605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190200,98111780,12150,12150,12150,12150,357
|
|
20230801,190100,98111780,12150,12150,12150,12150,0
|
|
20230801,190000,98111780,12150,12150,12150,12150,0
|
|
20230801,185900,98111780,12150,12150,12150,12150,0
|
|
20230801,185800,98111780,12150,12150,12150,12150,0
|
|
20230801,185700,98111780,12150,12150,12150,12150,0
|
|
20230801,185600,98111780,12150,12150,12150,12150,0
|
|
20230801,185500,98111780,12150,12150,12150,12150,0
|
|
20230801,185400,98111780,12150,12150,12150,12150,0
|
|
20230801,185300,98111780,12150,12150,12150,12150,0
|
|
20230801,185200,98111780,12150,12150,12150,12150,0
|
|
20230801,185100,98111780,12150,12150,12150,12150,0
|
|
20230801,185000,98111780,12150,12150,12150,12150,0
|
|
20230801,184900,98111780,12150,12150,12150,12150,0
|
|
20230801,184800,98111780,12150,12150,12150,12150,0
|
|
20230801,184700,98111780,12150,12150,12150,12150,0
|
|
20230801,184600,98111780,12150,12150,12150,12150,0
|
|
20230801,184500,98111780,12150,12150,12150,12150,0
|
|
20230801,184400,98111780,12150,12150,12150,12150,0
|
|
20230801,184300,98111780,12150,12150,12150,12150,0
|
|
20230801,184200,98111780,12150,12150,12150,12150,0
|
|
20230801,184100,98111780,12150,12150,12150,12150,0
|
|
20230801,184000,98111780,12150,12150,12150,12150,0
|
|
20230801,183900,98111780,12150,12150,12150,12150,0
|
|
20230801,183800,98111780,12150,12150,12150,12150,0
|
|
20230801,183700,98111780,12150,12150,12150,12150,0
|
|
20230801,183600,98111780,12150,12150,12150,12150,0
|
|
20230801,183500,98111780,12150,12150,12150,12150,0
|
|
20230801,183400,98111780,12150,12150,12150,12150,0
|
|
20230801,183300,98111780,12150,12150,12150,12150,0
|
|
20230801,183200,98111780,12150,12150,12150,12150,357
|
|
20230801,183100,98111780,12150,12150,12150,12150,0
|
|
20230801,183000,98111780,12150,12150,12150,12150,0
|
|
20230801,182900,98111780,12150,12150,12150,12150,0
|
|
20230801,182800,98111780,12150,12150,12150,12150,0
|
|
20230801,182700,98111780,12150,12150,12150,12150,0
|
|
20230801,182600,98111780,12150,12150,12150,12150,0
|
|
20230801,182500,98111780,12150,12150,12150,12150,0
|
|
20230801,182400,98111780,12150,12150,12150,12150,0
|
|
20230801,182300,98111780,12150,12150,12150,12150,0
|
|
20230801,182200,98111780,12150,12150,12150,12150,0
|
|
20230801,182100,98111780,12150,12150,12150,12150,0
|
|
20230801,182000,98111780,12150,12150,12150,12150,0
|
|
20230801,181900,98111780,12150,12150,12150,12150,0
|
|
20230801,181800,98111780,12150,12150,12150,12150,0
|
|
20230801,181700,98111780,12150,12150,12150,12150,0
|
|
20230801,181600,98111780,12150,12150,12150,12150,0
|
|
20230801,181500,98111780,12150,12150,12150,12150,0
|
|
20230801,181400,98111780,12150,12150,12150,12150,0
|
|
20230801,181300,98111780,12150,12150,12150,12150,0
|
|
20230801,181200,98111780,12150,12150,12150,12150,0
|
|
20230801,181100,98111780,12150,12150,12150,12150,0
|
|
20230801,181000,98111780,12150,12150,12150,12150,0
|
|
20230801,180900,98111780,12150,12150,12150,12150,0
|
|
20230801,180800,98111780,12150,12150,12150,12150,0
|
|
20230801,180700,98111780,12150,12150,12150,12150,0
|
|
20230801,180600,98111780,12150,12150,12150,12150,0
|
|
20230801,180500,98111780,12150,12150,12150,12150,0
|
|
20230801,180400,98111780,12150,12150,12150,12150,0
|
|
20230801,180300,98111780,12150,12150,12150,12150,0
|
|
20230801,180200,98111780,12150,12150,12150,12150,357
|
|
20230801,180100,98111780,12150,12150,12150,12150,0
|
|
20230801,180000,98111780,12150,12150,12150,12150,0
|
|
20230801,175900,98111780,12150,12150,12150,12150,0
|
|
20230801,175800,98111780,12150,12150,12150,12150,0
|
|
20230801,175700,98111780,12150,12150,12150,12150,0
|
|
20230801,175600,98111780,12150,12150,12150,12150,0
|
|
20230801,175500,98111780,12150,12150,12150,12150,0
|
|
20230801,175400,98111780,12150,12150,12150,12150,0
|
|
20230801,175300,98111780,12150,12150,12150,12150,0
|
|
20230801,175200,98111780,12150,12150,12150,12150,0
|
|
20230801,175100,98111780,12150,12150,12150,12150,0
|
|
20230801,175000,98111780,12150,12150,12150,12150,0
|
|
20230801,174900,98111780,12150,12150,12150,12150,0
|
|
20230801,174800,98111780,12150,12150,12150,12150,0
