657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195400,541602760,12230,12230,12230,12230,479
|
|
20230801,195300,541602760,12230,12230,12230,12230,0
|
|
20230801,195200,541602760,12230,12230,12230,12230,0
|
|
20230801,195100,541602760,12230,12230,12230,12230,0
|
|
20230801,195000,541602760,12230,12230,12230,12230,0
|
|
20230801,194900,541602760,12230,12230,12230,12230,0
|
|
20230801,194800,541602760,12230,12230,12230,12230,0
|
|
20230801,194700,541602760,12230,12230,12230,12230,0
|
|
20230801,194600,541602760,12230,12230,12230,12230,0
|
|
20230801,194500,541602760,12230,12230,12230,12230,0
|
|
20230801,194400,541602760,12230,12230,12230,12230,0
|
|
20230801,194300,541602760,12230,12230,12230,12230,0
|
|
20230801,194200,541602760,12230,12230,12230,12230,0
|
|
20230801,194100,541602760,12230,12230,12230,12230,0
|
|
20230801,194000,541602760,12230,12230,12230,12230,0
|
|
20230801,193900,541602760,12230,12230,12230,12230,0
|
|
20230801,193800,541602760,12230,12230,12230,12230,0
|
|
20230801,193700,541602760,12230,12230,12230,12230,0
|
|
20230801,193600,541602760,12230,12230,12230,12230,0
|
|
20230801,193500,541602760,12230,12230,12230,12230,0
|
|
20230801,193400,541602760,12230,12230,12230,12230,0
|
|
20230801,193300,541602760,12230,12230,12230,12230,0
|
|
20230801,193200,541602760,12230,12230,12230,12230,0
|
|
20230801,193100,541602760,12230,12230,12230,12230,0
|
|
20230801,193000,541602760,12230,12230,12230,12230,0
|
|
20230801,192900,541602760,12230,12230,12230,12230,0
|
|
20230801,192800,541602760,12230,12230,12230,12230,0
|
|
20230801,192700,541602760,12230,12230,12230,12230,0
|
|
20230801,192600,541602760,12230,12230,12230,12230,0
|
|
20230801,192500,541602760,12230,12230,12230,12230,0
|
|
20230801,192400,541602760,12230,12230,12230,12230,479
|
|
20230801,192300,541602760,12230,12230,12230,12230,0
|
|
20230801,192200,541602760,12230,12230,12230,12230,0
|
|
20230801,192100,541602760,12230,12230,12230,12230,0
|
|
20230801,192000,541602760,12230,12230,12230,12230,0
|
|
20230801,191900,541602760,12230,12230,12230,12230,0
|
|
20230801,191800,541602760,12230,12230,12230,12230,0
|
|
20230801,191700,541602760,12230,12230,12230,12230,0
|
|
20230801,191600,541602760,12230,12230,12230,12230,0
|
|
20230801,191500,541602760,12230,12230,12230,12230,0
|
|
20230801,191400,541602760,12230,12230,12230,12230,0
|
|
20230801,191300,541602760,12230,12230,12230,12230,0
|
|
20230801,191200,541602760,12230,12230,12230,12230,0
|
|
20230801,191100,541602760,12230,12230,12230,12230,0
|
|
20230801,191000,541602760,12230,12230,12230,12230,0
|
|
20230801,190900,541602760,12230,12230,12230,12230,0
|
|
20230801,190800,541602760,12230,12230,12230,12230,0
|
|
20230801,190700,541602760,12230,12230,12230,12230,0
|
|
20230801,190600,541602760,12230,12230,12230,12230,0
|
|
20230801,190500,541602760,12230,12230,12230,12230,0
|
|
20230801,190400,541602760,12230,12230,12230,12230,0
|
|
20230801,190300,541602760,12230,12230,12230,12230,0
|
|
20230801,190200,541602760,12230,12230,12230,12230,0
|
|
20230801,190100,541602760,12230,12230,12230,12230,0
|
|
20230801,190000,541602760,12230,12230,12230,12230,0
|
|
20230801,185900,541602760,12230,12230,12230,12230,0
|
|
20230801,185800,541602760,12230,12230,12230,12230,0
|
|
20230801,185700,541602760,12230,12230,12230,12230,0
|
|
20230801,185600,541602760,12230,12230,12230,12230,0
|
|
20230801,185500,541602760,12230,12230,12230,12230,0
|
|
20230801,185400,541602760,12230,12230,12230,12230,479
|
|
20230801,185300,541602760,12230,12230,12230,12230,0
|
|
20230801,185200,541602760,12230,12230,12230,12230,0
|
|
20230801,185100,541602760,12230,12230,12230,12230,0
|
|
20230801,185000,541602760,12230,12230,12230,12230,0
|
|
20230801,184900,541602760,12230,12230,12230,12230,0
|
|
20230801,184800,541602760,12230,12230,12230,12230,0
|
|
20230801,184700,541602760,12230,12230,12230,12230,0
|
|
20230801,184600,541602760,12230,12230,12230,12230,0
|
|
20230801,184500,541602760,12230,12230,12230,12230,0
|
|
20230801,184400,541602760,12230,12230,12230,12230,0
|
|
20230801,184300,541602760,12230,12230,12230,12230,0
|
|
20230801,184200,541602760,12230,12230,12230,12230,0
|
|
20230801,184100,541602760,12230,12230,12230,12230,0
|
|
20230801,184000,541602760,12230,12230,12230,12230,0
|
|
20230801,183900,541602760,12230,12230,12230,12230,0
|
|
20230801,183800,541602760,12230,12230,12230,12230,0
|
|
20230801,183700,541602760,12230,12230,12230,12230,0
|
|
20230801,183600,541602760,12230,12230,12230,12230,0
|
|
20230801,183500,541602760,12230,12230,12230,12230,0
|
|
20230801,183400,541602760,12230,12230,12230,12230,0
|
|
