675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201200,49181630,6330,6330,6330,6330,506
|
|
20230801,201100,49181630,6330,6330,6330,6330,0
|
|
20230801,201000,49181630,6330,6330,6330,6330,0
|
|
20230801,200900,49181630,6330,6330,6330,6330,0
|
|
20230801,200800,49181630,6330,6330,6330,6330,0
|
|
20230801,200700,49181630,6330,6330,6330,6330,0
|
|
20230801,200600,49181630,6330,6330,6330,6330,0
|
|
20230801,200500,49181630,6330,6330,6330,6330,0
|
|
20230801,200400,49181630,6330,6330,6330,6330,0
|
|
20230801,200300,49181630,6330,6330,6330,6330,0
|
|
20230801,200200,49181630,6330,6330,6330,6330,0
|
|
20230801,200100,49181630,6330,6330,6330,6330,0
|
|
20230801,200000,49181630,6330,6330,6330,6330,0
|
|
20230801,195900,49181630,6330,6330,6330,6330,0
|
|
20230801,195800,49181630,6330,6330,6330,6330,0
|
|
20230801,195700,49181630,6330,6330,6330,6330,0
|
|
20230801,195600,49181630,6330,6330,6330,6330,0
|
|
20230801,195500,49181630,6330,6330,6330,6330,0
|
|
20230801,195400,49181630,6330,6330,6330,6330,0
|
|
20230801,195300,49181630,6330,6330,6330,6330,0
|
|
20230801,195200,49181630,6330,6330,6330,6330,0
|
|
20230801,195100,49181630,6330,6330,6330,6330,0
|
|
20230801,195000,49181630,6330,6330,6330,6330,0
|
|
20230801,194900,49181630,6330,6330,6330,6330,0
|
|
20230801,194800,49181630,6330,6330,6330,6330,0
|
|
20230801,194700,49181630,6330,6330,6330,6330,0
|
|
20230801,194600,49181630,6330,6330,6330,6330,0
|
|
20230801,194500,49181630,6330,6330,6330,6330,0
|
|
20230801,194400,49181630,6330,6330,6330,6330,0
|
|
20230801,194300,49181630,6330,6330,6330,6330,0
|
|
20230801,194200,49181630,6330,6330,6330,6330,506
|
|
20230801,194100,49181630,6330,6330,6330,6330,0
|
|
20230801,194000,49181630,6330,6330,6330,6330,0
|
|
20230801,193900,49181630,6330,6330,6330,6330,0
|
|
20230801,193800,49181630,6330,6330,6330,6330,0
|
|
20230801,193700,49181630,6330,6330,6330,6330,0
|
|
20230801,193600,49181630,6330,6330,6330,6330,0
|
|
20230801,193500,49181630,6330,6330,6330,6330,0
|
|
20230801,193400,49181630,6330,6330,6330,6330,0
|
|
20230801,193300,49181630,6330,6330,6330,6330,0
|
|
20230801,193200,49181630,6330,6330,6330,6330,0
|
|
20230801,193100,49181630,6330,6330,6330,6330,0
|
|
20230801,193000,49181630,6330,6330,6330,6330,0
|
|
20230801,192900,49181630,6330,6330,6330,6330,0
|
|
20230801,192800,49181630,6330,6330,6330,6330,0
|
|
20230801,192700,49181630,6330,6330,6330,6330,0
|
|
20230801,192600,49181630,6330,6330,6330,6330,0
|
|
20230801,192500,49181630,6330,6330,6330,6330,0
|
|
20230801,192400,49181630,6330,6330,6330,6330,0
|
|
20230801,192300,49181630,6330,6330,6330,6330,0
|
|
20230801,192200,49181630,6330,6330,6330,6330,0
|
|
20230801,192100,49181630,6330,6330,6330,6330,0
|
|
20230801,192000,49181630,6330,6330,6330,6330,0
|
|
20230801,191900,49181630,6330,6330,6330,6330,0
|
|
20230801,191800,49181630,6330,6330,6330,6330,0
|
|
20230801,191700,49181630,6330,6330,6330,6330,0
|
|
20230801,191600,49181630,6330,6330,6330,6330,0
|
|
20230801,191500,49181630,6330,6330,6330,6330,0
|
|
20230801,191400,49181630,6330,6330,6330,6330,0
|
|
20230801,191300,49181630,6330,6330,6330,6330,0
|
|
20230801,191200,49181630,6330,6330,6330,6330,506
|
|
20230801,191100,49181630,6330,6330,6330,6330,0
|
|
20230801,191000,49181630,6330,6330,6330,6330,0
|
|
20230801,190900,49181630,6330,6330,6330,6330,0
|
|
20230801,190800,49181630,6330,6330,6330,6330,0
|
|
20230801,190700,49181630,6330,6330,6330,6330,0
|
|
20230801,190600,49181630,6330,6330,6330,6330,0
|
|
20230801,190500,49181630,6330,6330,6330,6330,0
|
|
20230801,190400,49181630,6330,6330,6330,6330,0
|
|
20230801,190300,49181630,6330,6330,6330,6330,0
|
|
20230801,190200,49181630,6330,6330,6330,6330,0
|
|
20230801,190100,49181630,6330,6330,6330,6330,0
|
|
20230801,190000,49181630,6330,6330,6330,6330,0
|
|
20230801,185900,49181630,6330,6330,6330,6330,0
|
|
20230801,185800,49181630,6330,6330,6330,6330,0
|
|
20230801,185700,49181630,6330,6330,6330,6330,0
|
|
20230801,185600,49181630,6330,6330,6330,6330,0
|
|
20230801,185500,49181630,6330,6330,6330,6330,0
|
|
20230801,185400,49181630,6330,6330,6330,6330,0
|
|
20230801,185300,49181630,6330,6330,6330,6330,0
|
|
20230801,185200,49181630,6330,6330,6330,6330,0
|
|
20230801,185100,49181630,6330,6330,6330,6330,0
|
|
20230801,185000,49181630,6330,6330,6330,6330,0