|
|
20230801,174700,98111780,12150,12150,12150,12150,0
|
|
20230801,174600,98111780,12150,12150,12150,12150,0
|
|
20230801,174500,98111780,12150,12150,12150,12150,0
|
|
20230801,174400,98111780,12150,12150,12150,12150,0
|
|
20230801,174300,98111780,12150,12150,12150,12150,0
|
|
20230801,174200,98111780,12150,12150,12150,12150,0
|
|
20230801,174100,98111780,12150,12150,12150,12150,0
|
|
20230801,174000,98111780,12150,12150,12150,12150,0
|
|
20230801,173900,98111780,12150,12150,12150,12150,0
|
|
20230801,173800,98111780,12150,12150,12150,12150,0
|
|
20230801,173700,98111780,12150,12150,12150,12150,0
|
|
20230801,173600,98111780,12150,12150,12150,12150,0
|
|
20230801,173500,98111780,12150,12150,12150,12150,0
|
|
20230801,173400,98111780,12150,12150,12150,12150,0
|
|
20230801,173300,98111780,12150,12150,12150,12150,0
|
|
20230801,173200,98111780,12150,12150,12150,12150,357
|
|
20230801,173100,98111780,12150,12150,12150,12150,0
|
|
20230801,173000,98111780,12150,12150,12150,12150,0
|
|
20230801,172900,98111780,12150,12150,12150,12150,0
|
|
20230801,172800,98111780,12150,12150,12150,12150,0
|
|
20230801,172700,98111780,12150,12150,12150,12150,0
|
|
20230801,172600,98111780,12150,12150,12150,12150,0
|
|
20230801,172500,98111780,12150,12150,12150,12150,0
|
|
20230801,172400,98111780,12150,12150,12150,12150,0
|
|
20230801,172300,98111780,12150,12150,12150,12150,0
|
|
20230801,172200,98111780,12150,12150,12150,12150,0
|
|
20230801,172100,98111780,12150,12150,12150,12150,0
|
|
20230801,172000,98111780,12150,12150,12150,12150,0
|
|
20230801,171900,98111780,12150,12150,12150,12150,0
|
|
20230801,171800,98111780,12150,12150,12150,12150,0
|
|
20230801,171700,98111780,12150,12150,12150,12150,0
|
|
20230801,171600,98111780,12150,12150,12150,12150,0
|
|
20230801,171500,98111780,12150,12150,12150,12150,0
|
|
20230801,171400,98111780,12150,12150,12150,12150,0
|
|
20230801,171300,98111780,12150,12150,12150,12150,0
|
|
20230801,171200,98111780,12150,12150,12150,12150,0
|
|
20230801,171100,98111780,12150,12150,12150,12150,0
|
|
20230801,171000,98111780,12150,12150,12150,12150,0
|
|
20230801,170900,98111780,12150,12150,12150,12150,0
|
|
20230801,170800,98111780,12150,12150,12150,12150,0
|
|
20230801,170700,98111780,12150,12150,12150,12150,0
|
|
20230801,170600,98111780,12150,12150,12150,12150,0
|
|
20230801,170500,98111780,12150,12150,12150,12150,0
|
|
20230801,170400,98111780,12150,12150,12150,12150,0
|
|
20230801,170300,98111780,12150,12150,12150,12150,0
|
|
20230801,170200,98111780,12150,12150,12150,12150,357
|
|
20230801,170100,98111780,12150,12150,12150,12150,0
|
|
20230801,170000,98111780,12150,12150,12150,12150,0
|
|
20230801,165900,98111780,12150,12150,12150,12150,0
|
|
20230801,165800,98111780,12150,12150,12150,12150,0
|
|
20230801,165700,98111780,12150,12150,12150,12150,0
|
|
20230801,165600,98111780,12150,12150,12150,12150,0
|
|
20230801,165500,98111780,12150,12150,12150,12150,0
|
|
20230801,165400,98111780,12150,12150,12150,12150,0
|
|
20230801,165300,98111780,12150,12150,12150,12150,0
|
|
20230801,165200,98111780,12150,12150,12150,12150,0
|
|
20230801,165100,98111780,12150,12150,12150,12150,0
|
|
20230801,165000,98111780,12150,12150,12150,12150,0
|
|
20230801,164900,98111780,12150,12150,12150,12150,0
|
|
20230801,164800,98111780,12150,12150,12150,12150,0
|
|
20230801,164700,98111780,12150,12150,12150,12150,0
|
|
20230801,164600,98111780,12150,12150,12150,12150,0
|
|
20230801,164500,98111780,12150,12150,12150,12150,0
|
|
20230801,164400,98111780,12150,12150,12150,12150,0
|
|
20230801,164300,98111780,12150,12150,12150,12150,0
|
|
20230801,164200,98111780,12150,12150,12150,12150,0
|
|
20230801,164100,98111780,12150,12150,12150,12150,0
|
|
20230801,164000,98111780,12150,12150,12150,12150,0
|
|
20230801,163900,98111780,12150,12150,12150,12150,0
|
|
20230801,163800,98111780,12150,12150,12150,12150,0
|
|
20230801,163700,98111780,12150,12150,12150,12150,0
|
|
20230801,163600,98111780,12150,12150,12150,12150,0
|
|
20230801,163500,98111780,12150,12150,12150,12150,0
|
|
20230801,163400,98111780,12150,12150,12150,12150,0
|
|
20230801,163300,98111780,12150,12150,12150,12150,0
