639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,92531660,10300,10300,10300,10300,303
|
|
20230801,193500,92531660,10300,10300,10300,10300,0
|
|
20230801,193400,92531660,10300,10300,10300,10300,0
|
|
20230801,193300,92531660,10300,10300,10300,10300,0
|
|
20230801,193200,92531660,10300,10300,10300,10300,0
|
|
20230801,193100,92531660,10300,10300,10300,10300,0
|
|
20230801,193000,92531660,10300,10300,10300,10300,0
|
|
20230801,192900,92531660,10300,10300,10300,10300,0
|
|
20230801,192800,92531660,10300,10300,10300,10300,0
|
|
20230801,192700,92531660,10300,10300,10300,10300,0
|
|
20230801,192600,92531660,10300,10300,10300,10300,0
|
|
20230801,192500,92531660,10300,10300,10300,10300,0
|
|
20230801,192400,92531660,10300,10300,10300,10300,0
|
|
20230801,192300,92531660,10300,10300,10300,10300,0
|
|
20230801,192200,92531660,10300,10300,10300,10300,0
|
|
20230801,192100,92531660,10300,10300,10300,10300,0
|
|
20230801,192000,92531660,10300,10300,10300,10300,0
|
|
20230801,191900,92531660,10300,10300,10300,10300,0
|
|
20230801,191800,92531660,10300,10300,10300,10300,0
|
|
20230801,191700,92531660,10300,10300,10300,10300,0
|
|
20230801,191600,92531660,10300,10300,10300,10300,0
|
|
20230801,191500,92531660,10300,10300,10300,10300,0
|
|
20230801,191400,92531660,10300,10300,10300,10300,0
|
|
20230801,191300,92531660,10300,10300,10300,10300,0
|
|
20230801,191200,92531660,10300,10300,10300,10300,0
|
|
20230801,191100,92531660,10300,10300,10300,10300,0
|
|
20230801,191000,92531660,10300,10300,10300,10300,0
|
|
20230801,190900,92531660,10300,10300,10300,10300,0
|
|
20230801,190800,92531660,10300,10300,10300,10300,0
|
|
20230801,190700,92531660,10300,10300,10300,10300,0
|
|
20230801,190600,92531660,10300,10300,10300,10300,303
|
|
20230801,190500,92531660,10300,10300,10300,10300,0
|
|
20230801,190400,92531660,10300,10300,10300,10300,0
|
|
20230801,190300,92531660,10300,10300,10300,10300,0
|
|
20230801,190200,92531660,10300,10300,10300,10300,0
|
|
20230801,190100,92531660,10300,10300,10300,10300,0
|
|
20230801,190000,92531660,10300,10300,10300,10300,0
|
|
20230801,185900,92531660,10300,10300,10300,10300,0
|
|
20230801,185800,92531660,10300,10300,10300,10300,0
|
|
20230801,185700,92531660,10300,10300,10300,10300,0
|
|
20230801,185600,92531660,10300,10300,10300,10300,0
|
|
20230801,185500,92531660,10300,10300,10300,10300,0
|
|
20230801,185400,92531660,10300,10300,10300,10300,0
|
|
20230801,185300,92531660,10300,10300,10300,10300,0
|
|
20230801,185200,92531660,10300,10300,10300,10300,0
|
|
20230801,185100,92531660,10300,10300,10300,10300,0
|
|
20230801,185000,92531660,10300,10300,10300,10300,0
|
|
20230801,184900,92531660,10300,10300,10300,10300,0
|
|
20230801,184800,92531660,10300,10300,10300,10300,0
|
|
20230801,184700,92531660,10300,10300,10300,10300,0
|
|
20230801,184600,92531660,10300,10300,10300,10300,0
|
|
20230801,184500,92531660,10300,10300,10300,10300,0
|
|
20230801,184400,92531660,10300,10300,10300,10300,0
