387
|
|
20230801,110700,627907610,8290,8290,8290,8290,92
|
|
20230801,110600,627144930,8290,8280,8290,8280,38
|
|
20230801,110500,626830090,8280,8290,8290,8280,1445
|
|
20230801,110400,614858800,8310,8300,8310,8300,74
|
|
20230801,110300,614244590,8300,8310,8310,8300,115
|
|
20230801,110200,613290040,8310,8310,8310,8300,65
|
|
20230801,110100,612750490,8310,8300,8310,8300,16
|
|
20230801,110000,612617680,8290,8320,8320,8290,1964
|
|
20230801,105900,596299920,8310,8310,8310,8310,244
|
|
20230801,105800,594272280,8320,8310,8320,8310,23
|
|
20230801,105700,594081140,8300,8300,8300,8300,40
|
|
20230801,105600,593749140,8300,8300,8300,8300,378
|
|
20230801,105500,590611740,8300,8300,8300,8300,393
|
|
20230801,105400,587349840,8300,8290,8300,8290,250
|
|
20230801,105300,585277300,8300,8300,8300,8300,464
|
|
20230801,105200,581426100,8300,8290,8300,8290,471
|
|
20230801,105100,577518010,8290,8290,8290,8290,5
|
|
20230801,105000,577476560,8290,8290,8290,8290,383
|
|
20230801,104900,574301490,8290,8280,8290,8280,197
|
|
20230801,104800,572668510,8280,8280,8280,8270,342
|
|
20230801,104700,569839150,8280,8280,8280,8280,1
|
|
20230801,104600,569830870,8280,8280,8280,8280,10
|
|
20230801,104500,569748070,8280,8270,8280,8270,553
|
|
20230801,104400,565174670,8270,8260,8270,8260,360
|
|
20230801,104300,562197510,8270,8270,8270,8270,11
|
|
20230801,104200,562106540,8260,8260,8260,8260,211
|
|
20230801,104100,560363680,8270,8270,8270,8270,8
|
|
20230801,104000,560297520,8260,8270,8270,8260,32
|
|
20230801,103900,560032890,8270,8250,8270,8250,140
|
|
20230801,103800,558876250,8250,8250,8260,8250,41
|
|
20230801,103700,558537750,8260,8250,8260,8250,166
|
|
20230801,103600,557166790,8260,8260,8260,8260,14
|
|
20230801,103500,557051150,8260,8260,8260,8260,46
|
|
20230801,103400,556671190,8260,8260,8260,8260,26
|
|
20230801,103300,556456430,8260,8260,8260,8250,276
|
|
20230801,103200,554178340,8260,8260,8260,8260,160
|
|
20230801,103100,552856740,8250,8260,8260,8250,121
|
|
20230801,103000,551858480,8250,8250,8250,8250,0
|
|
20230801,102900,551858480,8250,8250,8250,8250,9
|
|
20230801,102800,551784230,8250,8250,8250,8250,178
|
|
20230801,102700,550315730,8250,8250,8250,8250,115
|
|
20230801,102600,549366980,8250,8250,8250,8250,1
|
|
20230801,102500,549358730,8260,8260,8260,8260,17
|
|
20230801,102400,549218310,8250,8260,8260,8250,672
|
|
20230801,102300,543671310,8260,8260,8260,8250,61
|
|
20230801,102200,543167950,8260,8260,8260,8260,66
|
|
20230801,102100,542622790,8270,8270,8270,8270,1
|
|
20230801,102000,542614520,8260,8260,8260,8260,5
|
|
20230801,101900,542573220,8270,8270,8270,8270,0
|
|
20230801,101800,542573220,8270,8270,8270,8270,0
|
|
20230801,101700,542573220,8270,8270,8270,8270,0
|
|
20230801,101600,542573220,8270,8270,8270,8270,37
|
|
20230801,101500,542267230,8270,8260,8270,8210,1001
|
|
20230801,101400,534022490,8220,8260,8270,8220,1038
|
|
20230801,101300,525472010,8270,8270,8270,8270,84
|
|
20230801,101200,524777330,8260,8260,8260,8260,0
|
|
20230801,101100,524777330,8260,8270,8270,8260,197
|
|
20230801,101000,523150070,8260,8260,8270,8260,23
|
|
20230801,100900,522959880,8260,8250,8260,8250,54
|
|
20230801,100800,522514340,8220,8220,8220,8220,162
|
|
20230801,100700,521182700,8220,8240,8240,8220,274
|
|
20230801,100600,518926560,8240,8240,8240,8240,0
|
|
20230801,100500,518926560,8240,8210,8240,8210,45
|
|
20230801,100400,518556660,8240,8240,8240,8240,1
|
|