20230801,183300,541602760,12230,12230,12230,12230,0
|
|
20230801,183200,541602760,12230,12230,12230,12230,0
|
|
20230801,183100,541602760,12230,12230,12230,12230,0
|
|
20230801,183000,541602760,12230,12230,12230,12230,0
|
|
20230801,182900,541602760,12230,12230,12230,12230,0
|
|
20230801,182800,541602760,12230,12230,12230,12230,0
|
|
20230801,182700,541602760,12230,12230,12230,12230,0
|
|
20230801,182600,541602760,12230,12230,12230,12230,0
|
|
20230801,182500,541602760,12230,12230,12230,12230,0
|
|
20230801,182400,541602760,12230,12230,12230,12230,479
|
|
20230801,182300,541602760,12230,12230,12230,12230,0
|
|
20230801,182200,541602760,12230,12230,12230,12230,0
|
|
20230801,182100,541602760,12230,12230,12230,12230,0
|
|
20230801,182000,541602760,12230,12230,12230,12230,0
|
|
20230801,181900,541602760,12230,12230,12230,12230,0
|
|
20230801,181800,541602760,12230,12230,12230,12230,0
|
|
20230801,181700,541602760,12230,12230,12230,12230,0
|
|
20230801,181600,541602760,12230,12230,12230,12230,0
|
|
20230801,181500,541602760,12230,12230,12230,12230,0
|
|
20230801,181400,541602760,12230,12230,12230,12230,0
|
|
20230801,181300,541602760,12230,12230,12230,12230,0
|
|
20230801,181200,541602760,12230,12230,12230,12230,0
|
|
20230801,181100,541602760,12230,12230,12230,12230,0
|
|
20230801,181000,541602760,12230,12230,12230,12230,0
|
|
20230801,180900,541602760,12230,12230,12230,12230,0
|
|
20230801,180800,541602760,12230,12230,12230,12230,0
|
|
20230801,180700,541602760,12230,12230,12230,12230,0
|
|
20230801,180600,541602760,12230,12230,12230,12230,0
|
|
20230801,180500,541602760,12230,12230,12230,12230,0
|
|
20230801,180400,541602760,12230,12230,12230,12230,0
|
|
20230801,180300,541602760,12230,12230,12230,12230,0
|
|
20230801,180200,541602760,12230,12230,12230,12230,0
|
|
20230801,180100,541602760,12230,12230,12230,12230,0
|
|
20230801,180000,541602760,12230,12230,12230,12230,0
|
|
20230801,175900,541602760,12230,12230,12230,12230,0
|
|
20230801,175800,541602760,12230,12230,12230,12230,0
|
|
20230801,175700,541602760,12230,12230,12230,12230,0
|
|
20230801,175600,541602760,12230,12230,12230,12230,0
|
|
20230801,175500,541602760,12230,12230,12230,12230,0
|
|
20230801,175400,541602760,12230,12230,12230,12230,479
|
|
20230801,175300,541602760,12230,12230,12230,12230,0
|
|
20230801,175200,541602760,12230,12230,12230,12230,0
|
|
20230801,175100,541602760,12230,12230,12230,12230,0
|
|
20230801,175000,541602760,12230,12230,12230,12230,0
|
|
20230801,174900,541602760,12230,12230,12230,12230,0
|
|
20230801,174800,541602760,12230,12230,12230,12230,0
|
|
20230801,174700,541602760,12230,12230,12230,12230,0
|
|
20230801,174600,541602760,12230,12230,12230,12230,0
|
|
20230801,174500,541602760,12230,12230,12230,12230,0
|
|
20230801,174400,541602760,12230,12230,12230,12230,0
|
|
20230801,174300,541602760,12230,12230,12230,12230,0
|
|
20230801,174200,541602760,12230,12230,12230,12230,0
|
|
20230801,174100,541602760,12230,12230,12230,12230,0
|
|
20230801,174000,541602760,12230,12230,12230,12230,0
|
|
20230801,173900,541602760,12230,12230,12230,12230,0
|
|
20230801,173800,541602760,12230,12230,12230,12230,0
|
|
20230801,173700,541602760,12230,12230,12230,12230,0
|
|
20230801,173600,541602760,12230,12230,12230,12230,0
|
|
20230801,173500,541602760,12230,12230,12230,12230,0
|
|
20230801,173400,541602760,12230,12230,12230,12230,0
|
|
20230801,173300,541602760,12230,12230,12230,12230,0
|
|
20230801,173200,541602760,12230,12230,12230,12230,0
|
|
20230801,173100,541602760,12230,12230,12230,12230,0
|
|
20230801,173000,541602760,12230,12230,12230,12230,0
|
|
20230801,172900,541602760,12230,12230,12230,12230,0
|
|
20230801,172800,541602760,12230,12230,12230,12230,0
|
|
20230801,172700,541602760,12230,12230,12230,12230,0
|
|
20230801,172600,541602760,12230,12230,12230,12230,0
|
|
20230801,172500,541602760,12230,12230,12230,12230,0
|
|
20230801,172400,541602760,12230,12230,12230,12230,479
|
|
20230801,172300,541602760,12230,12230,12230,12230,0
|
|
20230801,172200,541602760,12230,12230,12230,12230,0
|
|
20230801,172100,541602760,12230,12230,12230,12230,0
|
|
20230801,172000,541602760,12230,12230,12230,12230,0
|
|
20230801,171900,541602760,12230,12230,12230,12230,0
|
|
20230801,171800,541602760,12230,12230,12230,12230,0
|
|
20230801,171700,541602760,12230,12230,12230,12230,0
|
|
20230801,171600,541602760,12230,12230,12230,12230,0
|
|
20230801,171500,541602760,12230,12230,12230,12230,0
|
|
20230801,171400,541602760,12230,12230,12230,12230,0
|
|
20230801,171300,541602760,12230,12230,12230,12230,0
|
|
20230801,171200,541602760,12230,12230,12230,12230,0
|
|
20230801,171100,541602760,12230,12230,12230,12230,0
