601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185800,42580000,13660,13660,13660,13660,6
|
|
20230801,185700,42580000,13660,13660,13660,13660,0
|
|
20230801,185600,42580000,13660,13660,13660,13660,0
|
|
20230801,185500,42580000,13660,13660,13660,13660,0
|
|
20230801,185400,42580000,13660,13660,13660,13660,0
|
|
20230801,185300,42580000,13660,13660,13660,13660,0
|
|
20230801,185200,42580000,13660,13660,13660,13660,0
|
|
20230801,185100,42580000,13660,13660,13660,13660,0
|
|
20230801,185000,42580000,13660,13660,13660,13660,0
|
|
20230801,184900,42580000,13660,13660,13660,13660,0
|
|
20230801,184800,42580000,13660,13660,13660,13660,0
|
|
20230801,184700,42580000,13660,13660,13660,13660,0
|
|
20230801,184600,42580000,13660,13660,13660,13660,0
|
|
20230801,184500,42580000,13660,13660,13660,13660,0
|
|
20230801,184400,42580000,13660,13660,13660,13660,0
|
|
20230801,184300,42580000,13660,13660,13660,13660,0
|
|
20230801,184200,42580000,13660,13660,13660,13660,0
|
|
20230801,184100,42580000,13660,13660,13660,13660,0
|
|
20230801,184000,42580000,13660,13660,13660,13660,0
|
|
20230801,183900,42580000,13660,13660,13660,13660,0
|
|
20230801,183800,42580000,13660,13660,13660,13660,0
|
|
20230801,183700,42580000,13660,13660,13660,13660,0
|
|
20230801,183600,42580000,13660,13660,13660,13660,0
|
|
20230801,183500,42580000,13660,13660,13660,13660,0
|
|
20230801,183400,42580000,13660,13660,13660,13660,0
|
|
20230801,183300,42580000,13660,13660,13660,13660,0
|
|
20230801,183200,42580000,13660,13660,13660,13660,0
|
|
20230801,183100,42580000,13660,13660,13660,13660,0
|
|
20230801,183000,42580000,13660,13660,13660,13660,0
|
|
20230801,182900,42580000,13660,13660,13660,13660,0
|
|
20230801,182800,42580000,13660,13660,13660,13660,6
|
|
20230801,182700,42580000,13660,13660,13660,13660,0
|
|
20230801,182600,42580000,13660,13660,13660,13660,0
|
|
20230801,182500,42580000,13660,13660,13660,13660,0
|
|
20230801,182400,42580000,13660,13660,13660,13660,0
|
|
20230801,182300,42580000,13660,13660,13660,13660,0
|
|
20230801,182200,42580000,13660,13660,13660,13660,0
|
|
20230801,182100,42580000,13660,13660,13660,13660,0
|
|
20230801,182000,42580000,13660,13660,13660,13660,0
|
|
20230801,181900,42580000,13660,13660,13660,13660,0
|
|
20230801,181800,42580000,13660,13660,13660,13660,0
|
|
20230801,181700,42580000,13660,13660,13660,13660,0
|
|
20230801,181600,42580000,13660,13660,13660,13660,0
|
|
20230801,181500,42580000,13660,13660,13660,13660,0
|
|
20230801,181400,42580000,13660,13660,13660,13660,0
|
|
20230801,181300,42580000,13660,13660,13660,13660,0
|
|
20230801,181200,42580000,13660,13660,13660,13660,0
|
|
20230801,181100,42580000,13660,13660,13660,13660,0
|
|
20230801,181000,42580000,13660,13660,13660,13660,0
|
|
20230801,180900,42580000,13660,13660,13660,13660,0
|
|
20230801,180800,42580000,13660,13660,13660,13660,0
|
|
20230801,180700,42580000,13660,13660,13660,13660,0
|
|
20230801,180600,42580000,13660,13660,13660,13660,0
|
|
20230801,180500,42580000,13660,13660,13660,13660,0
|
|
20230801,180400,42580000,13660,13660,13660,13660,0
|
|
20230801,180300,42580000,13660,13660,13660,13660,0
|
|
20230801,180200,42580000,13660,13660,13660,13660,0
|
|
20230801,180100,42580000,13660,13660,13660,13660,0
|
|
20230801,180000,42580000,13660,13660,13660,13660,0
|
|
20230801,175900,42580000,13660,13660,13660,13660,0
|
|
20230801,175800,42580000,13660,13660,13660,13660,6
|
|
20230801,175700,42580000,13660,13660,13660,13660,0
|
|
20230801,175600,42580000,13660,13660,13660,13660,0
|
|
20230801,175500,42580000,13660,13660,13660,13660,0
|
|
20230801,175400,42580000,13660,13660,13660,13660,0
|
|
20230801,175300,42580000,13660,13660,13660,13660,0
|
|
20230801,175200,42580000,13660,13660,13660,13660,0
|
|
20230801,175100,42580000,13660,13660,13660,13660,0
|
|
20230801,175000,42580000,13660,13660,13660,13660,0
|
|
20230801,174900,42580000,13660,13660,13660,13660,0
|
|
20230801,174800,42580000,13660,13660,13660,13660,0
|
|
20230801,174700,42580000,13660,13660,13660,13660,0
|
|
20230801,174600,42580000,13660,13660,13660,13660,0
|
|
20230801,174500,42580000,13660,13660,13660,13660,0
