665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200200,85460820,6120,6120,6120,6120,76
|
|
20230801,200100,85460820,6120,6120,6120,6120,0
|
|
20230801,200000,85460820,6120,6120,6120,6120,0
|
|
20230801,195900,85460820,6120,6120,6120,6120,0
|
|
20230801,195800,85460820,6120,6120,6120,6120,0
|
|
20230801,195700,85460820,6120,6120,6120,6120,0
|
|
20230801,195600,85460820,6120,6120,6120,6120,0
|
|
20230801,195500,85460820,6120,6120,6120,6120,0
|
|
20230801,195400,85460820,6120,6120,6120,6120,0
|
|
20230801,195300,85460820,6120,6120,6120,6120,0
|
|
20230801,195200,85460820,6120,6120,6120,6120,0
|
|
20230801,195100,85460820,6120,6120,6120,6120,0
|
|
20230801,195000,85460820,6120,6120,6120,6120,0
|
|
20230801,194900,85460820,6120,6120,6120,6120,0
|
|
20230801,194800,85460820,6120,6120,6120,6120,0
|
|
20230801,194700,85460820,6120,6120,6120,6120,0
|
|
20230801,194600,85460820,6120,6120,6120,6120,0
|
|
20230801,194500,85460820,6120,6120,6120,6120,0
|
|
20230801,194400,85460820,6120,6120,6120,6120,0
|
|
20230801,194300,85460820,6120,6120,6120,6120,0
|
|
20230801,194200,85460820,6120,6120,6120,6120,0
|
|
20230801,194100,85460820,6120,6120,6120,6120,0
|
|
20230801,194000,85460820,6120,6120,6120,6120,0
|
|
20230801,193900,85460820,6120,6120,6120,6120,0
|
|
20230801,193800,85460820,6120,6120,6120,6120,0
|
|
20230801,193700,85460820,6120,6120,6120,6120,0
|
|
20230801,193600,85460820,6120,6120,6120,6120,0
|
|
20230801,193500,85460820,6120,6120,6120,6120,0
|
|
20230801,193400,85460820,6120,6120,6120,6120,0
|
|
20230801,193300,85460820,6120,6120,6120,6120,0
|
|
20230801,193200,85460820,6120,6120,6120,6120,76
|
|
20230801,193100,85460820,6120,6120,6120,6120,0
|
|
20230801,193000,85460820,6120,6120,6120,6120,0
|
|
20230801,192900,85460820,6120,6120,6120,6120,0
|
|
20230801,192800,85460820,6120,6120,6120,6120,0
|
|
20230801,192700,85460820,6120,6120,6120,6120,0
|
|
20230801,192600,85460820,6120,6120,6120,6120,0
|
|
20230801,192500,85460820,6120,6120,6120,6120,0
|
|
20230801,192400,85460820,6120,6120,6120,6120,0
|
|
20230801,192300,85460820,6120,6120,6120,6120,0
|
|
20230801,192200,85460820,6120,6120,6120,6120,0
|
|
20230801,192100,85460820,6120,6120,6120,6120,0
|
|
20230801,192000,85460820,6120,6120,6120,6120,0
|
|
20230801,191900,85460820,6120,6120,6120,6120,0
|
|
20230801,191800,85460820,6120,6120,6120,6120,0
|
|
20230801,191700,85460820,6120,6120,6120,6120,0
|
|
20230801,191600,85460820,6120,6120,6120,6120,0
|
|
20230801,191500,85460820,6120,6120,6120,6120,0
|
|
20230801,191400,85460820,6120,6120,6120,6120,0
|
|
20230801,191300,85460820,6120,6120,6120,6120,0
|
|
20230801,191200,85460820,6120,6120,6120,6120,0
|
|
20230801,191100,85460820,6120,6120,6120,6120,0
|
|
20230801,191000,85460820,6120,6120,6120,6120,0
|
|
20230801,190900,85460820,6120,6120,6120,6120,0
|
|
20230801,190800,85460820,6120,6120,6120,6120,0
|
|
20230801,190700,85460820,6120,6120,6120,6120,0
|
|
20230801,190600,85460820,6120,6120,6120,6120,0
|
|
20230801,190500,85460820,6120,6120,6120,6120,0
|
|
20230801,190400,85460820,6120,6120,6120,6120,0
|
|
20230801,190300,85460820,6120,6120,6120,6120,0
|
|
20230801,190200,85460820,6120,6120,6120,6120,76
|
|
20230801,190100,85460820,6120,6120,6120,6120,0
|
|
20230801,190000,85460820,6120,6120,6120,6120,0
|
|
20230801,185900,85460820,6120,6120,6120,6120,0
|
|
20230801,185800,85460820,6120,6120,6120,6120,0
|
|
20230801,185700,85460820,6120,6120,6120,6120,0
|
|
20230801,185600,85460820,6120,6120,6120,6120,0
|
|
20230801,185500,85460820,6120,6120,6120,6120,0
|
|
20230801,185400,85460820,6120,6120,6120,6120,0
|
|
20230801,185300,85460820,6120,6120,6120,6120,0
|
|
20230801,185200,85460820,6120,6120,6120,6120,0
|
|
20230801,185100,85460820,6120,6120,6120,6120,0
|
|
20230801,185000,85460820,6120,6120,6120,6120,0
|
|
20230801,184900,85460820,6120,6120,6120,6120,0
|
|
20230801,184800,85460820,6120,6120,6120,6120,0
|
|
20230801,184700,85460820,6120,6120,6120,6120,0
|
|
20230801,184600,85460820,6120,6120,6120,6120,0
|
|
20230801,184500,85460820,6120,6120,6120,6120,0
|
|
20230801,184400,85460820,6120,6120,6120,6120,0
|
|
20230801,184300,85460820,6120,6120,6120,6120,0
|
|
20230801,184200,85460820,6120,6120,6120,6120,0
|
|
20230801,184100,85460820,6120,6120,6120,6120,0
|
|