|
|
20230801,171000,541602760,12230,12230,12230,12230,0
|
|
20230801,170900,541602760,12230,12230,12230,12230,0
|
|
20230801,170800,541602760,12230,12230,12230,12230,0
|
|
20230801,170700,541602760,12230,12230,12230,12230,0
|
|
20230801,170600,541602760,12230,12230,12230,12230,0
|
|
20230801,170500,541602760,12230,12230,12230,12230,0
|
|
20230801,170400,541602760,12230,12230,12230,12230,0
|
|
20230801,170300,541602760,12230,12230,12230,12230,0
|
|
20230801,170200,541602760,12230,12230,12230,12230,0
|
|
20230801,170100,541602760,12230,12230,12230,12230,0
|
|
20230801,170000,541602760,12230,12230,12230,12230,0
|
|
20230801,165900,541602760,12230,12230,12230,12230,0
|
|
20230801,165800,541602760,12230,12230,12230,12230,0
|
|
20230801,165700,541602760,12230,12230,12230,12230,0
|
|
20230801,165600,541602760,12230,12230,12230,12230,0
|
|
20230801,165500,541602760,12230,12230,12230,12230,0
|
|
20230801,165400,541602760,12230,12230,12230,12230,479
|
|
20230801,165300,541602760,12230,12230,12230,12230,0
|
|
20230801,165200,541602760,12230,12230,12230,12230,0
|
|
20230801,165100,541602760,12230,12230,12230,12230,0
|
|
20230801,165000,541602760,12230,12230,12230,12230,0
|
|
20230801,164900,541602760,12230,12230,12230,12230,0
|
|
20230801,164800,541602760,12230,12230,12230,12230,0
|
|
20230801,164700,541602760,12230,12230,12230,12230,0
|
|
20230801,164600,541602760,12230,12230,12230,12230,0
|
|
20230801,164500,541602760,12230,12230,12230,12230,0
|
|
20230801,164400,541602760,12230,12230,12230,12230,0
|
|
20230801,164300,541602760,12230,12230,12230,12230,0
|
|
20230801,164200,541602760,12230,12230,12230,12230,0
|
|
20230801,164100,541602760,12230,12230,12230,12230,0
|
|
20230801,164000,541602760,12230,12230,12230,12230,0
|
|
20230801,163900,541602760,12230,12230,12230,12230,0
|
|
20230801,163800,541602760,12230,12230,12230,12230,0
|
|
20230801,163700,541602760,12230,12230,12230,12230,0
|
|
20230801,163600,541602760,12230,12230,12230,12230,0
|
|
20230801,163500,541602760,12230,12230,12230,12230,0
|
|
20230801,163400,541602760,12230,12230,12230,12230,0
|
|
20230801,163300,541602760,12230,12230,12230,12230,0
|
|
20230801,163200,541602760,12230,12230,12230,12230,0
|
|
20230801,163100,541602760,12230,12230,12230,12230,0
|
|
20230801,163000,541602760,12230,12230,12230,12230,0
|
|
20230801,162900,541602760,12230,12230,12230,12230,0
|
|
20230801,162800,541602760,12230,12230,12230,12230,0
|
|
20230801,162700,541602760,12230,12230,12230,12230,0
|
|
20230801,162600,541602760,12230,12230,12230,12230,0
|
|
20230801,162500,541602760,12230,12230,12230,12230,0
|
|
20230801,162400,541602760,12230,12230,12230,12230,479
|
|
20230801,162300,541602760,12230,12230,12230,12230,0
|
|
20230801,162200,541602760,12230,12230,12230,12230,0
|
|
20230801,162100,541602760,12230,12230,12230,12230,0
|
|
20230801,162000,541602760,12230,12230,12230,12230,0
|
|
20230801,161900,541602760,12230,12230,12230,12230,0
|
|
20230801,161800,541602760,12230,12230,12230,12230,0
|
|
20230801,161700,541602760,12230,12230,12230,12230,0
|
|
20230801,161600,541602760,12230,12230,12230,12230,0
|
|
20230801,161500,541602760,12230,12230,12230,12230,0
|
|
20230801,161400,541602760,12230,12230,12230,12230,0
|
|
20230801,161300,541602760,12230,12230,12230,12230,0
|
|
20230801,161200,541602760,12230,12230,12230,12230,0
|
|
20230801,161100,541602760,12230,12230,12230,12230,0
|
|
20230801,161000,541602760,12230,12230,12230,12230,0
|
|
20230801,160900,541602760,12230,12230,12230,12230,0
|
|
20230801,160800,541602760,12230,12230,12230,12230,0
|
|
20230801,160700,541602760,12230,12230,12230,12230,0
|
|
20230801,160600,541602760,12230,12230,12230,12230,0
|
|
20230801,160500,541602760,12230,12230,12230,12230,0
|
|
20230801,160400,541602760,12230,12230,12230,12230,0
|
|
20230801,160300,541602760,12230,12230,12230,12230,0
|
|
20230801,160200,541602760,12230,12230,12230,12230,0
|
|
20230801,160100,541602760,12230,12230,12230,12230,0
|
|
20230801,160000,541602760,12230,12230,12230,12230,0
|
|
20230801,155900,541602760,12230,12230,12230,12230,0
|
|
20230801,155800,541602760,12230,12230,12230,12230,0
|
|
20230801,155700,541602760,12230,12230,12230,12230,0
|
|
20230801,155600,541602760,12230,12230,12230,12230,0
|
|
20230801,155500,541602760,12230,12230,12230,12230,0
|
|
20230801,155400,541602760,12230,12230,12230,12230,479
|
|
20230801,155300,541602760,12230,12230,12230,12230,0
|
|
20230801,155200,541602760,12230,12230,12230,12230,0
|
|
20230801,155100,541602760,12230,12230,12230,12230,0
|
|
20230801,155000,541602760,12230,12230,12230,12230,0
|
|
20230801,154900,541602760,12230,12230,12230,12230,0
