612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190900,137508120,8660,8660,8660,8660,53
|
|
20230801,190800,137508120,8660,8660,8660,8660,0
|
|
20230801,190700,137508120,8660,8660,8660,8660,0
|
|
20230801,190600,137508120,8660,8660,8660,8660,0
|
|
20230801,190500,137508120,8660,8660,8660,8660,0
|
|
20230801,190400,137508120,8660,8660,8660,8660,0
|
|
20230801,190300,137508120,8660,8660,8660,8660,0
|
|
20230801,190200,137508120,8660,8660,8660,8660,0
|
|
20230801,190100,137508120,8660,8660,8660,8660,0
|
|
20230801,190000,137508120,8660,8660,8660,8660,0
|
|
20230801,185900,137508120,8660,8660,8660,8660,0
|
|
20230801,185800,137508120,8660,8660,8660,8660,0
|
|
20230801,185700,137508120,8660,8660,8660,8660,0
|
|
20230801,185600,137508120,8660,8660,8660,8660,0
|
|
20230801,185500,137508120,8660,8660,8660,8660,0
|
|
20230801,185400,137508120,8660,8660,8660,8660,0
|
|
20230801,185300,137508120,8660,8660,8660,8660,0
|
|
20230801,185200,137508120,8660,8660,8660,8660,0
|
|
20230801,185100,137508120,8660,8660,8660,8660,0
|
|
20230801,185000,137508120,8660,8660,8660,8660,0
|
|
20230801,184900,137508120,8660,8660,8660,8660,0
|
|
20230801,184800,137508120,8660,8660,8660,8660,0
|
|
20230801,184700,137508120,8660,8660,8660,8660,0
|
|
20230801,184600,137508120,8660,8660,8660,8660,0
|
|
20230801,184500,137508120,8660,8660,8660,8660,0
|
|
20230801,184400,137508120,8660,8660,8660,8660,0
|
|
20230801,184300,137508120,8660,8660,8660,8660,0
|
|
20230801,184200,137508120,8660,8660,8660,8660,0
|
|
20230801,184100,137508120,8660,8660,8660,8660,0
|
|
20230801,184000,137508120,8660,8660,8660,8660,0
|
|
20230801,183900,137508120,8660,8660,8660,8660,53
|
|
20230801,183800,137508120,8660,8660,8660,8660,0
|
|
20230801,183700,137508120,8660,8660,8660,8660,0
|
|
20230801,183600,137508120,8660,8660,8660,8660,0
|
|
20230801,183500,137508120,8660,8660,8660,8660,0
|
|
20230801,183400,137508120,8660,8660,8660,8660,0
|
|
20230801,183300,137508120,8660,8660,8660,8660,0
|
|
20230801,183200,137508120,8660,8660,8660,8660,0
|
|
20230801,183100,137508120,8660,8660,8660,8660,0
|
|
20230801,183000,137508120,8660,8660,8660,8660,0
|
|
20230801,182900,137508120,8660,8660,8660,8660,0
|
|
20230801,182800,137508120,8660,8660,8660,8660,0
|
|
20230801,182700,137508120,8660,8660,8660,8660,0
|
|
20230801,182600,137508120,8660,8660,8660,8660,0
|
|
20230801,182500,137508120,8660,8660,8660,8660,0
|
|
20230801,182400,137508120,8660,8660,8660,8660,0
|
|
20230801,182300,137508120,8660,8660,8660,8660,0
|
|
20230801,182200,137508120,8660,8660,8660,8660,0
|
|
20230801,182100,137508120,8660,8660,8660,8660,0
|
|
20230801,182000,137508120,8660,8660,8660,8660,0
|
|
20230801,181900,137508120,8660,8660,8660,8660,0
|
|
20230801,181800,137508120,8660,8660,8660,8660,0
|
|
20230801,181700,137508120,8660,8660,8660,8660,0
|
|
20230801,181600,137508120,8660,8660,8660,8660,0
|
|
20230801,181500,137508120,8660,8660,8660,8660,0
|
|
20230801,181400,137508120,8660,8660,8660,8660,0
|
|
20230801,181300,137508120,8660,8660,8660,8660,0
|
|
20230801,181200,137508120,8660,8660,8660,8660,0
|
|
20230801,181100,137508120,8660,8660,8660,8660,0
|
|
20230801,181000,137508120,8660,8660,8660,8660,0
|
|
20230801,180900,137508120,8660,8660,8660,8660,53
|
|
20230801,180800,137508120,8660,8660,8660,8660,0
|
|
20230801,180700,137508120,8660,8660,8660,8660,0
|
|
20230801,180600,137508120,8660,8660,8660,8660,0
|
|
20230801,180500,137508120,8660,8660,8660,8660,0
|
|
20230801,180400,137508120,8660,8660,8660,8660,0
|
|
20230801,180300,137508120,8660,8660,8660,8660,0
|
|
20230801,180200,137508120,8660,8660,8660,8660,0
|
|
20230801,180100,137508120,8660,8660,8660,8660,0
|
|
20230801,180000,137508120,8660,8660,8660,8660,0
|
|
20230801,175900,137508120,8660,8660,8660,8660,0
|
|
20230801,175800,137508120,8660,8660,8660,8660,0
|
|
20230801,175700,137508120,8660,8660,8660,8660,0
|
|
20230801,175600,137508120,8660,8660,8660,8660,0
|
|
20230801,175500,137508120,8660,8660,8660,8660,0
|