|
|
20230801,184300,92531660,10300,10300,10300,10300,0
|
|
20230801,184200,92531660,10300,10300,10300,10300,0
|
|
20230801,184100,92531660,10300,10300,10300,10300,0
|
|
20230801,184000,92531660,10300,10300,10300,10300,0
|
|
20230801,183900,92531660,10300,10300,10300,10300,0
|
|
20230801,183800,92531660,10300,10300,10300,10300,0
|
|
20230801,183700,92531660,10300,10300,10300,10300,0
|
|
20230801,183600,92531660,10300,10300,10300,10300,303
|
|
20230801,183500,92531660,10300,10300,10300,10300,0
|
|
20230801,183400,92531660,10300,10300,10300,10300,0
|
|
20230801,183300,92531660,10300,10300,10300,10300,0
|
|
20230801,183200,92531660,10300,10300,10300,10300,0
|
|
20230801,183100,92531660,10300,10300,10300,10300,0
|
|
20230801,183000,92531660,10300,10300,10300,10300,0
|
|
20230801,182900,92531660,10300,10300,10300,10300,0
|
|
20230801,182800,92531660,10300,10300,10300,10300,0
|
|
20230801,182700,92531660,10300,10300,10300,10300,0
|
|
20230801,182600,92531660,10300,10300,10300,10300,0
|
|
20230801,182500,92531660,10300,10300,10300,10300,0
|
|
20230801,182400,92531660,10300,10300,10300,10300,0
|
|
20230801,182300,92531660,10300,10300,10300,10300,0
|
|
20230801,182200,92531660,10300,10300,10300,10300,0
|
|
20230801,182100,92531660,10300,10300,10300,10300,0
|
|
20230801,182000,92531660,10300,10300,10300,10300,0
|
|
20230801,181900,92531660,10300,10300,10300,10300,0
|
|
20230801,181800,92531660,10300,10300,10300,10300,0
|
|
20230801,181700,92531660,10300,10300,10300,10300,0
|
|
20230801,181600,92531660,10300,10300,10300,10300,0
|
|
20230801,181500,92531660,10300,10300,10300,10300,0
|
|
20230801,181400,92531660,10300,10300,10300,10300,0
|
|
20230801,181300,92531660,10300,10300,10300,10300,0
|
|
20230801,181200,92531660,10300,10300,10300,10300,0
|
|
20230801,181100,92531660,10300,10300,10300,10300,0
|
|
20230801,181000,92531660,10300,10300,10300,10300,0
|
|
20230801,180900,92531660,10300,10300,10300,10300,0
|
|
20230801,180800,92531660,10300,10300,10300,10300,0
|
|
20230801,180700,92531660,10300,10300,10300,10300,0
|
|
20230801,180600,92531660,10300,10300,10300,10300,303
|
|
20230801,180500,92531660,10300,10300,10300,10300,0
|
|
20230801,180400,92531660,10300,10300,10300,10300,0
|
|
20230801,180300,92531660,10300,10300,10300,10300,0
|
|
20230801,180200,92531660,10300,10300,10300,10300,0
|
|
20230801,180100,92531660,10300,10300,10300,10300,0
|
|
20230801,180000,92531660,10300,10300,10300,10300,0
|
|
20230801,175900,92531660,10300,10300,10300,10300,0
|
|
20230801,175800,92531660,10300,10300,10300,10300,0
|
|
20230801,175700,92531660,10300,10300,10300,10300,0
|
|
20230801,175600,92531660,10300,10300,10300,10300,0
|
|
20230801,175500,92531660,10300,10300,10300,10300,0
|
|
20230801,175400,92531660,10300,10300,10300,10300,0
|
|
20230801,175300,92531660,10300,10300,10300,10300,0
|
|
20230801,175200,92531660,10300,10300,10300,10300,0
|
|
20230801,175100,92531660,10300,10300,10300,10300,0
|
|