|
|
20230801,154800,541602760,12230,12230,12230,12230,0
|
|
20230801,154700,541602760,12230,12230,12230,12230,0
|
|
20230801,154600,541602760,12230,12230,12230,12230,0
|
|
20230801,154500,541602760,12230,12230,12230,12230,0
|
|
20230801,154400,541602760,12230,12230,12230,12230,0
|
|
20230801,154300,541602760,12230,12230,12230,12230,0
|
|
20230801,154200,541602760,12230,12230,12230,12230,0
|
|
20230801,154100,541602760,12230,12230,12230,12230,0
|
|
20230801,154000,541602760,12230,12230,12230,12230,0
|
|
20230801,153900,541602760,12230,12230,12230,12230,0
|
|
20230801,153800,541602760,12230,12230,12230,12230,0
|
|
20230801,153700,541602760,12230,12230,12230,12230,0
|
|
20230801,153600,541602760,12230,12230,12230,12230,0
|
|
20230801,153500,541602760,12230,12230,12230,12230,0
|
|
20230801,153400,541602760,12230,12230,12230,12230,0
|
|
20230801,153300,541602760,12230,12230,12230,12230,0
|
|
20230801,153200,541602760,12230,12230,12230,12230,0
|
|
20230801,153100,541602760,12230,12230,12230,12230,0
|
|
20230801,153000,541602760,12230,12230,12230,12230,479
|
|
20230801,152900,535744590,12250,12250,12250,12250,0
|
|
20230801,152800,535744590,12250,12250,12250,12250,0
|
|
20230801,152700,535744590,12250,12250,12250,12250,0
|
|
20230801,152600,535744590,12250,12250,12250,12250,0
|
|
20230801,152500,535744590,12250,12250,12250,12250,0
|
|
20230801,152400,535744590,12250,12250,12250,12250,0
|
|
20230801,152300,535744590,12250,12250,12250,12250,0
|
|
20230801,152200,535744590,12250,12250,12250,12250,0
|
|
20230801,152100,535744590,12250,12250,12250,12250,0
|
|
20230801,152000,535744590,12250,12250,12250,12250,0
|
|
20230801,151900,535744590,12250,12280,12280,12250,100
|
|
20230801,151800,534519560,12240,12240,12240,12240,0
|
|
20230801,151700,534519560,12240,12240,12240,12240,0
|
|
20230801,151600,534519560,12240,12240,12240,12240,0
|
|
20230801,151500,534519560,12240,12240,12240,12240,0
|
|
20230801,151400,534519560,12240,12240,12240,12240,190
|
|
20230801,151300,532193960,12230,12230,12230,12230,100
|
|
20230801,151200,530970960,12240,12240,12240,12240,0
|
|
20230801,151100,530970960,12240,12240,12240,12240,0
|
|
20230801,151000,530970960,12240,12240,12240,12240,0
|
|
20230801,150900,530970960,12240,12240,12240,12240,0
|
|
20230801,150800,530970960,12240,12240,12240,12240,0
|
|
20230801,150700,530970960,12240,12240,12240,12240,0
|
|
20230801,150600,530970960,12240,12240,12240,12240,106
|
|
20230801,150500,529673520,12230,12230,12230,12220,1264
|
|
20230801,150400,514225220,12230,12240,12240,12230,778
|
|
20230801,150300,504707500,12240,12240,12240,12240,22
|
|
20230801,150200,504438220,12240,12240,12240,12240,100
|
|
20230801,150100,503214220,12230,12230,12230,12230,0
|
|
20230801,150000,503214220,12230,12280,12280,12230,30
|
|
20230801,145900,502846820,12220,12220,12220,12220,50
|
|
20230801,145800,502235820,12220,12220,12220,12220,0
|
|
20230801,145700,502235820,12220,12220,12220,12220,301
|
|
20230801,145600,498557600,12220,12280,12280,12220,700
|
|
20230801,145500,490003240,12220,12220,12220,12220,0
|
|
20230801,145400,490003240,12220,12220,12220,12220,0
|
|
20230801,145300,490003240,12220,12220,12220,12220,0
|
|
20230801,145200,490003240,12220,12220,12220,12220,0
|
|
20230801,145100,490003240,12220,12220,12220,12220,0
|
|
20230801,145000,490003240,12220,12220,12220,12220,0
|
|
20230801,144900,490003240,12220,12220,12220,12220,5
|
|
20230801,144800,489942140,12280,12280,12280,12280,2
|
|
20230801,144700,489917580,12280,12280,12280,12280,4
|
|
20230801,144600,489868460,12220,12220,12220,12220,0
|
|
20230801,144500,489868460,12220,12220,12220,12220,0
|
|
20230801,144400,489868460,12220,12220,12220,12220,0
|
|
20230801,144300,489868460,12220,12220,12220,12220,0
|
|
20230801,144200,489868460,12220,12250,12250,12220,1000
|
|
20230801,144100,477642970,12290,12290,12290,12290,0
|
|
20230801,144000,477642970,12290,12290,12290,12290,78
|
|
20230801,143900,476684350,12290,12290,12290,12290,22
|
|
20230801,143800,476413970,12290,12290,12290,12290,0
|
|
20230801,143700,476413970,12290,12290,12290,12290,0
|
|
20230801,143600,476413970,12290,12290,12290,12290,0
|
|
20230801,143500,476413970,12290,12290,12290,12290,0
|
|
20230801,143400,476413970,12290,12290,12290,12290,0
|
|
20230801,143300,476413970,12290,12290,12290,12290,0
|
|
20230801,143200,476413970,12290,12290,12290,12290,0
|
|
20230801,143100,476413970,12290,12290,12290,12290,0
|
|
20230801,143000,476413970,12290,12290,12290,12290,3
|
|
20230801,142900,476377100,12260,12260,12260,12260,0
|
|
20230801,142800,476377100,12260,12260,12260,12260,0
|
|
20230801,142700,476377100,12260,12260,12260,12260,329
