636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193300,275542400,9470,9470,9470,9470,942
|
|
20230801,193200,275542400,9470,9470,9470,9470,0
|
|
20230801,193100,275542400,9470,9470,9470,9470,0
|
|
20230801,193000,275542400,9470,9470,9470,9470,0
|
|
20230801,192900,275542400,9470,9470,9470,9470,0
|
|
20230801,192800,275542400,9470,9470,9470,9470,0
|
|
20230801,192700,275542400,9470,9470,9470,9470,0
|
|
20230801,192600,275542400,9470,9470,9470,9470,0
|
|
20230801,192500,275542400,9470,9470,9470,9470,0
|
|
20230801,192400,275542400,9470,9470,9470,9470,0
|
|
20230801,192300,275542400,9470,9470,9470,9470,0
|
|
20230801,192200,275542400,9470,9470,9470,9470,0
|
|
20230801,192100,275542400,9470,9470,9470,9470,0
|
|
20230801,192000,275542400,9470,9470,9470,9470,0
|
|
20230801,191900,275542400,9470,9470,9470,9470,0
|
|
20230801,191800,275542400,9470,9470,9470,9470,0
|
|
20230801,191700,275542400,9470,9470,9470,9470,0
|
|
20230801,191600,275542400,9470,9470,9470,9470,0
|
|
20230801,191500,275542400,9470,9470,9470,9470,0
|
|
20230801,191400,275542400,9470,9470,9470,9470,0
|
|
20230801,191300,275542400,9470,9470,9470,9470,0
|
|
20230801,191200,275542400,9470,9470,9470,9470,0
|
|
20230801,191100,275542400,9470,9470,9470,9470,0
|
|
20230801,191000,275542400,9470,9470,9470,9470,0
|
|
20230801,190900,275542400,9470,9470,9470,9470,0
|
|
20230801,190800,275542400,9470,9470,9470,9470,0
|
|
20230801,190700,275542400,9470,9470,9470,9470,0
|
|
20230801,190600,275542400,9470,9470,9470,9470,0
|
|
20230801,190500,275542400,9470,9470,9470,9470,0
|
|
20230801,190400,275542400,9470,9470,9470,9470,0
|
|
20230801,190300,275542400,9470,9470,9470,9470,942
|
|
20230801,190200,275542400,9470,9470,9470,9470,0
|
|
20230801,190100,275542400,9470,9470,9470,9470,0
|
|
20230801,190000,275542400,9470,9470,9470,9470,0
|
|
20230801,185900,275542400,9470,9470,9470,9470,0
|
|
20230801,185800,275542400,9470,9470,9470,9470,0
|
|
20230801,185700,275542400,9470,9470,9470,9470,0
|
|
20230801,185600,275542400,9470,9470,9470,9470,0
|
|
20230801,185500,275542400,9470,9470,9470,9470,0
|
|
20230801,185400,275542400,9470,9470,9470,9470,0
|
|
20230801,185300,275542400,9470,9470,9470,9470,0
|
|
20230801,185200,275542400,9470,9470,9470,9470,0
|
|
20230801,185100,275542400,9470,9470,9470,9470,0
|
|
20230801,185000,275542400,9470,9470,9470,9470,0
|
|
20230801,184900,275542400,9470,9470,9470,9470,0
|
|
20230801,184800,275542400,9470,9470,9470,9470,0
|
|
20230801,184700,275542400,9470,9470,9470,9470,0
|
|
20230801,184600,275542400,9470,9470,9470,9470,0
|
|
20230801,184500,275542400,9470,9470,9470,9470,0
|
|
20230801,184400,275542400,9470,9470,9470,9470,0
|
|
20230801,184300,275542400,9470,9470,9470,9470,0
|
|
20230801,184200,275542400,9470,9470,9470,9470,0
|
|
20230801,184100,275542400,9470,9470,9470,9470,0
|
|
20230801,184000,275542400,9470,9470,9470,9470,0
|
|
20230801,183900,275542400,9470,9470,9470,9470,0
|
|
20230801,183800,275542400,9470,9470,9470,9470,0
|
|
20230801,183700,275542400,9470,9470,9470,9470,0
|
|
20230801,183600,275542400,9470,9470,9470,9470,0
|
|
20230801,183500,275542400,9470,9470,9470,9470,0
|
|
20230801,183400,275542400,9470,9470,9470,9470,0
|
|
20230801,183300,275542400,9470,9470,9470,9470,942
|
|
20230801,183200,275542400,9470,9470,9470,9470,0
|
|
20230801,183100,275542400,9470,9470,9470,9470,0
|
|
20230801,183000,275542400,9470,9470,9470,9470,0
|
|
20230801,182900,275542400,9470,9470,9470,9470,0
|
|
20230801,182800,275542400,9470,9470,9470,9470,0
|
|
20230801,182700,275542400,9470,9470,9470,9470,0
|
|
20230801,182600,275542400,9470,9470,9470,9470,0
|
|
20230801,182500,275542400,9470,9470,9470,9470,0
|
|
20230801,182400,275542400,9470,9470,9470,9470,0
|
|
20230801,182300,275542400,9470,9470,9470,9470,0
|
|
20230801,182200,275542400,9470,9470,9470,9470,0
|
|
20230801,182100,275542400,9470,9470,9470,9470,0
|
|
20230801,182000,275542400,9470,9470,9470,9470,0
|
|
20230801,181900,275542400,9470,9470,9470,9470,0
|
|
20230801,181800,275542400,9470,9470,9470,9470,0
|
|
20230801,181700,275542400,9470,9470,9470,9470,0
|
|
20230801,181600,275542400,9470,9470,9470,9470,0
|
|
20230801,181500,275542400,9470,9470,9470,9470,0