|
|
20230801,163200,98111780,12150,12150,12150,12150,357
|
|
20230801,163100,98111780,12150,12150,12150,12150,0
|
|
20230801,163000,98111780,12150,12150,12150,12150,0
|
|
20230801,162900,98111780,12150,12150,12150,12150,0
|
|
20230801,162800,98111780,12150,12150,12150,12150,0
|
|
20230801,162700,98111780,12150,12150,12150,12150,0
|
|
20230801,162600,98111780,12150,12150,12150,12150,0
|
|
20230801,162500,98111780,12150,12150,12150,12150,0
|
|
20230801,162400,98111780,12150,12150,12150,12150,0
|
|
20230801,162300,98111780,12150,12150,12150,12150,0
|
|
20230801,162200,98111780,12150,12150,12150,12150,0
|
|
20230801,162100,98111780,12150,12150,12150,12150,0
|
|
20230801,162000,98111780,12150,12150,12150,12150,0
|
|
20230801,161900,98111780,12150,12150,12150,12150,0
|
|
20230801,161800,98111780,12150,12150,12150,12150,0
|
|
20230801,161700,98111780,12150,12150,12150,12150,0
|
|
20230801,161600,98111780,12150,12150,12150,12150,0
|
|
20230801,161500,98111780,12150,12150,12150,12150,0
|
|
20230801,161400,98111780,12150,12150,12150,12150,0
|
|
20230801,161300,98111780,12150,12150,12150,12150,0
|
|
20230801,161200,98111780,12150,12150,12150,12150,0
|
|
20230801,161100,98111780,12150,12150,12150,12150,0
|
|
20230801,161000,98111780,12150,12150,12150,12150,0
|
|
20230801,160900,98111780,12150,12150,12150,12150,0
|
|
20230801,160800,98111780,12150,12150,12150,12150,0
|
|
20230801,160700,98111780,12150,12150,12150,12150,0
|
|
20230801,160600,98111780,12150,12150,12150,12150,0
|
|
20230801,160500,98111780,12150,12150,12150,12150,0
|
|
20230801,160400,98111780,12150,12150,12150,12150,0
|
|
20230801,160300,98111780,12150,12150,12150,12150,0
|
|
20230801,160200,98111780,12150,12150,12150,12150,357
|
|
20230801,160100,98111780,12150,12150,12150,12150,0
|
|
20230801,160000,98111780,12150,12150,12150,12150,0
|
|
20230801,155900,98111780,12150,12150,12150,12150,0
|
|
20230801,155800,98111780,12150,12150,12150,12150,0
|
|
20230801,155700,98111780,12150,12150,12150,12150,0
|
|
20230801,155600,98111780,12150,12150,12150,12150,0
|
|
20230801,155500,98111780,12150,12150,12150,12150,0
|
|
20230801,155400,98111780,12150,12150,12150,12150,0
|
|
20230801,155300,98111780,12150,12150,12150,12150,0
|
|
20230801,155200,98111780,12150,12150,12150,12150,0
|
|
20230801,155100,98111780,12150,12150,12150,12150,0
|
|
20230801,155000,98111780,12150,12150,12150,12150,0
|
|
20230801,154900,98111780,12150,12150,12150,12150,0
|
|
20230801,154800,98111780,12150,12150,12150,12150,0
|
|
20230801,154700,98111780,12150,12150,12150,12150,0
|
|
20230801,154600,98111780,12150,12150,12150,12150,0
|
|
20230801,154500,98111780,12150,12150,12150,12150,0
|
|
20230801,154400,98111780,12150,12150,12150,12150,0
|
|
20230801,154300,98111780,12150,12150,12150,12150,0
|
|
20230801,154200,98111780,12150,12150,12150,12150,0
|
|
20230801,154100,98111780,12150,12150,12150,12150,0
|
|
20230801,154000,98111780,12150,12150,12150,12150,0
|
|
20230801,153900,98111780,12150,12150,12150,12150,0
|
|
20230801,153800,98111780,12150,12150,12150,12150,0
|
|
20230801,153700,98111780,12150,12150,12150,12150,0
|
|
20230801,153600,98111780,12150,12150,12150,12150,0
|
|
20230801,153500,98111780,12150,12150,12150,12150,0
|
|
20230801,153400,98111780,12150,12150,12150,12150,0
|
|
20230801,153300,98111780,12150,12150,12150,12150,0
|
|
20230801,153200,98111780,12150,12150,12150,12150,357
|
|
20230801,153100,98111780,12150,12150,12150,12150,0
|
|
20230801,153000,98111780,12150,12150,12150,12150,357
|
|
20230801,152900,93774230,12110,12110,12110,12110,0
|
|
20230801,152800,93774230,12110,12110,12110,12110,0
|
|
20230801,152700,93774230,12110,12110,12110,12110,0
|
|
20230801,152600,93774230,12110,12110,12110,12110,0
|
|
20230801,152500,93774230,12110,12110,12110,12110,0
|
|
20230801,152400,93774230,12110,12110,12110,12110,0
|
|
20230801,152300,93774230,12110,12110,12110,12110,0
|
|
20230801,152200,93774230,12110,12110,12110,12110,0
|
|
20230801,152100,93774230,12110,12110,12110,12110,0
|
|
20230801,152000,93774230,12110,12110,12110,12110,0
|
|
20230801,151900,93774230,12110,12110,12110,12110,0
|
|
20230801,151800,93774230,12110,12110,12110,12110,5
|
|