|
|
20230801,142600,472343560,12260,12260,12260,12260,0
|
|
20230801,142500,472343560,12260,12260,12260,12260,0
|
|
20230801,142400,472343560,12260,12260,12260,12260,7
|
|
20230801,142300,472257740,12250,12250,12250,12250,0
|
|
20230801,142200,472257740,12250,12250,12250,12250,0
|
|
20230801,142100,472257740,12250,12250,12250,12250,2
|
|
20230801,142000,472233240,12260,12260,12260,12260,8
|
|
20230801,141900,472135160,12260,12260,12260,12260,0
|
|
20230801,141800,472135160,12260,12260,12260,12260,0
|
|
20230801,141700,472135160,12260,12260,12260,12260,266
|
|
20230801,141600,468874000,12250,12250,12250,12250,0
|
|
20230801,141500,468874000,12250,12250,12250,12250,0
|
|
20230801,141400,468874000,12250,12250,12250,12250,0
|
|
20230801,141300,468874000,12250,12220,12250,12220,3097
|
|
20230801,141200,431000010,12220,12220,12220,12220,0
|
|
20230801,141100,431000010,12220,12220,12220,12220,0
|
|
20230801,141000,431000010,12220,12220,12220,12220,0
|
|
20230801,140900,431000010,12220,12220,12220,12220,0
|
|
20230801,140800,431000010,12220,12220,12220,12220,0
|
|
20230801,140700,431000010,12220,12220,12220,12220,0
|
|
20230801,140600,431000010,12220,12220,12220,12220,0
|
|
20230801,140500,431000010,12220,12220,12220,12220,50
|
|
20230801,140400,430389010,12220,12220,12220,12220,0
|
|
20230801,140300,430389010,12220,12220,12220,12220,474
|
|
20230801,140200,424596730,12220,12220,12220,12220,20
|
|
20230801,140100,424352330,12220,12220,12220,12220,6
|
|
20230801,140000,424279010,12220,12220,12220,12220,0
|
|
20230801,135900,424279010,12220,12220,12220,12220,0
|
|
20230801,135800,424279010,12220,12220,12220,12220,500
|
|
20230801,135700,418169010,12230,12230,12230,12230,0
|
|
20230801,135600,418169010,12230,12180,12230,12180,501
|
|
20230801,135500,412066780,12180,12180,12180,12180,500
|
|
20230801,135400,405976780,12180,12200,12200,12180,1000
|
|
20230801,135300,393793870,12200,12200,12200,12200,0
|
|
20230801,135200,393793870,12200,12200,12200,12200,0
|
|
20230801,135100,393793870,12200,12200,12200,12200,100
|
|
20230801,135000,392573870,12210,12210,12210,12210,0
|
|
20230801,134900,392573870,12210,12210,12210,12210,0
|
|
20230801,134800,392573870,12210,12210,12210,12210,0
|
|
20230801,134700,392573870,12210,12210,12210,12210,0
|
|
20230801,134600,392573870,12210,12210,12210,12210,0
|
|
20230801,134500,392573870,12210,12210,12210,12210,10
|
|
20230801,134400,392451770,12210,12210,12210,12210,39
|
|
20230801,134300,391975580,12200,12200,12200,12200,5
|
|
20230801,134200,391914580,12180,12200,12200,12180,947
|
|
20230801,134100,380363410,12200,12210,12210,12200,462
|
|
20230801,134000,374722550,12210,12210,12210,12210,0
|
|
20230801,133900,374722550,12210,12210,12210,12210,0
|
|
20230801,133800,374722550,12210,12210,12210,12210,0
|
|
20230801,133700,374722550,12210,12210,12210,12210,0
|
|
20230801,133600,374722550,12210,12210,12210,12210,500
|
|
20230801,133500,368617550,12220,12220,12220,12220,0
|
|
20230801,133400,368617550,12220,12220,12220,12220,15
|
|
20230801,133300,368434250,12220,12220,12220,12220,755
|
|
20230801,133200,359208150,12240,12240,12240,12240,0
|
|
20230801,133100,359208150,12240,12240,12240,12240,0
|
|
20230801,133000,359208150,12240,12240,12240,12240,0
|
|
20230801,132900,359208150,12240,12220,12240,12220,5
|
|
20230801,132800,359147010,12220,12220,12220,12220,103
|
|
20230801,132700,357888350,12220,12220,12220,12220,0
|
|
20230801,132600,357888350,12220,12220,12220,12220,0
|
|
20230801,132500,357888350,12220,12220,12220,12220,1
|
|
20230801,132400,357876130,12220,12220,12220,12220,1
|
|
20230801,132300,357863910,12250,12250,12250,12250,38
|
|
20230801,132200,357398410,12250,12250,12250,12250,0
|
|
20230801,132100,357398410,12250,12250,12250,12250,0
|
|
20230801,132000,357398410,12250,12250,12250,12250,2
|
|
20230801,131900,357373910,12250,12250,12250,12250,550
|
|
20230801,131800,350636410,12250,12250,12250,12250,448
|
|
20230801,131700,345148410,12210,12210,12210,12210,0
|
|
20230801,131600,345148410,12210,12210,12210,12210,0
|
|
20230801,131500,345148410,12210,12290,12290,12210,4075
|
|
20230801,131400,295330590,12280,12280,12280,12280,0
|
|
20230801,131300,295330590,12280,12280,12280,12280,30
|
|
20230801,131200,294962190,12280,12280,12280,12280,1
|
|
20230801,131100,294949910,12310,12310,12310,12310,11
|
|
20230801,131000,294814500,12310,12310,12310,12310,0
|
|
20230801,130900,294814500,12310,12310,12310,12310,1
|
|
20230801,130800,294802190,12320,12320,12320,12320,0
|
|
20230801,130700,294802190,12320,12310,12320,12310,57
|
|
20230801,130600,294100080,12280,12280,12280,12280,360
|
|