|
|
20230801,181400,275542400,9470,9470,9470,9470,0
|
|
20230801,181300,275542400,9470,9470,9470,9470,0
|
|
20230801,181200,275542400,9470,9470,9470,9470,0
|
|
20230801,181100,275542400,9470,9470,9470,9470,0
|
|
20230801,181000,275542400,9470,9470,9470,9470,0
|
|
20230801,180900,275542400,9470,9470,9470,9470,0
|
|
20230801,180800,275542400,9470,9470,9470,9470,0
|
|
20230801,180700,275542400,9470,9470,9470,9470,0
|
|
20230801,180600,275542400,9470,9470,9470,9470,0
|
|
20230801,180500,275542400,9470,9470,9470,9470,0
|
|
20230801,180400,275542400,9470,9470,9470,9470,0
|
|
20230801,180300,275542400,9470,9470,9470,9470,942
|
|
20230801,180200,275542400,9470,9470,9470,9470,0
|
|
20230801,180100,275542400,9470,9470,9470,9470,0
|
|
20230801,180000,275542400,9470,9470,9470,9470,0
|
|
20230801,175900,275542400,9470,9470,9470,9470,0
|
|
20230801,175800,275542400,9470,9470,9470,9470,0
|
|
20230801,175700,275542400,9470,9470,9470,9470,0
|
|
20230801,175600,275542400,9470,9470,9470,9470,0
|
|
20230801,175500,275542400,9470,9470,9470,9470,0
|
|
20230801,175400,275542400,9470,9470,9470,9470,0
|
|
20230801,175300,275542400,9470,9470,9470,9470,0
|
|
20230801,175200,275542400,9470,9470,9470,9470,0
|
|
20230801,175100,275542400,9470,9470,9470,9470,0
|
|
20230801,175000,275542400,9470,9470,9470,9470,0
|
|
20230801,174900,275542400,9470,9470,9470,9470,0
|
|
20230801,174800,275542400,9470,9470,9470,9470,0
|
|
20230801,174700,275542400,9470,9470,9470,9470,0
|
|
20230801,174600,275542400,9470,9470,9470,9470,0
|
|
20230801,174500,275542400,9470,9470,9470,9470,0
|
|
20230801,174400,275542400,9470,9470,9470,9470,0
|
|
20230801,174300,275542400,9470,9470,9470,9470,0
|
|
20230801,174200,275542400,9470,9470,9470,9470,0
|
|
20230801,174100,275542400,9470,9470,9470,9470,0
|
|
20230801,174000,275542400,9470,9470,9470,9470,0
|
|
20230801,173900,275542400,9470,9470,9470,9470,0
|
|
20230801,173800,275542400,9470,9470,9470,9470,0
|
|
20230801,173700,275542400,9470,9470,9470,9470,0
|
|
20230801,173600,275542400,9470,9470,9470,9470,0
|
|
20230801,173500,275542400,9470,9470,9470,9470,0
|
|
20230801,173400,275542400,9470,9470,9470,9470,0
|
|
20230801,173300,275542400,9470,9470,9470,9470,942
|
|
20230801,173200,275542400,9470,9470,9470,9470,0
|
|
20230801,173100,275542400,9470,9470,9470,9470,0
|
|
20230801,173000,275542400,9470,9470,9470,9470,0
|
|
20230801,172900,275542400,9470,9470,9470,9470,0
|
|
20230801,172800,275542400,9470,9470,9470,9470,0
|
|
20230801,172700,275542400,9470,9470,9470,9470,0
|
|
20230801,172600,275542400,9470,9470,9470,9470,0
|
|
20230801,172500,275542400,9470,9470,9470,9470,0
|
|
20230801,172400,275542400,9470,9470,9470,9470,0
|
|
20230801,172300,275542400,9470,9470,9470,9470,0
|
|
20230801,172200,275542400,9470,9470,9470,9470,0
|
|
20230801,172100,275542400,9470,9470,9470,9470,0
|
|
20230801,172000,275542400,9470,9470,9470,9470,0
|
|
20230801,171900,275542400,9470,9470,9470,9470,0
|
|
20230801,171800,275542400,9470,9470,9470,9470,0
|
|
20230801,171700,275542400,9470,9470,9470,9470,0
|
|
20230801,171600,275542400,9470,9470,9470,9470,0
|
|
20230801,171500,275542400,9470,9470,9470,9470,0
|
|
20230801,171400,275542400,9470,9470,9470,9470,0
|
|
20230801,171300,275542400,9470,9470,9470,9470,0
|
|
20230801,171200,275542400,9470,9470,9470,9470,0
|
|
20230801,171100,275542400,9470,9470,9470,9470,0
|
|
20230801,171000,275542400,9470,9470,9470,9470,0
|
|
20230801,170900,275542400,9470,9470,9470,9470,0
|
|
20230801,170800,275542400,9470,9470,9470,9470,0
|
|
20230801,170700,275542400,9470,9470,9470,9470,0
|
|
20230801,170600,275542400,9470,9470,9470,9470,0
|
|
20230801,170500,275542400,9470,9470,9470,9470,0
|
|
20230801,170400,275542400,9470,9470,9470,9470,0
|
|
20230801,170300,275542400,9470,9470,9470,9470,942
|
|
20230801,170200,275542400,9470,9470,9470,9470,0
|
|
20230801,170100,275542400,9470,9470,9470,9470,0
|
|
20230801,170000,275542400,9470,9470,9470,9470,0
|
|
20230801,165900,275542400,9470,9470,9470,9470,0
|
|
20230801,165800,275542400,9470,9470,9470,9470,0
|
|
20230801,165700,275542400,9470,9470,9470,9470,0
|
|
20230801,165600,275542400,9470,9470,9470,9470,0