20230801,175000,92531660,10300,10300,10300,10300,0
|
|
20230801,174900,92531660,10300,10300,10300,10300,0
|
|
20230801,174800,92531660,10300,10300,10300,10300,0
|
|
20230801,174700,92531660,10300,10300,10300,10300,0
|
|
20230801,174600,92531660,10300,10300,10300,10300,0
|
|
20230801,174500,92531660,10300,10300,10300,10300,0
|
|
20230801,174400,92531660,10300,10300,10300,10300,0
|
|
20230801,174300,92531660,10300,10300,10300,10300,0
|
|
20230801,174200,92531660,10300,10300,10300,10300,0
|
|
20230801,174100,92531660,10300,10300,10300,10300,0
|
|
20230801,174000,92531660,10300,10300,10300,10300,0
|
|
20230801,173900,92531660,10300,10300,10300,10300,0
|
|
20230801,173800,92531660,10300,10300,10300,10300,0
|
|
20230801,173700,92531660,10300,10300,10300,10300,0
|
|
20230801,173600,92531660,10300,10300,10300,10300,303
|
|
20230801,173500,92531660,10300,10300,10300,10300,0
|
|
20230801,173400,92531660,10300,10300,10300,10300,0
|
|
20230801,173300,92531660,10300,10300,10300,10300,0
|
|
20230801,173200,92531660,10300,10300,10300,10300,0
|
|
20230801,173100,92531660,10300,10300,10300,10300,0
|
|
20230801,173000,92531660,10300,10300,10300,10300,0
|
|
20230801,172900,92531660,10300,10300,10300,10300,0
|
|
20230801,172800,92531660,10300,10300,10300,10300,0
|
|
20230801,172700,92531660,10300,10300,10300,10300,0
|
|
20230801,172600,92531660,10300,10300,10300,10300,0
|
|
20230801,172500,92531660,10300,10300,10300,10300,0
|
|
20230801,172400,92531660,10300,10300,10300,10300,0
|
|
20230801,172300,92531660,10300,10300,10300,10300,0
|
|
20230801,172200,92531660,10300,10300,10300,10300,0
|
|
20230801,172100,92531660,10300,10300,10300,10300,0
|
|
20230801,172000,92531660,10300,10300,10300,10300,0
|
|
20230801,171900,92531660,10300,10300,10300,10300,0
|
|
20230801,171800,92531660,10300,10300,10300,10300,0
|
|
20230801,171700,92531660,10300,10300,10300,10300,0
|
|
20230801,171600,92531660,10300,10300,10300,10300,0
|
|
20230801,171500,92531660,10300,10300,10300,10300,0
|
|
20230801,171400,92531660,10300,10300,10300,10300,0
|
|
20230801,171300,92531660,10300,10300,10300,10300,0
|
|
20230801,171200,92531660,10300,10300,10300,10300,0
|
|
20230801,171100,92531660,10300,10300,10300,10300,0
|
|
20230801,171000,92531660,10300,10300,10300,10300,0
|
|
20230801,170900,92531660,10300,10300,10300,10300,0
|
|
20230801,170800,92531660,10300,10300,10300,10300,0
|
|
20230801,170700,92531660,10300,10300,10300,10300,0
|
|
20230801,170600,92531660,10300,10300,10300,10300,303
|
|
20230801,170500,92531660,10300,10300,10300,10300,0
|
|
20230801,170400,92531660,10300,10300,10300,10300,0
|
|
20230801,170300,92531660,10300,10300,10300,10300,0
|
|
20230801,170200,92531660,10300,10300,10300,10300,0
|
|
20230801,170100,92531660,10300,10300,10300,10300,0
|
|
20230801,170000,92531660,10300,10300,10300,10300,0
|
|
20230801,165900,92531660,10300,10300,10300,10300,0
|
|
20230801,165800,92531660,10300,10300,10300,10300,0
|
|
