634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193100,63769160,18190,18190,18190,18190,130
|
|
20230801,193000,63769160,18190,18190,18190,18190,0
|
|
20230801,192900,63769160,18190,18190,18190,18190,0
|
|
20230801,192800,63769160,18190,18190,18190,18190,0
|
|
20230801,192700,63769160,18190,18190,18190,18190,0
|
|
20230801,192600,63769160,18190,18190,18190,18190,0
|
|
20230801,192500,63769160,18190,18190,18190,18190,0
|
|
20230801,192400,63769160,18190,18190,18190,18190,0
|
|
20230801,192300,63769160,18190,18190,18190,18190,0
|
|
20230801,192200,63769160,18190,18190,18190,18190,0
|
|
20230801,192100,63769160,18190,18190,18190,18190,0
|
|
20230801,192000,63769160,18190,18190,18190,18190,0
|
|
20230801,191900,63769160,18190,18190,18190,18190,0
|
|
20230801,191800,63769160,18190,18190,18190,18190,0
|
|
20230801,191700,63769160,18190,18190,18190,18190,0
|
|
20230801,191600,63769160,18190,18190,18190,18190,0
|
|
20230801,191500,63769160,18190,18190,18190,18190,0
|
|
20230801,191400,63769160,18190,18190,18190,18190,0
|
|
20230801,191300,63769160,18190,18190,18190,18190,0
|
|
20230801,191200,63769160,18190,18190,18190,18190,0
|
|
20230801,191100,63769160,18190,18190,18190,18190,0
|
|
20230801,191000,63769160,18190,18190,18190,18190,0
|
|
20230801,190900,63769160,18190,18190,18190,18190,0
|
|
20230801,190800,63769160,18190,18190,18190,18190,0
|
|
20230801,190700,63769160,18190,18190,18190,18190,0
|
|
20230801,190600,63769160,18190,18190,18190,18190,0
|
|
20230801,190500,63769160,18190,18190,18190,18190,0
|
|
20230801,190400,63769160,18190,18190,18190,18190,0
|
|
20230801,190300,63769160,18190,18190,18190,18190,0
|
|
20230801,190200,63769160,18190,18190,18190,18190,0
|
|
20230801,190100,63769160,18190,18190,18190,18190,130
|
|
20230801,190000,63769160,18190,18190,18190,18190,0
|
|
20230801,185900,63769160,18190,18190,18190,18190,0
|
|
20230801,185800,63769160,18190,18190,18190,18190,0
|
|
20230801,185700,63769160,18190,18190,18190,18190,0
|
|
20230801,185600,63769160,18190,18190,18190,18190,0
|
|
20230801,185500,63769160,18190,18190,18190,18190,0
|
|
20230801,185400,63769160,18190,18190,18190,18190,0
|
|
20230801,185300,63769160,18190,18190,18190,18190,0
|
|
20230801,185200,63769160,18190,18190,18190,18190,0
|
|
20230801,185100,63769160,18190,18190,18190,18190,0
|
|
20230801,185000,63769160,18190,18190,18190,18190,0
|
|
20230801,184900,63769160,18190,18190,18190,18190,0
|
|
20230801,184800,63769160,18190,18190,18190,18190,0
|
|
20230801,184700,63769160,18190,18190,18190,18190,0
|
|
20230801,184600,63769160,18190,18190,18190,18190,0
|
|
20230801,184500,63769160,18190,18190,18190,18190,0
|
|
20230801,184400,63769160,18190,18190,18190,18190,0
|
|
20230801,184300,63769160,18190,18190,18190,18190,0
|
|
20230801,184200,63769160,18190,18190,18190,18190,0
|
|
20230801,184100,63769160,18190,18190,18190,18190,0
|
|
20230801,184000,63769160,18190,18190,18190,18190,0
|
|
20230801,183900,63769160,18190,18190,18190,18190,0
|
|
20230801,183800,63769160,18190,18190,18190,18190,0
|
|
20230801,183700,63769160,18190,18190,18190,18190,0
|
|
20230801,183600,63769160,18190,18190,18190,18190,0
|
|
20230801,183500,63769160,18190,18190,18190,18190,0
|
|
20230801,183400,63769160,18190,18190,18190,18190,0
|
|
20230801,183300,63769160,18190,18190,18190,18190,0
|
|
20230801,183200,63769160,18190,18190,18190,18190,0
|
|
20230801,183100,63769160,18190,18190,18190,18190,130
|
|
20230801,183000,63769160,18190,18190,18190,18190,0
|
|
20230801,182900,63769160,18190,18190,18190,18190,0
|
|
20230801,182800,63769160,18190,18190,18190,18190,0
|
|
20230801,182700,63769160,18190,18190,18190,18190,0
|
|
20230801,182600,63769160,18190,18190,18190,18190,0
|
|
20230801,182500,63769160,18190,18190,18190,18190,0
|
|
20230801,182400,63769160,18190,18190,18190,18190,0
|
|
20230801,182300,63769160,18190,18190,18190,18190,0
|
|
20230801,182200,63769160,18190,18190,18190,18190,0
|
|
20230801,182100,63769160,18190,18190,18190,18190,0
|
|
20230801,182000,63769160,18190,18190,18190,18190,0
|
|
20230801,181900,63769160,18190,18190,18190,18190,0
|
|
20230801,181800,63769160,18190,18190,18190,18190,0
|
|
20230801,181700,63769160,18190,18190,18190,18190,0
|
|
20230801,181600,63769160,18190,18190,18190,18190,0
|
|
20230801,181500,63769160,18190,18190,18190,18190,0
|
|
20230801,181400,63769160,18190,18190,18190,18190,0