|
|
20230801,184900,49181630,6330,6330,6330,6330,0
|
|
20230801,184800,49181630,6330,6330,6330,6330,0
|
|
20230801,184700,49181630,6330,6330,6330,6330,0
|
|
20230801,184600,49181630,6330,6330,6330,6330,0
|
|
20230801,184500,49181630,6330,6330,6330,6330,0
|
|
20230801,184400,49181630,6330,6330,6330,6330,0
|
|
20230801,184300,49181630,6330,6330,6330,6330,0
|
|
20230801,184200,49181630,6330,6330,6330,6330,506
|
|
20230801,184100,49181630,6330,6330,6330,6330,0
|
|
20230801,184000,49181630,6330,6330,6330,6330,0
|
|
20230801,183900,49181630,6330,6330,6330,6330,0
|
|
20230801,183800,49181630,6330,6330,6330,6330,0
|
|
20230801,183700,49181630,6330,6330,6330,6330,0
|
|
20230801,183600,49181630,6330,6330,6330,6330,0
|
|
20230801,183500,49181630,6330,6330,6330,6330,0
|
|
20230801,183400,49181630,6330,6330,6330,6330,0
|
|
20230801,183300,49181630,6330,6330,6330,6330,0
|
|
20230801,183200,49181630,6330,6330,6330,6330,0
|
|
20230801,183100,49181630,6330,6330,6330,6330,0
|
|
20230801,183000,49181630,6330,6330,6330,6330,0
|
|
20230801,182900,49181630,6330,6330,6330,6330,0
|
|
20230801,182800,49181630,6330,6330,6330,6330,0
|
|
20230801,182700,49181630,6330,6330,6330,6330,0
|
|
20230801,182600,49181630,6330,6330,6330,6330,0
|
|
20230801,182500,49181630,6330,6330,6330,6330,0
|
|
20230801,182400,49181630,6330,6330,6330,6330,0
|
|
20230801,182300,49181630,6330,6330,6330,6330,0
|
|
20230801,182200,49181630,6330,6330,6330,6330,0
|
|
20230801,182100,49181630,6330,6330,6330,6330,0
|
|
20230801,182000,49181630,6330,6330,6330,6330,0
|
|
20230801,181900,49181630,6330,6330,6330,6330,0
|
|
20230801,181800,49181630,6330,6330,6330,6330,0
|
|
20230801,181700,49181630,6330,6330,6330,6330,0
|
|
20230801,181600,49181630,6330,6330,6330,6330,0
|
|
20230801,181500,49181630,6330,6330,6330,6330,0
|
|
20230801,181400,49181630,6330,6330,6330,6330,0
|
|
20230801,181300,49181630,6330,6330,6330,6330,0
|
|
20230801,181200,49181630,6330,6330,6330,6330,506
|
|
20230801,181100,49181630,6330,6330,6330,6330,0
|
|
20230801,181000,49181630,6330,6330,6330,6330,0
|
|
20230801,180900,49181630,6330,6330,6330,6330,0
|
|
20230801,180800,49181630,6330,6330,6330,6330,0
|
|
20230801,180700,49181630,6330,6330,6330,6330,0
|
|
20230801,180600,49181630,6330,6330,6330,6330,0
|
|
20230801,180500,49181630,6330,6330,6330,6330,0
|
|
20230801,180400,49181630,6330,6330,6330,6330,0
|
|
20230801,180300,49181630,6330,6330,6330,6330,0
|
|
20230801,180200,49181630,6330,6330,6330,6330,0
|
|
20230801,180100,49181630,6330,6330,6330,6330,0
|
|
20230801,180000,49181630,6330,6330,6330,6330,0
|
|
20230801,175900,49181630,6330,6330,6330,6330,0
|
|
20230801,175800,49181630,6330,6330,6330,6330,0
|
|
20230801,175700,49181630,6330,6330,6330,6330,0
|
|
20230801,175600,49181630,6330,6330,6330,6330,0
|
|
20230801,175500,49181630,6330,6330,6330,6330,0
|
|
20230801,175400,49181630,6330,6330,6330,6330,0
|
|
20230801,175300,49181630,6330,6330,6330,6330,0
|
|
20230801,175200,49181630,6330,6330,6330,6330,0
|
|
20230801,175100,49181630,6330,6330,6330,6330,0
|
|
20230801,175000,49181630,6330,6330,6330,6330,0
|
|
20230801,174900,49181630,6330,6330,6330,6330,0
|
|
20230801,174800,49181630,6330,6330,6330,6330,0
|
|
20230801,174700,49181630,6330,6330,6330,6330,0
|
|
20230801,174600,49181630,6330,6330,6330,6330,0
|
|
20230801,174500,49181630,6330,6330,6330,6330,0
|
|
20230801,174400,49181630,6330,6330,6330,6330,0
|
|
20230801,174300,49181630,6330,6330,6330,6330,0
|
|
20230801,174200,49181630,6330,6330,6330,6330,506
|
|
20230801,174100,49181630,6330,6330,6330,6330,0
|
|
20230801,174000,49181630,6330,6330,6330,6330,0
|
|
20230801,173900,49181630,6330,6330,6330,6330,0
|
|
20230801,173800,49181630,6330,6330,6330,6330,0
|
|
20230801,173700,49181630,6330,6330,6330,6330,0
|
|
20230801,173600,49181630,6330,6330,6330,6330,0
|
|
20230801,173500,49181630,6330,6330,6330,6330,0
|
|
20230801,173400,49181630,6330,6330,6330,6330,0
|
|
20230801,173300,49181630,6330,6330,6330,6330,0
|
|
20230801,173200,49181630,6330,6330,6330,6330,0
|
|
20230801,173100,49181630,6330,6330,6330,6330,0
|
|
20230801,173000,49181630,6330,6330,6330,6330,0
|
|
20230801,172900,49181630,6330,6330,6330,6330,0
|
|
20230801,172800,49181630,6330,6330,6330,6330,0
|
|
20230801,172700,49181630,6330,6330,6330,6330,0
|
|
