704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,204100,178880460,14110,14110,14110,14110,400
|
|
20230801,204000,178880460,14110,14110,14110,14110,0
|
|
20230801,203900,178880460,14110,14110,14110,14110,0
|
|
20230801,203800,178880460,14110,14110,14110,14110,0
|
|
20230801,203700,178880460,14110,14110,14110,14110,0
|
|
20230801,203600,178880460,14110,14110,14110,14110,0
|
|
20230801,203500,178880460,14110,14110,14110,14110,0
|
|
20230801,203400,178880460,14110,14110,14110,14110,0
|
|
20230801,203300,178880460,14110,14110,14110,14110,0
|
|
20230801,203200,178880460,14110,14110,14110,14110,0
|
|
20230801,203100,178880460,14110,14110,14110,14110,0
|
|
20230801,203000,178880460,14110,14110,14110,14110,0
|
|
20230801,202900,178880460,14110,14110,14110,14110,0
|
|
20230801,202800,178880460,14110,14110,14110,14110,0
|
|
20230801,202700,178880460,14110,14110,14110,14110,0
|
|
20230801,202600,178880460,14110,14110,14110,14110,0
|
|
20230801,202500,178880460,14110,14110,14110,14110,0
|
|
20230801,202400,178880460,14110,14110,14110,14110,0
|
|
20230801,202300,178880460,14110,14110,14110,14110,0
|
|
20230801,202200,178880460,14110,14110,14110,14110,0
|
|
20230801,202100,178880460,14110,14110,14110,14110,0
|
|
20230801,202000,178880460,14110,14110,14110,14110,0
|
|
20230801,201900,178880460,14110,14110,14110,14110,0
|
|
20230801,201800,178880460,14110,14110,14110,14110,0
|
|
20230801,201700,178880460,14110,14110,14110,14110,0
|
|
20230801,201600,178880460,14110,14110,14110,14110,0
|
|
20230801,201500,178880460,14110,14110,14110,14110,0
|
|
20230801,201400,178880460,14110,14110,14110,14110,0
|
|
20230801,201300,178880460,14110,14110,14110,14110,0
|
|
20230801,201200,178880460,14110,14110,14110,14110,0
|
|
20230801,201100,178880460,14110,14110,14110,14110,400
|
|
20230801,201000,178880460,14110,14110,14110,14110,0
|
|
20230801,200900,178880460,14110,14110,14110,14110,0
|
|
20230801,200800,178880460,14110,14110,14110,14110,0
|
|
20230801,200700,178880460,14110,14110,14110,14110,0
|
|
20230801,200600,178880460,14110,14110,14110,14110,0
|
|
20230801,200500,178880460,14110,14110,14110,14110,0
|
|
20230801,200400,178880460,14110,14110,14110,14110,0
|
|
20230801,200300,178880460,14110,14110,14110,14110,0
|
|
20230801,200200,178880460,14110,14110,14110,14110,0
|
|
20230801,200100,178880460,14110,14110,14110,14110,0
|
|
20230801,200000,178880460,14110,14110,14110,14110,0
|
|
20230801,195900,178880460,14110,14110,14110,14110,0
|
|
20230801,195800,178880460,14110,14110,14110,14110,0
|
|
20230801,195700,178880460,14110,14110,14110,14110,0
|
|
20230801,195600,178880460,14110,14110,14110,14110,0
|
|
20230801,195500,178880460,14110,14110,14110,14110,0
|
|
20230801,195400,178880460,14110,14110,14110,14110,0
|
|
20230801,195300,178880460,14110,14110,14110,14110,0
|
|
20230801,195200,178880460,14110,14110,14110,14110,0
|
|
20230801,195100,178880460,14110,14110,14110,14110,0
|
|
20230801,195000,178880460,14110,14110,14110,14110,0
|
|
20230801,194900,178880460,14110,14110,14110,14110,0
|
|
20230801,194800,178880460,14110,14110,14110,14110,0
|
|
20230801,194700,178880460,14110,14110,14110,14110,0
|
|
20230801,194600,178880460,14110,14110,14110,14110,0
|
|
20230801,194500,178880460,14110,14110,14110,14110,0
|
|
20230801,194400,178880460,14110,14110,14110,14110,0
|
|
20230801,194300,178880460,14110,14110,14110,14110,0
|
|
20230801,194200,178880460,14110,14110,14110,14110,0
|
|
20230801,194100,178880460,14110,14110,14110,14110,400
|
|
20230801,194000,178880460,14110,14110,14110,14110,0
|
|
20230801,193900,178880460,14110,14110,14110,14110,0
|
|
20230801,193800,178880460,14110,14110,14110,14110,0
|
|
20230801,193700,178880460,14110,14110,14110,14110,0
|
|
20230801,193600,178880460,14110,14110,14110,14110,0
|
|
20230801,193500,178880460,14110,14110,14110,14110,0
|
|
20230801,193400,178880460,14110,14110,14110,14110,0
|
|
20230801,193300,178880460,14110,14110,14110,14110,0
|
|
20230801,193200,178880460,14110,14110,14110,14110,0
|
|
20230801,193100,178880460,14110,14110,14110,14110,0
|
|
20230801,193000,178880460,14110,14110,14110,14110,0
|
|
20230801,192900,178880460,14110,14110,14110,14110,0
|
|
20230801,192800,178880460,14110,14110,14110,14110,0
|
|
20230801,192700,178880460,14110,14110,14110,14110,0
|
|
20230801,192600,178880460,14110,14110,14110,14110,0
|
|
20230801,192500,178880460,14110,14110,14110,14110,0
|
|
20230801,192400,178880460,14110,14110,14110,14110,0
|
|
20230801,192300,178880460,14110,14110,14110,14110,0
|
|
20230801,192200,178880460,14110,14110,14110,14110,0
|
|
20230801,192100,178880460,14110,14110,14110,14110,0
|
|
20230801,192000,178880460,14110,14110,14110,14110,0
|
|
20230801,191900,178880460,14110,14110,14110,14110,0
|
|
20230801,191800,178880460,14110,14110,14110,14110,0
|
|
20230801,191700,178880460,14110,14110,14110,14110,0
|
|
20230801,191600,178880460,14110,14110,14110,14110,0
|
|
20230801,191500,178880460,14110,14110,14110,14110,0