|
|
20230801,181300,63769160,18190,18190,18190,18190,0
|
|
20230801,181200,63769160,18190,18190,18190,18190,0
|
|
20230801,181100,63769160,18190,18190,18190,18190,0
|
|
20230801,181000,63769160,18190,18190,18190,18190,0
|
|
20230801,180900,63769160,18190,18190,18190,18190,0
|
|
20230801,180800,63769160,18190,18190,18190,18190,0
|
|
20230801,180700,63769160,18190,18190,18190,18190,0
|
|
20230801,180600,63769160,18190,18190,18190,18190,0
|
|
20230801,180500,63769160,18190,18190,18190,18190,0
|
|
20230801,180400,63769160,18190,18190,18190,18190,0
|
|
20230801,180300,63769160,18190,18190,18190,18190,0
|
|
20230801,180200,63769160,18190,18190,18190,18190,0
|
|
20230801,180100,63769160,18190,18190,18190,18190,130
|
|
20230801,180000,63769160,18190,18190,18190,18190,0
|
|
20230801,175900,63769160,18190,18190,18190,18190,0
|
|
20230801,175800,63769160,18190,18190,18190,18190,0
|
|
20230801,175700,63769160,18190,18190,18190,18190,0
|
|
20230801,175600,63769160,18190,18190,18190,18190,0
|
|
20230801,175500,63769160,18190,18190,18190,18190,0
|
|
20230801,175400,63769160,18190,18190,18190,18190,0
|
|
20230801,175300,63769160,18190,18190,18190,18190,0
|
|
20230801,175200,63769160,18190,18190,18190,18190,0
|
|
20230801,175100,63769160,18190,18190,18190,18190,0
|
|
20230801,175000,63769160,18190,18190,18190,18190,0
|
|
20230801,174900,63769160,18190,18190,18190,18190,0
|
|
20230801,174800,63769160,18190,18190,18190,18190,0
|
|
20230801,174700,63769160,18190,18190,18190,18190,0
|
|
20230801,174600,63769160,18190,18190,18190,18190,0
|
|
20230801,174500,63769160,18190,18190,18190,18190,0
|
|
20230801,174400,63769160,18190,18190,18190,18190,0
|
|
20230801,174300,63769160,18190,18190,18190,18190,0
|
|
20230801,174200,63769160,18190,18190,18190,18190,0
|
|
20230801,174100,63769160,18190,18190,18190,18190,0
|
|
20230801,174000,63769160,18190,18190,18190,18190,0
|
|
20230801,173900,63769160,18190,18190,18190,18190,0
|
|
20230801,173800,63769160,18190,18190,18190,18190,0
|
|
20230801,173700,63769160,18190,18190,18190,18190,0
|
|
20230801,173600,63769160,18190,18190,18190,18190,0
|
|
20230801,173500,63769160,18190,18190,18190,18190,0
|
|
20230801,173400,63769160,18190,18190,18190,18190,0
|
|
20230801,173300,63769160,18190,18190,18190,18190,0
|
|
20230801,173200,63769160,18190,18190,18190,18190,0
|
|
20230801,173100,63769160,18190,18190,18190,18190,130
|
|
20230801,173000,63769160,18190,18190,18190,18190,0
|
|
20230801,172900,63769160,18190,18190,18190,18190,0
|
|
20230801,172800,63769160,18190,18190,18190,18190,0
|
|
20230801,172700,63769160,18190,18190,18190,18190,0
|
|
20230801,172600,63769160,18190,18190,18190,18190,0
|
|
20230801,172500,63769160,18190,18190,18190,18190,0
|
|
20230801,172400,63769160,18190,18190,18190,18190,0
|
|
20230801,172300,63769160,18190,18190,18190,18190,0
|
|
20230801,172200,63769160,18190,18190,18190,18190,0
|
|
20230801,172100,63769160,18190,18190,18190,18190,0
|
|
20230801,172000,63769160,18190,18190,18190,18190,0
|
|
20230801,171900,63769160,18190,18190,18190,18190,0
|
|
20230801,171800,63769160,18190,18190,18190,18190,0
|
|
20230801,171700,63769160,18190,18190,18190,18190,0
|
|
20230801,171600,63769160,18190,18190,18190,18190,0
|
|
20230801,171500,63769160,18190,18190,18190,18190,0
|
|
20230801,171400,63769160,18190,18190,18190,18190,0
|
|
20230801,171300,63769160,18190,18190,18190,18190,0
|
|
20230801,171200,63769160,18190,18190,18190,18190,0
|
|
20230801,171100,63769160,18190,18190,18190,18190,0
|
|
20230801,171000,63769160,18190,18190,18190,18190,0
|
|
20230801,170900,63769160,18190,18190,18190,18190,0
|
|
20230801,170800,63769160,18190,18190,18190,18190,0
|
|
20230801,170700,63769160,18190,18190,18190,18190,0
|
|
20230801,170600,63769160,18190,18190,18190,18190,0
|
|
20230801,170500,63769160,18190,18190,18190,18190,0
|
|
20230801,170400,63769160,18190,18190,18190,18190,0
|
|
20230801,170300,63769160,18190,18190,18190,18190,0
|
|
20230801,170200,63769160,18190,18190,18190,18190,0
|
|
20230801,170100,63769160,18190,18190,18190,18190,130
|
|
20230801,170000,63769160,18190,18190,18190,18190,0
|
|
20230801,165900,63769160,18190,18190,18190,18190,0
|
|
20230801,165800,63769160,18190,18190,18190,18190,0
|
|
20230801,165700,63769160,18190,18190,18190,18190,0
|
|
20230801,165600,63769160,18190,18190,18190,18190,0
|
|
20230801,165500,63769160,18190,18190,18190,18190,0