20230801,172600,49181630,6330,6330,6330,6330,0
|
|
20230801,172500,49181630,6330,6330,6330,6330,0
|
|
20230801,172400,49181630,6330,6330,6330,6330,0
|
|
20230801,172300,49181630,6330,6330,6330,6330,0
|
|
20230801,172200,49181630,6330,6330,6330,6330,0
|
|
20230801,172100,49181630,6330,6330,6330,6330,0
|
|
20230801,172000,49181630,6330,6330,6330,6330,0
|
|
20230801,171900,49181630,6330,6330,6330,6330,0
|
|
20230801,171800,49181630,6330,6330,6330,6330,0
|
|
20230801,171700,49181630,6330,6330,6330,6330,0
|
|
20230801,171600,49181630,6330,6330,6330,6330,0
|
|
20230801,171500,49181630,6330,6330,6330,6330,0
|
|
20230801,171400,49181630,6330,6330,6330,6330,0
|
|
20230801,171300,49181630,6330,6330,6330,6330,0
|
|
20230801,171200,49181630,6330,6330,6330,6330,506
|
|
20230801,171100,49181630,6330,6330,6330,6330,0
|
|
20230801,171000,49181630,6330,6330,6330,6330,0
|
|
20230801,170900,49181630,6330,6330,6330,6330,0
|
|
20230801,170800,49181630,6330,6330,6330,6330,0
|
|
20230801,170700,49181630,6330,6330,6330,6330,0
|
|
20230801,170600,49181630,6330,6330,6330,6330,0
|
|
20230801,170500,49181630,6330,6330,6330,6330,0
|
|
20230801,170400,49181630,6330,6330,6330,6330,0
|
|
20230801,170300,49181630,6330,6330,6330,6330,0
|
|
20230801,170200,49181630,6330,6330,6330,6330,0
|
|
20230801,170100,49181630,6330,6330,6330,6330,0
|
|
20230801,170000,49181630,6330,6330,6330,6330,0
|
|
20230801,165900,49181630,6330,6330,6330,6330,0
|
|
20230801,165800,49181630,6330,6330,6330,6330,0
|
|
20230801,165700,49181630,6330,6330,6330,6330,0
|
|
20230801,165600,49181630,6330,6330,6330,6330,0
|
|
20230801,165500,49181630,6330,6330,6330,6330,0
|
|
20230801,165400,49181630,6330,6330,6330,6330,0
|
|
20230801,165300,49181630,6330,6330,6330,6330,0
|
|
20230801,165200,49181630,6330,6330,6330,6330,0
|
|
20230801,165100,49181630,6330,6330,6330,6330,0
|
|
20230801,165000,49181630,6330,6330,6330,6330,0
|
|
20230801,164900,49181630,6330,6330,6330,6330,0
|
|
20230801,164800,49181630,6330,6330,6330,6330,0
|
|
20230801,164700,49181630,6330,6330,6330,6330,0
|
|
20230801,164600,49181630,6330,6330,6330,6330,0
|
|
20230801,164500,49181630,6330,6330,6330,6330,0
|
|
20230801,164400,49181630,6330,6330,6330,6330,0
|
|
20230801,164300,49181630,6330,6330,6330,6330,0
|
|
20230801,164200,49181630,6330,6330,6330,6330,506
|
|
20230801,164100,49181630,6330,6330,6330,6330,0
|
|
20230801,164000,49181630,6330,6330,6330,6330,0
|
|
20230801,163900,49181630,6330,6330,6330,6330,0
|
|
20230801,163800,49181630,6330,6330,6330,6330,0
|
|
20230801,163700,49181630,6330,6330,6330,6330,0
|
|
20230801,163600,49181630,6330,6330,6330,6330,0
|
|
20230801,163500,49181630,6330,6330,6330,6330,0
|
|
20230801,163400,49181630,6330,6330,6330,6330,0
|
|
20230801,163300,49181630,6330,6330,6330,6330,0
|
|
20230801,163200,49181630,6330,6330,6330,6330,0
|
|
20230801,163100,49181630,6330,6330,6330,6330,0
|
|
20230801,163000,49181630,6330,6330,6330,6330,0
|
|
20230801,162900,49181630,6330,6330,6330,6330,0
|
|
20230801,162800,49181630,6330,6330,6330,6330,0
|
|
20230801,162700,49181630,6330,6330,6330,6330,0
|
|
20230801,162600,49181630,6330,6330,6330,6330,0
|
|
20230801,162500,49181630,6330,6330,6330,6330,0
|
|
20230801,162400,49181630,6330,6330,6330,6330,0
|
|
20230801,162300,49181630,6330,6330,6330,6330,0
|
|
20230801,162200,49181630,6330,6330,6330,6330,0
|
|
20230801,162100,49181630,6330,6330,6330,6330,0
|
|
20230801,162000,49181630,6330,6330,6330,6330,0
|
|
20230801,161900,49181630,6330,6330,6330,6330,0
|
|
20230801,161800,49181630,6330,6330,6330,6330,0
|
|
20230801,161700,49181630,6330,6330,6330,6330,0
|
|
20230801,161600,49181630,6330,6330,6330,6330,0
|
|
20230801,161500,49181630,6330,6330,6330,6330,0
|
|
20230801,161400,49181630,6330,6330,6330,6330,0
|
|
20230801,161300,49181630,6330,6330,6330,6330,0
|
|
20230801,161200,49181630,6330,6330,6330,6330,506
|
|
20230801,161100,49181630,6330,6330,6330,6330,0
|
|
20230801,161000,49181630,6330,6330,6330,6330,0
|
|
20230801,160900,49181630,6330,6330,6330,6330,0
|
|
20230801,160800,49181630,6330,6330,6330,6330,0
|
|
20230801,160700,49181630,6330,6330,6330,6330,0
|
|
20230801,160600,49181630,6330,6330,6330,6330,0
|
|
20230801,160500,49181630,6330,6330,6330,6330,0
|
|
20230801,160400,49181630,6330,6330,6330,6330,0
|
|
20230801,160300,49181630,6330,6330,6330,6330,0