|
|
20230801,191400,178880460,14110,14110,14110,14110,0
|
|
20230801,191300,178880460,14110,14110,14110,14110,0
|
|
20230801,191200,178880460,14110,14110,14110,14110,0
|
|
20230801,191100,178880460,14110,14110,14110,14110,400
|
|
20230801,191000,178880460,14110,14110,14110,14110,0
|
|
20230801,190900,178880460,14110,14110,14110,14110,0
|
|
20230801,190800,178880460,14110,14110,14110,14110,0
|
|
20230801,190700,178880460,14110,14110,14110,14110,0
|
|
20230801,190600,178880460,14110,14110,14110,14110,0
|
|
20230801,190500,178880460,14110,14110,14110,14110,0
|
|
20230801,190400,178880460,14110,14110,14110,14110,0
|
|
20230801,190300,178880460,14110,14110,14110,14110,0
|
|
20230801,190200,178880460,14110,14110,14110,14110,0
|
|
20230801,190100,178880460,14110,14110,14110,14110,0
|
|
20230801,190000,178880460,14110,14110,14110,14110,0
|
|
20230801,185900,178880460,14110,14110,14110,14110,0
|
|
20230801,185800,178880460,14110,14110,14110,14110,0
|
|
20230801,185700,178880460,14110,14110,14110,14110,0
|
|
20230801,185600,178880460,14110,14110,14110,14110,0
|
|
20230801,185500,178880460,14110,14110,14110,14110,0
|
|
20230801,185400,178880460,14110,14110,14110,14110,0
|
|
20230801,185300,178880460,14110,14110,14110,14110,0
|
|
20230801,185200,178880460,14110,14110,14110,14110,0
|
|
20230801,185100,178880460,14110,14110,14110,14110,0
|
|
20230801,185000,178880460,14110,14110,14110,14110,0
|
|
20230801,184900,178880460,14110,14110,14110,14110,0
|
|
20230801,184800,178880460,14110,14110,14110,14110,0
|
|
20230801,184700,178880460,14110,14110,14110,14110,0
|
|
20230801,184600,178880460,14110,14110,14110,14110,0
|
|
20230801,184500,178880460,14110,14110,14110,14110,0
|
|
20230801,184400,178880460,14110,14110,14110,14110,0
|
|
20230801,184300,178880460,14110,14110,14110,14110,0
|
|
20230801,184200,178880460,14110,14110,14110,14110,0
|
|
20230801,184100,178880460,14110,14110,14110,14110,400
|
|
20230801,184000,178880460,14110,14110,14110,14110,0
|
|
20230801,183900,178880460,14110,14110,14110,14110,0
|
|
20230801,183800,178880460,14110,14110,14110,14110,0
|
|
20230801,183700,178880460,14110,14110,14110,14110,0
|
|
20230801,183600,178880460,14110,14110,14110,14110,0
|
|
20230801,183500,178880460,14110,14110,14110,14110,0
|
|
20230801,183400,178880460,14110,14110,14110,14110,0
|
|
20230801,183300,178880460,14110,14110,14110,14110,0
|
|
20230801,183200,178880460,14110,14110,14110,14110,0
|
|
20230801,183100,178880460,14110,14110,14110,14110,0
|
|
20230801,183000,178880460,14110,14110,14110,14110,0
|
|
20230801,182900,178880460,14110,14110,14110,14110,0
|
|
20230801,182800,178880460,14110,14110,14110,14110,0
|
|
20230801,182700,178880460,14110,14110,14110,14110,0
|
|
20230801,182600,178880460,14110,14110,14110,14110,0
|
|
20230801,182500,178880460,14110,14110,14110,14110,0
|
|
20230801,182400,178880460,14110,14110,14110,14110,0
|
|
20230801,182300,178880460,14110,14110,14110,14110,0
|
|
20230801,182200,178880460,14110,14110,14110,14110,0
|
|
20230801,182100,178880460,14110,14110,14110,14110,0
|
|
20230801,182000,178880460,14110,14110,14110,14110,0
|
|
20230801,181900,178880460,14110,14110,14110,14110,0
|
|
20230801,181800,178880460,14110,14110,14110,14110,0
|
|
20230801,181700,178880460,14110,14110,14110,14110,0
|
|
20230801,181600,178880460,14110,14110,14110,14110,0
|
|
20230801,181500,178880460,14110,14110,14110,14110,0
|
|
20230801,181400,178880460,14110,14110,14110,14110,0
|
|
20230801,181300,178880460,14110,14110,14110,14110,0
|
|
20230801,181200,178880460,14110,14110,14110,14110,0
|
|
20230801,181100,178880460,14110,14110,14110,14110,400
|
|
20230801,181000,178880460,14110,14110,14110,14110,0
|
|
20230801,180900,178880460,14110,14110,14110,14110,0
|
|
20230801,180800,178880460,14110,14110,14110,14110,0
|
|
20230801,180700,178880460,14110,14110,14110,14110,0
|
|
20230801,180600,178880460,14110,14110,14110,14110,0
|
|
20230801,180500,178880460,14110,14110,14110,14110,0
|
|
20230801,180400,178880460,14110,14110,14110,14110,0
|
|
20230801,180300,178880460,14110,14110,14110,14110,0
|
|
20230801,180200,178880460,14110,14110,14110,14110,0
|
|
20230801,180100,178880460,14110,14110,14110,14110,0
|
|
20230801,180000,178880460,14110,14110,14110,14110,0
|
|
20230801,175900,178880460,14110,14110,14110,14110,0
|
|
20230801,175800,178880460,14110,14110,14110,14110,0
|
|
20230801,175700,178880460,14110,14110,14110,14110,0
|
|
20230801,175600,178880460,14110,14110,14110,14110,0
|
|
20230801,175500,178880460,14110,14110,14110,14110,0
|
|
20230801,175400,178880460,14110,14110,14110,14110,0
|
|
20230801,175300,178880460,14110,14110,14110,14110,0
|
|
20230801,175200,178880460,14110,14110,14110,14110,0
|
|
20230801,175100,178880460,14110,14110,14110,14110,0
|
|
20230801,175000,178880460,14110,14110,14110,14110,0
|
|
20230801,174900,178880460,14110,14110,14110,14110,0
|
|
20230801,174800,178880460,14110,14110,14110,14110,0
|
|
20230801,174700,178880460,14110,14110,14110,14110,0