|
|
20230801,165400,63769160,18190,18190,18190,18190,0
|
|
20230801,165300,63769160,18190,18190,18190,18190,0
|
|
20230801,165200,63769160,18190,18190,18190,18190,0
|
|
20230801,165100,63769160,18190,18190,18190,18190,0
|
|
20230801,165000,63769160,18190,18190,18190,18190,0
|
|
20230801,164900,63769160,18190,18190,18190,18190,0
|
|
20230801,164800,63769160,18190,18190,18190,18190,0
|
|
20230801,164700,63769160,18190,18190,18190,18190,0
|
|
20230801,164600,63769160,18190,18190,18190,18190,0
|
|
20230801,164500,63769160,18190,18190,18190,18190,0
|
|
20230801,164400,63769160,18190,18190,18190,18190,0
|
|
20230801,164300,63769160,18190,18190,18190,18190,0
|
|
20230801,164200,63769160,18190,18190,18190,18190,0
|
|
20230801,164100,63769160,18190,18190,18190,18190,0
|
|
20230801,164000,63769160,18190,18190,18190,18190,0
|
|
20230801,163900,63769160,18190,18190,18190,18190,0
|
|
20230801,163800,63769160,18190,18190,18190,18190,0
|
|
20230801,163700,63769160,18190,18190,18190,18190,0
|
|
20230801,163600,63769160,18190,18190,18190,18190,0
|
|
20230801,163500,63769160,18190,18190,18190,18190,0
|
|
20230801,163400,63769160,18190,18190,18190,18190,0
|
|
20230801,163300,63769160,18190,18190,18190,18190,0
|
|
20230801,163200,63769160,18190,18190,18190,18190,0
|
|
20230801,163100,63769160,18190,18190,18190,18190,130
|
|
20230801,163000,63769160,18190,18190,18190,18190,0
|
|
20230801,162900,63769160,18190,18190,18190,18190,0
|
|
20230801,162800,63769160,18190,18190,18190,18190,0
|
|
20230801,162700,63769160,18190,18190,18190,18190,0
|
|
20230801,162600,63769160,18190,18190,18190,18190,0
|
|
20230801,162500,63769160,18190,18190,18190,18190,0
|
|
20230801,162400,63769160,18190,18190,18190,18190,0
|
|
20230801,162300,63769160,18190,18190,18190,18190,0
|
|
20230801,162200,63769160,18190,18190,18190,18190,0
|
|
20230801,162100,63769160,18190,18190,18190,18190,0
|
|
20230801,162000,63769160,18190,18190,18190,18190,0
|
|
20230801,161900,63769160,18190,18190,18190,18190,0
|
|
20230801,161800,63769160,18190,18190,18190,18190,0
|
|
20230801,161700,63769160,18190,18190,18190,18190,0
|
|
20230801,161600,63769160,18190,18190,18190,18190,0
|
|
20230801,161500,63769160,18190,18190,18190,18190,0
|
|
20230801,161400,63769160,18190,18190,18190,18190,0
|
|
20230801,161300,63769160,18190,18190,18190,18190,0
|
|
20230801,161200,63769160,18190,18190,18190,18190,0
|
|
20230801,161100,63769160,18190,18190,18190,18190,0
|
|
20230801,161000,63769160,18190,18190,18190,18190,0
|
|
20230801,160900,63769160,18190,18190,18190,18190,0
|
|
20230801,160800,63769160,18190,18190,18190,18190,0
|
|
20230801,160700,63769160,18190,18190,18190,18190,0
|
|
20230801,160600,63769160,18190,18190,18190,18190,0
|
|
20230801,160500,63769160,18190,18190,18190,18190,0
|
|
20230801,160400,63769160,18190,18190,18190,18190,0
|
|
20230801,160300,63769160,18190,18190,18190,18190,0
|
|
20230801,160200,63769160,18190,18190,18190,18190,0
|
|
20230801,160100,63769160,18190,18190,18190,18190,130
|
|
20230801,160000,63769160,18190,18190,18190,18190,0
|
|
20230801,155900,63769160,18190,18190,18190,18190,0
|
|
20230801,155800,63769160,18190,18190,18190,18190,0
|
|
20230801,155700,63769160,18190,18190,18190,18190,0
|
|
20230801,155600,63769160,18190,18190,18190,18190,0
|
|
20230801,155500,63769160,18190,18190,18190,18190,0
|
|
20230801,155400,63769160,18190,18190,18190,18190,0
|
|
20230801,155300,63769160,18190,18190,18190,18190,0
|
|
20230801,155200,63769160,18190,18190,18190,18190,0
|
|
20230801,155100,63769160,18190,18190,18190,18190,0
|
|
20230801,155000,63769160,18190,18190,18190,18190,0
|
|
20230801,154900,63769160,18190,18190,18190,18190,0
|
|
20230801,154800,63769160,18190,18190,18190,18190,0
|
|
20230801,154700,63769160,18190,18190,18190,18190,0
|
|
20230801,154600,63769160,18190,18190,18190,18190,0
|
|
20230801,154500,63769160,18190,18190,18190,18190,0
|
|
20230801,154400,63769160,18190,18190,18190,18190,0
|
|
20230801,154300,63769160,18190,18190,18190,18190,0
|
|
20230801,154200,63769160,18190,18190,18190,18190,0
|
|
20230801,154100,63769160,18190,18190,18190,18190,0
|
|
20230801,154000,63769160,18190,18190,18190,18190,0
|
|
20230801,153900,63769160,18190,18190,18190,18190,0
|
|
20230801,153800,63769160,18190,18190,18190,18190,0
|
|
20230801,153700,63769160,18190,18190,18190,18190,0
|
|