20230801,151700,93713680,12130,12130,12130,12130,0
|
|
20230801,151600,93713680,12130,12140,12140,12130,86
|
|
20230801,151500,92670450,12130,12130,12130,12130,0
|
|
20230801,151400,92670450,12130,12130,12130,12130,0
|
|
20230801,151300,92670450,12130,12130,12130,12130,19
|
|
20230801,151200,92439980,12130,12130,12130,12130,0
|
|
20230801,151100,92439980,12130,12130,12130,12130,0
|
|
20230801,151000,92439980,12130,12130,12130,12130,1
|
|
20230801,150900,92427850,12120,12120,12120,12120,0
|
|
20230801,150800,92427850,12120,12120,12120,12120,0
|
|
20230801,150700,92427850,12120,12120,12120,12120,10
|
|
20230801,150600,92306650,12120,12120,12120,12120,30
|
|
20230801,150500,91943050,12110,12110,12110,12110,3
|
|
20230801,150400,91906720,12100,12100,12100,12100,0
|
|
20230801,150300,91906720,12100,12100,12100,12100,0
|
|
20230801,150200,91906720,12100,12100,12100,12100,0
|
|
20230801,150100,91906720,12100,12100,12100,12100,0
|
|
20230801,150000,91906720,12100,12100,12100,12100,0
|
|
20230801,145900,91906720,12100,12100,12100,12100,0
|
|
20230801,145800,91906720,12100,12100,12100,12100,0
|
|
20230801,145700,91906720,12100,12100,12100,12100,0
|
|
20230801,145600,91906720,12100,12100,12100,12100,2
|
|
20230801,145500,91882520,12100,12100,12100,12100,0
|
|
20230801,145400,91882520,12100,12100,12100,12100,1
|
|
20230801,145300,91870420,12100,12100,12100,12100,0
|
|
20230801,145200,91870420,12100,12100,12100,12100,2
|
|
20230801,145100,91846220,12100,12100,12100,12100,0
|
|
20230801,145000,91846220,12100,12100,12100,12100,0
|
|
20230801,144900,91846220,12100,12100,12100,12100,1
|
|
20230801,144800,91834120,12100,12100,12100,12100,0
|
|
20230801,144700,91834120,12100,12100,12100,12100,1
|
|
20230801,144600,91822020,12100,12100,12100,12100,0
|
|
20230801,144500,91822020,12100,12100,12100,12100,0
|
|
20230801,144400,91822020,12100,12100,12100,12100,2
|
|
20230801,144300,91797820,12100,12100,12100,12100,0
|
|
20230801,144200,91797820,12100,12100,12100,12100,1
|
|
20230801,144100,91785720,12100,12100,12100,12100,0
|
|
20230801,144000,91785720,12100,12100,12100,12100,1
|
|
20230801,143900,91773620,12100,12100,12100,12100,0
|
|
20230801,143800,91773620,12100,12100,12100,12100,0
|
|
20230801,143700,91773620,12100,12100,12100,12100,2
|
|
20230801,143600,91749420,12100,12100,12100,12100,1
|
|
20230801,143500,91737320,12100,12100,12100,12100,1
|
|
20230801,143400,91725220,12100,12100,12100,12100,0
|
|
20230801,143300,91725220,12100,12100,12100,12100,0
|
|
20230801,143200,91725220,12100,12100,12100,12100,2
|
|
20230801,143100,91701020,12100,12100,12100,12100,0
|
|
20230801,143000,91701020,12100,12100,12100,12100,1
|
|
20230801,142900,91688920,12100,12100,12100,12100,0
|
|
20230801,142800,91688920,12100,12100,12100,12100,1
|
|
20230801,142700,91676820,12100,12100,12100,12100,0
|
|
20230801,142600,91676820,12100,12100,12100,12100,0
|
|
20230801,142500,91676820,12100,12100,12100,12100,2
|
|
20230801,142400,91652620,12100,12100,12100,12100,0
|
|
20230801,142300,91652620,12100,12100,12100,12100,1
|
|
20230801,142200,91640520,12100,12100,12100,12100,0
|
|
20230801,142100,91640520,12100,12100,12100,12100,0
|
|
20230801,142000,91640520,12100,12100,12100,12100,5
|
|
20230801,141900,91580020,12100,12100,12100,12100,0
|
|
20230801,141800,91580020,12100,12100,12100,12100,0
|
|
20230801,141700,91580020,12100,12100,12100,12100,19
|
|
20230801,141600,91350120,12100,12110,12110,12100,7
|
|
20230801,141500,91265400,12110,12110,12110,12110,0
|
|
20230801,141400,91265400,12110,12110,12110,12110,0
|
|
20230801,141300,91265400,12110,12110,12110,12110,0
|
|
20230801,141200,91265400,12110,12110,12110,12110,0
|
|
20230801,141100,91265400,12110,12110,12110,12110,2
|
|
20230801,141000,91241180,12110,12110,12110,12110,0
|
|
20230801,140900,91241180,12110,12110,12110,12110,0
|
|
20230801,140800,91241180,12110,12110,12110,12110,0
|
|
20230801,140700,91241180,12110,12110,12110,12110,2
|
|
20230801,140600,91216960,12100,12100,12100,12100,2
|
|
20230801,140500,91192760,12130,12130,12130,12130,0
|
|
20230801,140400,91192760,12130,12130,12130,12130,0
|
|
20230801,140300,91192760,12130,12130,12130,12130,0
|
|
20230801,140200,91192760,12130,12130,12130,12130,0