|
|
20230801,160200,49181630,6330,6330,6330,6330,0
|
|
20230801,160100,49181630,6330,6330,6330,6330,0
|
|
20230801,160000,49181630,6330,6330,6330,6330,0
|
|
20230801,155900,49181630,6330,6330,6330,6330,0
|
|
20230801,155800,49181630,6330,6330,6330,6330,0
|
|
20230801,155700,49181630,6330,6330,6330,6330,0
|
|
20230801,155600,49181630,6330,6330,6330,6330,0
|
|
20230801,155500,49181630,6330,6330,6330,6330,0
|
|
20230801,155400,49181630,6330,6330,6330,6330,0
|
|
20230801,155300,49181630,6330,6330,6330,6330,0
|
|
20230801,155200,49181630,6330,6330,6330,6330,0
|
|
20230801,155100,49181630,6330,6330,6330,6330,0
|
|
20230801,155000,49181630,6330,6330,6330,6330,0
|
|
20230801,154900,49181630,6330,6330,6330,6330,0
|
|
20230801,154800,49181630,6330,6330,6330,6330,0
|
|
20230801,154700,49181630,6330,6330,6330,6330,0
|
|
20230801,154600,49181630,6330,6330,6330,6330,0
|
|
20230801,154500,49181630,6330,6330,6330,6330,0
|
|
20230801,154400,49181630,6330,6330,6330,6330,0
|
|
20230801,154300,49181630,6330,6330,6330,6330,0
|
|
20230801,154200,49181630,6330,6330,6330,6330,506
|
|
20230801,154100,49181630,6330,6330,6330,6330,0
|
|
20230801,154000,49181630,6330,6330,6330,6330,0
|
|
20230801,153900,49181630,6330,6330,6330,6330,0
|
|
20230801,153800,49181630,6330,6330,6330,6330,0
|
|
20230801,153700,49181630,6330,6330,6330,6330,0
|
|
20230801,153600,49181630,6330,6330,6330,6330,0
|
|
20230801,153500,49181630,6330,6330,6330,6330,0
|
|
20230801,153400,49181630,6330,6330,6330,6330,0
|
|
20230801,153300,49181630,6330,6330,6330,6330,0
|
|
20230801,153200,49181630,6330,6330,6330,6330,0
|
|
20230801,153100,49181630,6330,6330,6330,6330,0
|
|
20230801,153000,49181630,6330,6330,6330,6330,506
|
|
20230801,152900,45978650,6320,6320,6320,6320,0
|
|
20230801,152800,45978650,6320,6320,6320,6320,0
|
|
20230801,152700,45978650,6320,6320,6320,6320,0
|
|
20230801,152600,45978650,6320,6320,6320,6320,0
|
|
20230801,152500,45978650,6320,6320,6320,6320,0
|
|
20230801,152400,45978650,6320,6320,6320,6320,0
|
|
20230801,152300,45978650,6320,6320,6320,6320,0
|
|
20230801,152200,45978650,6320,6320,6320,6320,0
|
|
20230801,152100,45978650,6320,6320,6320,6320,0
|
|
20230801,152000,45978650,6320,6320,6320,6320,0
|
|
20230801,151900,45978650,6320,6320,6320,6300,26
|
|
20230801,151800,45814810,6300,6300,6300,6300,300
|
|
20230801,151700,43924810,6320,6310,6320,6310,201
|
|
20230801,151600,42656490,6320,6290,6320,6290,328
|
|
20230801,151500,40593340,6290,6290,6290,6290,65
|
|
20230801,151400,40184490,6300,6290,6300,6290,201
|
|
20230801,151300,38920190,6290,6290,6290,6290,0
|
|
20230801,151200,38920190,6290,6290,6290,6290,200
|
|
20230801,151100,37662190,6270,6270,6270,6270,0
|
|
20230801,151000,37662190,6270,6270,6270,6270,1
|
|
20230801,150900,37655920,6260,6260,6260,6260,9
|
|
20230801,150800,37599580,6290,6290,6290,6290,0
|
|
20230801,150700,37599580,6290,6290,6290,6290,0
|
|
20230801,150600,37599580,6290,6290,6290,6290,0
|
|
20230801,150500,37599580,6290,6290,6290,6290,0
|
|
20230801,150400,37599580,6290,6290,6290,6290,0
|
|
20230801,150300,37599580,6290,6290,6290,6290,0
|
|
20230801,150200,37599580,6290,6290,6290,6290,51
|
|
20230801,150100,37278790,6260,6260,6260,6260,11
|
|
20230801,150000,37209930,6300,6300,6300,6300,0
|
|
20230801,145900,37209930,6300,6300,6300,6300,0
|
|
20230801,145800,37209930,6300,6300,6300,6300,0
|
|
20230801,145700,37209930,6300,6300,6300,6300,0
|
|
20230801,145600,37209930,6300,6300,6300,6300,0
|
|
20230801,145500,37209930,6300,6300,6300,6300,0
|
|
20230801,145400,37209930,6300,6300,6300,6300,0
|
|
20230801,145300,37209930,6300,6300,6300,6300,0
|
|
20230801,145200,37209930,6300,6300,6300,6300,0
|
|
20230801,145100,37209930,6300,6300,6300,6300,0
|
|
20230801,145000,37209930,6300,6300,6300,6300,0
|
|
20230801,144900,37209930,6300,6300,6300,6300,0
|
|
20230801,144800,37209930,6300,6300,6300,6300,0
|
|
20230801,144700,37209930,6300,6300,6300,6300,0
|
|
20230801,144600,37209930,6300,6300,6300,6300,0
|
|
20230801,144500,37209930,6300,6300,6300,6300,0
|
|
20230801,144400,37209930,6300,6300,6300,6300,0
|
|
20230801,144300,37209930,6300,6300,6300,6300,0
|
|
20230801,144200,37209930,6300,6300,6300,6300,0
|
|
20230801,144100,37209930,6300,6300,6300,6300,0
|
|
20230801,144000,37209930,6300,6300,6300,6300,0
|
|