20230801,100300,518548420,8200,8210,8210,8200,288
|
|
20230801,100200,516186660,8240,8240,8240,8240,82
|
|
20230801,100100,515510980,8240,8240,8240,8240,2001
|
|
20230801,100000,499022740,8240,8230,8240,8210,922
|
|
20230801,095900,491447630,8240,8240,8240,8220,137
|
|
20230801,095800,490319900,8240,8240,8240,8240,179
|
|
20230801,095700,488844940,8240,8250,8250,8240,549
|
|
20230801,095600,484320970,8250,8250,8250,8250,7
|
|
20230801,095500,484263220,8260,8260,8260,8260,5
|
|
20230801,095400,484221920,8260,8260,8260,8260,55
|
|
20230801,095300,483767620,8240,8250,8250,8190,2155
|
|
20230801,095200,466108360,8250,8250,8250,8200,2243
|
|
20230801,095100,447702250,8260,8260,8260,8260,53
|
|
20230801,095000,447264470,8210,8290,8290,8210,2125
|
|
20230801,094900,429800760,8290,8290,8290,8230,226
|
|
20230801,094800,427935740,8270,8290,8290,8230,491
|
|
20230801,094700,423871610,8210,8210,8210,8210,0
|
|
20230801,094600,423871610,8210,8300,8300,8210,11071
|
|
20230801,094500,332124230,8330,8300,8330,8300,265
|
|
20230801,094400,329918220,8290,8290,8290,8290,112
|
|
20230801,094300,328989740,8280,8300,8300,8280,770
|
|
20230801,094200,322611250,8320,8300,8330,8300,33
|
|
20230801,094100,322336850,8300,8300,8310,8280,2015
|
|
20230801,094000,305613210,8300,8330,8330,8300,388
|
|
20230801,093900,302389650,8330,8330,8330,8330,127
|
|
20230801,093800,301331740,8330,8310,8330,8310,354
|
|
20230801,093700,298387640,8330,8310,8340,8310,899
|
|
20230801,093600,290907370,8340,8340,8340,8310,1043
|
|
20230801,093500,282209480,8350,8340,8350,8280,1851
|
|
20230801,093400,266802710,8330,8320,8340,8310,817
|
|
20230801,093300,259997550,8310,8220,8310,8220,11813
|
|
20230801,093200,162077790,8210,8220,8220,8210,1000
|
|
20230801,093100,153863830,8220,8230,8230,8220,222
|
|
20230801,093000,152038750,8230,8220,8230,8220,201
|
|
20230801,092900,150385520,8220,8220,8220,8220,477
|
|
20230801,092800,146464580,8220,8220,8220,8220,457
|
|
20230801,092700,142708040,8220,8220,8220,8220,7
|
|
20230801,092600,142650500,8210,8210,8220,8200,793
|
|
20230801,092500,136142210,8220,8210,8220,8210,1803
|
|
20230801,092400,121336550,8210,8210,8210,8210,300
|
|
20230801,092300,118873550,8210,8220,8220,8210,1153
|
|
20230801,092200,109396010,8220,8230,8230,8220,244
|
|
20230801,092100,107390180,8230,8240,8240,8230,16
|
|
20230801,092000,107258440,8220,8240,8240,8220,806
|
|
20230801,091900,100621320,8240,8240,8240,8230,58
|
|
20230801,091800,100143620,8240,8240,8240,8240,161
|
|
20230801,091700,98816980,8240,8230,8240,8230,31
|
|
20230801,091600,98561750,8230,8250,8250,8200,219
|
|
20230801,091500,96758140,8250,8250,8250,8240,13
|
|
20230801,091400,96650900,8250,8250,8250,8250,331
|
|
20230801,091300,93920150,8190,8250,8250,8190,2091
|
|
20230801,091200,76762490,8250,8250,8260,8240,303
|
|
20230801,091100,74263240,8250,8250,8250,8220,519
|
|
20230801,091000,69989940,8250,8260,8260,8250,195
|
|
20230801,090900,68379530,8220,8260,8260,8220,706
|
|
20230801,090800,62569360,8260,8270,8270,8260,61
|
|
20230801,090700,62065350,8270,8270,8280,8270,92
|
|
20230801,090600,61304370,8280,8190,8280,8190,487
|
|
20230801,090500,57286860,8250,8170,8250,8170,3313
|
|
20230801,090400,30133810,8170,8170,8170,8170,557
|
|
20230801,090300,25583120,8170,8170,8180,8160,1050
|
|
20230801,090200,17005290,8170,8160,8180,8160,312
|
|
20230801,090100,14457740,8160,8140,8170,8140,90
|
|
20230801,090000,13724630,8180,8170,8180,8150,1680
|