|
|
20230801,165500,275542400,9470,9470,9470,9470,0
|
|
20230801,165400,275542400,9470,9470,9470,9470,0
|
|
20230801,165300,275542400,9470,9470,9470,9470,0
|
|
20230801,165200,275542400,9470,9470,9470,9470,0
|
|
20230801,165100,275542400,9470,9470,9470,9470,0
|
|
20230801,165000,275542400,9470,9470,9470,9470,0
|
|
20230801,164900,275542400,9470,9470,9470,9470,0
|
|
20230801,164800,275542400,9470,9470,9470,9470,0
|
|
20230801,164700,275542400,9470,9470,9470,9470,0
|
|
20230801,164600,275542400,9470,9470,9470,9470,0
|
|
20230801,164500,275542400,9470,9470,9470,9470,0
|
|
20230801,164400,275542400,9470,9470,9470,9470,0
|
|
20230801,164300,275542400,9470,9470,9470,9470,0
|
|
20230801,164200,275542400,9470,9470,9470,9470,0
|
|
20230801,164100,275542400,9470,9470,9470,9470,0
|
|
20230801,164000,275542400,9470,9470,9470,9470,0
|
|
20230801,163900,275542400,9470,9470,9470,9470,0
|
|
20230801,163800,275542400,9470,9470,9470,9470,0
|
|
20230801,163700,275542400,9470,9470,9470,9470,0
|
|
20230801,163600,275542400,9470,9470,9470,9470,0
|
|
20230801,163500,275542400,9470,9470,9470,9470,0
|
|
20230801,163400,275542400,9470,9470,9470,9470,0
|
|
20230801,163300,275542400,9470,9470,9470,9470,942
|
|
20230801,163200,275542400,9470,9470,9470,9470,0
|
|
20230801,163100,275542400,9470,9470,9470,9470,0
|
|
20230801,163000,275542400,9470,9470,9470,9470,0
|
|
20230801,162900,275542400,9470,9470,9470,9470,0
|
|
20230801,162800,275542400,9470,9470,9470,9470,0
|
|
20230801,162700,275542400,9470,9470,9470,9470,0
|
|
20230801,162600,275542400,9470,9470,9470,9470,0
|
|
20230801,162500,275542400,9470,9470,9470,9470,0
|
|
20230801,162400,275542400,9470,9470,9470,9470,0
|
|
20230801,162300,275542400,9470,9470,9470,9470,0
|
|
20230801,162200,275542400,9470,9470,9470,9470,0
|
|
20230801,162100,275542400,9470,9470,9470,9470,0
|
|
20230801,162000,275542400,9470,9470,9470,9470,0
|
|
20230801,161900,275542400,9470,9470,9470,9470,0
|
|
20230801,161800,275542400,9470,9470,9470,9470,0
|
|
20230801,161700,275542400,9470,9470,9470,9470,0
|
|
20230801,161600,275542400,9470,9470,9470,9470,0
|
|
20230801,161500,275542400,9470,9470,9470,9470,0
|
|
20230801,161400,275542400,9470,9470,9470,9470,0
|
|
20230801,161300,275542400,9470,9470,9470,9470,0
|
|
20230801,161200,275542400,9470,9470,9470,9470,0
|
|
20230801,161100,275542400,9470,9470,9470,9470,0
|
|
20230801,161000,275542400,9470,9470,9470,9470,0
|
|
20230801,160900,275542400,9470,9470,9470,9470,0
|
|
20230801,160800,275542400,9470,9470,9470,9470,0
|
|
20230801,160700,275542400,9470,9470,9470,9470,0
|
|
20230801,160600,275542400,9470,9470,9470,9470,0
|
|
20230801,160500,275542400,9470,9470,9470,9470,0
|
|
20230801,160400,275542400,9470,9470,9470,9470,0
|
|
20230801,160300,275542400,9470,9470,9470,9470,942
|
|
20230801,160200,275542400,9470,9470,9470,9470,0
|
|
20230801,160100,275542400,9470,9470,9470,9470,0
|
|
20230801,160000,275542400,9470,9470,9470,9470,0
|
|
20230801,155900,275542400,9470,9470,9470,9470,0
|
|
20230801,155800,275542400,9470,9470,9470,9470,0
|
|
20230801,155700,275542400,9470,9470,9470,9470,0
|
|
20230801,155600,275542400,9470,9470,9470,9470,0
|
|
20230801,155500,275542400,9470,9470,9470,9470,0
|
|
20230801,155400,275542400,9470,9470,9470,9470,0
|
|
20230801,155300,275542400,9470,9470,9470,9470,0
|
|
20230801,155200,275542400,9470,9470,9470,9470,0
|
|
20230801,155100,275542400,9470,9470,9470,9470,0
|
|
20230801,155000,275542400,9470,9470,9470,9470,0
|
|
20230801,154900,275542400,9470,9470,9470,9470,0
|
|
20230801,154800,275542400,9470,9470,9470,9470,0
|
|
20230801,154700,275542400,9470,9470,9470,9470,0
|
|
20230801,154600,275542400,9470,9470,9470,9470,0
|
|
20230801,154500,275542400,9470,9470,9470,9470,0
|
|
20230801,154400,275542400,9470,9470,9470,9470,0
|
|
20230801,154300,275542400,9470,9470,9470,9470,0
|
|
20230801,154200,275542400,9470,9470,9470,9470,0
|
|
20230801,154100,275542400,9470,9470,9470,9470,0
|
|
20230801,154000,275542400,9470,9470,9470,9470,0
|
|
20230801,153900,275542400,9470,9470,9470,9470,0
|
|
20230801,153800,275542400,9470,9470,9470,9470,0
|
|
20230801,153700,275542400,9470,9470,9470,9470,0
|
|