20230801,165700,92531660,10300,10300,10300,10300,0
|
|
20230801,165600,92531660,10300,10300,10300,10300,0
|
|
20230801,165500,92531660,10300,10300,10300,10300,0
|
|
20230801,165400,92531660,10300,10300,10300,10300,0
|
|
20230801,165300,92531660,10300,10300,10300,10300,0
|
|
20230801,165200,92531660,10300,10300,10300,10300,0
|
|
20230801,165100,92531660,10300,10300,10300,10300,0
|
|
20230801,165000,92531660,10300,10300,10300,10300,0
|
|
20230801,164900,92531660,10300,10300,10300,10300,0
|
|
20230801,164800,92531660,10300,10300,10300,10300,0
|
|
20230801,164700,92531660,10300,10300,10300,10300,0
|
|
20230801,164600,92531660,10300,10300,10300,10300,0
|
|
20230801,164500,92531660,10300,10300,10300,10300,0
|
|
20230801,164400,92531660,10300,10300,10300,10300,0
|
|
20230801,164300,92531660,10300,10300,10300,10300,0
|
|
20230801,164200,92531660,10300,10300,10300,10300,0
|
|
20230801,164100,92531660,10300,10300,10300,10300,0
|
|
20230801,164000,92531660,10300,10300,10300,10300,0
|
|
20230801,163900,92531660,10300,10300,10300,10300,0
|
|
20230801,163800,92531660,10300,10300,10300,10300,0
|
|
20230801,163700,92531660,10300,10300,10300,10300,0
|
|
20230801,163600,92531660,10300,10300,10300,10300,303
|
|
20230801,163500,92531660,10300,10300,10300,10300,0
|
|
20230801,163400,92531660,10300,10300,10300,10300,0
|
|
20230801,163300,92531660,10300,10300,10300,10300,0
|
|
20230801,163200,92531660,10300,10300,10300,10300,0
|
|
20230801,163100,92531660,10300,10300,10300,10300,0
|
|
20230801,163000,92531660,10300,10300,10300,10300,0
|
|
20230801,162900,92531660,10300,10300,10300,10300,0
|
|
20230801,162800,92531660,10300,10300,10300,10300,0
|
|
20230801,162700,92531660,10300,10300,10300,10300,0
|
|
20230801,162600,92531660,10300,10300,10300,10300,0
|
|
20230801,162500,92531660,10300,10300,10300,10300,0
|
|
20230801,162400,92531660,10300,10300,10300,10300,0
|
|
20230801,162300,92531660,10300,10300,10300,10300,0
|
|
20230801,162200,92531660,10300,10300,10300,10300,0
|
|
20230801,162100,92531660,10300,10300,10300,10300,0
|
|
20230801,162000,92531660,10300,10300,10300,10300,0
|
|
20230801,161900,92531660,10300,10300,10300,10300,0
|
|
20230801,161800,92531660,10300,10300,10300,10300,0
|
|
20230801,161700,92531660,10300,10300,10300,10300,0
|
|
20230801,161600,92531660,10300,10300,10300,10300,0
|
|
20230801,161500,92531660,10300,10300,10300,10300,0
|
|
20230801,161400,92531660,10300,10300,10300,10300,0
|
|
20230801,161300,92531660,10300,10300,10300,10300,0
|
|
20230801,161200,92531660,10300,10300,10300,10300,0
|
|
20230801,161100,92531660,10300,10300,10300,10300,0
|
|
20230801,161000,92531660,10300,10300,10300,10300,0
|
|
20230801,160900,92531660,10300,10300,10300,10300,0
|
|
20230801,160800,92531660,10300,10300,10300,10300,0
|
|
20230801,160700,92531660,10300,10300,10300,10300,0
|
|
20230801,160600,92531660,10300,10300,10300,10300,303
|
|
20230801,160500,92531660,10300,10300,10300,10300,0
|
|
20230801,160400,92531660,10300,10300,10300,10300,0