20230801,130500,289679280,12320,12320,12320,12320,0
|
|
20230801,130400,289679280,12320,12320,12320,12320,1
|
|
20230801,130300,289666960,12320,12320,12320,12320,0
|
|
20230801,130200,289666960,12320,12320,12320,12320,0
|
|
20230801,130100,289666960,12320,12320,12320,12320,5
|
|
20230801,130000,289605360,12290,12290,12290,12290,0
|
|
20230801,125900,289605360,12290,12290,12290,12290,0
|
|
20230801,125800,289605360,12290,12290,12290,12290,0
|
|
20230801,125700,289605360,12290,12290,12290,12290,0
|
|
20230801,125600,289605360,12290,12290,12290,12290,0
|
|
20230801,125500,289605360,12290,12290,12290,12290,139
|
|
20230801,125400,287897050,12300,12300,12300,12300,0
|
|
20230801,125300,287897050,12300,12300,12300,12300,0
|
|
20230801,125200,287897050,12300,12300,12300,12300,0
|
|
20230801,125100,287897050,12300,12300,12300,12300,47
|
|
20230801,125000,287318950,12250,12250,12250,12250,0
|
|
20230801,124900,287318950,12250,12250,12250,12250,0
|
|
20230801,124800,287318950,12250,12250,12250,12250,0
|
|
20230801,124700,287318950,12250,12250,12250,12250,0
|
|
20230801,124600,287318950,12250,12250,12250,12250,0
|
|
20230801,124500,287318950,12250,12250,12250,12250,1
|
|
20230801,124400,287306700,12240,12240,12240,12240,0
|
|
20230801,124300,287306700,12240,12240,12240,12240,0
|
|
20230801,124200,287306700,12240,12240,12240,12240,0
|
|
20230801,124100,287306700,12240,12240,12240,12240,0
|
|
20230801,124000,287306700,12240,12270,12270,12240,1200
|
|
20230801,123900,272608910,12260,12300,12300,12260,102
|
|
20230801,123800,271358110,12260,12270,12270,12260,150
|
|
20230801,123700,269517800,12260,12260,12260,12260,0
|
|
20230801,123600,269517800,12260,12260,12260,12260,0
|
|
20230801,123500,269517800,12260,12260,12260,12260,0
|
|
20230801,123400,269517800,12260,12260,12260,12260,0
|
|
20230801,123300,269517800,12260,12290,12290,12260,900
|
|
20230801,123200,258476000,12300,12300,12300,12300,1
|
|
20230801,123100,258463700,12290,12290,12290,12290,0
|
|
20230801,123000,258463700,12290,12290,12290,12290,0
|
|
20230801,122900,258463700,12290,12290,12290,12290,0
|
|
20230801,122800,258463700,12290,12290,12290,12290,200
|
|
20230801,122700,256005700,12300,12300,12300,12300,0
|
|
20230801,122600,256005700,12300,12300,12300,12300,0
|
|
20230801,122500,256005700,12300,12300,12300,12300,0
|
|
20230801,122400,256005700,12300,12300,12300,12300,0
|
|
20230801,122300,256005700,12300,12300,12300,12300,63
|
|
20230801,122200,255230800,12300,12300,12300,12300,0
|
|
20230801,122100,255230800,12300,12300,12300,12300,1
|
|
20230801,122000,255218500,12300,12300,12300,12300,1
|
|
20230801,121900,255206200,12300,12300,12300,12300,0
|
|
20230801,121800,255206200,12300,12300,12300,12300,500
|
|
20230801,121700,249056200,12300,12300,12300,12300,0
|
|
20230801,121600,249056200,12300,12300,12300,12300,380
|
|
20230801,121500,244382200,12310,12310,12310,12310,0
|
|
20230801,121400,244382200,12310,12310,12310,12310,12
|
|
20230801,121300,244234480,12310,12310,12310,12310,6
|
|
20230801,121200,244160620,12310,12310,12310,12310,143
|
|
20230801,121100,242400290,12310,12310,12310,12310,149
|
|
20230801,121000,240566100,12340,12340,12340,12340,0
|
|
20230801,120900,240566100,12340,12340,12340,12340,0
|
|
20230801,120800,240566100,12340,12340,12340,12340,1
|
|
20230801,120700,240553760,12310,12310,12310,12310,18
|
|
20230801,120600,240332180,12310,12310,12310,12310,0
|
|
20230801,120500,240332180,12310,12330,12330,12310,709
|
|
20230801,120400,231601750,12330,12330,12330,12330,13
|
|
20230801,120300,231441460,12330,12330,12330,12330,62
|
|
20230801,120200,230677000,12330,12330,12330,12330,26
|
|
20230801,120100,230356420,12330,12330,12330,12330,86
|
|
20230801,120000,229296040,12330,12330,12330,12330,7
|
|
20230801,115900,229209730,12320,12320,12320,12320,54
|
|
20230801,115800,228544450,12320,12320,12320,12320,0
|
|
20230801,115700,228544450,12320,12320,12320,12320,518
|
|
20230801,115600,222162690,12320,12320,12320,12320,0
|
|
20230801,115500,222162690,12320,12320,12320,12320,0
|
|
20230801,115400,222162690,12320,12320,12320,12320,0
|
|
20230801,115300,222162690,12320,12320,12320,12320,74
|
|
20230801,115200,221251010,12330,12330,12330,12330,5
|
|
20230801,115100,221189360,12330,12330,12330,12330,0
|
|
20230801,115000,221189360,12330,12340,12340,12330,10
|
|
20230801,114900,221066010,12350,12350,12350,12350,0
|
|
20230801,114800,221066010,12350,12350,12350,12350,0
|
|
20230801,114700,221066010,12350,12350,12350,12350,0
|
|
20230801,114600,221066010,12350,12350,12350,12350,0
|
|
20230801,114500,221066010,12350,12350,12350,12350,0
|
|
20230801,114400,221066010,12350,12350,12350,12350,0