20230801,184000,85460820,6120,6120,6120,6120,0
|
|
20230801,183900,85460820,6120,6120,6120,6120,0
|
|
20230801,183800,85460820,6120,6120,6120,6120,0
|
|
20230801,183700,85460820,6120,6120,6120,6120,0
|
|
20230801,183600,85460820,6120,6120,6120,6120,0
|
|
20230801,183500,85460820,6120,6120,6120,6120,0
|
|
20230801,183400,85460820,6120,6120,6120,6120,0
|
|
20230801,183300,85460820,6120,6120,6120,6120,0
|
|
20230801,183200,85460820,6120,6120,6120,6120,76
|
|
20230801,183100,85460820,6120,6120,6120,6120,0
|
|
20230801,183000,85460820,6120,6120,6120,6120,0
|
|
20230801,182900,85460820,6120,6120,6120,6120,0
|
|
20230801,182800,85460820,6120,6120,6120,6120,0
|
|
20230801,182700,85460820,6120,6120,6120,6120,0
|
|
20230801,182600,85460820,6120,6120,6120,6120,0
|
|
20230801,182500,85460820,6120,6120,6120,6120,0
|
|
20230801,182400,85460820,6120,6120,6120,6120,0
|
|
20230801,182300,85460820,6120,6120,6120,6120,0
|
|
20230801,182200,85460820,6120,6120,6120,6120,0
|
|
20230801,182100,85460820,6120,6120,6120,6120,0
|
|
20230801,182000,85460820,6120,6120,6120,6120,0
|
|
20230801,181900,85460820,6120,6120,6120,6120,0
|
|
20230801,181800,85460820,6120,6120,6120,6120,0
|
|
20230801,181700,85460820,6120,6120,6120,6120,0
|
|
20230801,181600,85460820,6120,6120,6120,6120,0
|
|
20230801,181500,85460820,6120,6120,6120,6120,0
|
|
20230801,181400,85460820,6120,6120,6120,6120,0
|
|
20230801,181300,85460820,6120,6120,6120,6120,0
|
|
20230801,181200,85460820,6120,6120,6120,6120,0
|
|
20230801,181100,85460820,6120,6120,6120,6120,0
|
|
20230801,181000,85460820,6120,6120,6120,6120,0
|
|
20230801,180900,85460820,6120,6120,6120,6120,0
|
|
20230801,180800,85460820,6120,6120,6120,6120,0
|
|
20230801,180700,85460820,6120,6120,6120,6120,0
|
|
20230801,180600,85460820,6120,6120,6120,6120,0
|
|
20230801,180500,85460820,6120,6120,6120,6120,0
|
|
20230801,180400,85460820,6120,6120,6120,6120,0
|
|
20230801,180300,85460820,6120,6120,6120,6120,0
|
|
20230801,180200,85460820,6120,6120,6120,6120,76
|
|
20230801,180100,85460820,6120,6120,6120,6120,0
|
|
20230801,180000,85460820,6120,6120,6120,6120,0
|
|
20230801,175900,85460820,6120,6120,6120,6120,0
|
|
20230801,175800,85460820,6120,6120,6120,6120,0
|
|
20230801,175700,85460820,6120,6120,6120,6120,0
|
|
20230801,175600,85460820,6120,6120,6120,6120,0
|
|
20230801,175500,85460820,6120,6120,6120,6120,0
|
|
20230801,175400,85460820,6120,6120,6120,6120,0
|
|
20230801,175300,85460820,6120,6120,6120,6120,0
|
|
20230801,175200,85460820,6120,6120,6120,6120,0
|
|
20230801,175100,85460820,6120,6120,6120,6120,0
|
|
20230801,175000,85460820,6120,6120,6120,6120,0
|
|
20230801,174900,85460820,6120,6120,6120,6120,0
|
|
20230801,174800,85460820,6120,6120,6120,6120,0
|
|
20230801,174700,85460820,6120,6120,6120,6120,0
|
|
20230801,174600,85460820,6120,6120,6120,6120,0
|
|
20230801,174500,85460820,6120,6120,6120,6120,0
|
|
20230801,174400,85460820,6120,6120,6120,6120,0
|
|
20230801,174300,85460820,6120,6120,6120,6120,0
|
|
20230801,174200,85460820,6120,6120,6120,6120,0
|
|
20230801,174100,85460820,6120,6120,6120,6120,0
|
|
20230801,174000,85460820,6120,6120,6120,6120,0
|
|
20230801,173900,85460820,6120,6120,6120,6120,0
|
|
20230801,173800,85460820,6120,6120,6120,6120,0
|
|
20230801,173700,85460820,6120,6120,6120,6120,0
|
|
20230801,173600,85460820,6120,6120,6120,6120,0
|
|
20230801,173500,85460820,6120,6120,6120,6120,0
|
|
20230801,173400,85460820,6120,6120,6120,6120,0
|
|
20230801,173300,85460820,6120,6120,6120,6120,0
|
|
20230801,173200,85460820,6120,6120,6120,6120,76
|
|
20230801,173100,85460820,6120,6120,6120,6120,0
|
|
20230801,173000,85460820,6120,6120,6120,6120,0
|
|
20230801,172900,85460820,6120,6120,6120,6120,0
|
|
20230801,172800,85460820,6120,6120,6120,6120,0
|
|
20230801,172700,85460820,6120,6120,6120,6120,0
|
|
20230801,172600,85460820,6120,6120,6120,6120,0
|
|
20230801,172500,85460820,6120,6120,6120,6120,0
|
|
20230801,172400,85460820,6120,6120,6120,6120,0
|
|
20230801,172300,85460820,6120,6120,6120,6120,0
|
|
20230801,172200,85460820,6120,6120,6120,6120,0
|
|
20230801,172100,85460820,6120,6120,6120,6120,0
|
|
20230801,172000,85460820,6120,6120,6120,6120,0
|
|
20230801,171900,85460820,6120,6120,6120,6120,0
|
|
20230801,171800,85460820,6120,6120,6120,6120,0
|
|