|
|
20230801,160300,92531660,10300,10300,10300,10300,0
|
|
20230801,160200,92531660,10300,10300,10300,10300,0
|
|
20230801,160100,92531660,10300,10300,10300,10300,0
|
|
20230801,160000,92531660,10300,10300,10300,10300,0
|
|
20230801,155900,92531660,10300,10300,10300,10300,0
|
|
20230801,155800,92531660,10300,10300,10300,10300,0
|
|
20230801,155700,92531660,10300,10300,10300,10300,0
|
|
20230801,155600,92531660,10300,10300,10300,10300,0
|
|
20230801,155500,92531660,10300,10300,10300,10300,0
|
|
20230801,155400,92531660,10300,10300,10300,10300,0
|
|
20230801,155300,92531660,10300,10300,10300,10300,0
|
|
20230801,155200,92531660,10300,10300,10300,10300,0
|
|
20230801,155100,92531660,10300,10300,10300,10300,0
|
|
20230801,155000,92531660,10300,10300,10300,10300,0
|
|
20230801,154900,92531660,10300,10300,10300,10300,0
|
|
20230801,154800,92531660,10300,10300,10300,10300,0
|
|
20230801,154700,92531660,10300,10300,10300,10300,0
|
|
20230801,154600,92531660,10300,10300,10300,10300,0
|
|
20230801,154500,92531660,10300,10300,10300,10300,0
|
|
20230801,154400,92531660,10300,10300,10300,10300,0
|
|
20230801,154300,92531660,10300,10300,10300,10300,0
|
|
20230801,154200,92531660,10300,10300,10300,10300,0
|
|
20230801,154100,92531660,10300,10300,10300,10300,0
|
|
20230801,154000,92531660,10300,10300,10300,10300,0
|
|
20230801,153900,92531660,10300,10300,10300,10300,0
|
|
20230801,153800,92531660,10300,10300,10300,10300,0
|
|
20230801,153700,92531660,10300,10300,10300,10300,0
|
|
20230801,153600,92531660,10300,10300,10300,10300,303
|
|
20230801,153500,92531660,10300,10300,10300,10300,0
|
|
20230801,153400,92531660,10300,10300,10300,10300,0
|
|
20230801,153300,92531660,10300,10300,10300,10300,0
|
|
20230801,153200,92531660,10300,10300,10300,10300,0
|
|
20230801,153100,92531660,10300,10300,10300,10300,0
|
|
20230801,153000,92531660,10300,10300,10300,10300,303
|
|
20230801,152900,89410760,10290,10290,10290,10290,0
|
|
20230801,152800,89410760,10290,10290,10290,10290,0
|
|
20230801,152700,89410760,10290,10290,10290,10290,0
|
|
20230801,152600,89410760,10290,10290,10290,10290,0
|
|
20230801,152500,89410760,10290,10290,10290,10290,0
|
|
20230801,152400,89410760,10290,10290,10290,10290,0
|
|
20230801,152300,89410760,10290,10290,10290,10290,0
|
|
20230801,152200,89410760,10290,10290,10290,10290,0
|
|
20230801,152100,89410760,10290,10290,10290,10290,0
|
|
20230801,152000,89410760,10290,10290,10290,10290,0
|
|
20230801,151900,89410760,10290,10290,10290,10290,0
|
|
20230801,151800,89410760,10290,10290,10290,10290,71
|
|
20230801,151700,88680170,10310,10310,10310,10310,0
|
|
20230801,151600,88680170,10310,10310,10310,10310,10
|
|
20230801,151500,88577070,10310,10310,10310,10310,0
|
|
20230801,151400,88577070,10310,10310,10310,10310,0
|
|
20230801,151300,88577070,10310,10300,10310,10300,512
|
|
20230801,151200,83303320,10300,10300,10300,10300,17
|
|
20230801,151100,83128220,10300,10300,10300,10300,0
|
|