|
|
20230801,174600,178880460,14110,14110,14110,14110,0
|
|
20230801,174500,178880460,14110,14110,14110,14110,0
|
|
20230801,174400,178880460,14110,14110,14110,14110,0
|
|
20230801,174300,178880460,14110,14110,14110,14110,0
|
|
20230801,174200,178880460,14110,14110,14110,14110,0
|
|
20230801,174100,178880460,14110,14110,14110,14110,400
|
|
20230801,174000,178880460,14110,14110,14110,14110,0
|
|
20230801,173900,178880460,14110,14110,14110,14110,0
|
|
20230801,173800,178880460,14110,14110,14110,14110,0
|
|
20230801,173700,178880460,14110,14110,14110,14110,0
|
|
20230801,173600,178880460,14110,14110,14110,14110,0
|
|
20230801,173500,178880460,14110,14110,14110,14110,0
|
|
20230801,173400,178880460,14110,14110,14110,14110,0
|
|
20230801,173300,178880460,14110,14110,14110,14110,0
|
|
20230801,173200,178880460,14110,14110,14110,14110,0
|
|
20230801,173100,178880460,14110,14110,14110,14110,0
|
|
20230801,173000,178880460,14110,14110,14110,14110,0
|
|
20230801,172900,178880460,14110,14110,14110,14110,0
|
|
20230801,172800,178880460,14110,14110,14110,14110,0
|
|
20230801,172700,178880460,14110,14110,14110,14110,0
|
|
20230801,172600,178880460,14110,14110,14110,14110,0
|
|
20230801,172500,178880460,14110,14110,14110,14110,0
|
|
20230801,172400,178880460,14110,14110,14110,14110,0
|
|
20230801,172300,178880460,14110,14110,14110,14110,0
|
|
20230801,172200,178880460,14110,14110,14110,14110,0
|
|
20230801,172100,178880460,14110,14110,14110,14110,0
|
|
20230801,172000,178880460,14110,14110,14110,14110,0
|
|
20230801,171900,178880460,14110,14110,14110,14110,0
|
|
20230801,171800,178880460,14110,14110,14110,14110,0
|
|
20230801,171700,178880460,14110,14110,14110,14110,0
|
|
20230801,171600,178880460,14110,14110,14110,14110,0
|
|
20230801,171500,178880460,14110,14110,14110,14110,0
|
|
20230801,171400,178880460,14110,14110,14110,14110,0
|
|
20230801,171300,178880460,14110,14110,14110,14110,0
|
|
20230801,171200,178880460,14110,14110,14110,14110,0
|
|
20230801,171100,178880460,14110,14110,14110,14110,400
|
|
20230801,171000,178880460,14110,14110,14110,14110,0
|
|
20230801,170900,178880460,14110,14110,14110,14110,0
|
|
20230801,170800,178880460,14110,14110,14110,14110,0
|
|
20230801,170700,178880460,14110,14110,14110,14110,0
|
|
20230801,170600,178880460,14110,14110,14110,14110,0
|
|
20230801,170500,178880460,14110,14110,14110,14110,0
|
|
20230801,170400,178880460,14110,14110,14110,14110,0
|
|
20230801,170300,178880460,14110,14110,14110,14110,0
|
|
20230801,170200,178880460,14110,14110,14110,14110,0
|
|
20230801,170100,178880460,14110,14110,14110,14110,0
|
|
20230801,170000,178880460,14110,14110,14110,14110,0
|
|
20230801,165900,178880460,14110,14110,14110,14110,0
|
|
20230801,165800,178880460,14110,14110,14110,14110,0
|
|
20230801,165700,178880460,14110,14110,14110,14110,0
|
|
20230801,165600,178880460,14110,14110,14110,14110,0
|
|
20230801,165500,178880460,14110,14110,14110,14110,0
|
|
20230801,165400,178880460,14110,14110,14110,14110,0
|
|
20230801,165300,178880460,14110,14110,14110,14110,0
|
|
20230801,165200,178880460,14110,14110,14110,14110,0
|
|
20230801,165100,178880460,14110,14110,14110,14110,0
|
|
20230801,165000,178880460,14110,14110,14110,14110,0
|
|
20230801,164900,178880460,14110,14110,14110,14110,0
|
|
20230801,164800,178880460,14110,14110,14110,14110,0
|
|
20230801,164700,178880460,14110,14110,14110,14110,0
|
|
20230801,164600,178880460,14110,14110,14110,14110,0
|
|
20230801,164500,178880460,14110,14110,14110,14110,0
|
|
20230801,164400,178880460,14110,14110,14110,14110,0
|
|
20230801,164300,178880460,14110,14110,14110,14110,0
|
|
20230801,164200,178880460,14110,14110,14110,14110,0
|
|
20230801,164100,178880460,14110,14110,14110,14110,400
|
|
20230801,164000,178880460,14110,14110,14110,14110,0
|
|
20230801,163900,178880460,14110,14110,14110,14110,0
|
|
20230801,163800,178880460,14110,14110,14110,14110,0
|
|
20230801,163700,178880460,14110,14110,14110,14110,0
|
|
20230801,163600,178880460,14110,14110,14110,14110,0
|
|
20230801,163500,178880460,14110,14110,14110,14110,0
|
|
20230801,163400,178880460,14110,14110,14110,14110,0
|
|
20230801,163300,178880460,14110,14110,14110,14110,0
|
|
20230801,163200,178880460,14110,14110,14110,14110,0
|
|
20230801,163100,178880460,14110,14110,14110,14110,0
|
|
20230801,163000,178880460,14110,14110,14110,14110,0
|
|
20230801,162900,178880460,14110,14110,14110,14110,0
|
|
20230801,162800,178880460,14110,14110,14110,14110,0
|
|
20230801,162700,178880460,14110,14110,14110,14110,0
|
|
20230801,162600,178880460,14110,14110,14110,14110,0
|
|
20230801,162500,178880460,14110,14110,14110,14110,0
|
|
20230801,162400,178880460,14110,14110,14110,14110,0
|
|
20230801,162300,178880460,14110,14110,14110,14110,0
|
|
20230801,162200,178880460,14110,14110,14110,14110,0
|
|
20230801,162100,178880460,14110,14110,14110,14110,0
|
|
20230801,162000,178880460,14110,14110,14110,14110,0
|
|