20230801,153600,63769160,18190,18190,18190,18190,0
|
|
20230801,153500,63769160,18190,18190,18190,18190,0
|
|
20230801,153400,63769160,18190,18190,18190,18190,0
|
|
20230801,153300,63769160,18190,18190,18190,18190,0
|
|
20230801,153200,63769160,18190,18190,18190,18190,0
|
|
20230801,153100,63769160,18190,18190,18190,18190,130
|
|
20230801,153000,63769160,18190,18190,18190,18190,130
|
|
20230801,152900,61404460,18350,18350,18350,18350,0
|
|
20230801,152800,61404460,18350,18350,18350,18350,0
|
|
20230801,152700,61404460,18350,18350,18350,18350,0
|
|
20230801,152600,61404460,18350,18350,18350,18350,0
|
|
20230801,152500,61404460,18350,18350,18350,18350,0
|
|
20230801,152400,61404460,18350,18350,18350,18350,0
|
|
20230801,152300,61404460,18350,18350,18350,18350,0
|
|
20230801,152200,61404460,18350,18350,18350,18350,0
|
|
20230801,152100,61404460,18350,18350,18350,18350,0
|
|
20230801,152000,61404460,18350,18350,18350,18350,0
|
|
20230801,151900,61404460,18350,18350,18350,18350,0
|
|
20230801,151800,61404460,18350,18350,18350,18350,0
|
|
20230801,151700,61404460,18350,18350,18350,18350,0
|
|
20230801,151600,61404460,18350,18350,18350,18350,0
|
|
20230801,151500,61404460,18350,18350,18350,18350,0
|
|
20230801,151400,61404460,18350,18350,18350,18350,0
|
|
20230801,151300,61404460,18350,18350,18350,18350,0
|
|
20230801,151200,61404460,18350,18350,18350,18350,0
|
|
20230801,151100,61404460,18350,18350,18350,18350,0
|
|
20230801,151000,61404460,18350,18350,18350,18350,0
|
|
20230801,150900,61404460,18350,18350,18350,18350,0
|
|
20230801,150800,61404460,18350,18350,18350,18350,0
|
|
20230801,150700,61404460,18350,18350,18350,18350,0
|
|
20230801,150600,61404460,18350,18350,18350,18350,0
|
|
20230801,150500,61404460,18350,18350,18350,18350,0
|
|
20230801,150400,61404460,18350,18350,18350,18350,0
|
|
20230801,150300,61404460,18350,18350,18350,18350,0
|
|
20230801,150200,61404460,18350,18350,18350,18350,0
|
|
20230801,150100,61404460,18350,18350,18350,18350,0
|
|
20230801,150000,61404460,18350,18350,18350,18350,0
|
|
20230801,145900,61404460,18350,18350,18350,18350,0
|
|
20230801,145800,61404460,18350,18350,18350,18350,0
|
|
20230801,145700,61404460,18350,18350,18350,18350,0
|
|
20230801,145600,61404460,18350,18350,18350,18350,0
|
|
20230801,145500,61404460,18350,18350,18350,18350,0
|
|
20230801,145400,61404460,18350,18350,18350,18350,0
|
|
20230801,145300,61404460,18350,18350,18350,18350,0
|
|
20230801,145200,61404460,18350,18350,18350,18350,0
|
|
20230801,145100,61404460,18350,18350,18350,18350,0
|
|
20230801,145000,61404460,18350,18350,18350,18350,0
|
|
20230801,144900,61404460,18350,18350,18350,18350,0
|
|
20230801,144800,61404460,18350,18350,18350,18350,0
|
|
20230801,144700,61404460,18350,18350,18350,18350,0
|
|
20230801,144600,61404460,18350,18350,18350,18350,0
|
|
20230801,144500,61404460,18350,18350,18350,18350,0
|
|
20230801,144400,61404460,18350,18350,18350,18350,0
|
|
20230801,144300,61404460,18350,18350,18350,18350,0
|
|
20230801,144200,61404460,18350,18350,18350,18350,0
|
|
20230801,144100,61404460,18350,18350,18350,18350,0
|
|
20230801,144000,61404460,18350,18350,18350,18350,0
|
|
20230801,143900,61404460,18350,18350,18350,18350,0
|
|
20230801,143800,61404460,18350,18350,18350,18350,0
|
|
20230801,143700,61404460,18350,18350,18350,18350,0
|
|
20230801,143600,61404460,18350,18350,18350,18350,0
|
|
20230801,143500,61404460,18350,18350,18350,18350,0
|
|
20230801,143400,61404460,18350,18350,18350,18350,0
|
|
20230801,143300,61404460,18350,18350,18350,18350,0
|
|
20230801,143200,61404460,18350,18350,18350,18350,0
|
|
20230801,143100,61404460,18350,18350,18350,18350,0
|
|
20230801,143000,61404460,18350,18350,18350,18350,0
|
|
20230801,142900,61404460,18350,18350,18350,18350,0
|
|
20230801,142800,61404460,18350,18350,18350,18350,0
|
|
20230801,142700,61404460,18350,18340,18350,18340,10
|
|
20230801,142600,61221050,18350,18350,18350,18350,0
|
|
20230801,142500,61221050,18350,18350,18350,18350,0
|
|
20230801,142400,61221050,18350,18350,18350,18350,0
|
|
20230801,142300,61221050,18350,18350,18350,18350,0
|
|
20230801,142200,61221050,18350,18350,18350,18350,0
|
|
20230801,142100,61221050,18350,18350,18350,18350,0
|
|
20230801,142000,61221050,18350,18350,18350,18350,0
|
|
20230801,141900,61221050,18350,18300,18350,18300,200
|
|
20230801,141800,57556600,18300,18300,18300,18300,0
|
|