20230801,151000,83128220,10300,10300,10300,10300,2
|
|
20230801,150900,83107620,10290,10290,10290,10290,5
|
|
20230801,150800,83056170,10290,10290,10290,10290,0
|
|
20230801,150700,83056170,10290,10290,10290,10290,31
|
|
20230801,150600,82737180,10290,10290,10290,10290,0
|
|
20230801,150500,82737180,10290,10290,10290,10290,0
|
|
20230801,150400,82737180,10290,10290,10290,10290,0
|
|
20230801,150300,82737180,10290,10290,10290,10290,0
|
|
20230801,150200,82737180,10290,10290,10290,10290,0
|
|
20230801,150100,82737180,10290,10290,10290,10290,0
|
|
20230801,150000,82737180,10290,10290,10290,10290,2
|
|
20230801,145900,82716600,10290,10290,10290,10290,0
|
|
20230801,145800,82716600,10290,10290,10290,10290,10
|
|
20230801,145700,82613700,10290,10290,10290,10290,0
|
|
20230801,145600,82613700,10290,10290,10290,10290,0
|
|
20230801,145500,82613700,10290,10290,10290,10290,9
|
|
20230801,145400,82521090,10290,10290,10290,10290,50
|
|
20230801,145300,82006590,10300,10300,10300,10300,0
|
|
20230801,145200,82006590,10300,10300,10300,10300,0
|
|
20230801,145100,82006590,10300,10300,10300,10300,0
|
|
20230801,145000,82006590,10300,10300,10300,10300,0
|
|
20230801,144900,82006590,10300,10300,10300,10300,0
|
|
20230801,144800,82006590,10300,10290,10300,10290,10
|
|
20230801,144700,81903610,10290,10290,10290,10290,0
|
|
20230801,144600,81903610,10290,10290,10290,10290,1
|
|
20230801,144500,81893320,10290,10290,10290,10290,0
|
|
20230801,144400,81893320,10290,10290,10290,10290,0
|
|
20230801,144300,81893320,10290,10290,10290,10290,1
|
|
20230801,144200,81883030,10300,10300,10300,10300,0
|
|
20230801,144100,81883030,10300,10300,10300,10300,0
|
|
20230801,144000,81883030,10300,10300,10300,10300,0
|
|
20230801,143900,81883030,10300,10300,10300,10300,0
|
|
20230801,143800,81883030,10300,10300,10300,10300,0
|
|
20230801,143700,81883030,10300,10300,10300,10300,4
|
|
20230801,143600,81841830,10300,10300,10300,10300,1
|
|
20230801,143500,81831530,10300,10300,10300,10300,0
|
|
20230801,143400,81831530,10300,10300,10300,10300,0
|
|
20230801,143300,81831530,10300,10300,10300,10300,0
|
|
20230801,143200,81831530,10300,10300,10300,10300,0
|
|
20230801,143100,81831530,10300,10300,10300,10300,0
|
|
20230801,143000,81831530,10300,10300,10300,10300,10
|
|
20230801,142900,81728530,10270,10270,10270,10270,0
|
|
20230801,142800,81728530,10270,10270,10270,10270,0
|
|
20230801,142700,81728530,10270,10270,10270,10270,0
|
|
20230801,142600,81728530,10270,10270,10270,10270,0
|
|
20230801,142500,81728530,10270,10270,10270,10270,0
|
|
20230801,142400,81728530,10270,10270,10270,10270,0
|
|
20230801,142300,81728530,10270,10270,10270,10270,0
|
|
20230801,142200,81728530,10270,10270,10270,10270,0
|
|
20230801,142100,81728530,10270,10270,10270,10270,0
|
|
20230801,142000,81728530,10270,10270,10270,10270,0
|
|
20230801,141900,81728530,10270,10270,10270,10270,0
|
|
20230801,141800,81728530,10270,10270,10270,10270,0
|
|