|
|
20230801,140100,91192760,12130,12130,12130,12130,0
|
|
20230801,140000,91192760,12130,12120,12130,12120,11
|
|
20230801,135900,91059380,12100,12100,12100,12100,4
|
|
20230801,135800,91010980,12080,12080,12080,12080,0
|
|
20230801,135700,91010980,12080,12080,12080,12080,0
|
|
20230801,135600,91010980,12080,12080,12080,12080,0
|
|
20230801,135500,91010980,12080,12080,12080,12080,0
|
|
20230801,135400,91010980,12080,12080,12080,12080,0
|
|
20230801,135300,91010980,12080,12080,12080,12080,0
|
|
20230801,135200,91010980,12080,12080,12080,12080,7
|
|
20230801,135100,90926420,12090,12090,12090,12090,0
|
|
20230801,135000,90926420,12090,12090,12090,12090,0
|
|
20230801,134900,90926420,12090,12090,12090,12090,6
|
|
20230801,134800,90853880,12090,12090,12090,12090,0
|
|
20230801,134700,90853880,12090,12090,12090,12090,2
|
|
20230801,134600,90829700,12090,12090,12090,12090,0
|
|
20230801,134500,90829700,12090,12090,12090,12090,0
|
|
20230801,134400,90829700,12090,12090,12090,12090,0
|
|
20230801,134300,90829700,12090,12090,12090,12090,0
|
|
20230801,134200,90829700,12090,12090,12090,12090,0
|
|
20230801,134100,90829700,12090,12090,12090,12090,0
|
|
20230801,134000,90829700,12090,12090,12090,12090,0
|
|
20230801,133900,90829700,12090,12090,12090,12090,0
|
|
20230801,133800,90829700,12090,12090,12090,12090,0
|
|
20230801,133700,90829700,12090,12090,12090,12090,2
|
|
20230801,133600,90805520,12080,12080,12080,12080,0
|
|
20230801,133500,90805520,12080,12080,12080,12080,1
|
|
20230801,133400,90793440,12080,12080,12080,12080,0
|
|
20230801,133300,90793440,12080,12080,12080,12080,0
|
|
20230801,133200,90793440,12080,12080,12080,12080,2
|
|
20230801,133100,90769280,12080,12080,12080,12080,0
|
|
20230801,133000,90769280,12080,12080,12080,12080,1
|
|
20230801,132900,90757200,12110,12110,12110,12110,0
|
|
20230801,132800,90757200,12110,12110,12110,12110,0
|
|
20230801,132700,90757200,12110,12110,12110,12110,0
|
|
20230801,132600,90757200,12110,12110,12110,12110,0
|
|
20230801,132500,90757200,12110,12100,12110,12080,169
|
|
20230801,132400,88710680,12110,12110,12110,12110,0
|
|
20230801,132300,88710680,12110,12110,12110,12110,0
|
|
20230801,132200,88710680,12110,12110,12110,12110,0
|
|
20230801,132100,88710680,12110,12110,12110,12110,1037
|
|
20230801,132000,76152610,12110,12110,12110,12110,1000
|
|
20230801,131900,64042610,12140,12140,12140,12140,0
|
|
20230801,131800,64042610,12140,12140,12140,12140,0
|
|
20230801,131700,64042610,12140,12140,12140,12140,0
|
|
20230801,131600,64042610,12140,12140,12140,12140,94
|
|
20230801,131500,62901450,12110,12120,12120,12110,280
|
|
20230801,131400,59507860,12110,12110,12110,12110,0
|
|
20230801,131300,59507860,12110,12090,12110,12090,25
|
|
20230801,131200,59205150,12080,12080,12080,12080,0
|
|
20230801,131100,59205150,12080,12080,12080,12080,1
|
|
20230801,131000,59193070,12080,12080,12080,12080,0
|
|
20230801,130900,59193070,12080,12080,12080,12080,0
|
|
20230801,130800,59193070,12080,12080,12080,12080,2
|
|
20230801,130700,59168910,12080,12080,12080,12080,0
|
|
20230801,130600,59168910,12080,12080,12080,12080,1
|
|
20230801,130500,59156830,12080,12080,12080,12080,0
|
|
20230801,130400,59156830,12080,12080,12080,12080,0
|
|
20230801,130300,59156830,12080,12080,12080,12080,1
|
|
20230801,130200,59144750,12080,12080,12080,12080,0
|
|
20230801,130100,59144750,12080,12080,12080,12080,2
|
|
20230801,130000,59120590,12080,12080,12080,12080,0
|
|
20230801,125900,59120590,12080,12080,12080,12080,1
|
|
20230801,125800,59108510,12080,12080,12080,12080,0
|
|
20230801,125700,59108510,12080,12080,12080,12080,0
|
|
20230801,125600,59108510,12080,12080,12080,12080,1
|
|
20230801,125500,59096430,12080,12080,12080,12080,0
|
|
20230801,125400,59096430,12080,12080,12080,12080,2
|
|
20230801,125300,59072270,12080,12080,12080,12080,0
|
|
20230801,125200,59072270,12080,12080,12080,12080,0
|
|
20230801,125100,59072270,12080,12080,12080,12080,1
|
|
20230801,125000,59060190,12080,12080,12080,12080,0
|
|
20230801,124900,59060190,12080,12080,12080,12080,1
|
|
20230801,124800,59048110,12080,12080,12080,12080,0
|
|
20230801,124700,59048110,12080,12080,12080,12080,2