20230801,141700,57556600,18300,18300,18300,18300,0
|
|
20230801,141600,57556600,18300,18300,18300,18300,0
|
|
20230801,141500,57556600,18300,18300,18300,18300,8
|
|
20230801,141400,57410200,18300,18300,18300,18300,0
|
|
20230801,141300,57410200,18300,18300,18300,18300,0
|
|
20230801,141200,57410200,18300,18300,18300,18300,0
|
|
20230801,141100,57410200,18300,18300,18300,18300,0
|
|
20230801,141000,57410200,18300,18300,18300,18300,0
|
|
20230801,140900,57410200,18300,18300,18300,18300,0
|
|
20230801,140800,57410200,18300,18300,18300,18300,0
|
|
20230801,140700,57410200,18300,18300,18300,18300,0
|
|
20230801,140600,57410200,18300,18300,18300,18300,1
|
|
20230801,140500,57391900,18240,18240,18240,18240,0
|
|
20230801,140400,57391900,18240,18240,18240,18240,0
|
|
20230801,140300,57391900,18240,18240,18240,18240,0
|
|
20230801,140200,57391900,18240,18240,18240,18240,0
|
|
20230801,140100,57391900,18240,18240,18240,18240,1
|
|
20230801,140000,57373660,18250,18250,18250,18250,0
|
|
20230801,135900,57373660,18250,18270,18270,18250,43
|
|
20230801,135800,56588880,18280,18280,18280,18280,0
|
|
20230801,135700,56588880,18280,18280,18280,18280,0
|
|
20230801,135600,56588880,18280,18280,18280,18280,0
|
|
20230801,135500,56588880,18280,18290,18290,18280,2
|
|
20230801,135400,56552310,18300,18300,18300,18300,0
|
|
20230801,135300,56552310,18300,18300,18300,18300,0
|
|
20230801,135200,56552310,18300,18300,18300,18300,0
|
|
20230801,135100,56552310,18300,18300,18300,18300,0
|
|
20230801,135000,56552310,18300,18300,18300,18300,10
|
|
20230801,134900,56369310,18300,18300,18300,18300,0
|
|
20230801,134800,56369310,18300,18300,18300,18300,0
|
|
20230801,134700,56369310,18300,18300,18300,18300,0
|
|
20230801,134600,56369310,18300,18300,18300,18300,0
|
|
20230801,134500,56369310,18300,18300,18300,18300,0
|
|
20230801,134400,56369310,18300,18300,18300,18300,0
|
|
20230801,134300,56369310,18300,18300,18300,18300,0
|
|
20230801,134200,56369310,18300,18300,18300,18300,0
|
|
20230801,134100,56369310,18300,18300,18300,18300,0
|
|
20230801,134000,56369310,18300,18300,18300,18300,0
|
|
20230801,133900,56369310,18300,18300,18300,18300,0
|
|
20230801,133800,56369310,18300,18300,18300,18300,0
|
|
20230801,133700,56369310,18300,18300,18300,18300,0
|
|
20230801,133600,56369310,18300,18310,18310,18300,8
|
|
20230801,133500,56222900,18320,18320,18320,18320,0
|
|
20230801,133400,56222900,18320,18320,18320,18320,0
|
|
20230801,133300,56222900,18320,18320,18320,18320,0
|
|
20230801,133200,56222900,18320,18320,18320,18320,0
|
|
20230801,133100,56222900,18320,18320,18320,18320,0
|
|
20230801,133000,56222900,18320,18320,18320,18320,0
|
|
20230801,132900,56222900,18320,18320,18320,18320,0
|
|
20230801,132800,56222900,18320,18320,18320,18320,0
|
|
20230801,132700,56222900,18320,18320,18320,18320,0
|
|
20230801,132600,56222900,18320,18320,18320,18320,0
|
|
20230801,132500,56222900,18320,18330,18330,18320,2
|
|
20230801,132400,56186250,18360,18360,18360,18360,0
|
|
20230801,132300,56186250,18360,18360,18360,18360,10
|
|
20230801,132200,56002650,18340,18340,18340,18340,0
|
|
20230801,132100,56002650,18340,18350,18350,18340,7
|
|
20230801,132000,55874210,18370,18370,18370,18370,0
|
|
20230801,131900,55874210,18370,18370,18370,18370,0
|
|
20230801,131800,55874210,18370,18370,18370,18370,0
|
|
20230801,131700,55874210,18370,18370,18370,18370,1
|
|
20230801,131600,55855840,18350,18350,18350,18350,0
|
|
20230801,131500,55855840,18350,18350,18350,18350,0
|
|
20230801,131400,55855840,18350,18350,18350,18350,0
|
|
20230801,131300,55855840,18350,18350,18350,18350,0
|
|
20230801,131200,55855840,18350,18350,18350,18350,0
|
|
20230801,131100,55855840,18350,18350,18350,18350,0
|
|
20230801,131000,55855840,18350,18350,18350,18350,0
|
|
20230801,130900,55855840,18350,18350,18350,18350,0
|
|
20230801,130800,55855840,18350,18350,18350,18350,0
|
|
20230801,130700,55855840,18350,18350,18350,18350,0
|
|
20230801,130600,55855840,18350,18350,18350,18350,0
|
|
20230801,130500,55855840,18350,18350,18350,18350,0
|
|
20230801,130400,55855840,18350,18350,18350,18350,1
|
|
20230801,130300,55837490,18360,18360,18360,18360,0
|
|
20230801,130200,55837490,18360,18360,18360,18360,0
|
|
20230801,130100,55837490,18360,18360,18360,18360,0
|
|
20230801,130000,55837490,18360,18360,18360,18360,0
|
|
20230801,125900,55837490,18360,18360,18360,18360,0