|
20230801,175400,137508120,8660,8660,8660,8660,0
|
|
20230801,175300,137508120,8660,8660,8660,8660,0
|
|
20230801,175200,137508120,8660,8660,8660,8660,0
|
|
20230801,175100,137508120,8660,8660,8660,8660,0
|
|
20230801,175000,137508120,8660,8660,8660,8660,0
|
|
20230801,174900,137508120,8660,8660,8660,8660,0
|
|
20230801,174800,137508120,8660,8660,8660,8660,0
|
|
20230801,174700,137508120,8660,8660,8660,8660,0
|
|
20230801,174600,137508120,8660,8660,8660,8660,0
|
|
20230801,174500,137508120,8660,8660,8660,8660,0
|
|
20230801,174400,137508120,8660,8660,8660,8660,0
|
|
20230801,174300,137508120,8660,8660,8660,8660,0
|
|
20230801,174200,137508120,8660,8660,8660,8660,0
|
|
20230801,174100,137508120,8660,8660,8660,8660,0
|
|
20230801,174000,137508120,8660,8660,8660,8660,0
|
|
20230801,173900,137508120,8660,8660,8660,8660,53
|
|
20230801,173800,137508120,8660,8660,8660,8660,0
|
|
20230801,173700,137508120,8660,8660,8660,8660,0
|
|
20230801,173600,137508120,8660,8660,8660,8660,0
|
|
20230801,173500,137508120,8660,8660,8660,8660,0
|
|
20230801,173400,137508120,8660,8660,8660,8660,0
|
|
20230801,173300,137508120,8660,8660,8660,8660,0
|
|
20230801,173200,137508120,8660,8660,8660,8660,0
|
|
20230801,173100,137508120,8660,8660,8660,8660,0
|
|
20230801,173000,137508120,8660,8660,8660,8660,0
|
|
20230801,172900,137508120,8660,8660,8660,8660,0
|
|
20230801,172800,137508120,8660,8660,8660,8660,0
|
|
20230801,172700,137508120,8660,8660,8660,8660,0
|
|
20230801,172600,137508120,8660,8660,8660,8660,0
|
|
20230801,172500,137508120,8660,8660,8660,8660,0
|
|
20230801,172400,137508120,8660,8660,8660,8660,0
|
|
20230801,172300,137508120,8660,8660,8660,8660,0
|
|
20230801,172200,137508120,8660,8660,8660,8660,0
|
|
20230801,172100,137508120,8660,8660,8660,8660,0
|
|
20230801,172000,137508120,8660,8660,8660,8660,0
|
|
20230801,171900,137508120,8660,8660,8660,8660,0
|
|
20230801,171800,137508120,8660,8660,8660,8660,0
|
|
20230801,171700,137508120,8660,8660,8660,8660,0
|
|
20230801,171600,137508120,8660,8660,8660,8660,0
|
|
20230801,171500,137508120,8660,8660,8660,8660,0
|
|
20230801,171400,137508120,8660,8660,8660,8660,0
|
|
20230801,171300,137508120,8660,8660,8660,8660,0
|
|
20230801,171200,137508120,8660,8660,8660,8660,0
|
|
20230801,171100,137508120,8660,8660,8660,8660,0
|
|
20230801,171000,137508120,8660,8660,8660,8660,0
|
|
20230801,170900,137508120,8660,8660,8660,8660,53
|
|
20230801,170800,137508120,8660,8660,8660,8660,0
|
|
20230801,170700,137508120,8660,8660,8660,8660,0
|
|
20230801,170600,137508120,8660,8660,8660,8660,0
|
|
20230801,170500,137508120,8660,8660,8660,8660,0
|
|
20230801,170400,137508120,8660,8660,8660,8660,0
|
|
20230801,170300,137508120,8660,8660,8660,8660,0
|
|
20230801,170200,137508120,8660,8660,8660,8660,0
|
|
20230801,170100,137508120,8660,8660,8660,8660,0
|
|
20230801,170000,137508120,8660,8660,8660,8660,0
|
|
20230801,165900,137508120,8660,8660,8660,8660,0
|
|
20230801,165800,137508120,8660,8660,8660,8660,0
|
|
20230801,165700,137508120,8660,8660,8660,8660,0
|
|
20230801,165600,137508120,8660,8660,8660,8660,0
|
|
20230801,165500,137508120,8660,8660,8660,8660,0
|
|
20230801,165400,137508120,8660,8660,8660,8660,0
|
|
20230801,165300,137508120,8660,8660,8660,8660,0
|
|
20230801,165200,137508120,8660,8660,8660,8660,0
|
|
20230801,165100,137508120,8660,8660,8660,8660,0
|
|
20230801,165000,137508120,8660,8660,8660,8660,0
|
|
20230801,164900,137508120,8660,8660,8660,8660,0
|
|
20230801,164800,137508120,8660,8660,8660,8660,0
|
|
20230801,164700,137508120,8660,8660,8660,8660,0
|
|
20230801,164600,137508120,8660,8660,8660,8660,0
|
|
20230801,164500,137508120,8660,8660,8660,8660,0
|
|
20230801,164400,137508120,8660,8660,8660,8660,0
|
|
20230801,164300,137508120,8660,8660,8660,8660,0
|
|
20230801,164200,137508120,8660,8660,8660,8660,0
|
|
20230801,164100,137508120,8660,8660,8660,8660,0
|
|
20230801,164000,137508120,8660,8660,8660,8660,0
|
|
20230801,163900,137508120,8660,8660,8660,8660,53