|
|
20230801,124600,59023950,12080,12080,12080,12080,0
|
|
20230801,124500,59023950,12080,12080,12080,12080,0
|
|
20230801,124400,59023950,12080,12080,12080,12080,1
|
|
20230801,124300,59011870,12080,12080,12080,12080,0
|
|
20230801,124200,59011870,12080,12080,12080,12080,2
|
|
20230801,124100,58987710,12080,12080,12080,12080,0
|
|
20230801,124000,58987710,12080,12080,12080,12080,15
|
|
20230801,123900,58806510,12080,12080,12080,12080,1
|
|
20230801,123800,58794430,12080,12080,12080,12080,0
|
|
20230801,123700,58794430,12080,12080,12080,12080,1
|
|
20230801,123600,58782350,12080,12080,12080,12080,0
|
|
20230801,123500,58782350,12080,12080,12080,12080,0
|
|
20230801,123400,58782350,12080,12080,12080,12080,2
|
|
20230801,123300,58758190,12080,12080,12080,12080,12
|
|
20230801,123200,58613230,12110,12110,12110,12110,0
|
|
20230801,123100,58613230,12110,12110,12110,12110,0
|
|
20230801,123000,58613230,12110,12110,12110,12110,0
|
|
20230801,122900,58613230,12110,12110,12110,12110,0
|
|
20230801,122800,58613230,12110,12080,12110,12080,54
|
|
20230801,122700,57960340,12080,12080,12080,12080,2
|
|
20230801,122600,57936180,12080,12080,12080,12080,0
|
|
20230801,122500,57936180,12080,12080,12080,12080,4
|
|
20230801,122400,57887860,12100,12100,12100,12100,0
|
|
20230801,122300,57887860,12100,12100,12100,12100,0
|
|
20230801,122200,57887860,12100,12080,12100,12080,167
|
|
20230801,122100,55867220,12070,12070,12070,12070,0
|
|
20230801,122000,55867220,12070,12080,12080,12070,210
|
|
20230801,121900,53330520,12070,12070,12070,12070,0
|
|
20230801,121800,53330520,12070,12070,12070,12070,1
|
|
20230801,121700,53318450,12070,12070,12070,12070,0
|
|
20230801,121600,53318450,12070,12070,12070,12070,1
|
|
20230801,121500,53306380,12070,12070,12070,12070,2
|
|
20230801,121400,53282240,12070,12070,12070,12070,0
|
|
20230801,121300,53282240,12070,12070,12070,12070,1
|
|
20230801,121200,53270170,12070,12070,12070,12070,0
|
|
20230801,121100,53270170,12070,12070,12070,12070,0
|
|
20230801,121000,53270170,12070,12070,12070,12070,1
|
|
20230801,120900,53258100,12080,12080,12080,12080,14
|
|
20230801,120800,53088980,12070,12070,12070,12070,2
|
|
20230801,120700,53064840,12070,12070,12070,12070,0
|
|
20230801,120600,53064840,12070,12070,12070,12070,1
|
|
20230801,120500,53052770,12070,12070,12070,12070,0
|
|
20230801,120400,53052770,12070,12070,12070,12070,0
|
|
20230801,120300,53052770,12070,12070,12070,12070,2
|
|
20230801,120200,53028630,12070,12070,12070,12070,0
|
|
20230801,120100,53028630,12070,12070,12070,12070,1
|
|
20230801,120000,53016560,12070,12070,12070,12070,0
|
|
20230801,115900,53016560,12070,12070,12070,12070,0
|
|
20230801,115800,53016560,12070,12070,12070,12070,1
|
|
20230801,115700,53004490,12070,12070,12070,12070,136
|
|
20230801,115600,51362970,12060,12060,12060,12060,2
|
|
20230801,115500,51338850,12070,12070,12070,12070,20
|
|
20230801,115400,51097450,12070,12070,12070,12070,45
|
|
20230801,115300,50554300,12070,12070,12070,12070,0
|
|
20230801,115200,50554300,12070,12070,12070,12070,0
|
|
20230801,115100,50554300,12070,12070,12070,12070,1
|
|
20230801,115000,50542230,12070,12070,12070,12070,54
|
|
20230801,114900,49890450,12060,12060,12060,12060,2
|
|
20230801,114800,49866330,12070,12070,12070,12070,0
|
|
20230801,114700,49866330,12070,12070,12070,12070,0
|
|
20230801,114600,49866330,12070,12070,12070,12070,47
|
|
20230801,114500,49299040,12070,12070,12070,12070,0
|
|
20230801,114400,49299040,12070,12070,12070,12070,1
|
|
20230801,114300,49286970,12070,12070,12070,12070,172
|
|
20230801,114200,47210930,12070,12070,12070,12070,32
|
|
20230801,114100,46824690,12070,12070,12070,12070,0
|
|
20230801,114000,46824690,12070,12070,12070,12070,0
|
|
20230801,113900,46824690,12070,12070,12070,12070,1
|
|
20230801,113800,46812620,12070,12070,12070,12070,0
|
|
20230801,113700,46812620,12070,12070,12070,12070,2
|
|
20230801,113600,46788480,12070,12070,12070,12070,0
|
|
20230801,113500,46788480,12070,12070,12070,12070,0
|
|
20230801,113400,46788480,12070,12070,12070,12070,1
|
|
20230801,113300,46776410,12070,12070,12070,12070,0
|
|
20230801,113200,46776410,12070,12070,12070,12070,2