|
|
20230801,125800,55837490,18360,18360,18360,18360,1
|
|
20230801,125700,55819130,18370,18370,18370,18370,0
|
|
20230801,125600,55819130,18370,18370,18370,18370,0
|
|
20230801,125500,55819130,18370,18380,18380,18370,2
|
|
20230801,125400,55782380,18390,18390,18390,18390,0
|
|
20230801,125300,55782380,18390,18390,18390,18390,0
|
|
20230801,125200,55782380,18390,18390,18390,18390,0
|
|
20230801,125100,55782380,18390,18390,18390,18390,1
|
|
20230801,125000,55763990,18390,18390,18390,18390,0
|
|
20230801,124900,55763990,18390,18390,18390,18390,0
|
|
20230801,124800,55763990,18390,18390,18390,18390,5
|
|
20230801,124700,55672040,18380,18380,18380,18380,3
|
|
20230801,124600,55616900,18350,18350,18350,18350,1
|
|
20230801,124500,55598550,18350,18350,18350,18350,0
|
|
20230801,124400,55598550,18350,18350,18350,18350,0
|
|
20230801,124300,55598550,18350,18350,18350,18350,0
|
|
20230801,124200,55598550,18350,18350,18350,18350,0
|
|
20230801,124100,55598550,18350,18350,18350,18350,0
|
|
20230801,124000,55598550,18350,18350,18350,18350,0
|
|
20230801,123900,55598550,18350,18350,18350,18350,0
|
|
20230801,123800,55598550,18350,18350,18350,18350,0
|
|
20230801,123700,55598550,18350,18350,18360,18350,4
|
|
20230801,123600,55525130,18380,18380,18380,18380,0
|
|
20230801,123500,55525130,18380,18380,18380,18380,0
|
|
20230801,123400,55525130,18380,18380,18380,18380,0
|
|
20230801,123300,55525130,18380,18380,18380,18380,0
|
|
20230801,123200,55525130,18380,18380,18380,18380,0
|
|
20230801,123100,55525130,18380,18380,18380,18380,0
|
|
20230801,123000,55525130,18380,18380,18380,18380,0
|
|
20230801,122900,55525130,18380,18380,18380,18380,0
|
|
20230801,122800,55525130,18380,18380,18380,18380,0
|
|
20230801,122700,55525130,18380,18380,18380,18380,0
|
|
20230801,122600,55525130,18380,18380,18380,18380,0
|
|
20230801,122500,55525130,18380,18380,18380,18380,0
|
|
20230801,122400,55525130,18380,18380,18380,18380,0
|
|
20230801,122300,55525130,18380,18380,18380,18380,1
|
|
20230801,122200,55506750,18250,18280,18400,18250,105
|
|
20230801,122100,53583410,18280,18280,18280,18280,0
|
|
20230801,122000,53583410,18280,18280,18280,18280,0
|
|
20230801,121900,53583410,18280,18280,18280,18280,0
|
|
20230801,121800,53583410,18280,18280,18280,18280,0
|
|
20230801,121700,53583410,18280,18280,18280,18280,0
|
|
20230801,121600,53583410,18280,18280,18280,18280,0
|
|
20230801,121500,53583410,18280,18280,18280,18280,0
|
|
20230801,121400,53583410,18280,18280,18280,18280,0
|
|
20230801,121300,53583410,18280,18280,18280,18280,0
|
|
20230801,121200,53583410,18280,18280,18280,18280,0
|
|
20230801,121100,53583410,18280,18280,18280,18280,0
|
|
20230801,121000,53583410,18280,18280,18280,18280,0
|
|
20230801,120900,53583410,18280,18280,18280,18280,0
|
|
20230801,120800,53583410,18280,18280,18280,18280,0
|
|
20230801,120700,53583410,18280,18280,18280,18280,0
|
|
20230801,120600,53583410,18280,18280,18280,18280,0
|
|
20230801,120500,53583410,18280,18280,18280,18280,0
|
|
20230801,120400,53583410,18280,18280,18280,18280,0
|
|
20230801,120300,53583410,18280,18280,18280,18280,0
|
|
20230801,120200,53583410,18280,18280,18280,18280,0
|
|
20230801,120100,53583410,18280,18280,18280,18280,0
|
|
20230801,120000,53583410,18280,18280,18280,18280,0
|
|
20230801,115900,53583410,18280,18280,18280,18280,0
|
|
20230801,115800,53583410,18280,18280,18280,18280,0
|
|
20230801,115700,53583410,18280,18280,18280,18280,0
|
|
20230801,115600,53583410,18280,18280,18280,18280,0
|
|
20230801,115500,53583410,18280,18280,18280,18280,0
|
|
20230801,115400,53583410,18280,18280,18280,18280,0
|
|
20230801,115300,53583410,18280,18280,18280,18280,0
|
|
20230801,115200,53583410,18280,18280,18280,18280,0
|
|
20230801,115100,53583410,18280,18280,18280,18280,1
|
|
20230801,115000,53565130,18250,18250,18250,18250,0
|
|
20230801,114900,53565130,18250,18250,18250,18250,0
|
|
20230801,114800,53565130,18250,18250,18250,18250,0
|
|
20230801,114700,53565130,18250,18250,18250,18250,0
|
|
20230801,114600,53565130,18250,18250,18250,18250,0
|
|
20230801,114500,53565130,18250,18250,18250,18250,0
|
|
20230801,114400,53565130,18250,18250,18250,18250,0
|
|
20230801,114300,53565130,18250,18250,18250,18250,0
|
|
20230801,114200,53565130,18250,18250,18250,18250,0
|
|
20230801,114100,53565130,18250,18250,18250,18250,0
|
|
20230801,114000,53565130,18250,18250,18250,18250,0