|
|
20230801,163800,137508120,8660,8660,8660,8660,0
|
|
20230801,163700,137508120,8660,8660,8660,8660,0
|
|
20230801,163600,137508120,8660,8660,8660,8660,0
|
|
20230801,163500,137508120,8660,8660,8660,8660,0
|
|
20230801,163400,137508120,8660,8660,8660,8660,0
|
|
20230801,163300,137508120,8660,8660,8660,8660,0
|
|
20230801,163200,137508120,8660,8660,8660,8660,0
|
|
20230801,163100,137508120,8660,8660,8660,8660,0
|
|
20230801,163000,137508120,8660,8660,8660,8660,0
|
|
20230801,162900,137508120,8660,8660,8660,8660,0
|
|
20230801,162800,137508120,8660,8660,8660,8660,0
|
|
20230801,162700,137508120,8660,8660,8660,8660,0
|
|
20230801,162600,137508120,8660,8660,8660,8660,0
|
|
20230801,162500,137508120,8660,8660,8660,8660,0
|
|
20230801,162400,137508120,8660,8660,8660,8660,0
|
|
20230801,162300,137508120,8660,8660,8660,8660,0
|
|
20230801,162200,137508120,8660,8660,8660,8660,0
|
|
20230801,162100,137508120,8660,8660,8660,8660,0
|
|
20230801,162000,137508120,8660,8660,8660,8660,0
|
|
20230801,161900,137508120,8660,8660,8660,8660,0
|
|
20230801,161800,137508120,8660,8660,8660,8660,0
|
|
20230801,161700,137508120,8660,8660,8660,8660,0
|
|
20230801,161600,137508120,8660,8660,8660,8660,0
|
|
20230801,161500,137508120,8660,8660,8660,8660,0
|
|
20230801,161400,137508120,8660,8660,8660,8660,0
|
|
20230801,161300,137508120,8660,8660,8660,8660,0
|
|
20230801,161200,137508120,8660,8660,8660,8660,0
|
|
20230801,161100,137508120,8660,8660,8660,8660,0
|
|
20230801,161000,137508120,8660,8660,8660,8660,0
|
|
20230801,160900,137508120,8660,8660,8660,8660,53
|
|
20230801,160800,137508120,8660,8660,8660,8660,0
|
|
20230801,160700,137508120,8660,8660,8660,8660,0
|
|
20230801,160600,137508120,8660,8660,8660,8660,0
|
|
20230801,160500,137508120,8660,8660,8660,8660,0
|
|
20230801,160400,137508120,8660,8660,8660,8660,0
|
|
20230801,160300,137508120,8660,8660,8660,8660,0
|
|
20230801,160200,137508120,8660,8660,8660,8660,0
|
|
20230801,160100,137508120,8660,8660,8660,8660,0
|
|
20230801,160000,137508120,8660,8660,8660,8660,0
|
|
20230801,155900,137508120,8660,8660,8660,8660,0
|
|
20230801,155800,137508120,8660,8660,8660,8660,0
|
|
20230801,155700,137508120,8660,8660,8660,8660,0
|
|
20230801,155600,137508120,8660,8660,8660,8660,0
|
|
20230801,155500,137508120,8660,8660,8660,8660,0
|
|
20230801,155400,137508120,8660,8660,8660,8660,0
|
|
20230801,155300,137508120,8660,8660,8660,8660,0
|
|
20230801,155200,137508120,8660,8660,8660,8660,0
|
|
20230801,155100,137508120,8660,8660,8660,8660,0
|
|
20230801,155000,137508120,8660,8660,8660,8660,0
|
|
20230801,154900,137508120,8660,8660,8660,8660,0
|
|
20230801,154800,137508120,8660,8660,8660,8660,0
|
|
20230801,154700,137508120,8660,8660,8660,8660,0
|
|
20230801,154600,137508120,8660,8660,8660,8660,0
|
|
20230801,154500,137508120,8660,8660,8660,8660,0
|
|
20230801,154400,137508120,8660,8660,8660,8660,0
|
|
20230801,154300,137508120,8660,8660,8660,8660,0
|
|
20230801,154200,137508120,8660,8660,8660,8660,0
|
|
20230801,154100,137508120,8660,8660,8660,8660,0
|
|
20230801,154000,137508120,8660,8660,8660,8660,0
|
|
20230801,153900,137508120,8660,8660,8660,8660,53
|
|
20230801,153800,137508120,8660,8660,8660,8660,0
|
|
20230801,153700,137508120,8660,8660,8660,8660,0
|
|
20230801,153600,137508120,8660,8660,8660,8660,0
|
|
20230801,153500,137508120,8660,8660,8660,8660,0
|
|
20230801,153400,137508120,8660,8660,8660,8660,0
|
|
20230801,153300,137508120,8660,8660,8660,8660,0
|
|
20230801,153200,137508120,8660,8660,8660,8660,0
|
|
20230801,153100,137508120,8660,8660,8660,8660,0
|
|
20230801,153000,137508120,8660,8660,8660,8660,53
|
|
20230801,152900,137049140,8680,8680,8680,8680,0
|
|
20230801,152800,137049140,8680,8680,8680,8680,0
|
|
20230801,152700,137049140,8680,8680,8680,8680,0
|
|
20230801,152600,137049140,8680,8680,8680,8680,0
|
|
20230801,152500,137049140,8680,8680,8680,8680,0
|
|
20230801,152400,137049140,8680,8680,8680,8680,0
|
|
20230801,152300,137049140,8680,8680,8680,8680,0