20230801,153600,275542400,9470,9470,9470,9470,0
|
|
20230801,153500,275542400,9470,9470,9470,9470,0
|
|
20230801,153400,275542400,9470,9470,9470,9470,0
|
|
20230801,153300,275542400,9470,9470,9470,9470,942
|
|
20230801,153200,275542400,9470,9470,9470,9470,0
|
|
20230801,153100,275542400,9470,9470,9470,9470,0
|
|
20230801,153000,275542400,9470,9470,9470,9470,942
|
|
20230801,152900,266621660,9520,9520,9520,9520,0
|
|
20230801,152800,266621660,9520,9520,9520,9520,0
|
|
20230801,152700,266621660,9520,9520,9520,9520,0
|
|
20230801,152600,266621660,9520,9520,9520,9520,0
|
|
20230801,152500,266621660,9520,9520,9520,9520,0
|
|
20230801,152400,266621660,9520,9520,9520,9520,0
|
|
20230801,152300,266621660,9520,9520,9520,9520,0
|
|
20230801,152200,266621660,9520,9520,9520,9520,0
|
|
20230801,152100,266621660,9520,9520,9520,9520,0
|
|
20230801,152000,266621660,9520,9520,9520,9520,0
|
|
20230801,151900,266621660,9520,9620,9620,9520,24
|
|
20230801,151800,266392590,9580,9580,9580,9580,27
|
|
20230801,151700,266133930,9580,9580,9580,9580,1
|
|
20230801,151600,266124350,9590,9590,9590,9590,2
|
|
20230801,151500,266105170,9620,9600,9620,9600,828
|
|
20230801,151400,258142510,9550,9550,9550,9550,10
|
|
20230801,151300,258047010,9510,9510,9510,9510,0
|
|
20230801,151200,258047010,9510,9530,9530,9510,92
|
|
20230801,151100,257172060,9530,9540,9540,9530,54
|
|
20230801,151000,256657240,9530,9530,9530,9530,2
|
|
20230801,150900,256638180,9570,9570,9570,9570,0
|
|
20230801,150800,256638180,9570,9570,9570,9570,0
|
|
20230801,150700,256638180,9570,9570,9570,9570,0
|
|
20230801,150600,256638180,9570,9570,9570,9570,1
|
|
20230801,150500,256628610,9470,9520,9520,9470,106
|
|
20230801,150400,255621020,9520,9520,9520,9520,0
|
|
20230801,150300,255621020,9520,9600,9600,9520,76
|
|
20230801,150200,254893500,9610,9610,9610,9610,0
|
|
20230801,150100,254893500,9610,9610,9610,9610,0
|
|
20230801,150000,254893500,9610,9610,9610,9610,0
|
|
20230801,145900,254893500,9610,9610,9610,9610,0
|
|
20230801,145800,254893500,9610,9610,9610,9610,0
|
|
20230801,145700,254893500,9610,9580,9610,9580,100
|
|
20230801,145600,253934150,9610,9610,9610,9610,0
|
|
20230801,145500,253934150,9610,9610,9610,9610,0
|
|
20230801,145400,253934150,9610,9530,9610,9530,491
|
|
20230801,145300,249254840,9530,9530,9530,9530,304
|
|
20230801,145200,246357720,9530,9520,9530,9520,427
|
|
20230801,145100,242289000,9520,9610,9610,9520,4050
|
|
20230801,145000,203668180,9650,9650,9650,9650,0
|
|
20230801,144900,203668180,9650,9650,9650,9650,0
|
|
20230801,144800,203668180,9650,9650,9650,9650,0
|
|
20230801,144700,203668180,9650,9640,9650,9640,3
|
|
20230801,144600,203639250,9640,9640,9640,9640,0
|
|
20230801,144500,203639250,9640,9640,9640,9640,0
|
|
20230801,144400,203639250,9640,9640,9640,9640,0
|
|
20230801,144300,203639250,9640,9640,9640,9640,0
|
|
20230801,144200,203639250,9640,9640,9640,9640,0
|
|
20230801,144100,203639250,9640,9640,9640,9640,6
|
|
20230801,144000,203581410,9640,9640,9640,9640,0
|
|
20230801,143900,203581410,9640,9640,9640,9640,0
|
|
20230801,143800,203581410,9640,9630,9640,9630,104
|
|
20230801,143700,202578870,9630,9630,9630,9630,1
|
|
20230801,143600,202569240,9630,9630,9630,9630,0
|
|
20230801,143500,202569240,9630,9630,9630,9630,0
|
|
20230801,143400,202569240,9630,9630,9630,9630,0
|
|
20230801,143300,202569240,9630,9630,9630,9630,1
|
|
20230801,143200,202559610,9650,9650,9650,9650,0
|
|
20230801,143100,202559610,9650,9650,9650,9650,0
|
|
20230801,143000,202559610,9650,9650,9650,9650,0
|
|
20230801,142900,202559610,9650,9650,9650,9650,1
|
|
20230801,142800,202549960,9640,9640,9640,9640,0
|
|
20230801,142700,202549960,9640,9640,9640,9640,0
|
|
20230801,142600,202549960,9640,9640,9640,9640,104
|
|
20230801,142500,201547400,9540,9540,9540,9540,13
|
|
20230801,142400,201423380,9660,9660,9660,9660,0
|
|
20230801,142300,201423380,9660,9660,9660,9660,0
|
|
20230801,142200,201423380,9660,9660,9660,9660,5
|
|
20230801,142100,201375080,9660,9660,9660,9660,0
|
|
20230801,142000,201375080,9660,9660,9660,9660,0
|
|
20230801,141900,201375080,9660,9660,9660,9660,0
|
|
20230801,141800,201375080,9660,9660,9660,9660,1
|
|