|
|
20230801,174400,42580000,13660,13660,13660,13660,0
|
|
20230801,174300,42580000,13660,13660,13660,13660,0
|
|
20230801,174200,42580000,13660,13660,13660,13660,0
|
|
20230801,174100,42580000,13660,13660,13660,13660,0
|
|
20230801,174000,42580000,13660,13660,13660,13660,0
|
|
20230801,173900,42580000,13660,13660,13660,13660,0
|
|
20230801,173800,42580000,13660,13660,13660,13660,0
|
|
20230801,173700,42580000,13660,13660,13660,13660,0
|
|
20230801,173600,42580000,13660,13660,13660,13660,0
|
|
20230801,173500,42580000,13660,13660,13660,13660,0
|
|
20230801,173400,42580000,13660,13660,13660,13660,0
|
|
20230801,173300,42580000,13660,13660,13660,13660,0
|
|
20230801,173200,42580000,13660,13660,13660,13660,0
|
|
20230801,173100,42580000,13660,13660,13660,13660,0
|
|
20230801,173000,42580000,13660,13660,13660,13660,0
|
|
20230801,172900,42580000,13660,13660,13660,13660,0
|
|
20230801,172800,42580000,13660,13660,13660,13660,6
|
|
20230801,172700,42580000,13660,13660,13660,13660,0
|
|
20230801,172600,42580000,13660,13660,13660,13660,0
|
|
20230801,172500,42580000,13660,13660,13660,13660,0
|
|
20230801,172400,42580000,13660,13660,13660,13660,0
|
|
20230801,172300,42580000,13660,13660,13660,13660,0
|
|
20230801,172200,42580000,13660,13660,13660,13660,0
|
|
20230801,172100,42580000,13660,13660,13660,13660,0
|
|
20230801,172000,42580000,13660,13660,13660,13660,0
|
|
20230801,171900,42580000,13660,13660,13660,13660,0
|
|
20230801,171800,42580000,13660,13660,13660,13660,0
|
|
20230801,171700,42580000,13660,13660,13660,13660,0
|
|
20230801,171600,42580000,13660,13660,13660,13660,0
|
|
20230801,171500,42580000,13660,13660,13660,13660,0
|
|
20230801,171400,42580000,13660,13660,13660,13660,0
|
|
20230801,171300,42580000,13660,13660,13660,13660,0
|
|
20230801,171200,42580000,13660,13660,13660,13660,0
|
|
20230801,171100,42580000,13660,13660,13660,13660,0
|
|
20230801,171000,42580000,13660,13660,13660,13660,0
|
|
20230801,170900,42580000,13660,13660,13660,13660,0
|
|
20230801,170800,42580000,13660,13660,13660,13660,0
|
|
20230801,170700,42580000,13660,13660,13660,13660,0
|
|
20230801,170600,42580000,13660,13660,13660,13660,0
|
|
20230801,170500,42580000,13660,13660,13660,13660,0
|
|
20230801,170400,42580000,13660,13660,13660,13660,0
|
|
20230801,170300,42580000,13660,13660,13660,13660,0
|
|
20230801,170200,42580000,13660,13660,13660,13660,0
|
|
20230801,170100,42580000,13660,13660,13660,13660,0
|
|
20230801,170000,42580000,13660,13660,13660,13660,0
|
|
20230801,165900,42580000,13660,13660,13660,13660,0
|
|
20230801,165800,42580000,13660,13660,13660,13660,6
|
|
20230801,165700,42580000,13660,13660,13660,13660,0
|
|
20230801,165600,42580000,13660,13660,13660,13660,0
|
|
20230801,165500,42580000,13660,13660,13660,13660,0
|
|
20230801,165400,42580000,13660,13660,13660,13660,0
|
|
20230801,165300,42580000,13660,13660,13660,13660,0
|
|
20230801,165200,42580000,13660,13660,13660,13660,0
|
|
20230801,165100,42580000,13660,13660,13660,13660,0
|
|
20230801,165000,42580000,13660,13660,13660,13660,0
|
|
20230801,164900,42580000,13660,13660,13660,13660,0
|
|
20230801,164800,42580000,13660,13660,13660,13660,0
|
|
20230801,164700,42580000,13660,13660,13660,13660,0
|
|
20230801,164600,42580000,13660,13660,13660,13660,0
|
|
20230801,164500,42580000,13660,13660,13660,13660,0
|
|
20230801,164400,42580000,13660,13660,13660,13660,0
|
|
20230801,164300,42580000,13660,13660,13660,13660,0
|
|
20230801,164200,42580000,13660,13660,13660,13660,0
|
|
20230801,164100,42580000,13660,13660,13660,13660,0
|
|
20230801,164000,42580000,13660,13660,13660,13660,0
|
|
20230801,163900,42580000,13660,13660,13660,13660,0
|
|
20230801,163800,42580000,13660,13660,13660,13660,0
|
|
20230801,163700,42580000,13660,13660,13660,13660,0
|
|
20230801,163600,42580000,13660,13660,13660,13660,0
|
|
20230801,163500,42580000,13660,13660,13660,13660,0
|
|
20230801,163400,42580000,13660,13660,13660,13660,0
|
|
20230801,163300,42580000,13660,13660,13660,13660,0
|
|
20230801,163200,42580000,13660,13660,13660,13660,0
|
|
20230801,163100,42580000,13660,13660,13660,13660,0
|
|
20230801,163000,42580000,13660,13660,13660,13660,0