|
|
20230801,152200,137049140,8680,8680,8680,8680,0
|
|
20230801,152100,137049140,8680,8680,8680,8680,0
|
|
20230801,152000,137049140,8680,8680,8680,8680,0
|
|
20230801,151900,137049140,8680,8680,8680,8680,0
|
|
20230801,151800,137049140,8680,8650,8680,8650,32
|
|
20230801,151700,136772280,8650,8650,8650,8650,0
|
|
20230801,151600,136772280,8650,8650,8650,8650,0
|
|
20230801,151500,136772280,8650,8650,8650,8650,0
|
|
20230801,151400,136772280,8650,8650,8650,8650,94
|
|
20230801,151300,135959180,8650,8650,8650,8650,13
|
|
20230801,151200,135846730,8680,8680,8680,8680,0
|
|
20230801,151100,135846730,8680,8680,8680,8680,0
|
|
20230801,151000,135846730,8680,8680,8680,8680,6
|
|
20230801,150900,135794650,8680,8680,8680,8680,0
|
|
20230801,150800,135794650,8680,8680,8680,8680,0
|
|
20230801,150700,135794650,8680,8680,8680,8680,506
|
|
20230801,150600,131402570,8680,8680,8680,8680,0
|
|
20230801,150500,131402570,8680,8680,8680,8680,0
|
|
20230801,150400,131402570,8680,8680,8680,8680,2
|
|
20230801,150300,131385210,8680,8680,8680,8680,0
|
|
20230801,150200,131385210,8680,8680,8680,8680,4
|
|
20230801,150100,131350490,8670,8670,8670,8670,0
|
|
20230801,150000,131350490,8670,8670,8670,8670,0
|
|
20230801,145900,131350490,8670,8670,8670,8670,1
|
|
20230801,145800,131341820,8680,8680,8680,8680,0
|
|
20230801,145700,131341820,8680,8680,8680,8680,1
|
|
20230801,145600,131333140,8670,8670,8670,8670,29
|
|
20230801,145500,131081710,8670,8670,8670,8670,0
|
|
20230801,145400,131081710,8670,8670,8670,8670,0
|
|
20230801,145300,131081710,8670,8670,8670,8670,0
|
|
20230801,145200,131081710,8670,8670,8670,8670,0
|
|
20230801,145100,131081710,8670,8670,8670,8670,1
|
|
20230801,145000,131073040,8620,8620,8620,8620,0
|
|
20230801,144900,131073040,8620,8620,8620,8620,0
|
|
20230801,144800,131073040,8620,8640,8640,8620,102
|
|
20230801,144700,130193550,8620,8620,8620,8620,0
|
|
20230801,144600,130193550,8620,8620,8620,8620,5
|
|
20230801,144500,130150450,8610,8610,8610,8610,0
|
|
20230801,144400,130150450,8610,8610,8610,8610,0
|
|
20230801,144300,130150450,8610,8610,8610,8610,0
|
|
20230801,144200,130150450,8610,8610,8610,8610,0
|
|
20230801,144100,130150450,8610,8650,8650,8610,4
|
|
20230801,144000,130115970,8690,8690,8690,8690,0
|
|
20230801,143900,130115970,8690,8670,8690,8670,1000
|
|
20230801,143800,121431390,8680,8680,8680,8680,0
|
|
20230801,143700,121431390,8680,8680,8680,8680,0
|
|
20230801,143600,121431390,8680,8680,8680,8680,0
|
|
20230801,143500,121431390,8680,8670,8680,8670,500
|
|
20230801,143400,117091900,8670,8670,8670,8670,0
|
|
20230801,143300,117091900,8670,8670,8670,8670,0
|
|
20230801,143200,117091900,8670,8670,8670,8670,0
|
|
20230801,143100,117091900,8670,8670,8670,8670,0
|
|
20230801,143000,117091900,8670,8670,8670,8670,0
|
|
20230801,142900,117091900,8670,8670,8670,8670,0
|
|
20230801,142800,117091900,8670,8670,8670,8670,0
|
|
20230801,142700,117091900,8670,8670,8670,8670,0
|
|
20230801,142600,117091900,8670,8670,8670,8670,0
|
|
20230801,142500,117091900,8670,8670,8670,8670,0
|
|
20230801,142400,117091900,8670,8670,8670,8670,4
|
|
20230801,142300,117057220,8670,8670,8670,8670,0
|
|
20230801,142200,117057220,8670,8650,8670,8650,500
|
|
20230801,142100,112724130,8600,8600,8600,8600,5
|
|
20230801,142000,112681130,8600,8600,8600,8600,0
|
|
20230801,141900,112681130,8600,8600,8600,8600,0
|
|
20230801,141800,112681130,8600,8600,8600,8600,280
|
|
20230801,141700,110273130,8590,8590,8590,8590,0
|
|
20230801,141600,110273130,8590,8590,8590,8590,0
|
|
20230801,141500,110273130,8590,8590,8590,8590,0
|
|
20230801,141400,110273130,8590,8590,8590,8590,0
|
|
20230801,141300,110273130,8590,8590,8590,8590,40
|
|
20230801,141200,109929530,8590,8590,8590,8590,0
|
|
20230801,141100,109929530,8590,8590,8590,8590,0
|
|
20230801,141000,109929530,8590,8590,8590,8590,19
|
|
20230801,140900,109766320,8590,8590,8590,8590,0
|
|
20230801,140800,109766320,8590,8590,8590,8590,8
|
|