20230801,141700,201365420,9670,9670,9670,9670,0
|
|
20230801,141600,201365420,9670,9670,9670,9670,0
|
|
20230801,141500,201365420,9670,9670,9670,9670,65
|
|
20230801,141400,200736870,9670,9670,9670,9670,0
|
|
20230801,141300,200736870,9670,9670,9670,9670,1
|
|
20230801,141200,200727200,9620,9620,9620,9620,0
|
|
20230801,141100,200727200,9620,9620,9620,9620,0
|
|
20230801,141000,200727200,9620,9590,9620,9590,66
|
|
20230801,140900,200093010,9620,9620,9620,9620,0
|
|
20230801,140800,200093010,9620,9620,9620,9620,0
|
|
20230801,140700,200093010,9620,9620,9620,9620,0
|
|
20230801,140600,200093010,9620,9620,9620,9620,0
|
|
20230801,140500,200093010,9620,9620,9620,9620,0
|
|
20230801,140400,200093010,9620,9620,9620,9620,0
|
|
20230801,140300,200093010,9620,9620,9620,9620,0
|
|
20230801,140200,200093010,9620,9620,9620,9620,0
|
|
20230801,140100,200093010,9620,9620,9620,9620,0
|
|
20230801,140000,200093010,9620,9620,9620,9620,0
|
|
20230801,135900,200093010,9620,9620,9620,9620,0
|
|
20230801,135800,200093010,9620,9620,9620,9620,1
|
|
20230801,135700,200083390,9510,9510,9510,9510,0
|
|
20230801,135600,200083390,9510,9510,9510,9510,5
|
|
20230801,135500,200035840,9510,9510,9510,9510,2
|
|
20230801,135400,200016820,9620,9510,9620,9510,4
|
|
20230801,135300,199978670,9620,9560,9620,9490,146
|
|
20230801,135200,198590780,9640,9640,9640,9640,0
|
|
20230801,135100,198590780,9640,9640,9640,9640,0
|
|
20230801,135000,198590780,9640,9640,9640,9640,0
|
|
20230801,134900,198590780,9640,9640,9640,9640,0
|
|
20230801,134800,198590780,9640,9640,9640,9640,0
|
|
20230801,134700,198590780,9640,9640,9640,9640,0
|
|
20230801,134600,198590780,9640,9640,9640,9640,0
|
|
20230801,134500,198590780,9640,9640,9640,9640,11
|
|
20230801,134400,198484740,9690,9690,9690,9690,0
|
|
20230801,134300,198484740,9690,9690,9690,9690,0
|
|
20230801,134200,198484740,9690,9660,9690,9660,37
|
|
20230801,134100,198127070,9600,9620,9690,9600,17
|
|
20230801,134000,197963750,9710,9600,9720,9600,179
|
|
20230801,133900,196240630,9600,9600,9600,9600,0
|
|
20230801,133800,196240630,9600,9600,9600,9600,0
|
|
20230801,133700,196240630,9600,9600,9600,9600,2
|
|
20230801,133600,196221430,9690,9690,9690,9690,0
|
|
20230801,133500,196221430,9690,9690,9690,9690,0
|
|
20230801,133400,196221430,9690,9690,9690,9690,0
|
|
20230801,133300,196221430,9690,9690,9690,9690,0
|
|
20230801,133200,196221430,9690,9690,9690,9690,0
|
|
20230801,133100,196221430,9690,9550,9690,9550,267
|
|
20230801,133000,193654540,9550,9550,9550,9550,0
|
|
20230801,132900,193654540,9550,9550,9550,9550,0
|
|
20230801,132800,193654540,9550,9550,9550,9550,0
|
|
20230801,132700,193654540,9550,9530,9550,9490,363
|
|
20230801,132600,190206850,9550,9570,9570,9550,119
|
|
20230801,132500,189070020,9590,9510,9590,9500,43
|
|
20230801,132400,188661230,9630,9580,9630,9500,801
|
|
20230801,132300,181043730,9600,9600,9600,9600,26
|
|
20230801,132200,180794130,9640,9640,9640,9640,0
|
|
20230801,132100,180794130,9640,9640,9640,9640,0
|
|
20230801,132000,180794130,9640,9640,9640,9640,14
|
|
20230801,131900,180659170,9580,9580,9580,9580,175
|
|
20230801,131800,178982670,9550,9640,9640,9550,15
|
|
20230801,131700,178839030,9680,9680,9680,9680,0
|
|
20230801,131600,178839030,9680,9680,9680,9680,1
|
|
20230801,131500,178829350,9550,9550,9550,9550,0
|
|
20230801,131400,178829350,9550,9550,9550,9550,0
|
|
20230801,131300,178829350,9550,9700,9700,9550,101
|
|
20230801,131200,177860760,9640,9650,9650,9640,30
|
|
20230801,131100,177571460,9720,9720,9720,9720,0
|
|
20230801,131000,177571460,9720,9720,9720,9720,0
|
|
20230801,130900,177571460,9720,9720,9720,9720,0
|
|
20230801,130800,177571460,9720,9720,9720,9720,0
|
|
20230801,130700,177571460,9720,9720,9720,9720,0
|
|
20230801,130600,177571460,9720,9720,9720,9720,0
|
|
20230801,130500,177571460,9720,9720,9720,9720,0
|
|
20230801,130400,177571460,9720,9720,9720,9720,0
|
|
20230801,130300,177571460,9720,9720,9720,9720,0
|
|
20230801,130200,177571460,9720,9720,9720,9720,0
|
|
20230801,130100,177571460,9720,9720,9720,9720,0
|
|
20230801,130000,177571460,9720,9700,9720,9700,51
|
|
20230801,125900,177076540,9710,9710,9710,9710,0
|
|