|
|
20230801,113900,53565130,18250,18250,18250,18250,0
|
|
20230801,113800,53565130,18250,18250,18250,18250,2189
|
|
20230801,113700,13615880,18250,18250,18250,18250,0
|
|
20230801,113600,13615880,18250,18250,18250,18250,0
|
|
20230801,113500,13615880,18250,18250,18250,18250,0
|
|
20230801,113400,13615880,18250,18250,18250,18250,10
|
|
20230801,113300,13433380,18250,18250,18250,18250,0
|
|
20230801,113200,13433380,18250,18250,18250,18250,0
|
|
20230801,113100,13433380,18250,18250,18250,18250,0
|
|
20230801,113000,13433380,18250,18250,18250,18250,0
|
|
20230801,112900,13433380,18250,18250,18250,18250,0
|
|
20230801,112800,13433380,18250,18250,18250,18250,0
|
|
20230801,112700,13433380,18250,18250,18250,18250,0
|
|
20230801,112600,13433380,18250,18250,18250,18250,0
|
|
20230801,112500,13433380,18250,18250,18250,18250,0
|
|
20230801,112400,13433380,18250,18250,18250,18250,0
|
|
20230801,112300,13433380,18250,18250,18250,18250,0
|
|
20230801,112200,13433380,18250,18250,18250,18250,0
|
|
20230801,112100,13433380,18250,18250,18250,18250,0
|
|
20230801,112000,13433380,18250,18250,18250,18250,0
|
|
20230801,111900,13433380,18250,18250,18250,18250,0
|
|
20230801,111800,13433380,18250,18250,18250,18250,0
|
|
20230801,111700,13433380,18250,18240,18250,18240,3
|
|
20230801,111600,13378650,18240,18240,18240,18240,0
|
|
20230801,111500,13378650,18240,18240,18240,18240,0
|
|
20230801,111400,13378650,18240,18240,18240,18240,0
|
|
20230801,111300,13378650,18240,18240,18240,18240,2
|
|
20230801,111200,13342170,18240,18240,18240,18240,0
|
|
20230801,111100,13342170,18240,18240,18240,18240,2
|
|
20230801,111000,13305690,18240,18240,18240,18240,10
|
|
20230801,110900,13123290,18240,18240,18240,18240,11
|
|
20230801,110800,12922650,18240,18240,18240,18240,10
|
|
20230801,110700,12740250,18240,18240,18240,18240,1
|
|
20230801,110600,12722010,18240,18240,18240,18240,0
|
|
20230801,110500,12722010,18240,18240,18240,18240,0
|
|
20230801,110400,12722010,18240,18240,18240,18240,0
|
|
20230801,110300,12722010,18240,18240,18240,18240,0
|
|
20230801,110200,12722010,18240,18240,18240,18240,0
|
|
20230801,110100,12722010,18240,18240,18240,18240,2
|
|
20230801,110000,12685530,18240,18240,18240,18240,2
|
|
20230801,105900,12649050,18240,18240,18240,18240,0
|
|
20230801,105800,12649050,18240,18240,18240,18240,0
|
|
20230801,105700,12649050,18240,18240,18240,18240,0
|
|
20230801,105600,12649050,18240,18240,18240,18240,0
|
|
20230801,105500,12649050,18240,18240,18240,18240,1
|
|
20230801,105400,12630810,18220,18230,18230,18220,9
|
|
20230801,105300,12466750,18240,18240,18240,18240,0
|
|
20230801,105200,12466750,18240,18240,18240,18240,0
|
|
20230801,105100,12466750,18240,18240,18240,18240,0
|
|
20230801,105000,12466750,18240,18240,18240,18240,0
|
|
20230801,104900,12466750,18240,18240,18240,18240,0
|
|
20230801,104800,12466750,18240,18240,18240,18240,1
|
|
20230801,104700,12448510,18240,18240,18240,18240,0
|
|
20230801,104600,12448510,18240,18240,18240,18240,0
|
|
20230801,104500,12448510,18240,18240,18240,18240,0
|
|
20230801,104400,12448510,18240,18240,18240,18240,0
|
|
20230801,104300,12448510,18240,18240,18240,18240,0
|
|
20230801,104200,12448510,18240,18240,18240,18240,0
|
|
20230801,104100,12448510,18240,18240,18240,18240,0
|
|
20230801,104000,12448510,18240,18240,18240,18240,0
|
|
20230801,103900,12448510,18240,18240,18240,18240,0
|
|
20230801,103800,12448510,18240,18240,18240,18240,0
|
|
20230801,103700,12448510,18240,18240,18240,18240,0
|
|
20230801,103600,12448510,18240,18240,18240,18240,0
|
|
20230801,103500,12448510,18240,18240,18240,18240,0
|
|
20230801,103400,12448510,18240,18240,18240,18240,0
|
|
20230801,103300,12448510,18240,18240,18240,18240,0
|
|
20230801,103200,12448510,18240,18240,18240,18240,0
|
|
20230801,103100,12448510,18240,18240,18240,18240,0
|
|
20230801,103000,12448510,18240,18240,18240,18240,0
|
|
20230801,102900,12448510,18240,18240,18240,18240,0
|
|
20230801,102800,12448510,18240,18240,18240,18240,0
|
|
20230801,102700,12448510,18240,18240,18240,18240,0
|
|
20230801,102600,12448510,18240,18240,18240,18240,0
|
|
20230801,102500,12448510,18240,18240,18240,18240,0
|
|
20230801,102400,12448510,18240,18240,18240,18240,0
|
|
20230801,102300,12448510,18240,18240,18240,18240,0
|
|
20230801,102200,12448510,18240,18240,18240,18240,0
|
|