20230801,140700,109697600,8590,8590,8590,8590,0
|
|
20230801,140600,109697600,8590,8590,8590,8590,0
|
|
20230801,140500,109697600,8590,8590,8590,8590,0
|
|
20230801,140400,109697600,8590,8590,8590,8590,0
|
|
20230801,140300,109697600,8590,8590,8590,8590,14
|
|
20230801,140200,109577340,8600,8600,8600,8600,10
|
|
20230801,140100,109491340,8600,8600,8600,8600,2
|
|
20230801,140000,109474140,8600,8600,8600,8600,0
|
|
20230801,135900,109474140,8600,8600,8600,8600,0
|
|
20230801,135800,109474140,8600,8600,8600,8600,0
|
|
20230801,135700,109474140,8600,8600,8600,8600,0
|
|
20230801,135600,109474140,8600,8600,8600,8600,0
|
|
20230801,135500,109474140,8600,8600,8600,8600,0
|
|
20230801,135400,109474140,8600,8600,8600,8600,5
|
|
20230801,135300,109431140,8600,8600,8600,8600,0
|
|
20230801,135200,109431140,8600,8600,8600,8600,2
|
|
20230801,135100,109413940,8590,8600,8600,8590,243
|
|
20230801,135000,107325240,8600,8600,8600,8600,0
|
|
20230801,134900,107325240,8600,8600,8600,8600,0
|
|
20230801,134800,107325240,8600,8600,8600,8600,0
|
|
20230801,134700,107325240,8600,8600,8600,8600,0
|
|
20230801,134600,107325240,8600,8600,8600,8600,2
|
|
20230801,134500,107308040,8600,8600,8600,8600,0
|
|
20230801,134400,107308040,8600,8600,8600,8600,0
|
|
20230801,134300,107308040,8600,8610,8610,8600,1151
|
|
20230801,134200,97404570,8610,8610,8610,8610,0
|
|
20230801,134100,97404570,8610,8610,8610,8610,0
|
|
20230801,134000,97404570,8610,8610,8610,8610,40
|
|
20230801,133900,97060170,8610,8610,8610,8610,0
|
|
20230801,133800,97060170,8610,8610,8610,8610,0
|
|
20230801,133700,97060170,8610,8610,8610,8610,0
|
|
20230801,133600,97060170,8610,8620,8620,8610,18
|
|
20230801,133500,96905180,8680,8680,8680,8680,0
|
|
20230801,133400,96905180,8680,8680,8680,8680,0
|
|
20230801,133300,96905180,8680,8680,8680,8680,0
|
|
20230801,133200,96905180,8680,8680,8680,8680,1
|
|
20230801,133100,96896500,8680,8680,8680,8680,0
|
|
20230801,133000,96896500,8680,8610,8680,8610,22
|
|
20230801,132900,96707010,8600,8640,8640,8600,1071
|
|
20230801,132800,87480460,8690,8690,8690,8690,0
|
|
20230801,132700,87480460,8690,8690,8690,8690,0
|
|
20230801,132600,87480460,8690,8690,8690,8690,154
|
|
20230801,132500,86142200,8690,8690,8690,8690,0
|
|
20230801,132400,86142200,8690,8690,8690,8690,0
|
|
20230801,132300,86142200,8690,8690,8690,8690,67
|
|
20230801,132200,85559970,8690,8690,8690,8690,0
|
|
20230801,132100,85559970,8690,8690,8690,8690,0
|
|
20230801,132000,85559970,8690,8690,8690,8690,0
|
|
20230801,131900,85559970,8690,8690,8690,8690,0
|
|
20230801,131800,85559970,8690,8690,8690,8690,1
|
|
20230801,131700,85551280,8630,8630,8630,8630,1
|
|
20230801,131600,85542650,8710,8710,8710,8710,0
|
|
20230801,131500,85542650,8710,8710,8710,8710,0
|
|
20230801,131400,85542650,8710,8710,8710,8710,0
|
|
20230801,131300,85542650,8710,8710,8710,8710,0
|
|
20230801,131200,85542650,8710,8710,8710,8710,0
|
|
20230801,131100,85542650,8710,8710,8710,8710,0
|
|
20230801,131000,85542650,8710,8710,8710,8710,0
|
|
20230801,130900,85542650,8710,8650,8710,8650,1600
|
|
20230801,130800,71619340,8650,8650,8650,8650,0
|
|
20230801,130700,71619340,8650,8660,8660,8650,6
|
|
20230801,130600,71567390,8650,8640,8650,8640,299
|
|
20230801,130500,68981140,8640,8640,8640,8640,0
|
|
20230801,130400,68981140,8640,8640,8640,8640,12
|
|
20230801,130300,68877460,8640,8640,8640,8640,0
|
|
20230801,130200,68877460,8640,8640,8640,8640,0
|
|
20230801,130100,68877460,8640,8640,8640,8640,0
|
|
20230801,130000,68877460,8640,8640,8640,8640,27
|
|
20230801,125900,68644180,8650,8650,8650,8650,0
|
|
20230801,125800,68644180,8650,8650,8650,8650,1
|
|
20230801,125700,68635530,8640,8640,8640,8640,4
|
|
20230801,125600,68600970,8640,8640,8640,8640,2
|
|
20230801,125500,68583690,8630,8630,8630,8630,0
|
|
20230801,125400,68583690,8630,8630,8630,8630,0
|
|
20230801,125300,68583690,8630,8630,8630,8630,0
|
|
20230801,125200,68583690,8630,8630,8630,8630,0
|
|
20230801,125100,68583690,8630,8630,8630,8630,51