20230801,125800,177076540,9710,9710,9710,9710,1
|
|
20230801,125700,177066830,9600,9600,9600,9600,7
|
|
20230801,125600,176999630,9600,9630,9630,9600,93
|
|
20230801,125500,176106430,9670,9670,9670,9670,3
|
|
20230801,125400,176077420,9720,9720,9720,9720,0
|
|
20230801,125300,176077420,9720,9720,9720,9720,1
|
|
20230801,125200,176067700,9670,9670,9670,9670,0
|
|
20230801,125100,176067700,9670,9670,9670,9670,0
|
|
20230801,125000,176067700,9670,9670,9670,9670,0
|
|
20230801,124900,176067700,9670,9670,9670,9670,47
|
|
20230801,124800,175613210,9730,9730,9730,9730,0
|
|
20230801,124700,175613210,9730,9730,9730,9730,0
|
|
20230801,124600,175613210,9730,9730,9730,9730,0
|
|
20230801,124500,175613210,9730,9720,9730,9720,20
|
|
20230801,124400,175418780,9730,9730,9730,9730,0
|
|
20230801,124300,175418780,9730,9730,9730,9730,0
|
|
20230801,124200,175418780,9730,9730,9730,9730,0
|
|
20230801,124100,175418780,9730,9730,9730,9730,0
|
|
20230801,124000,175418780,9730,9730,9730,9730,0
|
|
20230801,123900,175418780,9730,9730,9730,9730,0
|
|
20230801,123800,175418780,9730,9730,9730,9730,0
|
|
20230801,123700,175418780,9730,9730,9730,9730,0
|
|
20230801,123600,175418780,9730,9730,9730,9730,0
|
|
20230801,123500,175418780,9730,9680,9730,9680,13
|
|
20230801,123400,175292890,9750,9750,9750,9750,0
|
|
20230801,123300,175292890,9750,9750,9750,9750,0
|
|
20230801,123200,175292890,9750,9750,9750,9750,0
|
|
20230801,123100,175292890,9750,9750,9750,9750,0
|
|
20230801,123000,175292890,9750,9750,9750,9690,105
|
|
20230801,122900,174275300,9700,9700,9700,9700,0
|
|
20230801,122800,174275300,9700,9700,9700,9700,0
|
|
20230801,122700,174275300,9700,9700,9700,9700,21
|
|
20230801,122600,174071600,9700,9760,9760,9700,23
|
|
20230801,122500,173847660,9760,9760,9760,9760,0
|
|
20230801,122400,173847660,9760,9760,9760,9760,0
|
|
20230801,122300,173847660,9760,9760,9760,9760,0
|
|
20230801,122200,173847660,9760,9760,9760,9760,1
|
|
20230801,122100,173837900,9760,9760,9760,9760,1
|
|
20230801,122000,173828140,9760,9760,9760,9760,0
|
|
20230801,121900,173828140,9760,9760,9760,9760,0
|
|
20230801,121800,173828140,9760,9760,9770,9700,30
|
|
20230801,121700,173535570,9750,9740,9750,9740,57
|
|
20230801,121600,172980130,9740,9740,9740,9740,0
|
|
20230801,121500,172980130,9740,9740,9740,9740,0
|
|
20230801,121400,172980130,9740,9740,9740,9740,0
|
|
20230801,121300,172980130,9740,9740,9740,9740,245
|
|
20230801,121200,170593830,9740,9740,9740,9740,0
|
|
20230801,121100,170593830,9740,9740,9740,9740,0
|
|
20230801,121000,170593830,9740,9740,9740,9740,0
|
|
20230801,120900,170593830,9740,9740,9740,9740,7
|
|
20230801,120800,170525650,9700,9700,9700,9700,40
|
|
20230801,120700,170137650,9740,9740,9740,9740,0
|
|
20230801,120600,170137650,9740,9670,9740,9670,20
|
|
20230801,120500,169944180,9740,9740,9740,9740,12
|
|
20230801,120400,169827300,9740,9740,9740,9740,0
|
|
20230801,120300,169827300,9740,9740,9740,9740,28
|
|
20230801,120200,169554580,9740,9740,9740,9740,4
|
|
20230801,120100,169515620,9740,9740,9740,9740,150
|
|
20230801,120000,168054620,9740,9660,9740,9660,849
|
|
20230801,115900,159830540,9660,9660,9660,9660,0
|
|
20230801,115800,159830540,9660,9660,9660,9660,0
|
|
20230801,115700,159830540,9660,9660,9660,9660,0
|
|
20230801,115600,159830540,9660,9660,9660,9660,0
|
|
20230801,115500,159830540,9660,9660,9660,9660,1
|
|
20230801,115400,159820880,9590,9600,9600,9590,4044
|
|
20230801,115300,120998950,9660,9660,9660,9660,0
|
|
20230801,115200,120998950,9660,9660,9660,9660,0
|
|
20230801,115100,120998950,9660,9660,9660,9660,0
|
|
20230801,115000,120998950,9660,9660,9660,9660,0
|
|
20230801,114900,120998950,9660,9660,9660,9660,0
|
|
20230801,114800,120998950,9660,9660,9660,9660,0
|
|
20230801,114700,120998950,9660,9660,9660,9660,0
|
|
20230801,114600,120998950,9660,9660,9660,9660,0
|
|
20230801,114500,120998950,9660,9660,9660,9660,0
|
|
20230801,114400,120998950,9660,9660,9660,9660,0
|
|
20230801,114300,120998950,9660,9660,9660,9660,0
|
|
20230801,114200,120998950,9660,9660,9660,9660,0
|
|
20230801,114100,120998950,9660,9660,9660,9660,0
|
|
20230801,114000,120998950,9660,9660,9660,9660,0
|
|