20230801,102100,12448510,18240,18240,18240,18240,1
|
|
20230801,102000,12430270,18210,18210,18210,18210,0
|
|
20230801,101900,12430270,18210,18210,18210,18210,0
|
|
20230801,101800,12430270,18210,18210,18210,18210,0
|
|
20230801,101700,12430270,18210,18210,18210,18210,0
|
|
20230801,101600,12430270,18210,18240,18240,18210,32
|
|
20230801,101500,11846640,18240,18240,18240,18240,20
|
|
20230801,101400,11481840,18240,18240,18240,18240,0
|
|
20230801,101300,11481840,18240,18240,18240,18240,98
|
|
20230801,101200,9694320,18240,18240,18240,18240,0
|
|
20230801,101100,9694320,18240,18240,18240,18240,0
|
|
20230801,101000,9694320,18240,18240,18240,18240,0
|
|
20230801,100900,9694320,18240,18240,18240,18240,0
|
|
20230801,100800,9694320,18240,18240,18240,18240,15
|
|
20230801,100700,9420720,18240,18240,18240,18240,0
|
|
20230801,100600,9420720,18240,18240,18240,18240,0
|
|
20230801,100500,9420720,18240,18240,18240,18240,0
|
|
20230801,100400,9420720,18240,18240,18240,18240,26
|
|
20230801,100300,8946480,18240,18240,18240,18240,35
|
|
20230801,100200,8308080,18250,18250,18250,18250,1
|
|
20230801,100100,8289830,18240,18240,18240,18240,0
|
|
20230801,100000,8289830,18240,18240,18240,18240,0
|
|
20230801,095900,8289830,18240,18240,18240,18240,0
|
|
20230801,095800,8289830,18240,18240,18240,18240,0
|
|
20230801,095700,8289830,18240,18240,18240,18240,1
|
|
20230801,095600,8271590,18240,18240,18240,18240,0
|
|
20230801,095500,8271590,18240,18240,18240,18240,0
|
|
20230801,095400,8271590,18240,18240,18240,18240,0
|
|
20230801,095300,8271590,18240,18240,18240,18240,0
|
|
20230801,095200,8271590,18240,18240,18240,18240,0
|
|
20230801,095100,8271590,18240,18240,18240,18240,13
|
|
20230801,095000,8034470,18240,18240,18240,18240,0
|
|
20230801,094900,8034470,18240,18240,18240,18240,0
|
|
20230801,094800,8034470,18240,18240,18240,18240,0
|
|
20230801,094700,8034470,18240,18240,18240,18240,0
|
|
20230801,094600,8034470,18240,18240,18240,18240,0
|
|
20230801,094500,8034470,18240,18230,18240,18230,30
|
|
20230801,094400,7487560,18230,18230,18230,18230,1
|
|
20230801,094300,7469330,18240,18240,18240,18240,0
|
|
20230801,094200,7469330,18240,18240,18240,18240,1
|
|
20230801,094100,7451090,18240,18240,18240,18240,0
|
|
20230801,094000,7451090,18240,18250,18250,18240,3
|
|
20230801,093900,7396350,18250,18250,18250,18250,0
|
|
20230801,093800,7396350,18250,18250,18250,18250,0
|
|
20230801,093700,7396350,18250,18250,18250,18250,0
|
|
20230801,093600,7396350,18250,18250,18250,18250,1
|
|
20230801,093500,7378100,18250,18250,18250,18250,0
|
|
20230801,093400,7378100,18250,18250,18250,18250,0
|
|
20230801,093300,7378100,18250,18250,18250,18250,1
|
|
20230801,093200,7359850,18260,18260,18260,18260,11
|
|
20230801,093100,7158990,18260,18260,18260,18260,0
|
|
20230801,093000,7158990,18260,18260,18260,18260,34
|
|
20230801,092900,6538150,18260,18260,18260,18260,16
|
|
20230801,092800,6245990,18300,18300,18300,18300,0
|
|
20230801,092700,6245990,18300,18300,18300,18300,88
|
|
20230801,092600,4635590,18300,18240,18300,18240,13
|
|
20230801,092500,4398310,18250,18250,18250,18250,1
|
|
20230801,092400,4380060,18200,18200,18200,18200,142
|
|
20230801,092300,1795660,18150,18150,18150,18150,0
|
|
20230801,092200,1795660,18150,18150,18150,18150,36
|
|
20230801,092100,1142260,18140,18140,18140,18140,49
|
|
20230801,092000,253400,18100,18100,18100,18100,0
|
|
20230801,091900,253400,18100,18100,18100,18100,0
|
|
20230801,091800,253400,18100,18100,18100,18100,0
|
|
20230801,091700,253400,18100,18100,18100,18100,0
|
|
20230801,091600,253400,18100,18100,18100,18100,0
|
|
20230801,091500,253400,18100,18100,18100,18100,0
|
|
20230801,091400,253400,18100,18100,18100,18100,14
|
|
20230801,091300,0,18100,18100,18100,18100,0
|
|
20230801,091200,0,18100,18100,18100,18100,0
|
|
20230801,091100,0,18100,18100,18100,18100,0
|
|
20230801,091000,0,18100,18100,18100,18100,0
|
|
20230801,090900,0,18100,18100,18100,18100,0
|
|
20230801,090800,0,18100,18100,18100,18100,0
|
|
20230801,090700,0,18100,18100,18100,18100,0
|
|
20230801,090600,0,18100,18100,18100,18100,0
|
|
20230801,090500,0,18100,18100,18100,18100,0
|
|
20230801,090400,0,18100,18100,18100,18100,0
|
|
20230801,090300,0,18100,18100,18100,18100,0
|
|
20230801,090200,0,18100,18100,18100,18100,0
|
|
20230801,090100,0,18100,18100,18100,18100,0
|
|
20230801,090000,0,18100,18100,18100,18100,0
|