|
|
20230801,114300,221066010,12350,12350,12350,12350,0
|
|
20230801,114200,221066010,12350,12360,12360,12350,23
|
|
20230801,114100,220781740,12350,12350,12350,12350,30
|
|
20230801,114000,220411240,12350,12350,12350,12350,0
|
|
20230801,113900,220411240,12350,12350,12350,12350,1047
|
|
20230801,113800,207480790,12350,12350,12350,12350,0
|
|
20230801,113700,207480790,12350,12350,12350,12350,96
|
|
20230801,113600,206295190,12350,12350,12350,12350,0
|
|
20230801,113500,206295190,12350,12350,12350,12350,0
|
|
20230801,113400,206295190,12350,12350,12350,12350,0
|
|
20230801,113300,206295190,12350,12360,12360,12350,50
|
|
20230801,113200,205677580,12350,12350,12350,12350,0
|
|
20230801,113100,205677580,12350,12360,12360,12350,301
|
|
20230801,113000,201957230,12390,12390,12390,12390,0
|
|
20230801,112900,201957230,12390,12390,12390,12390,80
|
|
20230801,112800,200966030,12400,12400,12400,12400,0
|
|
20230801,112700,200966030,12400,12400,12400,12400,0
|
|
20230801,112600,200966030,12400,12400,12400,12400,0
|
|
20230801,112500,200966030,12400,12400,12400,12400,10
|
|
20230801,112400,200842030,12400,12400,12400,12400,20
|
|
20230801,112300,200594030,12400,12400,12400,12400,180
|
|
20230801,112200,198362030,12410,12410,12410,12410,0
|
|
20230801,112100,198362030,12410,12410,12410,12410,0
|
|
20230801,112000,198362030,12410,12410,12410,12410,0
|
|
20230801,111900,198362030,12410,12410,12410,12410,0
|
|
20230801,111800,198362030,12410,12410,12410,12410,0
|
|
20230801,111700,198362030,12410,12400,12410,12400,2
|
|
20230801,111600,198337220,12400,12400,12400,12400,3
|
|
20230801,111500,198300020,12400,12400,12400,12400,97
|
|
20230801,111400,197097220,12410,12420,12420,12410,317
|
|
20230801,111300,193163180,12420,12420,12420,12420,0
|
|
20230801,111200,193163180,12420,12420,12490,12420,938
|
|
20230801,111100,181485530,12430,12430,12430,12430,400
|
|
20230801,111000,176513530,12480,12360,12480,12360,355
|
|
20230801,110900,172111430,12360,12360,12360,12360,0
|
|
20230801,110800,172111430,12360,12360,12360,12360,1
|
|
20230801,110700,172099070,12310,12310,12310,12310,16
|
|
20230801,110600,171902110,12310,12310,12310,12310,34
|
|
20230801,110500,171483570,12370,12370,12370,12370,0
|
|
20230801,110400,171483570,12370,12370,12370,12370,0
|
|
20230801,110300,171483570,12370,12370,12370,12370,0
|
|
20230801,110200,171483570,12370,12310,12370,12310,101
|
|
20230801,110100,170240200,12310,12310,12310,12310,0
|
|
20230801,110000,170240200,12310,12310,12310,12310,0
|
|
20230801,105900,170240200,12310,12310,12310,12310,0
|
|
20230801,105800,170240200,12310,12310,12310,12310,0
|
|
20230801,105700,170240200,12310,12380,12380,12310,70
|
|
20230801,105600,169378220,12380,12380,12380,12380,0
|
|
20230801,105500,169378220,12380,12380,12380,12380,0
|
|
20230801,105400,169378220,12380,12380,12380,12380,1
|
|
20230801,105300,169365840,12380,12380,12380,12380,0
|
|
20230801,105200,169365840,12380,12380,12380,12380,20
|
|
20230801,105100,169118240,12230,12230,12230,12230,0
|
|
20230801,105000,169118240,12230,12230,12230,12230,0
|
|
20230801,104900,169118240,12230,12230,12230,12230,0
|
|
20230801,104800,169118240,12230,12370,12370,12230,3000
|
|
20230801,104700,132215980,12370,12370,12370,12370,6
|
|
20230801,104600,132141760,12390,12390,12390,12390,0
|
|
20230801,104500,132141760,12390,12390,12390,12390,0
|
|
20230801,104400,132141760,12390,12390,12390,12390,0
|
|
20230801,104300,132141760,12390,12390,12390,12390,5
|
|
20230801,104200,132079810,12370,12370,12370,12370,10
|
|
20230801,104100,131956110,12390,12390,12390,12390,7
|
|
20230801,104000,131869380,12380,12370,12380,12370,1393
|
|
20230801,103900,114624840,12370,12370,12370,12370,0
|
|
20230801,103800,114624840,12370,12360,12370,12360,8
|
|
20230801,103700,114525910,12360,12360,12360,12360,10
|
|
20230801,103600,114402310,12350,12340,12350,12340,108
|
|
20230801,103500,113068560,12300,12300,12300,12300,0
|
|
20230801,103400,113068560,12300,12320,12320,12300,120
|
|
20230801,103300,111592540,12320,12320,12320,12320,70
|
|
20230801,103200,110730140,12320,12320,12320,12320,68
|
|
20230801,103100,109892380,12370,12370,12370,12370,0
|
|
20230801,103000,109892380,12370,12370,12370,12370,0
|
|
20230801,102900,109892380,12370,12370,12370,12370,0
|
|
20230801,102800,109892380,12370,12370,12370,12370,99
|
|
20230801,102700,108667750,12370,12370,12370,12370,100
|
|
20230801,102600,107430750,12370,12360,12370,12360,6
|
|
20230801,102500,107356580,12360,12360,12360,12360,0
|
|
20230801,102400,107356580,12360,12330,12360,12330,75
|
|
20230801,102300,106429870,12330,12330,12330,12330,9
|
|