|
|
20230801,162900,42580000,13660,13660,13660,13660,0
|
|
20230801,162800,42580000,13660,13660,13660,13660,6
|
|
20230801,162700,42580000,13660,13660,13660,13660,0
|
|
20230801,162600,42580000,13660,13660,13660,13660,0
|
|
20230801,162500,42580000,13660,13660,13660,13660,0
|
|
20230801,162400,42580000,13660,13660,13660,13660,0
|
|
20230801,162300,42580000,13660,13660,13660,13660,0
|
|
20230801,162200,42580000,13660,13660,13660,13660,0
|
|
20230801,162100,42580000,13660,13660,13660,13660,0
|
|
20230801,162000,42580000,13660,13660,13660,13660,0
|
|
20230801,161900,42580000,13660,13660,13660,13660,0
|
|
20230801,161800,42580000,13660,13660,13660,13660,0
|
|
20230801,161700,42580000,13660,13660,13660,13660,0
|
|
20230801,161600,42580000,13660,13660,13660,13660,0
|
|
20230801,161500,42580000,13660,13660,13660,13660,0
|
|
20230801,161400,42580000,13660,13660,13660,13660,0
|
|
20230801,161300,42580000,13660,13660,13660,13660,0
|
|
20230801,161200,42580000,13660,13660,13660,13660,0
|
|
20230801,161100,42580000,13660,13660,13660,13660,0
|
|
20230801,161000,42580000,13660,13660,13660,13660,0
|
|
20230801,160900,42580000,13660,13660,13660,13660,0
|
|
20230801,160800,42580000,13660,13660,13660,13660,0
|
|
20230801,160700,42580000,13660,13660,13660,13660,0
|
|
20230801,160600,42580000,13660,13660,13660,13660,0
|
|
20230801,160500,42580000,13660,13660,13660,13660,0
|
|
20230801,160400,42580000,13660,13660,13660,13660,0
|
|
20230801,160300,42580000,13660,13660,13660,13660,0
|
|
20230801,160200,42580000,13660,13660,13660,13660,0
|
|
20230801,160100,42580000,13660,13660,13660,13660,0
|
|
20230801,160000,42580000,13660,13660,13660,13660,0
|
|
20230801,155900,42580000,13660,13660,13660,13660,0
|
|
20230801,155800,42580000,13660,13660,13660,13660,6
|
|
20230801,155700,42580000,13660,13660,13660,13660,0
|
|
20230801,155600,42580000,13660,13660,13660,13660,0
|
|
20230801,155500,42580000,13660,13660,13660,13660,0
|
|
20230801,155400,42580000,13660,13660,13660,13660,0
|
|
20230801,155300,42580000,13660,13660,13660,13660,0
|
|
20230801,155200,42580000,13660,13660,13660,13660,0
|
|
20230801,155100,42580000,13660,13660,13660,13660,0
|
|
20230801,155000,42580000,13660,13660,13660,13660,0
|
|
20230801,154900,42580000,13660,13660,13660,13660,0
|
|
20230801,154800,42580000,13660,13660,13660,13660,0
|
|
20230801,154700,42580000,13660,13660,13660,13660,0
|
|
20230801,154600,42580000,13660,13660,13660,13660,0
|
|
20230801,154500,42580000,13660,13660,13660,13660,0
|
|
20230801,154400,42580000,13660,13660,13660,13660,0
|
|
20230801,154300,42580000,13660,13660,13660,13660,0
|
|
20230801,154200,42580000,13660,13660,13660,13660,0
|
|
20230801,154100,42580000,13660,13660,13660,13660,0
|
|
20230801,154000,42580000,13660,13660,13660,13660,0
|
|
20230801,153900,42580000,13660,13660,13660,13660,0
|
|
20230801,153800,42580000,13660,13660,13660,13660,0
|
|
20230801,153700,42580000,13660,13660,13660,13660,0
|
|
20230801,153600,42580000,13660,13660,13660,13660,0
|
|
20230801,153500,42580000,13660,13660,13660,13660,0
|
|
20230801,153400,42580000,13660,13660,13660,13660,0
|
|
20230801,153300,42580000,13660,13660,13660,13660,0
|
|
20230801,153200,42580000,13660,13660,13660,13660,0
|
|
20230801,153100,42580000,13660,13660,13660,13660,0
|
|
20230801,153000,42580000,13660,13660,13660,13660,6
|
|
20230801,152900,42498040,13680,13680,13680,13680,0
|
|
20230801,152800,42498040,13680,13680,13680,13680,0
|
|
20230801,152700,42498040,13680,13680,13680,13680,0
|
|
20230801,152600,42498040,13680,13680,13680,13680,0
|
|
20230801,152500,42498040,13680,13680,13680,13680,0
|
|
20230801,152400,42498040,13680,13680,13680,13680,0
|
|
20230801,152300,42498040,13680,13680,13680,13680,0
|
|
20230801,152200,42498040,13680,13680,13680,13680,0
|
|
20230801,152100,42498040,13680,13680,13680,13680,0
|
|
20230801,152000,42498040,13680,13680,13680,13680,0
|
|
20230801,151900,42498040,13680,13680,13680,13680,0
|
|
20230801,151800,42498040,13680,13690,13690,13680,431
|
|
20230801,151700,36597940,13700,13700,13700,13700,100
|
|
20230801,151600,35227940,13700,13700,13700,13700,0
|
|