20230801,113900,120998950,9660,9660,9660,9660,0
|
|
20230801,113800,120998950,9660,9660,9660,9660,0
|
|
20230801,113700,120998950,9660,9600,9660,9560,29
|
|
20230801,113600,120720910,9670,9670,9670,9670,0
|
|
20230801,113500,120720910,9670,9670,9670,9670,0
|
|
20230801,113400,120720910,9670,9670,9670,9670,0
|
|
20230801,113300,120720910,9670,9670,9670,9670,0
|
|
20230801,113200,120720910,9670,9670,9670,9670,0
|
|
20230801,113100,120720910,9670,9670,9670,9670,0
|
|
20230801,113000,120720910,9670,9660,9670,9660,50
|
|
20230801,112900,120237460,9660,9660,9660,9660,0
|
|
20230801,112800,120237460,9660,9660,9660,9660,0
|
|
20230801,112700,120237460,9660,9660,9660,9660,0
|
|
20230801,112600,120237460,9660,9660,9660,9660,0
|
|
20230801,112500,120237460,9660,9660,9660,9660,0
|
|
20230801,112400,120237460,9660,9660,9660,9660,4
|
|
20230801,112300,120198820,9660,9660,9660,9660,0
|
|
20230801,112200,120198820,9660,9660,9660,9660,10
|
|
20230801,112100,120102220,9660,9660,9660,9660,0
|
|
20230801,112000,120102220,9660,9660,9660,9660,5
|
|
20230801,111900,120053920,9670,9670,9670,9670,0
|
|
20230801,111800,120053920,9670,9670,9670,9670,0
|
|
20230801,111700,120053920,9670,9670,9670,9670,0
|
|
20230801,111600,120053920,9670,9670,9670,9670,0
|
|
20230801,111500,120053920,9670,9670,9670,9670,0
|
|
20230801,111400,120053920,9670,9670,9670,9670,0
|
|
20230801,111300,120053920,9670,9610,9670,9610,200
|
|
20230801,111200,118120220,9670,9610,9670,9610,300
|
|
20230801,111100,115236320,9610,9610,9610,9610,0
|
|
20230801,111000,115236320,9610,9610,9610,9610,0
|
|
20230801,110900,115236320,9610,9610,9610,9610,2
|
|
20230801,110800,115217100,9610,9610,9610,9610,0
|
|
20230801,110700,115217100,9610,9610,9610,9610,382
|
|
20230801,110600,111546080,9670,9670,9670,9670,0
|
|
20230801,110500,111546080,9670,9670,9670,9670,100
|
|
20230801,110400,110579080,9670,9670,9670,9670,8
|
|
20230801,110300,110501720,9670,9670,9670,9670,1
|
|
20230801,110200,110492050,9610,9610,9610,9610,78
|
|
20230801,110100,109742470,9670,9670,9670,9670,0
|
|
20230801,110000,109742470,9670,9670,9670,9670,0
|
|
20230801,105900,109742470,9670,9670,9670,9670,100
|
|
20230801,105800,108775470,9670,9670,9670,9670,0
|
|
20230801,105700,108775470,9670,9670,9670,9610,17
|
|
20230801,105600,108611870,9630,9630,9630,9630,10
|
|
20230801,105500,108515570,9620,9650,9670,9620,21
|
|
20230801,105400,108313200,9680,9680,9680,9680,0
|
|
20230801,105300,108313200,9680,9680,9680,9680,0
|
|
20230801,105200,108313200,9680,9680,9680,9680,1
|
|
20230801,105100,108303520,9620,9620,9620,9620,0
|
|
20230801,105000,108303520,9620,9620,9620,9620,455
|
|
20230801,104900,103926420,9690,9690,9690,9690,1
|
|
20230801,104800,103916730,9690,9670,9690,9670,522
|
|
20230801,104700,98868390,9670,9670,9670,9670,10
|
|
20230801,104600,98771690,9670,9670,9670,9670,0
|
|
20230801,104500,98771690,9670,9670,9670,9670,0
|
|
20230801,104400,98771690,9670,9670,9670,9670,0
|
|
20230801,104300,98771690,9670,9670,9670,9670,3
|
|
20230801,104200,98742680,9670,9670,9670,9670,0
|
|
20230801,104100,98742680,9670,9670,9670,9670,0
|
|
20230801,104000,98742680,9670,9660,9670,9660,51
|
|
20230801,103900,98250010,9670,9670,9670,9670,1
|
|
20230801,103800,98240340,9600,9640,9640,9600,208
|
|
20230801,103700,96240420,9680,9640,9680,9640,80
|
|
20230801,103600,95469180,9690,9580,9690,9570,1377
|
|
20230801,103500,82217600,9600,9530,9600,9530,320
|
|
20230801,103400,79147770,9530,9530,9530,9530,0
|
|
20230801,103300,79147770,9530,9530,9530,9530,0
|
|
20230801,103200,79147770,9530,9530,9530,9530,0
|
|
20230801,103100,79147770,9530,9530,9530,9530,0
|
|
20230801,103000,79147770,9530,9530,9530,9530,0
|
|
20230801,102900,79147770,9530,9530,9530,9530,0
|
|
20230801,102800,79147770,9530,9530,9530,9530,0
|
|
20230801,102700,79147770,9530,9530,9530,9530,0
|
|
20230801,102600,79147770,9530,9530,9530,9530,0
|
|
20230801,102500,79147770,9530,9530,9530,9530,0
|
|
20230801,102400,79147770,9530,9530,9530,9530,1
|
|
20230801,102300,79138240,9430,9430,9430,9430,0
|
|
20230801,102200,79138240,9430,9430,9430,9430,0
|
|
20230801,102100,79138240,9430,9430,9430,9430,0
|
|
20230801,102000,79138240,9430,9430,9430,9430,0