20230801,143900,37209930,6300,6300,6300,6300,0
|
|
20230801,143800,37209930,6300,6300,6300,6300,0
|
|
20230801,143700,37209930,6300,6300,6300,6300,0
|
|
20230801,143600,37209930,6300,6300,6300,6300,0
|
|
20230801,143500,37209930,6300,6300,6300,6300,0
|
|
20230801,143400,37209930,6300,6300,6300,6300,0
|
|
20230801,143300,37209930,6300,6300,6300,6300,0
|
|
20230801,143200,37209930,6300,6300,6300,6300,0
|
|
20230801,143100,37209930,6300,6300,6300,6300,0
|
|
20230801,143000,37209930,6300,6300,6300,6300,1
|
|
20230801,142900,37203630,6290,6290,6290,6290,0
|
|
20230801,142800,37203630,6290,6290,6290,6290,0
|
|
20230801,142700,37203630,6290,6290,6290,6290,0
|
|
20230801,142600,37203630,6290,6290,6290,6290,0
|
|
20230801,142500,37203630,6290,6290,6290,6290,7
|
|
20230801,142400,37159600,6240,6240,6240,6240,0
|
|
20230801,142300,37159600,6240,6240,6240,6240,0
|
|
20230801,142200,37159600,6240,6240,6240,6240,0
|
|
20230801,142100,37159600,6240,6240,6240,6240,0
|
|
20230801,142000,37159600,6240,6240,6240,6240,0
|
|
20230801,141900,37159600,6240,6240,6240,6240,0
|
|
20230801,141800,37159600,6240,6240,6240,6240,0
|
|
20230801,141700,37159600,6240,6240,6240,6240,0
|
|
20230801,141600,37159600,6240,6240,6240,6240,96
|
|
20230801,141500,36560560,6320,6320,6320,6320,0
|
|
20230801,141400,36560560,6320,6320,6320,6320,0
|
|
20230801,141300,36560560,6320,6320,6320,6320,0
|
|
20230801,141200,36560560,6320,6320,6320,6320,0
|
|
20230801,141100,36560560,6320,6260,6320,6260,88
|
|
20230801,141000,36009540,6270,6270,6270,6270,0
|
|
20230801,140900,36009540,6270,6270,6270,6270,0
|
|
20230801,140800,36009540,6270,6270,6270,6270,0
|
|
20230801,140700,36009540,6270,6270,6270,6270,0
|
|
20230801,140600,36009540,6270,6270,6270,6270,0
|
|
20230801,140500,36009540,6270,6270,6270,6270,0
|
|
20230801,140400,36009540,6270,6270,6270,6270,0
|
|
20230801,140300,36009540,6270,6270,6270,6270,0
|
|
20230801,140200,36009540,6270,6270,6270,6270,0
|
|
20230801,140100,36009540,6270,6270,6270,6270,3
|
|
20230801,140000,35990730,6220,6220,6220,6220,0
|
|
20230801,135900,35990730,6220,6220,6220,6220,0
|
|
20230801,135800,35990730,6220,6220,6220,6220,0
|
|
20230801,135700,35990730,6220,6220,6220,6220,0
|
|
20230801,135600,35990730,6220,6260,6260,6210,438
|
|
20230801,135500,33258370,6290,6290,6290,6290,0
|
|
20230801,135400,33258370,6290,6290,6290,6290,0
|
|
20230801,135300,33258370,6290,6290,6290,6290,0
|
|
20230801,135200,33258370,6290,6290,6290,6290,0
|
|
20230801,135100,33258370,6290,6290,6290,6290,0
|
|
20230801,135000,33258370,6290,6290,6290,6290,0
|
|
20230801,134900,33258370,6290,6290,6290,6290,0
|
|
20230801,134800,33258370,6290,6290,6290,6290,0
|
|
20230801,134700,33258370,6290,6290,6290,6290,3
|
|
20230801,134600,33239500,6250,6250,6250,6250,0
|
|
20230801,134500,33239500,6250,6250,6250,6250,0
|
|
20230801,134400,33239500,6250,6250,6250,6250,0
|
|
20230801,134300,33239500,6250,6250,6250,6250,0
|
|
20230801,134200,33239500,6250,6250,6250,6250,0
|
|
20230801,134100,33239500,6250,6250,6250,6250,0
|
|
20230801,134000,33239500,6250,6250,6250,6250,0
|
|
20230801,133900,33239500,6250,6250,6250,6250,0
|
|
20230801,133800,33239500,6250,6250,6250,6250,0
|
|
20230801,133700,33239500,6250,6270,6270,6250,500
|
|
20230801,133600,30112260,6270,6300,6300,6270,1500
|
|
20230801,133500,20696480,6310,6310,6310,6310,0
|
|
20230801,133400,20696480,6310,6310,6310,6310,10
|
|
20230801,133300,20633380,6300,6330,6330,6300,1600
|
|
20230801,133200,10549120,6340,6340,6340,6340,0
|
|
20230801,133100,10549120,6340,6340,6340,6340,0
|
|
20230801,133000,10549120,6340,6340,6340,6340,0
|
|
20230801,132900,10549120,6340,6340,6340,6340,0
|
|
20230801,132800,10549120,6340,6340,6340,6340,0
|
|
20230801,132700,10549120,6340,6340,6340,6340,0
|
|
20230801,132600,10549120,6340,6340,6340,6340,0
|
|
20230801,132500,10549120,6340,6340,6340,6340,0
|
|
20230801,132400,10549120,6340,6340,6340,6340,20
|
|
20230801,132300,10422320,6370,6370,6370,6370,0
|
|
20230801,132200,10422320,6370,6370,6370,6370,0
|
|
20230801,132100,10422320,6370,6370,6370,6370,0
|
|
20230801,132000,10422320,6370,6370,6370,6370,0
|
|
20230801,131900,10422320,6370,6370,6370,6370,0
|
|
20230801,131800,10422320,6370,6370,6370,6370,1
|
|
20230801,131700,10415950,6370,6370,6370,6370,204
|
|