20230801,151500,35227940,13700,13670,13700,13670,23
|
|
20230801,151400,34913500,13700,13700,13700,13700,0
|
|
20230801,151300,34913500,13700,13670,13700,13670,100
|
|
20230801,151200,33543890,13610,13610,13610,13610,0
|
|
20230801,151100,33543890,13610,13610,13610,13610,0
|
|
20230801,151000,33543890,13610,13610,13610,13610,2
|
|
20230801,150900,33516670,13670,13670,13670,13670,10
|
|
20230801,150800,33379970,13670,13670,13670,13670,0
|
|
20230801,150700,33379970,13670,13670,13670,13670,0
|
|
20230801,150600,33379970,13670,13670,13670,13670,0
|
|
20230801,150500,33379970,13670,13670,13670,13670,0
|
|
20230801,150400,33379970,13670,13670,13670,13670,0
|
|
20230801,150300,33379970,13670,13670,13670,13670,0
|
|
20230801,150200,33379970,13670,13670,13670,13670,0
|
|
20230801,150100,33379970,13670,13670,13670,13670,0
|
|
20230801,150000,33379970,13670,13650,13670,13650,2
|
|
20230801,145900,33352650,13650,13650,13650,13650,0
|
|
20230801,145800,33352650,13650,13600,13650,13600,22
|
|
20230801,145700,33053400,13600,13600,13600,13600,65
|
|
20230801,145600,32169400,13580,13580,13580,13580,0
|
|
20230801,145500,32169400,13580,13580,13580,13580,0
|
|
20230801,145400,32169400,13580,13580,13580,13580,3
|
|
20230801,145300,32128660,13600,13600,13600,13600,0
|
|
20230801,145200,32128660,13600,13600,13600,13600,3
|
|
20230801,145100,32087860,13600,13600,13600,13600,0
|
|
20230801,145000,32087860,13600,13600,13600,13600,0
|
|
20230801,144900,32087860,13600,13600,13600,13600,0
|
|
20230801,144800,32087860,13600,13600,13600,13600,0
|
|
20230801,144700,32087860,13600,13600,13600,13600,0
|
|
20230801,144600,32087860,13600,13600,13600,13600,0
|
|
20230801,144500,32087860,13600,13600,13600,13600,0
|
|
20230801,144400,32087860,13600,13600,13600,13600,0
|
|
20230801,144300,32087860,13600,13600,13600,13600,0
|
|
20230801,144200,32087860,13600,13600,13600,13600,0
|
|
20230801,144100,32087860,13600,13600,13600,13600,2
|
|
20230801,144000,32060660,13600,13600,13600,13600,0
|
|
20230801,143900,32060660,13600,13600,13600,13600,0
|
|
20230801,143800,32060660,13600,13600,13600,13600,0
|
|
20230801,143700,32060660,13600,13600,13600,13600,87
|
|
20230801,143600,30877460,13600,13600,13600,13600,0
|
|
20230801,143500,30877460,13600,13600,13600,13600,0
|
|
20230801,143400,30877460,13600,13600,13600,13600,1
|
|
20230801,143300,30863860,13550,13550,13550,13550,30
|
|
20230801,143200,30457360,13550,13550,13550,13550,0
|
|
20230801,143100,30457360,13550,13550,13550,13550,2
|
|
20230801,143000,30430260,13570,13570,13570,13570,0
|
|
20230801,142900,30430260,13570,13570,13570,13570,0
|
|
20230801,142800,30430260,13570,13570,13570,13570,0
|
|
20230801,142700,30430260,13570,13570,13570,13570,0
|
|
20230801,142600,30430260,13570,13570,13570,13570,0
|
|
20230801,142500,30430260,13570,13570,13570,13570,0
|
|
20230801,142400,30430260,13570,13570,13570,13570,0
|
|
20230801,142300,30430260,13570,13570,13570,13570,0
|
|
20230801,142200,30430260,13570,13560,13570,13560,73
|
|
20230801,142100,29439750,13560,13560,13560,13560,0
|
|
20230801,142000,29439750,13560,13560,13560,13560,0
|
|
20230801,141900,29439750,13560,13560,13560,13560,1
|
|
20230801,141800,29426190,13560,13560,13560,13560,0
|
|
20230801,141700,29426190,13560,13560,13560,13560,0
|
|
20230801,141600,29426190,13560,13560,13560,13560,0
|
|
20230801,141500,29426190,13560,13560,13560,13560,0
|
|
20230801,141400,29426190,13560,13560,13560,13560,0
|
|
20230801,141300,29426190,13560,13560,13560,13560,73
|
|
20230801,141200,28436310,13550,13550,13550,13550,0
|
|
20230801,141100,28436310,13550,13550,13550,13550,0
|
|
20230801,141000,28436310,13550,13550,13550,13550,0
|
|
20230801,140900,28436310,13550,13550,13550,13550,53
|
|
20230801,140800,27718160,13550,13550,13550,13550,0
|
|
20230801,140700,27718160,13550,13550,13550,13550,0
|
|
20230801,140600,27718160,13550,13550,13550,13550,0
|
|
20230801,140500,27718160,13550,13550,13550,13550,0
|
|
20230801,140400,27718160,13550,13550,13550,13550,0
|
|
20230801,140300,27718160,13550,13550,13550,13550,2
|
|
20230801,140200,27691060,13530,13530,13530,13530,0
|
|
20230801,140100,27691060,13530,13530,13530,13530,0