|
|
20230801,101900,79138240,9430,9430,9430,9430,0
|
|
20230801,101800,79138240,9430,9430,9430,9430,0
|
|
20230801,101700,79138240,9430,9500,9500,9430,100
|
|
20230801,101600,78191460,9590,9590,9590,9590,0
|
|
20230801,101500,78191460,9590,9590,9590,9590,0
|
|
20230801,101400,78191460,9590,9590,9590,9590,0
|
|
20230801,101300,78191460,9590,9590,9590,9590,0
|
|
20230801,101200,78191460,9590,9590,9590,9590,0
|
|
20230801,101100,78191460,9590,9590,9590,9590,0
|
|
20230801,101000,78191460,9590,9590,9590,9590,31
|
|
20230801,100900,77894170,9590,9540,9590,9540,199
|
|
20230801,100800,75990490,9500,9500,9500,9500,0
|
|
20230801,100700,75990490,9500,9500,9500,9500,4
|
|
20230801,100600,75952490,9540,9490,9540,9490,543
|
|
20230801,100500,70793320,9490,9490,9490,9490,1
|
|
20230801,100400,70783830,9410,9410,9410,9410,0
|
|
20230801,100300,70783830,9410,9410,9410,9410,0
|
|
20230801,100200,70783830,9410,9410,9410,9410,0
|
|
20230801,100100,70783830,9410,9410,9410,9410,0
|
|
20230801,100000,70783830,9410,9370,9470,9360,264
|
|
20230801,095900,68287900,9410,9400,9410,9340,46
|
|
20230801,095800,67856890,9410,9410,9410,9410,0
|
|
20230801,095700,67856890,9410,9410,9410,9410,0
|
|
20230801,095600,67856890,9410,9370,9410,9360,52
|
|
20230801,095500,67370090,9360,9360,9360,9360,0
|
|
20230801,095400,67370090,9360,9370,9370,9360,235
|
|
20230801,095300,65169690,9370,9370,9370,9370,0
|
|
20230801,095200,65169690,9370,9410,9410,9370,337
|
|
20230801,095100,62010770,9400,9400,9400,9400,120
|
|
20230801,095000,60882770,9400,9400,9400,9400,0
|
|
20230801,094900,60882770,9400,9400,9400,9400,0
|
|
20230801,094800,60882770,9400,9490,9490,9400,151
|
|
20230801,094700,59463280,9400,9450,9450,9400,123
|
|
20230801,094600,58306210,9500,9500,9500,9500,1
|
|
20230801,094500,58296710,9470,9480,9480,9470,2
|
|
20230801,094400,58277760,9500,9500,9500,9500,0
|
|
20230801,094300,58277760,9500,9500,9500,9500,0
|
|
20230801,094200,58277760,9500,9500,9500,9500,3
|
|
20230801,094100,58249260,9430,9430,9430,9430,0
|
|
20230801,094000,58249260,9430,9430,9430,9430,0
|
|
20230801,093900,58249260,9430,9430,9430,9430,98
|
|
20230801,093800,57325120,9510,9510,9510,9510,0
|
|
20230801,093700,57325120,9510,9510,9510,9510,1
|
|
20230801,093600,57315610,9510,9510,9510,9510,7
|
|
20230801,093500,57249040,9440,9440,9440,9440,0
|
|
20230801,093400,57249040,9440,9440,9440,9440,0
|
|
20230801,093300,57249040,9440,9440,9440,9440,37
|
|
20230801,093200,56899760,9440,9500,9500,9440,190
|
|
20230801,093100,55105690,9580,9580,9580,9580,0
|
|
20230801,093000,55105690,9580,9580,9580,9580,5
|
|
20230801,092900,55057790,9610,9610,9610,9610,0
|
|
20230801,092800,55057790,9610,9610,9610,9610,0
|
|
20230801,092700,55057790,9610,9610,9610,9610,0
|
|
20230801,092600,55057790,9610,9610,9610,9610,0
|
|
20230801,092500,55057790,9610,9610,9610,9610,0
|
|
20230801,092400,55057790,9610,9610,9610,9610,0
|
|
20230801,092300,55057790,9610,9610,9610,9610,1
|
|
20230801,092200,55048180,9620,9620,9620,9620,0
|
|
20230801,092100,55048180,9620,9620,9620,9620,0
|
|
20230801,092000,55048180,9620,9620,9620,9620,0
|
|
20230801,091900,55048180,9620,9620,9620,9620,3
|
|
20230801,091800,55019320,9630,9630,9630,9630,0
|
|
20230801,091700,55019320,9630,9630,9630,9630,0
|
|
20230801,091600,55019320,9630,9630,9630,9630,0
|
|
20230801,091500,55019320,9630,9630,9630,9630,1
|
|
20230801,091400,55009690,9630,9630,9630,9630,0
|
|
20230801,091300,55009690,9630,9630,9630,9630,0
|
|
20230801,091200,55009690,9630,9620,9630,9620,11
|
|
20230801,091100,54903820,9640,9640,9640,9640,0
|
|
20230801,091000,54903820,9640,9640,9640,9640,0
|
|
20230801,090900,54903820,9640,9590,9650,9430,121
|
|
20230801,090800,53748920,9660,9650,9660,9650,48
|
|
20230801,090700,53285570,9660,9650,9660,9650,16
|
|
20230801,090600,53131130,9660,9660,9660,9660,0
|
|
20230801,090500,53131130,9660,9560,9660,9560,90
|
|
20230801,090400,52269020,9560,9540,9570,9540,179
|
|
20230801,090300,50559310,9380,9390,9540,9380,22
|
|
20230801,090200,50352450,9340,9340,9340,9340,0
|
|
20230801,090100,50352450,9340,9450,9450,9340,701
|
|
20230801,090000,43729090,9330,9310,9330,9310,4697
|