|
|
20230801,113100,46752270,12070,12070,12070,12070,0
|
|
20230801,113000,46752270,12070,12070,12070,12070,0
|
|
20230801,112900,46752270,12070,12070,12070,12070,22
|
|
20230801,112800,46486730,12080,12080,12080,12080,0
|
|
20230801,112700,46486730,12080,12080,12080,12080,0
|
|
20230801,112600,46486730,12080,12080,12080,12080,0
|
|
20230801,112500,46486730,12080,12080,12080,12080,1
|
|
20230801,112400,46474650,12080,12080,12080,12080,0
|
|
20230801,112300,46474650,12080,12080,12080,12080,0
|
|
20230801,112200,46474650,12080,12080,12080,12080,32
|
|
20230801,112100,46088090,12090,12090,12090,12090,0
|
|
20230801,112000,46088090,12090,12080,12090,12080,2
|
|
20230801,111900,46063920,12090,12090,12090,12090,0
|
|
20230801,111800,46063920,12090,12090,12090,12090,0
|
|
20230801,111700,46063920,12090,12090,12090,12090,0
|
|
20230801,111600,46063920,12090,12090,12090,12090,0
|
|
20230801,111500,46063920,12090,12090,12090,12090,1
|
|
20230801,111400,46051830,12090,12090,12090,12090,0
|
|
20230801,111300,46051830,12090,12090,12090,12090,1
|
|
20230801,111200,46039740,12090,12090,12090,12090,0
|
|
20230801,111100,46039740,12090,12090,12090,12090,0
|
|
20230801,111000,46039740,12090,12090,12090,12090,2
|
|
20230801,110900,46015560,12090,12090,12090,12090,0
|
|
20230801,110800,46015560,12090,12090,12090,12090,1
|
|
20230801,110700,46003470,12090,12090,12090,12090,0
|
|
20230801,110600,46003470,12090,12090,12090,12090,5
|
|
20230801,110500,45943020,12100,12100,12100,12100,0
|
|
20230801,110400,45943020,12100,12100,12100,12100,0
|
|
20230801,110300,45943020,12100,12100,12100,12100,190
|
|
20230801,110200,43644020,12100,12100,12100,12100,0
|
|
20230801,110100,43644020,12100,12100,12100,12100,0
|
|
20230801,110000,43644020,12100,12100,12100,12100,0
|
|
20230801,105900,43644020,12100,12100,12100,12100,1
|
|
20230801,105800,43631920,12100,12100,12100,12100,0
|
|
20230801,105700,43631920,12100,12100,12100,12100,0
|
|
20230801,105600,43631920,12100,12100,12100,12100,4
|
|
20230801,105500,43583520,12070,12070,12070,12070,43
|
|
20230801,105400,43064510,12070,12070,12070,12070,0
|
|
20230801,105300,43064510,12070,12070,12070,12070,1
|
|
20230801,105200,43052440,12070,12070,12070,12070,0
|
|
20230801,105100,43052440,12070,12070,12070,12070,0
|
|
20230801,105000,43052440,12070,12070,12070,12070,0
|
|
20230801,104900,43052440,12070,12070,12070,12070,1
|
|
20230801,104800,43040370,12070,12070,12070,12070,2
|
|
20230801,104700,43016230,12070,12070,12070,12070,0
|
|
20230801,104600,43016230,12070,12070,12070,12070,0
|
|
20230801,104500,43016230,12070,12070,12070,12070,0
|
|
20230801,104400,43016230,12070,12070,12070,12070,153
|
|
20230801,104300,41169520,12100,12100,12100,12100,5
|
|
20230801,104200,41109020,12100,12100,12100,12100,10
|
|
20230801,104100,40988020,12100,12100,12100,12100,0
|
|
20230801,104000,40988020,12100,12100,12100,12100,0
|
|
20230801,103900,40988020,12100,12100,12100,12100,0
|
|
20230801,103800,40988020,12100,12100,12100,12100,0
|
|
20230801,103700,40988020,12100,12100,12100,12100,0
|
|
20230801,103600,40988020,12100,12100,12100,12100,0
|
|
20230801,103500,40988020,12100,12100,12100,12100,0
|
|
20230801,103400,40988020,12100,12100,12100,12100,7
|
|
20230801,103300,40903320,12100,12100,12100,12100,0
|
|
20230801,103200,40903320,12100,12100,12100,12100,0
|
|
20230801,103100,40903320,12100,12100,12100,12100,5
|
|
20230801,103000,40842820,12100,12100,12100,12100,5
|
|
20230801,102900,40782320,12060,12060,12060,12060,0
|
|
20230801,102800,40782320,12060,12060,12060,12060,0
|
|
20230801,102700,40782320,12060,12060,12060,12060,0
|
|
20230801,102600,40782320,12060,12060,12060,12060,5
|
|
20230801,102500,40722020,12060,12060,12060,12060,0
|
|
20230801,102400,40722020,12060,12060,12060,12060,0
|
|
20230801,102300,40722020,12060,12060,12060,12060,0
|
|
20230801,102200,40722020,12060,12060,12060,12060,0
|
|
20230801,102100,40722020,12060,12060,12060,12060,0
|
|
20230801,102000,40722020,12060,12060,12060,12060,0
|
|
20230801,101900,40722020,12060,12060,12060,12060,0
|
|
20230801,101800,40722020,12060,12060,12060,12060,0
|
|
20230801,101700,40722020,12060,12060,12060,12060,0
|
|