|
|
20230801,140000,27691060,13530,13530,13530,13530,0
|
|
20230801,135900,27691060,13530,13530,13530,13530,0
|
|
20230801,135800,27691060,13530,13530,13530,13530,0
|
|
20230801,135700,27691060,13530,13530,13530,13530,0
|
|
20230801,135600,27691060,13530,13530,13530,13530,0
|
|
20230801,135500,27691060,13530,13530,13530,13530,0
|
|
20230801,135400,27691060,13530,13530,13530,13530,0
|
|
20230801,135300,27691060,13530,13530,13530,13530,0
|
|
20230801,135200,27691060,13530,13530,13530,13530,0
|
|
20230801,135100,27691060,13530,13530,13530,13530,0
|
|
20230801,135000,27691060,13530,13530,13530,13530,0
|
|
20230801,134900,27691060,13530,13540,13540,13530,150
|
|
20230801,134800,25661470,13550,13550,13550,13550,37
|
|
20230801,134700,25160120,13550,13550,13550,13550,0
|
|
20230801,134600,25160120,13550,13550,13550,13550,0
|
|
20230801,134500,25160120,13550,13550,13550,13550,0
|
|
20230801,134400,25160120,13550,13550,13550,13550,0
|
|
20230801,134300,25160120,13550,13550,13550,13550,0
|
|
20230801,134200,25160120,13550,13550,13550,13550,0
|
|
20230801,134100,25160120,13550,13550,13550,13550,21
|
|
20230801,134000,24875570,13550,13550,13550,13550,41
|
|
20230801,133900,24320020,13550,13550,13550,13550,0
|
|
20230801,133800,24320020,13550,13550,13550,13550,0
|
|
20230801,133700,24320020,13550,13550,13550,13550,0
|
|
20230801,133600,24320020,13550,13550,13550,13550,0
|
|
20230801,133500,24320020,13550,13550,13550,13550,0
|
|
20230801,133400,24320020,13550,13550,13550,13550,0
|
|
20230801,133300,24320020,13550,13550,13550,13550,0
|
|
20230801,133200,24320020,13550,13550,13550,13550,0
|
|
20230801,133100,24320020,13550,13550,13550,13550,0
|
|
20230801,133000,24320020,13550,13550,13550,13550,0
|
|
20230801,132900,24320020,13550,13550,13550,13550,0
|
|
20230801,132800,24320020,13550,13550,13550,13550,0
|
|
20230801,132700,24320020,13550,13550,13550,13550,0
|
|
20230801,132600,24320020,13550,13550,13550,13550,79
|
|
20230801,132500,23249570,13560,13560,13560,13560,0
|
|
20230801,132400,23249570,13560,13570,13570,13560,22
|
|
20230801,132300,22951230,13570,13570,13570,13570,0
|
|
20230801,132200,22951230,13570,13570,13570,13570,13
|
|
20230801,132100,22774820,13560,13560,13560,13560,2
|
|
20230801,132000,22747700,13560,13560,13560,13560,0
|
|
20230801,131900,22747700,13560,13560,13560,13560,0
|
|
20230801,131800,22747700,13560,13560,13560,13560,0
|
|
20230801,131700,22747700,13560,13560,13560,13560,0
|
|
20230801,131600,22747700,13560,13560,13560,13560,0
|
|
20230801,131500,22747700,13560,13560,13560,13560,0
|
|
20230801,131400,22747700,13560,13560,13560,13560,0
|
|
20230801,131300,22747700,13560,13560,13560,13560,0
|
|
20230801,131200,22747700,13560,13560,13560,13560,0
|
|
20230801,131100,22747700,13560,13560,13560,13560,100
|
|
20230801,131000,21391700,13570,13570,13570,13570,0
|
|
20230801,130900,21391700,13570,13570,13570,13570,0
|
|
20230801,130800,21391700,13570,13570,13570,13570,0
|
|
20230801,130700,21391700,13570,13570,13570,13570,1
|
|
20230801,130600,21378130,13560,13560,13560,13560,0
|
|
20230801,130500,21378130,13560,13560,13560,13560,0
|
|
20230801,130400,21378130,13560,13560,13560,13560,0
|
|
20230801,130300,21378130,13560,13560,13560,13560,0
|
|
20230801,130200,21378130,13560,13560,13560,13560,0
|
|
20230801,130100,21378130,13560,13560,13560,13560,10
|
|
20230801,130000,21242530,13560,13570,13570,13560,11
|
|
20230801,125900,21093360,13550,13550,13550,13550,0
|
|
20230801,125800,21093360,13550,13550,13550,13550,0
|
|
20230801,125700,21093360,13550,13550,13550,13550,0
|
|
20230801,125600,21093360,13550,13550,13550,13550,0
|
|
20230801,125500,21093360,13550,13550,13550,13550,0
|
|
20230801,125400,21093360,13550,13550,13550,13550,0
|
|
20230801,125300,21093360,13550,13550,13550,13550,0
|
|
20230801,125200,21093360,13550,13550,13550,13550,0
|
|
20230801,125100,21093360,13550,13550,13550,13550,0
|
|
20230801,125000,21093360,13550,13550,13550,13550,0
|
|
20230801,124900,21093360,13550,13550,13550,13550,0
|
|
20230801,124800,21093360,13550,13550,13550,13550,0
|
|
20230801,124700,21093360,13550,13550,13550,13550,0
|
|