20230801,161900,178880460,14110,14110,14110,14110,0
|
|
20230801,161800,178880460,14110,14110,14110,14110,0
|
|
20230801,161700,178880460,14110,14110,14110,14110,0
|
|
20230801,161600,178880460,14110,14110,14110,14110,0
|
|
20230801,161500,178880460,14110,14110,14110,14110,0
|
|
20230801,161400,178880460,14110,14110,14110,14110,0
|
|
20230801,161300,178880460,14110,14110,14110,14110,0
|
|
20230801,161200,178880460,14110,14110,14110,14110,0
|
|
20230801,161100,178880460,14110,14110,14110,14110,400
|
|
20230801,161000,178880460,14110,14110,14110,14110,0
|
|
20230801,160900,178880460,14110,14110,14110,14110,0
|
|
20230801,160800,178880460,14110,14110,14110,14110,0
|
|
20230801,160700,178880460,14110,14110,14110,14110,0
|
|
20230801,160600,178880460,14110,14110,14110,14110,0
|
|
20230801,160500,178880460,14110,14110,14110,14110,0
|
|
20230801,160400,178880460,14110,14110,14110,14110,0
|
|
20230801,160300,178880460,14110,14110,14110,14110,0
|
|
20230801,160200,178880460,14110,14110,14110,14110,0
|
|
20230801,160100,178880460,14110,14110,14110,14110,0
|
|
20230801,160000,178880460,14110,14110,14110,14110,0
|
|
20230801,155900,178880460,14110,14110,14110,14110,0
|
|
20230801,155800,178880460,14110,14110,14110,14110,0
|
|
20230801,155700,178880460,14110,14110,14110,14110,0
|
|
20230801,155600,178880460,14110,14110,14110,14110,0
|
|
20230801,155500,178880460,14110,14110,14110,14110,0
|
|
20230801,155400,178880460,14110,14110,14110,14110,0
|
|
20230801,155300,178880460,14110,14110,14110,14110,0
|
|
20230801,155200,178880460,14110,14110,14110,14110,0
|
|
20230801,155100,178880460,14110,14110,14110,14110,0
|
|
20230801,155000,178880460,14110,14110,14110,14110,0
|
|
20230801,154900,178880460,14110,14110,14110,14110,0
|
|
20230801,154800,178880460,14110,14110,14110,14110,0
|
|
20230801,154700,178880460,14110,14110,14110,14110,0
|
|
20230801,154600,178880460,14110,14110,14110,14110,0
|
|
20230801,154500,178880460,14110,14110,14110,14110,0
|
|
20230801,154400,178880460,14110,14110,14110,14110,0
|
|
20230801,154300,178880460,14110,14110,14110,14110,0
|
|
20230801,154200,178880460,14110,14110,14110,14110,0
|
|
20230801,154100,178880460,14110,14110,14110,14110,400
|
|
20230801,154000,178880460,14110,14110,14110,14110,0
|
|
20230801,153900,178880460,14110,14110,14110,14110,0
|
|
20230801,153800,178880460,14110,14110,14110,14110,0
|
|
20230801,153700,178880460,14110,14110,14110,14110,0
|
|
20230801,153600,178880460,14110,14110,14110,14110,0
|
|
20230801,153500,178880460,14110,14110,14110,14110,0
|
|
20230801,153400,178880460,14110,14110,14110,14110,0
|
|
20230801,153300,178880460,14110,14110,14110,14110,0
|
|
20230801,153200,178880460,14110,14110,14110,14110,0
|
|
20230801,153100,178880460,14110,14110,14110,14110,0
|
|
20230801,153000,178880460,14110,14110,14110,14110,400
|
|
20230801,152900,173236460,14090,14090,14090,14090,0
|
|
20230801,152800,173236460,14090,14090,14090,14090,0
|
|
20230801,152700,173236460,14090,14090,14090,14090,0
|
|
20230801,152600,173236460,14090,14090,14090,14090,0
|
|
20230801,152500,173236460,14090,14090,14090,14090,0
|
|
20230801,152400,173236460,14090,14090,14090,14090,0
|
|
20230801,152300,173236460,14090,14090,14090,14090,0
|
|
20230801,152200,173236460,14090,14090,14090,14090,0
|
|
20230801,152100,173236460,14090,14090,14090,14090,0
|
|
20230801,152000,173236460,14090,14090,14090,14090,0
|
|
20230801,151900,173236460,14090,14090,14090,14090,85
|
|
20230801,151800,172038810,14090,14090,14090,14090,15
|
|
20230801,151700,171827460,14090,14090,14090,14090,0
|
|
20230801,151600,171827460,14090,14090,14090,14090,0
|
|
20230801,151500,171827460,14090,14090,14090,14090,17
|
|
20230801,151400,171587930,14090,14090,14090,14090,0
|
|
20230801,151300,171587930,14090,14100,14100,14090,49
|
|
20230801,151200,170897060,14110,13990,14110,13980,223
|
|
20230801,151100,167766420,13980,13980,13980,13980,0
|
|
20230801,151000,167766420,13980,13980,13980,13980,0
|
|
20230801,150900,167766420,13980,13980,13980,13980,0
|
|
20230801,150800,167766420,13980,13980,13980,13980,0
|
|
20230801,150700,167766420,13980,13980,13980,13980,0
|
|
20230801,150600,167766420,13980,13980,13980,13980,0
|
|
20230801,150500,167766420,13980,13980,13980,13980,0
|
|
20230801,150400,167766420,13980,13980,13980,13980,0
|
|
20230801,150300,167766420,13980,13980,13980,13980,0
|
|
20230801,150200,167766420,13980,13990,13990,13980,10
|
|
20230801,150100,167626610,13980,13980,13980,13980,0
|
|
20230801,150000,167626610,13980,14000,14000,13980,15
|
|
20230801,145900,167416790,14060,14060,14060,14060,0
|
|
20230801,145800,167416790,14060,14060,14060,14060,7
|
|
20230801,145700,167318370,14060,14060,14060,14060,1
|
|
20230801,145600,167304310,14060,14060,14060,14060,0
|
|
20230801,145500,167304310,14060,14060,14060,14060,0
|
|
20230801,145400,167304310,14060,14060,14060,14060,0
|
|
20230801,145300,167304310,14060,14030,14060,14030,200
|
|
20230801,145200,164494600,14030,14030,14030,14030,24