20230801,171700,85460820,6120,6120,6120,6120,0
|
|
20230801,171600,85460820,6120,6120,6120,6120,0
|
|
20230801,171500,85460820,6120,6120,6120,6120,0
|
|
20230801,171400,85460820,6120,6120,6120,6120,0
|
|
20230801,171300,85460820,6120,6120,6120,6120,0
|
|
20230801,171200,85460820,6120,6120,6120,6120,0
|
|
20230801,171100,85460820,6120,6120,6120,6120,0
|
|
20230801,171000,85460820,6120,6120,6120,6120,0
|
|
20230801,170900,85460820,6120,6120,6120,6120,0
|
|
20230801,170800,85460820,6120,6120,6120,6120,0
|
|
20230801,170700,85460820,6120,6120,6120,6120,0
|
|
20230801,170600,85460820,6120,6120,6120,6120,0
|
|
20230801,170500,85460820,6120,6120,6120,6120,0
|
|
20230801,170400,85460820,6120,6120,6120,6120,0
|
|
20230801,170300,85460820,6120,6120,6120,6120,0
|
|
20230801,170200,85460820,6120,6120,6120,6120,76
|
|
20230801,170100,85460820,6120,6120,6120,6120,0
|
|
20230801,170000,85460820,6120,6120,6120,6120,0
|
|
20230801,165900,85460820,6120,6120,6120,6120,0
|
|
20230801,165800,85460820,6120,6120,6120,6120,0
|
|
20230801,165700,85460820,6120,6120,6120,6120,0
|
|
20230801,165600,85460820,6120,6120,6120,6120,0
|
|
20230801,165500,85460820,6120,6120,6120,6120,0
|
|
20230801,165400,85460820,6120,6120,6120,6120,0
|
|
20230801,165300,85460820,6120,6120,6120,6120,0
|
|
20230801,165200,85460820,6120,6120,6120,6120,0
|
|
20230801,165100,85460820,6120,6120,6120,6120,0
|
|
20230801,165000,85460820,6120,6120,6120,6120,0
|
|
20230801,164900,85460820,6120,6120,6120,6120,0
|
|
20230801,164800,85460820,6120,6120,6120,6120,0
|
|
20230801,164700,85460820,6120,6120,6120,6120,0
|
|
20230801,164600,85460820,6120,6120,6120,6120,0
|
|
20230801,164500,85460820,6120,6120,6120,6120,0
|
|
20230801,164400,85460820,6120,6120,6120,6120,0
|
|
20230801,164300,85460820,6120,6120,6120,6120,0
|
|
20230801,164200,85460820,6120,6120,6120,6120,0
|
|
20230801,164100,85460820,6120,6120,6120,6120,0
|
|
20230801,164000,85460820,6120,6120,6120,6120,0
|
|
20230801,163900,85460820,6120,6120,6120,6120,0
|
|
20230801,163800,85460820,6120,6120,6120,6120,0
|
|
20230801,163700,85460820,6120,6120,6120,6120,0
|
|
20230801,163600,85460820,6120,6120,6120,6120,0
|
|
20230801,163500,85460820,6120,6120,6120,6120,0
|
|
20230801,163400,85460820,6120,6120,6120,6120,0
|
|
20230801,163300,85460820,6120,6120,6120,6120,0
|
|
20230801,163200,85460820,6120,6120,6120,6120,76
|
|
20230801,163100,85460820,6120,6120,6120,6120,0
|
|
20230801,163000,85460820,6120,6120,6120,6120,0
|
|
20230801,162900,85460820,6120,6120,6120,6120,0
|
|
20230801,162800,85460820,6120,6120,6120,6120,0
|
|
20230801,162700,85460820,6120,6120,6120,6120,0
|
|
20230801,162600,85460820,6120,6120,6120,6120,0
|
|
20230801,162500,85460820,6120,6120,6120,6120,0
|
|
20230801,162400,85460820,6120,6120,6120,6120,0
|
|
20230801,162300,85460820,6120,6120,6120,6120,0
|
|
20230801,162200,85460820,6120,6120,6120,6120,0
|
|
20230801,162100,85460820,6120,6120,6120,6120,0
|
|
20230801,162000,85460820,6120,6120,6120,6120,0
|
|
20230801,161900,85460820,6120,6120,6120,6120,0
|
|
20230801,161800,85460820,6120,6120,6120,6120,0
|
|
20230801,161700,85460820,6120,6120,6120,6120,0
|
|
20230801,161600,85460820,6120,6120,6120,6120,0
|
|
20230801,161500,85460820,6120,6120,6120,6120,0
|
|
20230801,161400,85460820,6120,6120,6120,6120,0
|
|
20230801,161300,85460820,6120,6120,6120,6120,0
|
|
20230801,161200,85460820,6120,6120,6120,6120,0
|
|
20230801,161100,85460820,6120,6120,6120,6120,0
|
|
20230801,161000,85460820,6120,6120,6120,6120,0
|
|
20230801,160900,85460820,6120,6120,6120,6120,0
|
|
20230801,160800,85460820,6120,6120,6120,6120,0
|
|
20230801,160700,85460820,6120,6120,6120,6120,0
|
|
20230801,160600,85460820,6120,6120,6120,6120,0
|
|
20230801,160500,85460820,6120,6120,6120,6120,0
|
|
20230801,160400,85460820,6120,6120,6120,6120,0
|
|
20230801,160300,85460820,6120,6120,6120,6120,0
|
|
20230801,160200,85460820,6120,6120,6120,6120,76
|
|
20230801,160100,85460820,6120,6120,6120,6120,0
|
|
20230801,160000,85460820,6120,6120,6120,6120,0
|
|
20230801,155900,85460820,6120,6120,6120,6120,0
|
|
20230801,155800,85460820,6120,6120,6120,6120,0
|
|
20230801,155700,85460820,6120,6120,6120,6120,0
|
|
20230801,155600,85460820,6120,6120,6120,6120,0
|
|
20230801,155500,85460820,6120,6120,6120,6120,0
|
|
20230801,155400,85460820,6120,6120,6120,6120,0