20230801,102200,106318900,12330,12330,12330,12330,0
|
|
20230801,102100,106318900,12330,12330,12330,12330,0
|
|
20230801,102000,106318900,12330,12330,12330,12330,0
|
|
20230801,101900,106318900,12330,12320,12330,12320,99
|
|
20230801,101800,105098900,12320,12310,12320,12310,415
|
|
20230801,101700,99989850,12310,12310,12310,12310,0
|
|
20230801,101600,99989850,12310,12310,12310,12310,30
|
|
20230801,101500,99620550,12310,12310,12310,12310,5
|
|
20230801,101400,99559000,12300,12300,12310,12300,320
|
|
20230801,101300,95622000,12300,12290,12300,12290,1005
|
|
20230801,101200,83260550,12280,12280,12280,12280,88
|
|
20230801,101100,82179910,12240,12240,12240,12240,0
|
|
20230801,101000,82179910,12240,12240,12240,12240,500
|
|
20230801,100900,76059910,12240,12240,12240,12240,0
|
|
20230801,100800,76059910,12240,12250,12250,12240,210
|
|
20230801,100700,73489440,12240,12240,12240,12240,5
|
|
20230801,100600,73428240,12240,12240,12240,12240,0
|
|
20230801,100500,73428240,12240,12240,12240,12240,200
|
|
20230801,100400,70980240,12240,12240,12240,12240,0
|
|
20230801,100300,70980240,12240,12240,12240,12240,500
|
|
20230801,100200,64860240,12230,12230,12230,12230,0
|
|
20230801,100100,64860240,12230,12230,12230,12230,0
|
|
20230801,100000,64860240,12230,12230,12230,12230,0
|
|
20230801,095900,64860240,12230,12230,12230,12230,0
|
|
20230801,095800,64860240,12230,12230,12230,12230,0
|
|
20230801,095700,64860240,12230,12230,12230,12230,50
|
|
20230801,095600,64248740,12230,12230,12230,12230,0
|
|
20230801,095500,64248740,12230,12230,12230,12230,16
|
|
20230801,095400,64053060,12280,12280,12280,12280,0
|
|
20230801,095300,64053060,12280,12280,12280,12280,0
|
|
20230801,095200,64053060,12280,12280,12280,12280,139
|
|
20230801,095100,62346140,12280,12280,12280,12280,61
|
|
20230801,095000,61597060,12260,12260,12260,12260,4
|
|
20230801,094900,61548020,12280,12280,12280,12280,101
|
|
20230801,094800,60307740,12280,12260,12280,12260,122
|
|
20230801,094700,58810020,12260,12260,12260,12260,0
|
|
20230801,094600,58810020,12260,12260,12260,12260,0
|
|
20230801,094500,58810020,12260,12260,12260,12260,0
|
|
20230801,094400,58810020,12260,12260,12260,12260,0
|
|
20230801,094300,58810020,12260,12260,12260,12260,0
|
|
20230801,094200,58810020,12260,12260,12260,12260,0
|
|
20230801,094100,58810020,12260,12260,12260,12260,18
|
|
20230801,094000,58589340,12260,12230,12260,12230,180
|
|
20230801,093900,56384090,12230,12240,12240,12230,66
|
|
20230801,093800,55576850,12230,12220,12230,12220,323
|
|
20230801,093700,51629570,12220,12220,12220,12220,10
|
|
20230801,093600,51507370,12220,12220,12220,12220,2
|
|
20230801,093500,51482930,12220,12220,12220,12220,0
|
|
20230801,093400,51482930,12220,12220,12220,12220,0
|
|
20230801,093300,51482930,12220,12220,12220,12220,0
|
|
20230801,093200,51482930,12220,12220,12220,12220,1
|
|
20230801,093100,51470710,12220,12220,12220,12220,30
|
|
20230801,093000,51104110,12220,12220,12220,12220,0
|
|
20230801,092900,51104110,12220,12220,12220,12220,1
|
|
20230801,092800,51091890,12160,12160,12160,12160,0
|
|
20230801,092700,51091890,12160,12160,12160,12160,0
|
|
20230801,092600,51091890,12160,12160,12160,12160,0
|
|
20230801,092500,51091890,12160,12160,12160,12160,50
|
|
20230801,092400,50483890,12150,12150,12150,12150,0
|
|
20230801,092300,50483890,12150,12150,12150,12150,0
|
|
20230801,092200,50483890,12150,12150,12150,12150,0
|
|
20230801,092100,50483890,12150,12150,12150,12150,12
|
|
20230801,092000,50338090,12220,12220,12220,12220,1
|
|
20230801,091900,50325870,12220,12220,12220,12220,8
|
|
20230801,091800,50228110,12180,12180,12180,12180,17
|
|
20230801,091700,50021050,12140,12140,12140,12140,0
|
|
20230801,091600,50021050,12140,12140,12140,12140,11
|
|
20230801,091500,49887510,12140,12150,12150,12140,306
|
|
20230801,091400,46172570,12140,12150,12150,12140,5
|
|
20230801,091300,46111840,12180,12180,12180,12180,27
|
|
20230801,091200,45782980,12130,12150,12150,12130,203
|
|
20230801,091100,43319230,12140,12180,12180,12140,149
|
|
20230801,091000,41508710,12260,12230,12260,12100,2233
|
|
20230801,090900,14330810,12230,12230,12230,12230,38
|
|
20230801,090800,13866070,12240,12240,12240,12240,1
|
|
20230801,090700,13853830,12260,12260,12260,12260,20
|
|
20230801,090600,13608630,12260,12260,12260,12260,0
|
|
20230801,090500,13608630,12260,12260,12260,12260,183
|
|
20230801,090400,11365050,12250,12280,12320,12250,53
|
|
20230801,090300,10714640,12310,12280,12310,12280,242
|
|
20230801,090200,7736060,12230,12230,12280,12230,374
|
|
20230801,090100,3155650,12230,12250,12260,12230,77
|
|
20230801,090000,2213670,12240,12230,12240,12230,181
|