|
|
20230801,145100,164157880,14030,14030,14030,14030,0
|
|
20230801,145000,164157880,14030,14030,14030,14030,0
|
|
20230801,144900,164157880,14030,14030,14030,14030,10
|
|
20230801,144800,164017580,13980,14000,14040,13980,603
|
|
20230801,144700,155584900,13980,14000,14000,13980,10
|
|
20230801,144600,155444950,13980,13980,13980,13980,0
|
|
20230801,144500,155444950,13980,13980,13980,13980,0
|
|
20230801,144400,155444950,13980,13980,13980,13980,0
|
|
20230801,144300,155444950,13980,13980,13980,13980,0
|
|
20230801,144200,155444950,13980,13980,13980,13980,0
|
|
20230801,144100,155444950,13980,13980,13980,13980,0
|
|
20230801,144000,155444950,13980,13980,13980,13980,0
|
|
20230801,143900,155444950,13980,14000,14000,13980,100
|
|
20230801,143800,154046810,14020,14020,14020,14020,0
|
|
20230801,143700,154046810,14020,14020,14020,14020,0
|
|
20230801,143600,154046810,14020,14020,14020,14020,0
|
|
20230801,143500,154046810,14020,14020,14020,14020,0
|
|
20230801,143400,154046810,14020,14020,14020,14020,0
|
|
20230801,143300,154046810,14020,14020,14020,14020,3
|
|
20230801,143200,154004750,14020,14020,14020,14020,17
|
|
20230801,143100,153766410,14040,14020,14040,14020,477
|
|
20230801,143000,147075910,14020,14020,14020,14020,3
|
|
20230801,142900,147033850,13990,13990,13990,13990,0
|
|
20230801,142800,147033850,13990,14010,14010,13990,250
|
|
20230801,142700,143533740,14020,14020,14020,14020,3
|
|
20230801,142600,143491680,14010,14010,14010,14010,0
|
|
20230801,142500,143491680,14010,14010,14010,14010,5
|
|
20230801,142400,143421630,14020,14020,14020,14020,4
|
|
20230801,142300,143365550,14030,14030,14030,14030,0
|
|
20230801,142200,143365550,14030,14030,14030,14030,4
|
|
20230801,142100,143309430,14030,14030,14030,14030,10
|
|
20230801,142000,143169130,14020,14020,14020,14020,0
|
|
20230801,141900,143169130,14020,14020,14020,14020,0
|
|
20230801,141800,143169130,14020,14020,14020,14020,0
|
|
20230801,141700,143169130,14020,14020,14020,14020,0
|
|
20230801,141600,143169130,14020,14020,14020,14020,0
|
|
20230801,141500,143169130,14020,14020,14020,14020,0
|
|
20230801,141400,143169130,14020,14020,14020,14020,7
|
|
20230801,141300,143070990,14050,14050,14050,14050,0
|
|
20230801,141200,143070990,14050,14050,14050,14050,0
|
|
20230801,141100,143070990,14050,14050,14050,14050,0
|
|
20230801,141000,143070990,14050,14050,14050,14050,0
|
|
20230801,140900,143070990,14050,14050,14050,14050,0
|
|
20230801,140800,143070990,14050,14050,14050,14050,0
|
|
20230801,140700,143070990,14050,14050,14050,14050,0
|
|
20230801,140600,143070990,14050,14050,14050,14050,1
|
|
20230801,140500,143056940,14000,14000,14000,14000,0
|
|
20230801,140400,143056940,14000,14000,14000,14000,8
|
|
20230801,140300,142944940,14010,14010,14010,14010,3
|
|
20230801,140200,142902910,14000,14000,14000,14000,4
|
|
20230801,140100,142846910,14020,14020,14020,14020,0
|
|
20230801,140000,142846910,14020,14020,14020,14020,0
|
|
20230801,135900,142846910,14020,14020,14020,14020,11
|
|
20230801,135800,142692690,14040,14040,14040,14040,0
|
|
20230801,135700,142692690,14040,14040,14040,14040,100
|
|
20230801,135600,141288690,13980,13980,13980,13980,0
|
|
20230801,135500,141288690,13980,13980,13980,13980,0
|
|
20230801,135400,141288690,13980,13980,13980,13980,0
|
|
20230801,135300,141288690,13980,13980,13980,13980,2
|
|
20230801,135200,141260730,14060,14060,14060,14060,0
|
|
20230801,135100,141260730,14060,14060,14060,14060,0
|
|
20230801,135000,141260730,14060,14060,14060,14060,0
|
|
20230801,134900,141260730,14060,14060,14060,14060,0
|
|
20230801,134800,141260730,14060,14060,14060,14060,0
|
|
20230801,134700,141260730,14060,14060,14060,14060,0
|
|
20230801,134600,141260730,14060,13970,14060,13970,22
|
|
20230801,134500,140952490,13970,13990,13990,13970,26
|
|
20230801,134400,140589050,14080,14080,14080,14080,0
|
|
20230801,134300,140589050,14080,14080,14080,14080,0
|
|
20230801,134200,140589050,14080,14080,14080,14080,0
|
|
20230801,134100,140589050,14080,14080,14080,14080,6
|
|
20230801,134000,140504570,14080,14080,14080,14080,14
|
|
20230801,133900,140307450,14080,14080,14080,14080,120
|
|
20230801,133800,138617850,14080,14080,14080,14080,0
|
|
20230801,133700,138617850,14080,14080,14080,14080,6
|
|
20230801,133600,138533370,14090,13970,14090,13970,39
|
|
20230801,133500,137987500,13970,13980,13980,13970,200
|
|
20230801,133400,135192900,14020,13990,14030,13990,15
|
|
20230801,133300,134982860,13980,13980,13980,13980,282
|
|
20230801,133200,131040500,13990,13990,13990,13990,20
|
|
20230801,133100,130760700,13990,13990,13990,13990,0
|
|
20230801,133000,130760700,13990,13990,13990,13990,0
|
|
20230801,132900,130760700,13990,14020,14020,13990,13
|
|
20230801,132800,130578530,13980,13980,13980,13980,22
|
|
20230801,132700,130270970,14000,14000,14000,14000,0
|
|
20230801,132600,130270970,14000,14000,14000,14000,0
|
|
20230801,132500,130270970,14000,14000,14000,14000,0
|
|