|
|
20230801,155300,85460820,6120,6120,6120,6120,0
|
|
20230801,155200,85460820,6120,6120,6120,6120,0
|
|
20230801,155100,85460820,6120,6120,6120,6120,0
|
|
20230801,155000,85460820,6120,6120,6120,6120,0
|
|
20230801,154900,85460820,6120,6120,6120,6120,0
|
|
20230801,154800,85460820,6120,6120,6120,6120,0
|
|
20230801,154700,85460820,6120,6120,6120,6120,0
|
|
20230801,154600,85460820,6120,6120,6120,6120,0
|
|
20230801,154500,85460820,6120,6120,6120,6120,0
|
|
20230801,154400,85460820,6120,6120,6120,6120,0
|
|
20230801,154300,85460820,6120,6120,6120,6120,0
|
|
20230801,154200,85460820,6120,6120,6120,6120,0
|
|
20230801,154100,85460820,6120,6120,6120,6120,0
|
|
20230801,154000,85460820,6120,6120,6120,6120,0
|
|
20230801,153900,85460820,6120,6120,6120,6120,0
|
|
20230801,153800,85460820,6120,6120,6120,6120,0
|
|
20230801,153700,85460820,6120,6120,6120,6120,0
|
|
20230801,153600,85460820,6120,6120,6120,6120,0
|
|
20230801,153500,85460820,6120,6120,6120,6120,0
|
|
20230801,153400,85460820,6120,6120,6120,6120,0
|
|
20230801,153300,85460820,6120,6120,6120,6120,0
|
|
20230801,153200,85460820,6120,6120,6120,6120,76
|
|
20230801,153100,85460820,6120,6120,6120,6120,0
|
|
20230801,153000,85460820,6120,6120,6120,6120,76
|
|
20230801,152900,84995700,6120,6120,6120,6120,0
|
|
20230801,152800,84995700,6120,6120,6120,6120,0
|
|
20230801,152700,84995700,6120,6120,6120,6120,0
|
|
20230801,152600,84995700,6120,6120,6120,6120,0
|
|
20230801,152500,84995700,6120,6120,6120,6120,0
|
|
20230801,152400,84995700,6120,6120,6120,6120,0
|
|
20230801,152300,84995700,6120,6120,6120,6120,0
|
|
20230801,152200,84995700,6120,6120,6120,6120,0
|
|
20230801,152100,84995700,6120,6120,6120,6120,0
|
|
20230801,152000,84995700,6120,6120,6120,6120,0
|
|
20230801,151900,84995700,6120,6120,6120,6120,6
|
|
20230801,151800,84958980,6120,6120,6120,6120,0
|
|
20230801,151700,84958980,6120,6120,6120,6120,0
|
|
20230801,151600,84958980,6120,6120,6120,6120,0
|
|
20230801,151500,84958980,6120,6120,6120,6120,0
|
|
20230801,151400,84958980,6120,6120,6120,6120,0
|
|
20230801,151300,84958980,6120,6120,6120,6120,0
|
|
20230801,151200,84958980,6120,6110,6120,6110,53
|
|
20230801,151100,84635140,6110,6110,6110,6110,2
|
|
20230801,151000,84622920,6110,6110,6110,6110,22
|
|
20230801,150900,84488500,6110,6110,6110,6110,2
|
|
20230801,150800,84476280,6110,6110,6110,6110,2
|
|
20230801,150700,84464060,6110,6110,6110,6110,1
|
|
20230801,150600,84457950,6110,6110,6110,6110,2
|
|
20230801,150500,84445730,6110,6110,6110,6110,2
|
|
20230801,150400,84433510,6110,6110,6110,6110,34
|
|
20230801,150300,84225770,6110,6110,6110,6110,0
|
|
20230801,150200,84225770,6110,6110,6110,6110,0
|
|
20230801,150100,84225770,6110,6110,6110,6110,0
|
|
20230801,150000,84225770,6110,6110,6110,6110,0
|
|
20230801,145900,84225770,6110,6110,6110,6110,0
|
|
20230801,145800,84225770,6110,6110,6110,6110,93
|
|
20230801,145700,83657540,6110,6110,6110,6110,0
|
|
20230801,145600,83657540,6110,6110,6110,6110,0
|
|
20230801,145500,83657540,6110,6110,6110,6110,0
|
|
20230801,145400,83657540,6110,6110,6110,6110,0
|
|
20230801,145300,83657540,6110,6110,6110,6110,0
|
|
20230801,145200,83657540,6110,6110,6110,6110,0
|
|
20230801,145100,83657540,6110,6110,6110,6110,0
|
|
20230801,145000,83657540,6110,6110,6110,6110,0
|
|
20230801,144900,83657540,6110,6110,6110,6110,18
|
|
20230801,144800,83547560,6120,6120,6120,6120,0
|
|
20230801,144700,83547560,6120,6120,6120,6120,38
|
|
20230801,144600,83315000,6110,6110,6110,6110,20
|
|
20230801,144500,83192800,6110,6110,6110,6110,0
|
|
20230801,144400,83192800,6110,6110,6110,6110,0
|
|
20230801,144300,83192800,6110,6110,6110,6110,0
|
|
20230801,144200,83192800,6110,6110,6110,6110,0
|
|
20230801,144100,83192800,6110,6110,6110,6110,169
|
|
20230801,144000,82160210,6110,6110,6110,6110,0
|
|
20230801,143900,82160210,6110,6110,6110,6110,43
|
|
20230801,143800,81897480,6130,6130,6130,6130,0
|
|
20230801,143700,81897480,6130,6130,6130,6130,0
|
|
20230801,143600,81897480,6130,6130,6130,6130,0
|
|
20230801,143500,81897480,6130,6130,6130,6130,0
|
|
20230801,143400,81897480,6130,6130,6130,6130,0
|
|
20230801,143300,81897480,6130,6130,6130,6130,0
|
|
20230801,143200,81897480,6130,6130,6130,6130,0
|
|
20230801,143100,81897480,6130,6120,6130,6120,500