20230801,131600,9116470,6360,6360,6360,6360,0
|
|
20230801,131500,9116470,6360,6360,6360,6360,0
|
|
20230801,131400,9116470,6360,6360,6360,6360,0
|
|
20230801,131300,9116470,6360,6360,6360,6360,0
|
|
20230801,131200,9116470,6360,6360,6360,6360,0
|
|
20230801,131100,9116470,6360,6360,6360,6360,0
|
|
20230801,131000,9116470,6360,6360,6360,6360,0
|
|
20230801,130900,9116470,6360,6360,6360,6360,0
|
|
20230801,130800,9116470,6360,6360,6360,6360,1
|
|
20230801,130700,9110110,6350,6350,6350,6350,0
|
|
20230801,130600,9110110,6350,6350,6350,6350,0
|
|
20230801,130500,9110110,6350,6350,6350,6350,0
|
|
20230801,130400,9110110,6350,6350,6350,6350,0
|
|
20230801,130300,9110110,6350,6350,6350,6350,0
|
|
20230801,130200,9110110,6350,6350,6350,6350,0
|
|
20230801,130100,9110110,6350,6350,6350,6350,0
|
|
20230801,130000,9110110,6350,6350,6350,6350,0
|
|
20230801,125900,9110110,6350,6350,6350,6350,0
|
|
20230801,125800,9110110,6350,6350,6350,6350,0
|
|
20230801,125700,9110110,6350,6350,6350,6350,0
|
|
20230801,125600,9110110,6350,6350,6350,6350,0
|
|
20230801,125500,9110110,6350,6350,6350,6350,0
|
|
20230801,125400,9110110,6350,6350,6350,6350,0
|
|
20230801,125300,9110110,6350,6350,6350,6350,0
|
|
20230801,125200,9110110,6350,6350,6350,6350,10
|
|
20230801,125100,9046610,6360,6360,6360,6360,0
|
|
20230801,125000,9046610,6360,6360,6360,6360,0
|
|
20230801,124900,9046610,6360,6360,6360,6360,0
|
|
20230801,124800,9046610,6360,6360,6360,6360,0
|
|
20230801,124700,9046610,6360,6360,6360,6360,0
|
|
20230801,124600,9046610,6360,6360,6360,6360,0
|
|
20230801,124500,9046610,6360,6360,6360,6360,0
|
|
20230801,124400,9046610,6360,6360,6360,6360,0
|
|
20230801,124300,9046610,6360,6360,6360,6360,0
|
|
20230801,124200,9046610,6360,6360,6360,6360,0
|
|
20230801,124100,9046610,6360,6360,6360,6360,0
|
|
20230801,124000,9046610,6360,6360,6360,6360,0
|
|
20230801,123900,9046610,6360,6360,6360,6360,0
|
|
20230801,123800,9046610,6360,6360,6360,6360,0
|
|
20230801,123700,9046610,6360,6360,6360,6360,0
|
|
20230801,123600,9046610,6360,6360,6360,6360,0
|
|
20230801,123500,9046610,6360,6360,6360,6360,0
|
|
20230801,123400,9046610,6360,6360,6360,6360,0
|
|
20230801,123300,9046610,6360,6360,6360,6360,0
|
|
20230801,123200,9046610,6360,6360,6360,6360,0
|
|
20230801,123100,9046610,6360,6360,6360,6360,0
|
|
20230801,123000,9046610,6360,6360,6360,6360,0
|
|
20230801,122900,9046610,6360,6360,6360,6360,0
|
|
20230801,122800,9046610,6360,6360,6360,6360,0
|
|
20230801,122700,9046610,6360,6360,6360,6360,0
|
|
20230801,122600,9046610,6360,6360,6360,6360,0
|
|
20230801,122500,9046610,6360,6360,6360,6360,0
|
|
20230801,122400,9046610,6360,6360,6360,6360,0
|
|
20230801,122300,9046610,6360,6360,6360,6360,0
|
|
20230801,122200,9046610,6360,6360,6360,6360,0
|
|
20230801,122100,9046610,6360,6360,6360,6360,0
|
|
20230801,122000,9046610,6360,6360,6360,6360,0
|
|
20230801,121900,9046610,6360,6360,6360,6360,0
|
|
20230801,121800,9046610,6360,6360,6360,6360,0
|
|
20230801,121700,9046610,6360,6360,6360,6360,0
|
|
20230801,121600,9046610,6360,6360,6360,6360,0
|
|
20230801,121500,9046610,6360,6360,6360,6360,7
|
|
20230801,121400,9002090,6340,6340,6340,6340,0
|
|
20230801,121300,9002090,6340,6340,6340,6340,0
|
|
20230801,121200,9002090,6340,6340,6340,6340,0
|
|
20230801,121100,9002090,6340,6350,6350,6340,14
|
|
20230801,121000,8913230,6380,6380,6380,6380,0
|
|
20230801,120900,8913230,6380,6380,6380,6380,0
|
|
20230801,120800,8913230,6380,6380,6380,6380,0
|
|
20230801,120700,8913230,6380,6380,6380,6380,0
|
|
20230801,120600,8913230,6380,6380,6380,6380,0
|
|
20230801,120500,8913230,6380,6380,6380,6380,0
|
|
20230801,120400,8913230,6380,6380,6380,6380,0
|
|
20230801,120300,8913230,6380,6380,6380,6380,0
|
|
20230801,120200,8913230,6380,6380,6380,6380,0
|
|
20230801,120100,8913230,6380,6380,6380,6380,0
|
|
20230801,120000,8913230,6380,6380,6380,6380,0
|
|
20230801,115900,8913230,6380,6380,6380,6380,0
|
|
20230801,115800,8913230,6380,6380,6380,6380,0
|
|
20230801,115700,8913230,6380,6380,6380,6380,0
|
|
20230801,115600,8913230,6380,6380,6380,6380,0
|
|
20230801,115500,8913230,6380,6380,6380,6380,0
|
|
20230801,115400,8913230,6380,6380,6380,6380,0
|
|
20230801,115300,8913230,6380,6380,6380,6380,0
|
|
20230801,115200,8913230,6380,6380,6380,6380,0
|
|
20230801,115100,8913230,6380,6380,6380,6380,0