20230801,101600,40722020,12060,12060,12060,12060,0
|
|
20230801,101500,40722020,12060,12060,12060,12060,0
|
|
20230801,101400,40722020,12060,12060,12060,12060,0
|
|
20230801,101300,40722020,12060,12060,12060,12060,22
|
|
20230801,101200,40456700,12110,12110,12110,12110,0
|
|
20230801,101100,40456700,12110,12110,12110,12110,3
|
|
20230801,101000,40420370,12110,12110,12110,12110,0
|
|
20230801,100900,40420370,12110,12110,12110,12110,0
|
|
20230801,100800,40420370,12110,12110,12110,12110,0
|
|
20230801,100700,40420370,12110,12110,12110,12110,0
|
|
20230801,100600,40420370,12110,12110,12110,12110,0
|
|
20230801,100500,40420370,12110,12110,12110,12110,7
|
|
20230801,100400,40335600,12110,12110,12110,12110,3
|
|
20230801,100300,40299270,12060,12060,12060,12060,0
|
|
20230801,100200,40299270,12060,12060,12060,12060,0
|
|
20230801,100100,40299270,12060,12060,12060,12060,0
|
|
20230801,100000,40299270,12060,12060,12060,12060,1
|
|
20230801,095900,40287210,12060,12060,12060,12060,0
|
|
20230801,095800,40287210,12060,12060,12060,12060,0
|
|
20230801,095700,40287210,12060,12060,12060,12060,0
|
|
20230801,095600,40287210,12060,12060,12060,12060,0
|
|
20230801,095500,40287210,12060,12060,12060,12060,0
|
|
20230801,095400,40287210,12060,12060,12060,12060,0
|
|
20230801,095300,40287210,12060,12060,12060,12060,0
|
|
20230801,095200,40287210,12060,12060,12060,12060,0
|
|
20230801,095100,40287210,12060,12060,12060,12060,5
|
|
20230801,095000,40226910,12050,12050,12050,12050,0
|
|
20230801,094900,40226910,12050,12050,12050,12050,0
|
|
20230801,094800,40226910,12050,12050,12050,12050,0
|
|
20230801,094700,40226910,12050,12050,12050,12050,0
|
|
20230801,094600,40226910,12050,12050,12050,12050,0
|
|
20230801,094500,40226910,12050,12050,12050,12050,0
|
|
20230801,094400,40226910,12050,12050,12050,12050,116
|
|
20230801,094300,38829110,12050,12050,12050,12050,0
|
|
20230801,094200,38829110,12050,12050,12050,12050,17
|
|
20230801,094100,38624260,12050,12050,12050,12050,0
|
|
20230801,094000,38624260,12050,12050,12050,12050,0
|
|
20230801,093900,38624260,12050,12060,12060,12050,3046
|
|
20230801,093800,1919700,12080,12080,12080,12080,100
|
|
20230801,093700,711700,12080,12080,12080,12080,1
|
|
20230801,093600,699620,12060,12060,12060,12060,17
|
|
20230801,093500,494600,12060,12060,12060,12060,0
|
|
20230801,093400,494600,12060,12060,12060,12060,0
|
|
20230801,093300,494600,12060,12060,12060,12060,0
|
|
20230801,093200,494600,12060,12060,12060,12060,0
|
|
20230801,093100,494600,12060,12060,12060,12060,0
|
|
20230801,093000,494600,12060,12060,12060,12060,0
|
|
20230801,092900,494600,12060,12060,12060,12060,0
|
|
20230801,092800,494600,12060,12060,12060,12060,2
|
|
20230801,092700,470480,12070,12070,12070,12070,0
|
|
20230801,092600,470480,12070,12070,12070,12070,17
|
|
20230801,092500,265290,12070,12070,12070,12070,3
|
|
20230801,092400,229080,12070,12070,12070,12070,0
|
|
20230801,092300,229080,12070,12070,12070,12070,0
|
|
20230801,092200,229080,12070,12070,12070,12070,5
|
|
20230801,092100,168730,12050,12050,12050,12050,0
|
|
20230801,092000,168730,12050,12050,12050,12050,0
|
|
20230801,091900,168730,12050,12050,12050,12050,0
|
|
20230801,091800,168730,12050,12050,12050,12050,0
|
|
20230801,091700,168730,12050,12050,12050,12050,0
|
|
20230801,091600,168730,12050,12050,12050,12050,0
|
|
20230801,091500,168730,12050,12050,12050,12050,0
|
|
20230801,091400,168730,12050,12050,12050,12050,0
|
|
20230801,091300,168730,12050,12050,12050,12050,0
|
|
20230801,091200,168730,12050,12050,12050,12050,0
|
|
20230801,091100,168730,12050,12050,12050,12050,0
|
|
20230801,091000,168730,12050,12050,12050,12050,0
|
|
20230801,090900,168730,12050,12050,12050,12050,0
|
|
20230801,090800,168730,12050,12050,12050,12050,0
|
|
20230801,090700,168730,12050,12050,12050,12050,0
|
|
20230801,090600,168730,12050,12050,12050,12050,0
|
|
20230801,090500,168730,12050,12050,12050,12050,0
|
|
20230801,090400,168730,12050,12050,12050,12050,0
|
|
20230801,090300,168730,12050,12050,12050,12050,0
|
|
20230801,090200,168730,12050,12050,12080,12050,14
|
|
20230801,090100,0,12050,12050,12050,12050,0
|
|
20230801,090000,0,12050,12050,12050,12050,0
|