20230801,124600,21093360,13550,13570,13570,13550,44
|
|
20230801,124500,20496960,13550,13550,13550,13550,0
|
|
20230801,124400,20496960,13550,13550,13550,13550,0
|
|
20230801,124300,20496960,13550,13550,13550,13550,0
|
|
20230801,124200,20496960,13550,13550,13550,13550,6
|
|
20230801,124100,20415660,13570,13570,13570,13570,0
|
|
20230801,124000,20415660,13570,13570,13570,13570,1
|
|
20230801,123900,20402090,13550,13550,13550,13550,86
|
|
20230801,123800,19236790,13550,13550,13550,13550,0
|
|
20230801,123700,19236790,13550,13550,13550,13550,0
|
|
20230801,123600,19236790,13550,13550,13550,13550,0
|
|
20230801,123500,19236790,13550,13550,13550,13550,0
|
|
20230801,123400,19236790,13550,13550,13550,13550,0
|
|
20230801,123300,19236790,13550,13550,13550,13550,0
|
|
20230801,123200,19236790,13550,13550,13550,13550,0
|
|
20230801,123100,19236790,13550,13550,13550,13550,0
|
|
20230801,123000,19236790,13550,13550,13550,13550,0
|
|
20230801,122900,19236790,13550,13540,13550,13540,55
|
|
20230801,122800,18492080,13540,13540,13540,13540,0
|
|
20230801,122700,18492080,13540,13540,13540,13540,0
|
|
20230801,122600,18492080,13540,13540,13540,13540,0
|
|
20230801,122500,18492080,13540,13540,13540,13540,100
|
|
20230801,122400,17138080,13520,13520,13520,13520,0
|
|
20230801,122300,17138080,13520,13520,13520,13520,0
|
|
20230801,122200,17138080,13520,13520,13520,13520,0
|
|
20230801,122100,17138080,13520,13520,13520,13520,0
|
|
20230801,122000,17138080,13520,13520,13520,13520,0
|
|
20230801,121900,17138080,13520,13520,13520,13520,0
|
|
20230801,121800,17138080,13520,13520,13520,13520,0
|
|
20230801,121700,17138080,13520,13520,13520,13520,1
|
|
20230801,121600,17124560,13540,13540,13540,13540,0
|
|
20230801,121500,17124560,13540,13540,13540,13540,0
|
|
20230801,121400,17124560,13540,13540,13540,13540,0
|
|
20230801,121300,17124560,13540,13540,13540,13540,0
|
|
20230801,121200,17124560,13540,13540,13540,13540,0
|
|
20230801,121100,17124560,13540,13540,13540,13540,0
|
|
20230801,121000,17124560,13540,13540,13540,13540,0
|
|
20230801,120900,17124560,13540,13540,13540,13540,0
|
|
20230801,120800,17124560,13540,13540,13540,13540,0
|
|
20230801,120700,17124560,13540,13540,13540,13540,4
|
|
20230801,120600,17070400,13510,13510,13510,13510,0
|
|
20230801,120500,17070400,13510,13510,13510,13510,0
|
|
20230801,120400,17070400,13510,13510,13510,13510,0
|
|
20230801,120300,17070400,13510,13510,13510,13510,0
|
|
20230801,120200,17070400,13510,13510,13510,13510,0
|
|
20230801,120100,17070400,13510,13510,13510,13510,0
|
|
20230801,120000,17070400,13510,13510,13510,13510,0
|
|
20230801,115900,17070400,13510,13510,13510,13510,0
|
|
20230801,115800,17070400,13510,13510,13510,13510,0
|
|
20230801,115700,17070400,13510,13510,13510,13510,0
|
|
20230801,115600,17070400,13510,13510,13510,13510,0
|
|
20230801,115500,17070400,13510,13510,13510,13510,0
|
|
20230801,115400,17070400,13510,13510,13510,13510,20
|
|
20230801,115300,16800200,13520,13530,13530,13520,128
|
|
20230801,115200,15069480,13540,13540,13540,13540,0
|
|
20230801,115100,15069480,13540,13540,13540,13540,349
|
|
20230801,115000,10344020,13530,13530,13530,13530,20
|
|
20230801,114900,10073420,13530,13530,13530,13530,0
|
|
20230801,114800,10073420,13530,13530,13530,13530,0
|
|
20230801,114700,10073420,13530,13530,13530,13530,0
|
|
20230801,114600,10073420,13530,13530,13530,13530,1
|
|
20230801,114500,10059890,13520,13520,13520,13520,0
|
|
20230801,114400,10059890,13520,13520,13520,13520,0
|
|
20230801,114300,10059890,13520,13520,13520,13520,0
|
|
20230801,114200,10059890,13520,13520,13520,13520,0
|
|
20230801,114100,10059890,13520,13520,13520,13520,0
|
|
20230801,114000,10059890,13520,13520,13520,13520,0
|
|
20230801,113900,10059890,13520,13520,13520,13520,0
|
|
20230801,113800,10059890,13520,13520,13520,13520,0
|
|
20230801,113700,10059890,13520,13520,13520,13520,0
|
|
20230801,113600,10059890,13520,13520,13520,13520,0
|
|
20230801,113500,10059890,13520,13520,13520,13520,0
|
|
20230801,113400,10059890,13520,13520,13520,13520,0
|
|
20230801,113300,10059890,13520,13520,13520,13520,0
|
|
20230801,113200,10059890,13520,13520,13520,13520,0
|
|