20230801,132400,130270970,14000,14000,14000,14000,118
|
|
20230801,132300,128618970,14010,14010,14010,14010,0
|
|
20230801,132200,128618970,14010,14010,14010,14010,0
|
|
20230801,132100,128618970,14010,14010,14010,14010,453
|
|
20230801,132000,122272440,14010,14020,14020,14010,12
|
|
20230801,131900,122104270,14020,14020,14020,14020,185
|
|
20230801,131800,119510570,14020,14020,14020,14020,0
|
|
20230801,131700,119510570,14020,14020,14020,14020,0
|
|
20230801,131600,119510570,14020,14060,14060,14020,102
|
|
20230801,131500,118080250,14060,14070,14070,14060,4
|
|
20230801,131400,118023980,14080,14080,14080,14080,5
|
|
20230801,131300,117953580,14100,14090,14100,14090,23
|
|
20230801,131200,117629500,14110,14110,14110,14110,0
|
|
20230801,131100,117629500,14110,14110,14110,14110,0
|
|
20230801,131000,117629500,14110,14070,14110,14060,20
|
|
20230801,130900,117348140,14110,14110,14110,14110,0
|
|
20230801,130800,117348140,14110,14110,14110,14110,0
|
|
20230801,130700,117348140,14110,14110,14110,14110,0
|
|
20230801,130600,117348140,14110,14110,14110,14110,0
|
|
20230801,130500,117348140,14110,14110,14110,14110,0
|
|
20230801,130400,117348140,14110,14110,14110,14110,0
|
|
20230801,130300,117348140,14110,14110,14110,14110,0
|
|
20230801,130200,117348140,14110,14110,14110,14110,22
|
|
20230801,130100,117037720,14110,14110,14110,14110,1
|
|
20230801,130000,117023610,14110,14050,14110,14050,105
|
|
20230801,125900,115547520,14020,14020,14020,14020,0
|
|
20230801,125800,115547520,14020,14020,14020,14020,0
|
|
20230801,125700,115547520,14020,14040,14040,14020,96
|
|
20230801,125600,114201340,14040,14080,14080,14040,83
|
|
20230801,125500,113034520,14090,14090,14090,14090,27
|
|
20230801,125400,112654090,14090,14090,14090,14090,0
|
|
20230801,125300,112654090,14090,14090,14090,14090,0
|
|
20230801,125200,112654090,14090,14090,14090,14090,0
|
|
20230801,125100,112654090,14090,14090,14090,14090,0
|
|
20230801,125000,112654090,14090,14090,14090,14090,10
|
|
20230801,124900,112513190,14110,14110,14110,14110,0
|
|
20230801,124800,112513190,14110,14110,14110,14110,0
|
|
20230801,124700,112513190,14110,14110,14110,14110,0
|
|
20230801,124600,112513190,14110,14110,14110,14110,0
|
|
20230801,124500,112513190,14110,14110,14110,14110,0
|
|
20230801,124400,112513190,14110,14110,14110,14110,0
|
|
20230801,124300,112513190,14110,14110,14110,14110,0
|
|
20230801,124200,112513190,14110,14110,14110,14110,0
|
|
20230801,124100,112513190,14110,14110,14110,14110,0
|
|
20230801,124000,112513190,14110,14110,14110,14110,0
|
|
20230801,123900,112513190,14110,14110,14110,14110,0
|
|
20230801,123800,112513190,14110,14110,14110,14110,42
|
|
20230801,123700,111920570,14110,14110,14110,14110,15
|
|
20230801,123600,111708920,14110,14110,14110,14110,71
|
|
20230801,123500,110707110,14110,14110,14110,14110,10
|
|
20230801,123400,110566010,14090,14090,14090,14090,0
|
|
20230801,123300,110566010,14090,14090,14090,14090,4
|
|
20230801,123200,110509650,14100,14100,14100,14100,0
|
|
20230801,123100,110509650,14100,14100,14100,14100,0
|
|
20230801,123000,110509650,14100,14100,14100,14100,60
|
|
20230801,122900,109663650,14100,14100,14100,14100,0
|
|
20230801,122800,109663650,14100,14100,14100,14100,0
|
|
20230801,122700,109663650,14100,14100,14100,14100,0
|
|
20230801,122600,109663650,14100,14100,14110,14100,50
|
|
20230801,122500,108958610,14110,14110,14110,14110,1
|
|
20230801,122400,108944500,14130,14130,14130,14130,0
|
|
20230801,122300,108944500,14130,14130,14130,14130,1
|
|
20230801,122200,108930370,14120,14120,14120,14120,0
|
|
20230801,122100,108930370,14120,14100,14120,14100,10
|
|
20230801,122000,108789250,14140,14140,14140,14140,0
|
|
20230801,121900,108789250,14140,14140,14140,14140,0
|
|
20230801,121800,108789250,14140,14120,14140,14120,79
|
|
20230801,121700,107673740,14120,14120,14120,14120,0
|
|
20230801,121600,107673740,14120,14120,14120,14120,58
|
|
20230801,121500,106854780,14120,14120,14120,14120,0
|
|
20230801,121400,106854780,14120,14120,14120,14020,202
|
|
20230801,121300,104019910,14110,14100,14110,14100,46
|
|
20230801,121200,103371210,14100,14100,14100,14100,109
|
|
20230801,121100,101834310,14040,14040,14040,14040,0
|
|
20230801,121000,101834310,14040,14040,14040,14040,0
|
|
20230801,120900,101834310,14040,14040,14040,14040,0
|
|
20230801,120800,101834310,14040,14040,14040,14040,0
|
|
20230801,120700,101834310,14040,14040,14040,14040,30
|
|
20230801,120600,101413110,14100,14100,14100,14100,0
|
|
20230801,120500,101413110,14100,14100,14100,14100,0
|
|
20230801,120400,101413110,14100,14100,14100,14100,0
|
|
20230801,120300,101413110,14100,14100,14100,14100,0
|
|
20230801,120200,101413110,14100,14100,14100,14100,10
|
|
20230801,120100,101272110,14100,14100,14100,14100,20
|
|
20230801,120000,100990110,14040,14040,14040,14040,0
|
|
20230801,115900,100990110,14040,14040,14040,14040,0
|
|
20230801,115800,100990110,14040,14040,14040,14040,10
|
|