|
|
20230801,115000,8913230,6380,6380,6380,6380,0
|
|
20230801,114900,8913230,6380,6380,6380,6380,0
|
|
20230801,114800,8913230,6380,6380,6380,6380,0
|
|
20230801,114700,8913230,6380,6380,6380,6380,0
|
|
20230801,114600,8913230,6380,6380,6380,6380,0
|
|
20230801,114500,8913230,6380,6380,6380,6380,0
|
|
20230801,114400,8913230,6380,6380,6380,6380,0
|
|
20230801,114300,8913230,6380,6380,6380,6380,0
|
|
20230801,114200,8913230,6380,6380,6380,6380,0
|
|
20230801,114100,8913230,6380,6380,6380,6380,0
|
|
20230801,114000,8913230,6380,6380,6380,6380,0
|
|
20230801,113900,8913230,6380,6380,6380,6380,0
|
|
20230801,113800,8913230,6380,6380,6380,6380,0
|
|
20230801,113700,8913230,6380,6380,6380,6380,0
|
|
20230801,113600,8913230,6380,6380,6380,6380,0
|
|
20230801,113500,8913230,6380,6380,6380,6380,0
|
|
20230801,113400,8913230,6380,6380,6380,6380,0
|
|
20230801,113300,8913230,6380,6380,6380,6380,0
|
|
20230801,113200,8913230,6380,6380,6380,6380,0
|
|
20230801,113100,8913230,6380,6380,6380,6380,0
|
|
20230801,113000,8913230,6380,6380,6380,6380,0
|
|
20230801,112900,8913230,6380,6380,6380,6380,0
|
|
20230801,112800,8913230,6380,6380,6380,6380,0
|
|
20230801,112700,8913230,6380,6380,6380,6380,0
|
|
20230801,112600,8913230,6380,6380,6380,6380,0
|
|
20230801,112500,8913230,6380,6380,6380,6380,0
|
|
20230801,112400,8913230,6380,6380,6380,6380,0
|
|
20230801,112300,8913230,6380,6380,6380,6380,0
|
|
20230801,112200,8913230,6380,6380,6380,6380,0
|
|
20230801,112100,8913230,6380,6380,6380,6380,0
|
|
20230801,112000,8913230,6380,6380,6380,6380,0
|
|
20230801,111900,8913230,6380,6370,6380,6370,4
|
|
20230801,111800,8887720,6390,6390,6390,6390,0
|
|
20230801,111700,8887720,6390,6390,6390,6390,0
|
|
20230801,111600,8887720,6390,6390,6390,6390,0
|
|
20230801,111500,8887720,6390,6390,6390,6390,0
|
|
20230801,111400,8887720,6390,6390,6390,6390,0
|
|
20230801,111300,8887720,6390,6390,6390,6390,0
|
|
20230801,111200,8887720,6390,6390,6390,6390,0
|
|
20230801,111100,8887720,6390,6390,6390,6390,0
|
|
20230801,111000,8887720,6390,6390,6390,6390,0
|
|
20230801,110900,8887720,6390,6390,6390,6390,10
|
|
20230801,110800,8823820,6390,6390,6390,6390,0
|
|
20230801,110700,8823820,6390,6390,6390,6390,0
|
|
20230801,110600,8823820,6390,6390,6390,6390,0
|
|
20230801,110500,8823820,6390,6390,6390,6390,0
|
|
20230801,110400,8823820,6390,6390,6390,6390,0
|
|
20230801,110300,8823820,6390,6390,6390,6390,0
|
|
20230801,110200,8823820,6390,6390,6390,6390,0
|
|
20230801,110100,8823820,6390,6390,6390,6390,0
|
|
20230801,110000,8823820,6390,6390,6390,6390,0
|
|
20230801,105900,8823820,6390,6390,6390,6390,0
|
|
20230801,105800,8823820,6390,6390,6390,6390,0
|
|
20230801,105700,8823820,6390,6390,6390,6390,5
|
|
20230801,105600,8791870,6390,6370,6390,6370,8
|
|
20230801,105500,8740890,6350,6350,6350,6350,0
|
|
20230801,105400,8740890,6350,6350,6350,6350,0
|
|
20230801,105300,8740890,6350,6350,6350,6350,0
|
|
20230801,105200,8740890,6350,6350,6350,6350,19
|
|
20230801,105100,8620240,6350,6350,6350,6350,0
|
|
20230801,105000,8620240,6350,6350,6350,6350,0
|
|
20230801,104900,8620240,6350,6350,6350,6350,0
|
|
20230801,104800,8620240,6350,6350,6350,6350,0
|
|
20230801,104700,8620240,6350,6350,6350,6350,0
|
|
20230801,104600,8620240,6350,6340,6350,6340,6
|
|
20230801,104500,8582190,6330,6330,6330,6330,4
|
|
20230801,104400,8556870,6340,6340,6340,6340,0
|
|
20230801,104300,8556870,6340,6340,6340,6340,0
|
|
20230801,104200,8556870,6340,6340,6340,6340,0
|
|
20230801,104100,8556870,6340,6340,6340,6340,0
|
|
20230801,104000,8556870,6340,6340,6340,6340,0
|
|
20230801,103900,8556870,6340,6340,6340,6340,0
|
|
20230801,103800,8556870,6340,6340,6340,6340,0
|
|
20230801,103700,8556870,6340,6340,6340,6340,0
|
|
20230801,103600,8556870,6340,6340,6340,6340,1
|
|
20230801,103500,8550530,6330,6330,6330,6330,0
|
|
20230801,103400,8550530,6330,6330,6330,6330,0
|
|
20230801,103300,8550530,6330,6310,6330,6310,138
|
|
20230801,103200,7677380,6320,6320,6320,6320,0
|
|
20230801,103100,7677380,6320,6320,6320,6320,0
|
|
20230801,103000,7677380,6320,6320,6320,6320,0
|
|
20230801,102900,7677380,6320,6320,6320,6320,0
|
|
20230801,102800,7677380,6320,6320,6320,6320,0
|
|
20230801,102700,7677380,6320,6320,6320,6320,1
|
|
20230801,102600,7671060,6310,6310,6310,6310,0
|