20230801,113100,10059890,13520,13520,13520,13520,0
|
|
20230801,113000,10059890,13520,13520,13520,13520,0
|
|
20230801,112900,10059890,13520,13520,13520,13520,0
|
|
20230801,112800,10059890,13520,13520,13520,13520,10
|
|
20230801,112700,9924690,13520,13520,13520,13520,0
|
|
20230801,112600,9924690,13520,13520,13520,13520,0
|
|
20230801,112500,9924690,13520,13520,13520,13520,0
|
|
20230801,112400,9924690,13520,13520,13520,13520,0
|
|
20230801,112300,9924690,13520,13520,13520,13520,1
|
|
20230801,112200,9911170,13520,13520,13520,13520,0
|
|
20230801,112100,9911170,13520,13520,13520,13520,0
|
|
20230801,112000,9911170,13520,13520,13520,13520,0
|
|
20230801,111900,9911170,13520,13530,13530,13520,11
|
|
20230801,111800,9762430,13530,13530,13530,13530,31
|
|
20230801,111700,9343000,13510,13510,13510,13510,0
|
|
20230801,111600,9343000,13510,13510,13510,13510,0
|
|
20230801,111500,9343000,13510,13510,13510,13510,0
|
|
20230801,111400,9343000,13510,13510,13510,13510,0
|
|
20230801,111300,9343000,13510,13510,13510,13510,0
|
|
20230801,111200,9343000,13510,13510,13510,13510,0
|
|
20230801,111100,9343000,13510,13510,13510,13510,0
|
|
20230801,111000,9343000,13510,13510,13510,13510,0
|
|
20230801,110900,9343000,13510,13510,13510,13510,0
|
|
20230801,110800,9343000,13510,13510,13510,13510,0
|
|
20230801,110700,9343000,13510,13510,13510,13510,0
|
|
20230801,110600,9343000,13510,13510,13510,13510,0
|
|
20230801,110500,9343000,13510,13510,13510,13510,0
|
|
20230801,110400,9343000,13510,13510,13510,13510,0
|
|
20230801,110300,9343000,13510,13510,13510,13510,0
|
|
20230801,110200,9343000,13510,13510,13510,13510,0
|
|
20230801,110100,9343000,13510,13510,13510,13510,0
|
|
20230801,110000,9343000,13510,13510,13510,13510,0
|
|
20230801,105900,9343000,13510,13510,13510,13510,0
|
|
20230801,105800,9343000,13510,13510,13510,13510,22
|
|
20230801,105700,9045780,13510,13510,13510,13510,130
|
|
20230801,105600,7289480,13540,13540,13540,13540,0
|
|
20230801,105500,7289480,13540,13540,13540,13540,11
|
|
20230801,105400,7140540,13520,13520,13520,13520,0
|
|
20230801,105300,7140540,13520,13520,13520,13520,0
|
|
20230801,105200,7140540,13520,13520,13520,13520,0
|
|
20230801,105100,7140540,13520,13520,13520,13520,0
|
|
20230801,105000,7140540,13520,13520,13520,13520,0
|
|
20230801,104900,7140540,13520,13520,13520,13520,0
|
|
20230801,104800,7140540,13520,13520,13520,13520,64
|
|
20230801,104700,6275260,13530,13530,13530,13530,30
|
|
20230801,104600,5869360,13530,13530,13530,13530,0
|
|
20230801,104500,5869360,13530,13540,13540,13530,10
|
|
20230801,104400,5734000,13550,13550,13550,13550,0
|
|
20230801,104300,5734000,13550,13550,13550,13550,0
|
|
20230801,104200,5734000,13550,13550,13550,13550,0
|
|
20230801,104100,5734000,13550,13550,13550,13550,28
|
|
20230801,104000,5354600,13550,13550,13550,13550,0
|
|
20230801,103900,5354600,13550,13550,13550,13550,0
|
|
20230801,103800,5354600,13550,13550,13550,13550,1
|
|
20230801,103700,5341050,13550,13550,13550,13550,0
|
|
20230801,103600,5341050,13550,13550,13550,13550,0
|
|
20230801,103500,5341050,13550,13550,13550,13550,1
|
|
20230801,103400,5327500,13540,13540,13540,13540,0
|
|
20230801,103300,5327500,13540,13540,13540,13540,0
|
|
20230801,103200,5327500,13540,13540,13540,13540,0
|
|
20230801,103100,5327500,13540,13540,13540,13540,0
|
|
20230801,103000,5327500,13540,13540,13540,13540,0
|
|
20230801,102900,5327500,13540,13540,13540,13540,0
|
|
20230801,102800,5327500,13540,13540,13540,13540,0
|
|
20230801,102700,5327500,13540,13540,13540,13540,0
|
|
20230801,102600,5327500,13540,13540,13540,13540,0
|
|
20230801,102500,5327500,13540,13540,13540,13540,0
|
|
20230801,102400,5327500,13540,13540,13540,13540,0
|
|
20230801,102300,5327500,13540,13540,13540,13540,0
|
|
20230801,102200,5327500,13540,13540,13540,13540,0
|
|
20230801,102100,5327500,13540,13540,13540,13540,0
|
|
20230801,102000,5327500,13540,13540,13540,13540,26
|
|
20230801,101900,4975460,13540,13540,13540,13540,0
|
|
20230801,101800,4975460,13540,13540,13540,13540,0
|
|
20230801,101700,4975460,13540,13540,13540,13540,0
|
|
20230801,101600,4975460,13540,13540,13540,13540,10