|
|
20230801,125000,68143560,8630,8630,8630,8630,1
|
|
20230801,124900,68134930,8630,8630,8630,8630,65
|
|
20230801,124800,67573980,8630,8630,8630,8630,4
|
|
20230801,124700,67539460,8620,8620,8620,8620,0
|
|
20230801,124600,67539460,8620,8620,8620,8620,0
|
|
20230801,124500,67539460,8620,8620,8620,8620,0
|
|
20230801,124400,67539460,8620,8620,8620,8620,0
|
|
20230801,124300,67539460,8620,8610,8620,8610,28
|
|
20230801,124200,67298240,8620,8620,8620,8620,0
|
|
20230801,124100,67298240,8620,8620,8620,8620,0
|
|
20230801,124000,67298240,8620,8620,8620,8620,2
|
|
20230801,123900,67281000,8620,8620,8620,8620,6
|
|
20230801,123800,67229280,8610,8610,8610,8610,10
|
|
20230801,123700,67143180,8620,8620,8620,8620,0
|
|
20230801,123600,67143180,8620,8610,8620,8610,8
|
|
20230801,123500,67074260,8620,8620,8620,8620,6
|
|
20230801,123400,67022540,8620,8620,8620,8620,5
|
|
20230801,123300,66979440,8620,8620,8620,8620,0
|
|
20230801,123200,66979440,8620,8620,8620,8620,0
|
|
20230801,123100,66979440,8620,8620,8620,8620,1
|
|
20230801,123000,66970820,8620,8620,8620,8620,0
|
|
20230801,122900,66970820,8620,8620,8620,8620,5
|
|
20230801,122800,66927720,8610,8610,8610,8610,0
|
|
20230801,122700,66927720,8610,8610,8610,8610,0
|
|
20230801,122600,66927720,8610,8610,8610,8610,5
|
|
20230801,122500,66884670,8620,8620,8620,8620,0
|
|
20230801,122400,66884670,8620,8620,8620,8620,0
|
|
20230801,122300,66884670,8620,8620,8620,8620,200
|
|
20230801,122200,65160670,8620,8620,8620,8620,1
|
|
20230801,122100,65152050,8620,8620,8620,8620,1
|
|
20230801,122000,65143430,8620,8620,8620,8620,0
|
|
20230801,121900,65143430,8620,8620,8620,8620,0
|
|
20230801,121800,65143430,8620,8620,8620,8620,0
|
|
20230801,121700,65143430,8620,8620,8620,8620,0
|
|
20230801,121600,65143430,8620,8620,8620,8620,165
|
|
20230801,121500,63721130,8620,8620,8620,8620,0
|
|
20230801,121400,63721130,8620,8620,8620,8620,0
|
|
20230801,121300,63721130,8620,8620,8620,8620,0
|
|
20230801,121200,63721130,8620,8620,8620,8620,0
|
|
20230801,121100,63721130,8620,8620,8620,8620,0
|
|
20230801,121000,63721130,8620,8620,8620,8620,40
|
|
20230801,120900,63376330,8620,8620,8620,8620,0
|
|
20230801,120800,63376330,8620,8620,8620,8620,0
|
|
20230801,120700,63376330,8620,8620,8620,8620,10
|
|
20230801,120600,63290130,8630,8630,8630,8630,0
|
|
20230801,120500,63290130,8630,8630,8630,8630,0
|
|
20230801,120400,63290130,8630,8630,8630,8630,1
|
|
20230801,120300,63281500,8610,8610,8610,8610,372
|
|
20230801,120200,60078580,8590,8590,8590,8590,0
|
|
20230801,120100,60078580,8590,8590,8590,8590,99
|
|
20230801,120000,59228170,8590,8590,8590,8590,0
|
|
20230801,115900,59228170,8590,8590,8590,8590,0
|
|
20230801,115800,59228170,8590,8590,8590,8590,0
|
|
20230801,115700,59228170,8590,8590,8590,8590,0
|
|
20230801,115600,59228170,8590,8600,8600,8590,100
|
|
20230801,115500,58369050,8610,8610,8610,8610,0
|
|
20230801,115400,58369050,8610,8610,8610,8610,0
|
|
20230801,115300,58369050,8610,8610,8610,8610,0
|
|
20230801,115200,58369050,8610,8610,8610,8610,0
|
|
20230801,115100,58369050,8610,8610,8610,8610,2
|
|
20230801,115000,58351830,8600,8600,8600,8600,0
|
|
20230801,114900,58351830,8600,8610,8610,8600,340
|
|
20230801,114800,55426530,8610,8610,8610,8610,0
|
|
20230801,114700,55426530,8610,8610,8610,8610,2
|
|
20230801,114600,55409310,8620,8620,8620,8620,0
|
|
20230801,114500,55409310,8620,8620,8620,8620,0
|
|
20230801,114400,55409310,8620,8620,8620,8620,0
|
|
20230801,114300,55409310,8620,8620,8620,8620,1
|
|
20230801,114200,55400690,8610,8610,8610,8610,100
|
|
20230801,114100,54539690,8610,8610,8610,8610,0
|
|
20230801,114000,54539690,8610,8610,8610,8610,0
|
|
20230801,113900,54539690,8610,8610,8610,8610,0
|
|
20230801,113800,54539690,8610,8630,8630,8610,11
|
|
20230801,113700,54444960,8630,8630,8630,8630,1
|
|
20230801,113600,54436330,8630,8630,8630,8630,0
|
|
20230801,113500,54436330,8630,8630,8630,8630,0
|
|
20230801,113400,54436330,8630,8630,8630,8630,0