|
|
20230801,143000,78832490,6110,6110,6110,6110,0
|
|
20230801,142900,78832490,6110,6110,6110,6110,0
|
|
20230801,142800,78832490,6110,6110,6110,6110,0
|
|
20230801,142700,78832490,6110,6110,6110,6110,0
|
|
20230801,142600,78832490,6110,6110,6110,6110,0
|
|
20230801,142500,78832490,6110,6110,6110,6110,0
|
|
20230801,142400,78832490,6110,6110,6110,6110,0
|
|
20230801,142300,78832490,6110,6110,6110,6110,0
|
|
20230801,142200,78832490,6110,6110,6110,6110,0
|
|
20230801,142100,78832490,6110,6110,6110,6110,0
|
|
20230801,142000,78832490,6110,6110,6110,6110,0
|
|
20230801,141900,78832490,6110,6110,6110,6110,0
|
|
20230801,141800,78832490,6110,6110,6110,6110,0
|
|
20230801,141700,78832490,6110,6110,6110,6110,0
|
|
20230801,141600,78832490,6110,6110,6110,6110,0
|
|
20230801,141500,78832490,6110,6110,6110,6110,0
|
|
20230801,141400,78832490,6110,6110,6110,6110,0
|
|
20230801,141300,78832490,6110,6110,6110,6110,0
|
|
20230801,141200,78832490,6110,6130,6130,6110,3
|
|
20230801,141100,78814120,6130,6130,6130,6130,0
|
|
20230801,141000,78814120,6130,6130,6130,6130,0
|
|
20230801,140900,78814120,6130,6130,6130,6130,0
|
|
20230801,140800,78814120,6130,6130,6130,6130,0
|
|
20230801,140700,78814120,6130,6130,6130,6130,70
|
|
20230801,140600,78385020,6110,6110,6110,6110,0
|
|
20230801,140500,78385020,6110,6110,6110,6110,0
|
|
20230801,140400,78385020,6110,6110,6110,6110,0
|
|
20230801,140300,78385020,6110,6110,6110,6110,150
|
|
20230801,140200,77468520,6130,6110,6130,6110,528
|
|
20230801,140100,74232340,6110,6110,6110,6110,0
|
|
20230801,140000,74232340,6110,6110,6110,6110,0
|
|
20230801,135900,74232340,6110,6110,6110,6110,0
|
|
20230801,135800,74232340,6110,6110,6110,6110,0
|
|
20230801,135700,74232340,6110,6110,6110,6110,0
|
|
20230801,135600,74232340,6110,6110,6110,6110,0
|
|
20230801,135500,74232340,6110,6110,6110,6110,0
|
|
20230801,135400,74232340,6110,6110,6110,6110,0
|
|
20230801,135300,74232340,6110,6110,6110,6110,0
|
|
20230801,135200,74232340,6110,6110,6110,6110,0
|
|
20230801,135100,74232340,6110,6110,6110,6110,0
|
|
20230801,135000,74232340,6110,6110,6110,6110,405
|
|
20230801,134900,71757790,6110,6110,6110,6110,0
|
|
20230801,134800,71757790,6110,6110,6110,6110,100
|
|
20230801,134700,71146790,6120,6120,6120,6120,0
|
|
20230801,134600,71146790,6120,6120,6120,6120,4
|
|
20230801,134500,71122310,6110,6110,6110,6110,17
|
|
20230801,134400,71018440,6120,6120,6120,6120,0
|
|
20230801,134300,71018440,6120,6120,6120,6120,0
|
|
20230801,134200,71018440,6120,6120,6120,6120,0
|
|
20230801,134100,71018440,6120,6120,6120,6120,0
|
|
20230801,134000,71018440,6120,6120,6120,6120,0
|
|
20230801,133900,71018440,6120,6120,6120,6120,80
|
|
20230801,133800,70528840,6130,6130,6130,6130,326
|
|
20230801,133700,68530460,6120,6120,6120,6120,0
|
|
20230801,133600,68530460,6120,6120,6120,6120,0
|
|
20230801,133500,68530460,6120,6120,6120,6120,0
|
|
20230801,133400,68530460,6120,6120,6120,6120,0
|
|
20230801,133300,68530460,6120,6120,6120,6120,0
|
|
20230801,133200,68530460,6120,6120,6120,6120,1
|
|
20230801,133100,68524340,6120,6120,6120,6120,0
|
|
20230801,133000,68524340,6120,6120,6120,6120,1
|
|
20230801,132900,68518220,6120,6120,6120,6120,0
|
|
20230801,132800,68518220,6120,6120,6120,6120,0
|
|
20230801,132700,68518220,6120,6120,6120,6120,0
|
|
20230801,132600,68518220,6120,6120,6120,6120,0
|
|
20230801,132500,68518220,6120,6130,6130,6120,2
|
|
20230801,132400,68505970,6130,6130,6130,6130,7
|
|
20230801,132300,68463060,6140,6140,6140,6140,0
|
|
20230801,132200,68463060,6140,6140,6140,6140,0
|
|
20230801,132100,68463060,6140,6140,6140,6140,0
|
|
20230801,132000,68463060,6140,6140,6140,6140,0
|
|
20230801,131900,68463060,6140,6140,6140,6140,0
|
|
20230801,131800,68463060,6140,6140,6140,6140,0
|
|
20230801,131700,68463060,6140,6140,6140,6140,0
|
|
20230801,131600,68463060,6140,6140,6140,6130,20
|
|
20230801,131500,68340270,6140,6140,6140,6140,0
|
|
20230801,131400,68340270,6140,6140,6140,6140,0
|
|
20230801,131300,68340270,6140,6140,6140,6140,0
|
|
20230801,131200,68340270,6140,6140,6140,6140,0
|
|
20230801,131100,68340270,6140,6140,6140,6140,0
|
|
20230801,131000,68340270,6140,6140,6140,6140,0
|
|
20230801,130900,68340270,6140,6140,6140,6140,0
|
|
20230801,130800,68340270,6140,6140,6140,6140,0