|
|
20230801,101500,4840060,13540,13540,13540,13540,0
|
|
20230801,101400,4840060,13540,13540,13540,13540,0
|
|
20230801,101300,4840060,13540,13540,13540,13540,1
|
|
20230801,101200,4826520,13550,13550,13550,13550,0
|
|
20230801,101100,4826520,13550,13550,13550,13550,0
|
|
20230801,101000,4826520,13550,13550,13550,13550,0
|
|
20230801,100900,4826520,13550,13550,13550,13550,6
|
|
20230801,100800,4745220,13550,13550,13550,13550,0
|
|
20230801,100700,4745220,13550,13550,13550,13550,0
|
|
20230801,100600,4745220,13550,13550,13550,13550,0
|
|
20230801,100500,4745220,13550,13550,13550,13550,0
|
|
20230801,100400,4745220,13550,13550,13550,13550,0
|
|
20230801,100300,4745220,13550,13550,13550,13550,0
|
|
20230801,100200,4745220,13550,13550,13550,13550,0
|
|
20230801,100100,4745220,13550,13550,13550,13550,0
|
|
20230801,100000,4745220,13550,13550,13550,13550,0
|
|
20230801,095900,4745220,13550,13550,13550,13550,0
|
|
20230801,095800,4745220,13550,13550,13550,13550,0
|
|
20230801,095700,4745220,13550,13550,13550,13550,0
|
|
20230801,095600,4745220,13550,13550,13550,13550,0
|
|
20230801,095500,4745220,13550,13550,13550,13550,1
|
|
20230801,095400,4731670,13550,13550,13550,13550,0
|
|
20230801,095300,4731670,13550,13550,13550,13550,0
|
|
20230801,095200,4731670,13550,13550,13550,13550,1
|
|
20230801,095100,4718120,13550,13550,13550,13550,1
|
|
20230801,095000,4704570,13540,13540,13540,13540,0
|
|
20230801,094900,4704570,13540,13540,13540,13540,0
|
|
20230801,094800,4704570,13540,13540,13540,13540,3
|
|
20230801,094700,4663950,13540,13540,13540,13540,0
|
|
20230801,094600,4663950,13540,13500,13540,13500,46
|
|
20230801,094500,4042910,13500,13500,13500,13500,0
|
|
20230801,094400,4042910,13500,13500,13500,13500,0
|
|
20230801,094300,4042910,13500,13500,13500,13500,0
|
|
20230801,094200,4042910,13500,13500,13500,13500,0
|
|
20230801,094100,4042910,13500,13500,13500,13500,5
|
|
20230801,094000,3975410,13500,13500,13500,13500,10
|
|
20230801,093900,3840410,13500,13500,13500,13500,2
|
|
20230801,093800,3813410,13500,13500,13500,13500,5
|
|
20230801,093700,3745910,13500,13500,13500,13500,0
|
|
20230801,093600,3745910,13500,13500,13500,13500,0
|
|
20230801,093500,3745910,13500,13500,13500,13500,0
|
|
20230801,093400,3745910,13500,13500,13500,13500,0
|
|
20230801,093300,3745910,13500,13500,13500,13500,0
|
|
20230801,093200,3745910,13500,13500,13500,13500,0
|
|
20230801,093100,3745910,13500,13500,13500,13500,0
|
|
20230801,093000,3745910,13500,13500,13500,13500,9
|
|
20230801,092900,3624410,13500,13500,13500,13500,0
|
|
20230801,092800,3624410,13500,13500,13500,13500,1
|
|
20230801,092700,3610910,13500,13500,13500,13500,1
|
|
20230801,092600,3597410,13500,13500,13500,13500,0
|
|
20230801,092500,3597410,13500,13420,13500,13420,12
|
|
20230801,092400,3435570,13490,13490,13490,13490,0
|
|
20230801,092300,3435570,13490,13490,13490,13490,0
|
|
20230801,092200,3435570,13490,13430,13490,13420,30
|
|
20230801,092100,3032800,13490,13490,13490,13490,0
|
|
20230801,092000,3032800,13490,13490,13490,13490,0
|
|
20230801,091900,3032800,13490,13490,13490,13490,7
|
|
20230801,091800,2938370,13500,13500,13500,13500,0
|
|
20230801,091700,2938370,13500,13420,13500,13420,3
|
|
20230801,091600,2897960,13430,13430,13430,13430,0
|
|
20230801,091500,2897960,13430,13430,13430,13430,0
|
|
20230801,091400,2897960,13430,13430,13430,13430,19
|
|
20230801,091300,2642790,13500,13500,13500,13500,4
|
|
20230801,091200,2588790,13500,13490,13500,13490,11
|
|
20230801,091100,2440390,13500,13500,13500,13500,0
|
|
20230801,091000,2440390,13500,13500,13500,13500,0
|
|
20230801,090900,2440390,13500,13500,13500,13500,0
|
|
20230801,090800,2440390,13500,13500,13500,13500,11
|
|
20230801,090700,2291890,13420,13420,13420,13420,1
|
|
20230801,090600,2278470,13410,13410,13410,13410,0
|
|
20230801,090500,2278470,13410,13410,13410,13410,10
|
|
20230801,090400,2144370,13400,13400,13400,13400,0
|
|
20230801,090300,2144370,13400,13420,13420,13400,157
|
|
20230801,090200,40200,13400,13400,13400,13400,0
|
|
20230801,090100,40200,13400,13400,13400,13400,0
|
|
20230801,090000,40200,13400,13400,13400,13400,3
|