|
|
20230801,113300,54436330,8630,8630,8630,8630,0
|
|
20230801,113200,54436330,8630,8630,8630,8630,1
|
|
20230801,113100,54427700,8630,8630,8630,8630,0
|
|
20230801,113000,54427700,8630,8630,8630,8630,1
|
|
20230801,112900,54419070,8630,8630,8630,8630,0
|
|
20230801,112800,54419070,8630,8630,8630,8630,1
|
|
20230801,112700,54410440,8630,8630,8630,8630,17
|
|
20230801,112600,54263730,8620,8620,8620,8620,9
|
|
20230801,112500,54186150,8630,8630,8630,8630,0
|
|
20230801,112400,54186150,8630,8610,8630,8610,3
|
|
20230801,112300,54160280,8610,8620,8620,8610,2
|
|
20230801,112200,54143050,8630,8630,8630,8630,1
|
|
20230801,112100,54134420,8630,8630,8630,8630,0
|
|
20230801,112000,54134420,8630,8630,8630,8630,0
|
|
20230801,111900,54134420,8630,8630,8630,8630,100
|
|
20230801,111800,53271420,8620,8620,8620,8620,0
|
|
20230801,111700,53271420,8620,8620,8620,8620,0
|
|
20230801,111600,53271420,8620,8620,8620,8620,5
|
|
20230801,111500,53228320,8590,8590,8590,8590,0
|
|
20230801,111400,53228320,8590,8590,8590,8590,0
|
|
20230801,111300,53228320,8590,8590,8590,8590,43
|
|
20230801,111200,52858950,8590,8590,8590,8590,0
|
|
20230801,111100,52858950,8590,8590,8590,8590,2
|
|
20230801,111000,52841770,8590,8590,8590,8590,0
|
|
20230801,110900,52841770,8590,8590,8590,8590,150
|
|
20230801,110800,51553270,8630,8630,8630,8630,1
|
|
20230801,110700,51544640,8630,8640,8640,8630,11
|
|
20230801,110600,51449660,8630,8630,8630,8630,0
|
|
20230801,110500,51449660,8630,8630,8630,8630,0
|
|
20230801,110400,51449660,8630,8630,8630,8630,120
|
|
20230801,110300,50414060,8640,8640,8640,8640,0
|
|
20230801,110200,50414060,8640,8650,8650,8640,11
|
|
20230801,110100,50318990,8640,8650,8650,8640,11
|
|
20230801,110000,50223900,8640,8640,8640,8640,0
|
|
20230801,105900,50223900,8640,8650,8650,8640,62
|
|
20230801,105800,49688170,8640,8640,8640,8640,0
|
|
20230801,105700,49688170,8640,8640,8640,8640,36
|
|
20230801,105600,49377130,8670,8670,8670,8670,5
|
|
20230801,105500,49333780,8660,8660,8660,8660,0
|
|
20230801,105400,49333780,8660,8660,8660,8660,1
|
|
20230801,105300,49325120,8640,8640,8640,8640,31
|
|
20230801,105200,49057280,8650,8640,8650,8640,210
|
|
20230801,105100,47240880,8640,8610,8640,8610,903
|
|
20230801,105000,39446020,8610,8610,8610,8610,0
|
|
20230801,104900,39446020,8610,8610,8610,8610,1
|
|
20230801,104800,39437410,8600,8600,8600,8600,200
|
|
20230801,104700,37717410,8570,8570,8570,8570,0
|
|
20230801,104600,37717410,8570,8570,8570,8570,0
|
|
20230801,104500,37717410,8570,8580,8580,8570,573
|
|
20230801,104400,32804800,8580,8580,8580,8580,0
|
|
20230801,104300,32804800,8580,8580,8580,8580,72
|
|
20230801,104200,32187040,8580,8580,8580,8580,0
|
|
20230801,104100,32187040,8580,8580,8580,8580,305
|
|
20230801,104000,29570140,8580,8580,8580,8580,0
|
|
20230801,103900,29570140,8580,8580,8580,8580,0
|
|
20230801,103800,29570140,8580,8580,8580,8580,0
|
|
20230801,103700,29570140,8580,8580,8580,8580,0
|
|
20230801,103600,29570140,8580,8580,8580,8580,0
|
|
20230801,103500,29570140,8580,8580,8580,8580,29
|
|
20230801,103400,29321320,8580,8580,8580,8580,0
|
|
20230801,103300,29321320,8580,8580,8580,8580,0
|
|
20230801,103200,29321320,8580,8580,8580,8580,0
|
|
20230801,103100,29321320,8580,8580,8580,8580,0
|
|
20230801,103000,29321320,8580,8580,8580,8580,3
|
|
20230801,102900,29295580,8610,8610,8610,8610,6
|
|
20230801,102800,29243920,8610,8590,8610,8590,106
|
|
20230801,102700,28331330,8590,8590,8590,8590,17
|
|
20230801,102600,28185300,8590,8600,8600,8590,67
|
|
20230801,102500,27609700,8600,8600,8600,8600,3
|
|
20230801,102400,27583900,8610,8610,8610,8610,0
|
|
20230801,102300,27583900,8610,8610,8610,8610,0
|
|
20230801,102200,27583900,8610,8610,8610,8610,1
|
|
20230801,102100,27575290,8620,8620,8620,8620,0
|
|
20230801,102000,27575290,8620,8620,8620,8620,0
|
|
20230801,101900,27575290,8620,8630,8630,8620,2
|
|
20230801,101800,27558040,8580,8580,8580,8580,0
|
|
20230801,101700,27558040,8580,8580,8580,8580,0