|
20230801,102500,7671060,6310,6310,6310,6310,0
|
|
20230801,102400,7671060,6310,6310,6310,6310,0
|
|
20230801,102300,7671060,6310,6310,6310,6310,0
|
|
20230801,102200,7671060,6310,6310,6310,6310,0
|
|
20230801,102100,7671060,6310,6310,6310,6310,0
|
|
20230801,102000,7671060,6310,6310,6310,6310,0
|
|
20230801,101900,7671060,6310,6310,6310,6310,0
|
|
20230801,101800,7671060,6310,6310,6310,6310,0
|
|
20230801,101700,7671060,6310,6310,6310,6310,0
|
|
20230801,101600,7671060,6310,6310,6310,6310,0
|
|
20230801,101500,7671060,6310,6310,6310,6310,0
|
|
20230801,101400,7671060,6310,6310,6310,6310,0
|
|
20230801,101300,7671060,6310,6310,6310,6310,0
|
|
20230801,101200,7671060,6310,6310,6310,6310,0
|
|
20230801,101100,7671060,6310,6310,6310,6310,4
|
|
20230801,101000,7645820,6320,6320,6320,6320,0
|
|
20230801,100900,7645820,6320,6290,6320,6250,648
|
|
20230801,100800,3587050,6280,6280,6280,6280,150
|
|
20230801,100700,2645050,6280,6280,6280,6280,0
|
|
20230801,100600,2645050,6280,6280,6280,6280,1
|
|
20230801,100500,2638770,6250,6250,6250,6250,0
|
|
20230801,100400,2638770,6250,6250,6250,6250,0
|
|
20230801,100300,2638770,6250,6250,6250,6250,0
|
|
20230801,100200,2638770,6250,6250,6250,6250,0
|
|
20230801,100100,2638770,6250,6250,6250,6250,0
|
|
20230801,100000,2638770,6250,6300,6300,6250,213
|
|
20230801,095900,1306240,6320,6320,6320,6320,0
|
|
20230801,095800,1306240,6320,6320,6320,6320,0
|
|
20230801,095700,1306240,6320,6320,6320,6320,0
|
|
20230801,095600,1306240,6320,6320,6320,6320,0
|
|
20230801,095500,1306240,6320,6320,6320,6320,1
|
|
20230801,095400,1299920,6300,6300,6300,6300,0
|
|
20230801,095300,1299920,6300,6300,6300,6300,0
|
|
20230801,095200,1299920,6300,6300,6300,6300,0
|
|
20230801,095100,1299920,6300,6300,6300,6300,0
|
|
20230801,095000,1299920,6300,6300,6300,6300,0
|
|
20230801,094900,1299920,6300,6300,6300,6300,0
|
|
20230801,094800,1299920,6300,6300,6300,6300,0
|
|
20230801,094700,1299920,6300,6300,6300,6300,0
|
|
20230801,094600,1299920,6300,6300,6300,6300,0
|
|
20230801,094500,1299920,6300,6300,6300,6300,0
|
|
20230801,094400,1299920,6300,6300,6300,6300,0
|
|
20230801,094300,1299920,6300,6300,6300,6300,0
|
|
20230801,094200,1299920,6300,6300,6300,6300,100
|
|
20230801,094100,669920,6310,6310,6310,6310,0
|
|
20230801,094000,669920,6310,6310,6310,6310,0
|
|
20230801,093900,669920,6310,6310,6310,6310,0
|
|
20230801,093800,669920,6310,6310,6310,6310,26
|
|
20230801,093700,505860,6310,6310,6310,6310,0
|
|
20230801,093600,505860,6310,6310,6310,6310,0
|
|
20230801,093500,505860,6310,6310,6310,6310,1
|
|
20230801,093400,499550,6310,6310,6310,6310,0
|
|
20230801,093300,499550,6310,6310,6310,6310,0
|
|
20230801,093200,499550,6310,6310,6310,6310,0
|
|
20230801,093100,499550,6310,6310,6310,6310,0
|
|
20230801,093000,499550,6310,6310,6310,6310,3
|
|
20230801,092900,480620,6320,6320,6320,6320,0
|
|
20230801,092800,480620,6320,6320,6320,6320,0
|
|
20230801,092700,480620,6320,6320,6320,6320,0
|
|
20230801,092600,480620,6320,6320,6320,6320,0
|
|
20230801,092500,480620,6320,6320,6320,6320,0
|
|
20230801,092400,480620,6320,6320,6320,6320,0
|
|
20230801,092300,480620,6320,6320,6320,6320,0
|
|
20230801,092200,480620,6320,6320,6320,6320,0
|
|
20230801,092100,480620,6320,6320,6320,6320,0
|
|
20230801,092000,480620,6320,6320,6320,6320,0
|
|
20230801,091900,480620,6320,6320,6320,6320,0
|
|
20230801,091800,480620,6320,6320,6320,6320,0
|
|
20230801,091700,480620,6320,6320,6320,6320,0
|
|
20230801,091600,480620,6320,6320,6320,6320,0
|
|
20230801,091500,480620,6320,6320,6320,6320,0
|
|
20230801,091400,480620,6320,6320,6320,6320,0
|
|
20230801,091300,480620,6320,6320,6320,6320,0
|
|
20230801,091200,480620,6320,6320,6320,6320,0
|
|
20230801,091100,480620,6320,6320,6320,6320,0
|
|
20230801,091000,480620,6320,6320,6320,6320,0
|
|
20230801,090900,480620,6320,6320,6320,6320,0
|
|
20230801,090800,480620,6320,6320,6320,6320,0
|
|
20230801,090700,480620,6320,6320,6320,6320,0
|
|
20230801,090600,480620,6320,6320,6320,6320,0
|
|
20230801,090500,480620,6320,6320,6320,6320,0
|
|
20230801,090400,480620,6320,6320,6320,6320,0
|
|
20230801,090300,480620,6320,6320,6320,6320,0
|
|
20230801,090200,480620,6320,6320,6320,6320,0
|
|
20230801,090100,480620,6320,6320,6320,6320,0
|
|
20230801,090000,480620,6320,6340,6340,6320,76
|