20230801,115700,100849710,14010,14010,14010,14010,0
|
|
20230801,115600,100849710,14010,14050,14050,14010,400
|
|
20230801,115500,95238110,14040,14040,14040,14040,0
|
|
20230801,115400,95238110,14040,14040,14040,14040,0
|
|
20230801,115300,95238110,14040,14040,14040,14040,1
|
|
20230801,115200,95224070,14030,14030,14030,14030,0
|
|
20230801,115100,95224070,14030,14030,14030,14030,0
|
|
20230801,115000,95224070,14030,14030,14030,14030,0
|
|
20230801,114900,95224070,14030,14030,14030,14030,0
|
|
20230801,114800,95224070,14030,14040,14040,14030,20
|
|
20230801,114700,94943430,14030,14030,14030,14030,0
|
|
20230801,114600,94943430,14030,14030,14030,14030,0
|
|
20230801,114500,94943430,14030,14050,14050,14030,62
|
|
20230801,114400,94073420,14100,14100,14100,14100,0
|
|
20230801,114300,94073420,14100,14100,14100,14100,0
|
|
20230801,114200,94073420,14100,14100,14100,14100,1
|
|
20230801,114100,94059320,14100,14100,14100,14100,0
|
|
20230801,114000,94059320,14100,14090,14100,14090,2
|
|
20230801,113900,94031130,14100,14040,14100,14040,92
|
|
20230801,113800,92736180,14040,14040,14040,14040,1
|
|
20230801,113700,92722140,14040,14040,14040,14040,21
|
|
20230801,113600,92427300,14040,14040,14040,14040,6
|
|
20230801,113500,92343060,14030,14030,14030,14030,0
|
|
20230801,113400,92343060,14030,14030,14030,14030,0
|
|
20230801,113300,92343060,14030,14030,14030,14030,26
|
|
20230801,113200,91978280,14030,14030,14030,14030,3
|
|
20230801,113100,91936190,14030,14030,14030,14030,0
|
|
20230801,113000,91936190,14030,14030,14030,14030,15
|
|
20230801,112900,91725740,14020,14020,14020,14020,0
|
|
20230801,112800,91725740,14020,14020,14020,14020,191
|
|
20230801,112700,89047920,14020,14020,14020,14020,3
|
|
20230801,112600,89005860,14020,14020,14020,14020,0
|
|
20230801,112500,89005860,14020,14010,14020,14010,647
|
|
20230801,112400,79935980,14010,14010,14010,14010,0
|
|
20230801,112300,79935980,14010,14000,14010,14000,34
|
|
20230801,112200,79459780,13970,13970,13970,13970,1
|
|
20230801,112100,79445810,13970,13970,13970,13970,4
|
|
20230801,112000,79389930,13970,13990,13990,13970,105
|
|
20230801,111900,77922240,13990,13990,13990,13990,2
|
|
20230801,111800,77894260,13980,13980,13980,13980,8
|
|
20230801,111700,77782420,13980,13980,13980,13980,108
|
|
20230801,111600,76272580,13980,13980,13980,13980,105
|
|
20230801,111500,74804680,13990,14000,14000,13990,15
|
|
20230801,111400,74594790,13990,13990,13990,13990,0
|
|
20230801,111300,74594790,13990,13990,13990,13990,0
|
|
20230801,111200,74594790,13990,14000,14000,13990,254
|
|
20230801,111100,71039740,14010,14010,14010,14010,1
|
|
20230801,111000,71025730,14010,14010,14010,14010,0
|
|
20230801,110900,71025730,14010,14010,14010,14010,2
|
|
20230801,110800,70997710,14000,14040,14040,14000,69
|
|
20230801,110700,70029030,14040,14040,14040,14040,9
|
|
20230801,110600,69902670,14040,14040,14040,14040,0
|
|
20230801,110500,69902670,14040,14040,14040,14040,0
|
|
20230801,110400,69902670,14040,14050,14050,14040,12
|
|
20230801,110300,69734120,14050,14050,14050,14050,3
|
|
20230801,110200,69691970,14040,14050,14050,14040,50
|
|
20230801,110100,68989840,14050,14050,14050,14050,5
|
|
20230801,110000,68919590,14050,14050,14050,14050,6
|
|
20230801,105900,68835290,14060,14060,14060,14060,114
|
|
20230801,105800,67232450,14060,14060,14060,14060,0
|
|
20230801,105700,67232450,14060,14060,14060,14060,0
|
|
20230801,105600,67232450,14060,14060,14060,14060,20
|
|
20230801,105500,66951250,14060,13990,14060,13990,21
|
|
20230801,105400,66656060,14060,14040,14060,13990,72
|
|
20230801,105300,65644940,14000,14000,14000,14000,60
|
|
20230801,105200,64804940,14000,14000,14000,14000,0
|
|
20230801,105100,64804940,14000,14000,14000,14000,101
|
|
20230801,105000,63390940,14060,14060,14060,14060,0
|
|
20230801,104900,63390940,14060,14060,14060,14060,0
|
|
20230801,104800,63390940,14060,14060,14060,14060,0
|
|
20230801,104700,63390940,14060,14060,14060,14060,0
|
|
20230801,104600,63390940,14060,14060,14060,14060,0
|
|
20230801,104500,63390940,14060,14060,14060,14060,0
|
|
20230801,104400,63390940,14060,14060,14060,14060,0
|
|
20230801,104300,63390940,14060,14060,14060,14060,0
|
|
20230801,104200,63390940,14060,14030,14060,14030,20
|
|
20230801,104100,63110050,14000,14000,14000,14000,0
|
|
20230801,104000,63110050,14000,14000,14000,14000,0
|
|
20230801,103900,63110050,14000,14000,14000,14000,0
|
|
20230801,103800,63110050,14000,14030,14030,14000,275
|
|
20230801,103700,59252100,13970,13970,13970,13970,33
|
|
20230801,103600,58791090,13970,13970,13970,13970,0
|
|
20230801,103500,58791090,13970,13970,13970,13970,0
|
|
20230801,103400,58791090,13970,13980,13980,13970,267
|
|
20230801,103300,55060140,13980,13990,13990,13980,12
|
|
20230801,103200,54892350,13970,13970,13970,13970,0
|
|
20230801,103100,54892350,13970,13970,13970,13970,0
|
|
20230801,103000,54892350,13970,13970,13970,13970,0
|
|
20230801,102900,54892350,13970,13970,13970,13970,0
|
|