|
|
20230801,130700,68340270,6140,6140,6140,6140,0
|
|
20230801,130600,68340270,6140,6140,6140,6140,0
|
|
20230801,130500,68340270,6140,6140,6140,6140,0
|
|
20230801,130400,68340270,6140,6140,6140,6140,0
|
|
20230801,130300,68340270,6140,6140,6140,6140,0
|
|
20230801,130200,68340270,6140,6140,6140,6140,0
|
|
20230801,130100,68340270,6140,6140,6140,6140,0
|
|
20230801,130000,68340270,6140,6140,6140,6140,0
|
|
20230801,125900,68340270,6140,6140,6140,6140,0
|
|
20230801,125800,68340270,6140,6140,6140,6140,0
|
|
20230801,125700,68340270,6140,6140,6140,6140,0
|
|
20230801,125600,68340270,6140,6160,6160,6140,4
|
|
20230801,125500,68315660,6160,6170,6170,6160,2
|
|
20230801,125400,68303330,6180,6180,6180,6180,0
|
|
20230801,125300,68303330,6180,6180,6180,6180,0
|
|
20230801,125200,68303330,6180,6180,6180,6180,0
|
|
20230801,125100,68303330,6180,6180,6180,6180,0
|
|
20230801,125000,68303330,6180,6180,6180,6180,0
|
|
20230801,124900,68303330,6180,6180,6180,6180,0
|
|
20230801,124800,68303330,6180,6180,6180,6180,0
|
|
20230801,124700,68303330,6180,6180,6180,6180,0
|
|
20230801,124600,68303330,6180,6180,6180,6180,0
|
|
20230801,124500,68303330,6180,6180,6180,6180,0
|
|
20230801,124400,68303330,6180,6190,6190,6180,20
|
|
20230801,124300,68179680,6240,6240,6240,6240,0
|
|
20230801,124200,68179680,6240,6240,6240,6240,0
|
|
20230801,124100,68179680,6240,6240,6240,6240,2
|
|
20230801,124000,68167200,6240,6230,6240,6230,480
|
|
20230801,123900,65172620,6210,6210,6210,6210,0
|
|
20230801,123800,65172620,6210,6210,6210,6210,0
|
|
20230801,123700,65172620,6210,6210,6210,6210,1
|
|
20230801,123600,65166410,6230,6230,6230,6230,0
|
|
20230801,123500,65166410,6230,6230,6230,6230,0
|
|
20230801,123400,65166410,6230,6210,6230,6210,160
|
|
20230801,123300,64169670,6220,6220,6220,6220,0
|
|
20230801,123200,64169670,6220,6220,6220,6220,0
|
|
20230801,123100,64169670,6220,6210,6230,6180,9
|
|
20230801,123000,64113720,6210,6210,6210,6210,1
|
|
20230801,122900,64107510,6230,6230,6230,6230,0
|
|
20230801,122800,64107510,6230,6230,6230,6230,3
|
|
20230801,122700,64088820,6240,6200,6240,6200,78
|
|
20230801,122600,63603140,6210,6210,6210,6210,0
|
|
20230801,122500,63603140,6210,6210,6210,6210,1
|
|
20230801,122400,63596930,6240,6240,6240,6240,0
|
|
20230801,122300,63596930,6240,6240,6240,6240,0
|
|
20230801,122200,63596930,6240,6190,6240,6180,45
|
|
20230801,122100,63317100,6200,6210,6210,6200,2
|
|
20230801,122000,63304690,6240,6240,6240,6240,0
|
|
20230801,121900,63304690,6240,6240,6240,6240,0
|
|
20230801,121800,63304690,6240,6240,6240,6240,0
|
|
20230801,121700,63304690,6240,6240,6240,6240,10
|
|
20230801,121600,63242290,6270,6270,6270,6270,0
|
|
20230801,121500,63242290,6270,6160,6350,6150,657
|
|
20230801,121400,59179120,6160,6160,6160,6160,0
|
|
20230801,121300,59179120,6160,6160,6160,6160,0
|
|
20230801,121200,59179120,6160,6160,6160,6160,0
|
|
20230801,121100,59179120,6160,6160,6160,6160,6
|
|
20230801,121000,59142160,6160,6160,6160,6160,324
|
|
20230801,120900,57146320,6160,6160,6160,6160,0
|
|
20230801,120800,57146320,6160,6140,6160,6130,42
|
|
20230801,120700,56888110,6130,6130,6130,6130,0
|
|
20230801,120600,56888110,6130,6130,6130,6130,0
|
|
20230801,120500,56888110,6130,6130,6130,6130,0
|
|
20230801,120400,56888110,6130,6130,6130,6130,0
|
|
20230801,120300,56888110,6130,6130,6130,6130,0
|
|
20230801,120200,56888110,6130,6130,6130,6130,0
|
|
20230801,120100,56888110,6130,6130,6130,6130,0
|
|
20230801,120000,56888110,6130,6130,6130,6130,0
|
|
20230801,115900,56888110,6130,6130,6130,6130,0
|
|
20230801,115800,56888110,6130,6130,6130,6130,0
|
|
20230801,115700,56888110,6130,6130,6130,6130,0
|
|
20230801,115600,56888110,6130,6130,6130,6130,0
|
|
20230801,115500,56888110,6130,6130,6130,6130,0
|
|
20230801,115400,56888110,6130,6130,6130,6130,0
|
|
20230801,115300,56888110,6130,6130,6130,6130,0
|
|
20230801,115200,56888110,6130,6130,6130,6130,0
|
|
20230801,115100,56888110,6130,6130,6130,6130,0
|
|
20230801,115000,56888110,6130,6130,6130,6130,0
|
|
20230801,114900,56888110,6130,6130,6130,6130,0
|
|
20230801,114800,56888110,6130,6130,6130,6130,0
|
|
20230801,114700,56888110,6130,6130,6130,6130,0
|
|
20230801,114600,56888110,6130,6130,6130,6130,0
|
|
20230801,114500,56888110,6130,6130,6130,6130,0