|
|
20230801,101600,27558040,8580,8580,8580,8580,0
|
|
20230801,101500,27558040,8580,8620,8620,8580,259
|
|
20230801,101400,25332450,8630,8630,8630,8630,0
|
|
20230801,101300,25332450,8630,8630,8630,8630,1
|
|
20230801,101200,25323820,8630,8630,8630,8630,0
|
|
20230801,101100,25323820,8630,8630,8630,8630,0
|
|
20230801,101000,25323820,8630,8630,8630,8630,0
|
|
20230801,100900,25323820,8630,8630,8630,8630,0
|
|
20230801,100800,25323820,8630,8630,8630,8630,0
|
|
20230801,100700,25323820,8630,8630,8630,8630,0
|
|
20230801,100600,25323820,8630,8630,8630,8630,11
|
|
20230801,100500,25228890,8630,8630,8630,8630,50
|
|
20230801,100400,24797390,8630,8620,8630,8620,14
|
|
20230801,100300,24676650,8620,8620,8620,8620,0
|
|
20230801,100200,24676650,8620,8620,8620,8620,42
|
|
20230801,100100,24314610,8630,8630,8630,8630,0
|
|
20230801,100000,24314610,8630,8630,8630,8630,0
|
|
20230801,095900,24314610,8630,8630,8630,8630,0
|
|
20230801,095800,24314610,8630,8630,8630,8630,0
|
|
20230801,095700,24314610,8630,8630,8630,8630,0
|
|
20230801,095600,24314610,8630,8630,8630,8630,30
|
|
20230801,095500,24055710,8630,8630,8630,8630,10
|
|
20230801,095400,23969410,8620,8620,8620,8620,15
|
|
20230801,095300,23840110,8630,8630,8630,8630,0
|
|
20230801,095200,23840110,8630,8630,8630,8630,0
|
|
20230801,095100,23840110,8630,8630,8630,8630,0
|
|
20230801,095000,23840110,8630,8630,8630,8630,1
|
|
20230801,094900,23831480,8630,8630,8630,8630,10
|
|
20230801,094800,23745180,8640,8640,8640,8640,0
|
|
20230801,094700,23745180,8640,8640,8640,8640,50
|
|
20230801,094600,23313180,8640,8640,8640,8640,0
|
|
20230801,094500,23313180,8640,8640,8640,8640,0
|
|
20230801,094400,23313180,8640,8640,8640,8640,0
|
|
20230801,094300,23313180,8640,8640,8640,8640,0
|
|
20230801,094200,23313180,8640,8640,8640,8640,0
|
|
20230801,094100,23313180,8640,8640,8640,8640,0
|
|
20230801,094000,23313180,8640,8640,8640,8640,5
|
|
20230801,093900,23269980,8600,8600,8600,8600,100
|
|
20230801,093800,22409980,8640,8640,8640,8640,3
|
|
20230801,093700,22384060,8600,8600,8600,8600,3
|
|
20230801,093600,22358260,8600,8600,8600,8600,84
|
|
20230801,093500,21635860,8590,8590,8590,8590,1
|
|
20230801,093400,21627270,8580,8630,8630,8580,1408
|
|
20230801,093300,9515380,8640,8640,8640,8640,222
|
|
20230801,093200,7597300,8640,8640,8640,8640,1
|
|
20230801,093100,7588660,8650,8650,8650,8650,115
|
|
20230801,093000,6593910,8660,8660,8660,8660,0
|
|
20230801,092900,6593910,8660,8680,8680,8660,142
|
|
20230801,092800,5362690,8690,8690,8690,8690,2
|
|
20230801,092700,5345310,8700,8700,8700,8700,1
|
|
20230801,092600,5336610,8690,8690,8690,8690,15
|
|
20230801,092500,5206260,8700,8700,8700,8700,0
|
|
20230801,092400,5206260,8700,8700,8700,8700,0
|
|
20230801,092300,5206260,8700,8700,8700,8700,10
|
|
20230801,092200,5119260,8700,8690,8700,8690,39
|
|
20230801,092100,4780010,8690,8700,8700,8690,17
|
|
20230801,092000,4632210,8700,8700,8700,8700,0
|
|
20230801,091900,4632210,8700,8700,8700,8700,4
|
|
20230801,091800,4597410,8720,8720,8720,8720,5
|
|
20230801,091700,4553810,8660,8660,8660,8660,0
|
|
20230801,091600,4553810,8660,8660,8660,8660,0
|
|
20230801,091500,4553810,8660,8670,8670,8660,100
|
|
20230801,091400,3687290,8710,8710,8710,8710,100
|
|
20230801,091300,2816290,8680,8680,8680,8680,0
|
|
20230801,091200,2816290,8680,8680,8680,8680,0
|
|
20230801,091100,2816290,8680,8680,8680,8680,0
|
|
20230801,091000,2816290,8680,8680,8680,8680,50
|
|
20230801,090900,2382290,8690,8700,8710,8690,77
|
|
20230801,090800,1712980,8720,8720,8720,8720,0
|
|
20230801,090700,1712980,8720,8720,8720,8720,1
|
|
20230801,090600,1704260,8720,8720,8720,8720,100
|
|
20230801,090500,832260,8720,8680,8720,8680,50
|
|
20230801,090400,397990,8680,8680,8680,8680,0
|
|
20230801,090300,397990,8680,8680,8680,8680,0
|
|
20230801,090200,397990,8680,8680,8680,8680,0
|
|
20230801,090100,397990,8680,8680,8680,8680,3
|
|
20230801,090000,371950,8650,8650,8650,8650,43
|