20230801,102800,54892350,13970,13970,13970,13970,0
|
|
20230801,102700,54892350,13970,13970,13970,13970,0
|
|
20230801,102600,54892350,13970,13970,13970,13970,0
|
|
20230801,102500,54892350,13970,13980,13980,13970,71
|
|
20230801,102400,53899900,13970,14060,14060,13960,1591
|
|
20230801,102300,31592150,14060,14060,14060,14060,1
|
|
20230801,102200,31578090,14050,14050,14050,14050,17
|
|
20230801,102100,31339240,14050,14050,14050,14050,0
|
|
20230801,102000,31339240,14050,14050,14050,14050,0
|
|
20230801,101900,31339240,14050,14050,14050,14050,293
|
|
20230801,101800,27222590,14100,14100,14100,14100,0
|
|
20230801,101700,27222590,14100,14100,14100,14100,0
|
|
20230801,101600,27222590,14100,14100,14100,14100,1
|
|
20230801,101500,27208490,14100,14100,14100,14100,0
|
|
20230801,101400,27208490,14100,14100,14100,14100,0
|
|
20230801,101300,27208490,14100,14100,14100,14100,0
|
|
20230801,101200,27208490,14100,14100,14100,14100,1
|
|
20230801,101100,27194390,14090,14090,14090,14090,0
|
|
20230801,101000,27194390,14090,14090,14090,14090,1
|
|
20230801,100900,27180300,14090,14090,14090,14090,0
|
|
20230801,100800,27180300,14090,14090,14090,14090,1
|
|
20230801,100700,27166210,14090,14090,14090,14090,24
|
|
20230801,100600,26828050,14120,14120,14120,14120,0
|
|
20230801,100500,26828050,14120,14120,14120,14120,1
|
|
20230801,100400,26813930,14090,14090,14090,14090,1
|
|
20230801,100300,26799840,14090,14090,14090,14090,58
|
|
20230801,100200,25982620,14090,14090,14090,14090,0
|
|
20230801,100100,25982620,14090,14090,14090,14090,0
|
|
20230801,100000,25982620,14090,14090,14090,14090,0
|
|
20230801,095900,25982620,14090,14090,14090,14090,0
|
|
20230801,095800,25982620,14090,14090,14090,14090,0
|
|
20230801,095700,25982620,14090,14090,14090,14090,0
|
|
20230801,095600,25982620,14090,14090,14090,14090,0
|
|
20230801,095500,25982620,14090,14090,14090,14090,0
|
|
20230801,095400,25982620,14090,14090,14090,14090,0
|
|
20230801,095300,25982620,14090,14090,14090,14090,0
|
|
20230801,095200,25982620,14090,14090,14090,14090,0
|
|
20230801,095100,25982620,14090,14090,14090,14090,16
|
|
20230801,095000,25757180,14100,14100,14100,14100,0
|
|
20230801,094900,25757180,14100,14100,14100,14100,0
|
|
20230801,094800,25757180,14100,14100,14100,14100,67
|
|
20230801,094700,24812480,14100,14100,14100,14100,0
|
|
20230801,094600,24812480,14100,14100,14100,14100,0
|
|
20230801,094500,24812480,14100,14100,14100,14100,31
|
|
20230801,094400,24375380,14100,14100,14100,14100,0
|
|
20230801,094300,24375380,14100,14100,14100,14100,0
|
|
20230801,094200,24375380,14100,14100,14100,14100,9
|
|
20230801,094100,24248480,14100,14100,14100,14100,61
|
|
20230801,094000,23388380,14100,14100,14100,14100,0
|
|
20230801,093900,23388380,14100,14100,14100,14100,0
|
|
20230801,093800,23388380,14100,14100,14100,14100,26
|
|
20230801,093700,23021780,14120,14120,14120,14120,0
|
|
20230801,093600,23021780,14120,14120,14120,14120,14
|
|
20230801,093500,22824100,14120,14120,14120,14120,0
|
|
20230801,093400,22824100,14120,14110,14120,14110,11
|
|
20230801,093300,22668790,14110,14110,14110,14110,70
|
|
20230801,093200,21681090,14100,14100,14100,14100,4
|
|
20230801,093100,21624690,14100,14100,14100,14100,0
|
|
20230801,093000,21624690,14100,14100,14100,14100,0
|
|
20230801,092900,21624690,14100,14100,14100,14100,3
|
|
20230801,092800,21582390,14100,14100,14100,14100,23
|
|
20230801,092700,21258090,14100,14100,14100,14100,4
|
|
20230801,092600,21201690,14100,14100,14100,14100,126
|
|
20230801,092500,19425090,14100,14100,14100,14100,0
|
|
20230801,092400,19425090,14100,14100,14100,14100,0
|
|
20230801,092300,19425090,14100,14110,14110,14100,64
|
|
20230801,092200,18522390,14120,14120,14120,14120,17
|
|
20230801,092100,18282350,14110,14000,14110,14000,72
|
|
20230801,092000,17273800,14000,14000,14000,14000,21
|
|
20230801,091900,16979800,14000,14000,14000,14000,106
|
|
20230801,091800,15495800,14120,14120,14120,14120,0
|
|
20230801,091700,15495800,14120,14120,14120,14120,7
|
|
20230801,091600,15396960,14120,14120,14120,14120,1
|
|
20230801,091500,15382840,14130,14130,14130,14130,1
|
|
20230801,091400,15368710,13970,14060,14060,13970,91
|
|
20230801,091300,14092490,14140,14140,14140,14140,0
|
|
20230801,091200,14092490,14140,14140,14140,14140,0
|
|
20230801,091100,14092490,14140,14140,14140,14140,0
|
|
20230801,091000,14092490,14140,14060,14140,14060,75
|
|
20230801,090900,13036380,14060,14090,14090,14060,7
|
|
20230801,090800,12937880,14070,14070,14070,14070,13
|
|
20230801,090700,12754970,14010,14010,14010,14010,1
|
|
20230801,090600,12740960,13960,13960,13960,13960,85
|
|
20230801,090500,11554360,13940,13940,13940,13940,0
|
|
20230801,090400,11554360,13940,13940,13940,13940,0
|
|
20230801,090300,11554360,13940,13940,13940,13940,0
|
|
20230801,090200,11554360,13940,13940,13940,13940,0
|
|
20230801,090100,11554360,13940,13940,13940,13940,38
|
|
20230801,090000,11024640,13920,13920,13920,13920,792
|