|
|
20230801,114400,56888110,6130,6130,6130,6130,0
|
|
20230801,114300,56888110,6130,6130,6130,6130,0
|
|
20230801,114200,56888110,6130,6130,6130,6130,0
|
|
20230801,114100,56888110,6130,6130,6130,6130,0
|
|
20230801,114000,56888110,6130,6130,6130,6130,0
|
|
20230801,113900,56888110,6130,6130,6130,6130,0
|
|
20230801,113800,56888110,6130,6130,6130,6130,0
|
|
20230801,113700,56888110,6130,6130,6130,6130,0
|
|
20230801,113600,56888110,6130,6130,6130,6130,0
|
|
20230801,113500,56888110,6130,6130,6130,6130,0
|
|
20230801,113400,56888110,6130,6130,6130,6130,0
|
|
20230801,113300,56888110,6130,6130,6130,6130,0
|
|
20230801,113200,56888110,6130,6130,6130,6130,0
|
|
20230801,113100,56888110,6130,6130,6130,6130,0
|
|
20230801,113000,56888110,6130,6130,6130,6130,0
|
|
20230801,112900,56888110,6130,6130,6130,6130,0
|
|
20230801,112800,56888110,6130,6130,6130,6130,0
|
|
20230801,112700,56888110,6130,6130,6130,6130,0
|
|
20230801,112600,56888110,6130,6120,6130,6120,2
|
|
20230801,112500,56875860,6130,6130,6130,6130,0
|
|
20230801,112400,56875860,6130,6130,6130,6130,0
|
|
20230801,112300,56875860,6130,6130,6130,6130,0
|
|
20230801,112200,56875860,6130,6130,6130,6130,0
|
|
20230801,112100,56875860,6130,6130,6130,6130,0
|
|
20230801,112000,56875860,6130,6130,6130,6130,0
|
|
20230801,111900,56875860,6130,6120,6130,6120,4
|
|
20230801,111800,56851360,6110,6110,6110,6110,0
|
|
20230801,111700,56851360,6110,6110,6110,6110,0
|
|
20230801,111600,56851360,6110,6110,6110,6110,0
|
|
20230801,111500,56851360,6110,6110,6110,6110,0
|
|
20230801,111400,56851360,6110,6110,6110,6110,0
|
|
20230801,111300,56851360,6110,6110,6110,6110,0
|
|
20230801,111200,56851360,6110,6110,6110,6110,0
|
|
20230801,111100,56851360,6110,6110,6110,6110,0
|
|
20230801,111000,56851360,6110,6110,6110,6110,0
|
|
20230801,110900,56851360,6110,6110,6110,6110,0
|
|
20230801,110800,56851360,6110,6110,6110,6110,0
|
|
20230801,110700,56851360,6110,6110,6110,6110,0
|
|
20230801,110600,56851360,6110,6110,6110,6110,0
|
|
20230801,110500,56851360,6110,6110,6110,6110,0
|
|
20230801,110400,56851360,6110,6110,6110,6110,0
|
|
20230801,110300,56851360,6110,6110,6110,6110,0
|
|
20230801,110200,56851360,6110,6140,6140,6110,6
|
|
20230801,110100,56814550,6120,6120,6120,6120,0
|
|
20230801,110000,56814550,6120,6150,6150,6120,214
|
|
20230801,105900,55500610,6190,6130,6190,6110,37
|
|
20230801,105800,55273850,6160,6150,6160,6130,9
|
|
20230801,105700,55218580,6160,6150,6160,6150,14
|
|
20230801,105600,55132420,6150,6150,6150,6120,349
|
|
20230801,105500,52989930,6140,6140,6140,6110,7
|
|
20230801,105400,52947090,6150,6150,6150,6150,1
|
|
20230801,105300,52940940,6160,6160,6160,6160,0
|
|
20230801,105200,52940940,6160,6150,6160,6150,3
|
|
20230801,105100,52922480,6160,6130,6160,6130,17
|
|
20230801,105000,52818130,6130,6130,6130,6130,0
|
|
20230801,104900,52818130,6130,6120,6130,6120,5
|
|
20230801,104800,52787520,6120,6110,6120,6110,3
|
|
20230801,104700,52769180,6090,6090,6090,6090,142
|
|
20230801,104600,51904400,6090,6090,6090,6090,1
|
|
20230801,104500,51898310,6090,6090,6090,6090,2
|
|
20230801,104400,51886130,6090,6090,6090,6090,2
|
|
20230801,104300,51873950,6090,6090,6090,6090,1
|
|
20230801,104200,51867860,6090,6090,6090,6090,2
|
|
20230801,104100,51855680,6090,6090,6090,6090,2
|
|
20230801,104000,51843500,6090,6090,6090,6090,2
|
|
20230801,103900,51831320,6090,6090,6090,6090,1
|
|
20230801,103800,51825230,6090,6090,6090,6090,2
|
|
20230801,103700,51813050,6090,6090,6090,6090,2
|
|
20230801,103600,51800870,6090,6090,6090,6090,1
|
|
20230801,103500,51794780,6090,6090,6090,6090,3
|
|
20230801,103400,51776510,6090,6090,6090,6090,2
|
|
20230801,103300,51764330,6090,6090,6090,6090,1
|
|
20230801,103200,51758240,6090,6090,6090,6090,2
|
|
20230801,103100,51746060,6090,6090,6090,6090,2
|
|
20230801,103000,51733880,6090,6090,6090,6090,5
|
|
20230801,102900,51703430,6090,6090,6090,6090,2
|
|
20230801,102800,51691250,6090,6090,6090,6090,2
|
|
20230801,102700,51679070,6090,6090,6090,6090,2
|
|
20230801,102600,51666890,6090,6090,6090,6090,1
|
|
20230801,102500,51660800,6090,6070,6090,6050,885
|
|
20230801,102400,46305210,6070,6070,6070,6070,2
|
|
20230801,102300,46293070,6070,6070,6070,6070,1
|
|
20230801,102200,46287000,6070,6070,6070,6070,2
|
|
20230801,102100,46274860,6070,6080,6080,6070,8
|
|
20230801,102000,46226280,6080,6080,6080,6080,104
|
|
20230801,101900,45593960,6080,6080,6080,6080,2
|
|
20230801,101800,45581800,6080,6080,6080,6080,2
|
|
20230801,101700,45569640,6080,6080,6080,6080,1
|
|
20230801,101600,45563560,6080,6090,6090,6080,4
|
|
20230801,101500,45539220,6090,6090,6090,6080,10
|
|
20230801,101400,45478350,6080,6070,6080,6070,51
|
|
20230801,101300,45168280,6060,6090,6090,6060,3
|
|
20230801,101200,45150040,6080,6070,6080,6070,2
|
|
20230801,101100,45137890,6060,6080,6080,6060,3
|
|
20230801,101000,45119670,6060,6080,6080,6060,2
|
|
20230801,100900,45107530,6060,6080,6080,6060,3
|
|
20230801,100800,45089310,6080,6080,6080,6080,2
|
|
20230801,100700,45077150,6060,6070,6070,6060,2
|
|
20230801,100600,45065020,6060,6080,6080,6060,3
|
|
20230801,100500,45046800,6060,6080,6080,6060,3
|
|
20230801,100400,45028580,6060,6070,6070,6060,2
|
|
20230801,100300,45016450,6060,6080,6080,6060,3
|
|
20230801,100200,44998230,6060,6090,6090,6060,3
|
|
20230801,100100,44979990,6090,6090,6090,6050,1077
|
|
20230801,100000,38462820,6090,6090,6090,6090,2
|
|
20230801,095900,38450640,6070,6090,6090,6070,4
|
|
20230801,095800,38426310,6070,6060,6090,6060,5
|
|
20230801,095700,38395940,6090,6090,6090,6090,1
|
|
20230801,095600,38389850,6050,6090,6090,6050,404
|
|
20230801,095500,35940830,6080,6090,6100,6080,3
|
|
20230801,095400,35922560,6080,6090,6090,6080,2
|
|
20230801,095300,35910390,6080,6090,6100,6080,3
|
|
20230801,095200,35892120,6080,6090,6090,6080,4
|
|
20230801,095100,35867780,6080,6110,6110,6080,71
|
|
20230801,095000,35434460,6110,6160,6160,6110,141
|
|
20230801,094900,34568780,6170,6140,6170,6140,31
|
|
20230801,094800,34378170,6130,6120,6140,6120,17
|
|
20230801,094700,34274000,6130,6120,6130,6100,9
|
|
20230801,094600,34218950,6090,6090,6100,6090,478
|
|
20230801,094500,31306620,6090,6090,6090,6090,1
|
|
20230801,094400,31300530,6060,6090,6100,6060,182
|
|
20230801,094300,30196210,6080,6090,6100,6080,3
|
|
20230801,094200,30177940,6080,6090,6090,6080,4
|
|
20230801,094100,30153600,6080,6110,6110,6080,163
|
|
20230801,094000,29159280,6110,6170,6200,6110,329
|
|
20230801,093900,27133460,6210,6200,6210,6160,8
|
|
20230801,093800,27083920,6200,6160,6200,6160,2
|
|
20230801,093700,27071560,6200,6210,6210,6160,13
|
|
20230801,093600,26991070,6180,6110,6220,6100,193
|
|
20230801,093500,25809740,6110,6100,6110,6100,8
|
|
20230801,093400,25760930,6110,6110,6110,6110,2
|
|
20230801,093300,25748710,6110,6110,6110,6110,2
|
|
20230801,093200,25736490,6110,6110,6110,6110,793
|
|
20230801,093100,20891260,6110,6110,6110,6110,160
|
|
20230801,093000,19913660,6110,6100,6110,6100,10
|
|
20230801,092900,19852640,6110,6110,6110,6110,2
|
|
20230801,092800,19840420,6110,6110,6110,6110,1
|
|
20230801,092700,19834310,6110,6110,6110,6110,2
|
|
20230801,092600,19822090,6110,6110,6110,6110,2
|
|
20230801,092500,19809870,6110,6090,6110,6090,45
|
|
20230801,092400,19535660,6080,6080,6080,6080,189
|
|
20230801,092300,18386540,6070,6070,6070,6070,164
|
|
20230801,092200,17391060,6050,6070,6070,6050,51
|
|
20230801,092100,17082480,6070,6070,6070,6050,6
|
|
20230801,092000,17046080,6070,6070,6070,6070,2
|
|
20230801,091900,17033940,6070,6070,6070,6070,1
|
|
20230801,091800,17027870,6060,6080,6080,6060,24
|
|
20230801,091700,16882390,6080,6080,6080,6080,2
|
|
20230801,091600,16870230,6090,6090,6090,6090,1
|
|
20230801,091500,16864140,6100,6060,6100,6060,3
|
|
20230801,091400,16845880,6100,6100,6100,6100,56
|
|
20230801,091300,16504280,6110,6100,6110,6100,2
|
|
20230801,091200,16492070,6040,6070,6110,6040,218
|
|
20230801,091100,15175050,6110,6120,6120,6110,7
|
|
20230801,091000,15132230,6120,6110,6120,6110,7
|
|
20230801,090900,15089410,6120,6110,6120,6110,363
|
|
20230801,090800,12871450,6110,6110,6110,6110,0
|
|
20230801,090700,12871450,6110,6110,6110,6110,2
|
|
20230801,090600,12859230,6120,6120,6120,6120,7
|
|
20230801,090500,12816390,6110,6110,6110,6110,0
|
|
20230801,090400,12816390,6110,6100,6110,6100,46
|
|
20230801,090300,12535350,6070,6110,6200,6070,491
|
|
20230801,090200,9548460,6110,6070,6110,6070,86
|
|
20230801,090100,9025710,6070,6070,6070,6070,2
|
|
20230801,090000,9013570,6040,6110,6110,6040,1473
|