20230801,141700,81728530,10270,10270,10270,10270,0
|
|
20230801,141600,81728530,10270,10270,10270,10270,3
|
|
20230801,141500,81697720,10270,10270,10270,10270,0
|
|
20230801,141400,81697720,10270,10270,10270,10270,0
|
|
20230801,141300,81697720,10270,10270,10270,10270,22
|
|
20230801,141200,81471780,10300,10300,10300,10300,1
|
|
20230801,141100,81461480,10300,10300,10300,10300,2
|
|
20230801,141000,81440880,10300,10300,10300,10300,0
|
|
20230801,140900,81440880,10300,10300,10300,10300,0
|
|
20230801,140800,81440880,10300,10300,10300,10300,0
|
|
20230801,140700,81440880,10300,10300,10300,10300,10
|
|
20230801,140600,81337880,10260,10260,10260,10260,0
|
|
20230801,140500,81337880,10260,10260,10260,10260,0
|
|
20230801,140400,81337880,10260,10260,10260,10260,0
|
|
20230801,140300,81337880,10260,10260,10260,10260,0
|
|
20230801,140200,81337880,10260,10260,10260,10260,0
|
|
20230801,140100,81337880,10260,10260,10260,10260,0
|
|
20230801,140000,81337880,10260,10260,10260,10260,0
|
|
20230801,135900,81337880,10260,10260,10260,10260,0
|
|
20230801,135800,81337880,10260,10260,10260,10260,0
|
|
20230801,135700,81337880,10260,10260,10260,10260,0
|
|
20230801,135600,81337880,10260,10260,10260,10260,0
|
|
20230801,135500,81337880,10260,10260,10260,10260,0
|
|
20230801,135400,81337880,10260,10260,10260,10260,8
|
|
20230801,135300,81255800,10260,10260,10260,10260,3
|
|
20230801,135200,81225020,10260,10260,10260,10260,46
|
|
20230801,135100,80753060,10270,10280,10280,10270,954
|
|
20230801,135000,70955270,10300,10300,10300,10300,0
|
|
20230801,134900,70955270,10300,10300,10300,10300,0
|
|
20230801,134800,70955270,10300,10300,10300,10300,1
|
|
20230801,134700,70944970,10280,10280,10280,10280,30
|
|
20230801,134600,70636570,10280,10280,10280,10280,0
|
|
20230801,134500,70636570,10280,10280,10280,10280,0
|
|
20230801,134400,70636570,10280,10280,10280,10280,0
|
|
20230801,134300,70636570,10280,10280,10280,10280,0
|
|
20230801,134200,70636570,10280,10290,10290,10280,70
|
|
20230801,134100,69916940,10280,10280,10280,10280,0
|
|
20230801,134000,69916940,10280,10280,10280,10280,0
|
|
20230801,133900,69916940,10280,10280,10280,10280,0
|
|
20230801,133800,69916940,10280,10280,10280,10280,0
|
|
20230801,133700,69916940,10280,10280,10280,10280,1
|
|
20230801,133600,69906660,10290,10290,10290,10290,17
|
|
20230801,133500,69731730,10300,10300,10300,10300,0
|
|
20230801,133400,69731730,10300,10300,10300,10300,0
|
|
20230801,133300,69731730,10300,10300,10300,10300,0
|
|
20230801,133200,69731730,10300,10300,10300,10300,0
|
|
20230801,133100,69731730,10300,10300,10300,10300,47
|
|
20230801,133000,69247630,10300,10300,10300,10300,0
|
|
20230801,132900,69247630,10300,10300,10300,10300,5
|
|
20230801,132800,69196130,10300,10300,10300,10300,2
|
|
20230801,132700,69175530,10300,10300,10300,10300,0
|
|
20230801,132600,69175530,10300,10300,10300,10300,0
|
|
20230801,132500,69175530,10300,10300,10300,10300,0
|
|
20230801,132400,69175530,10300,10300,10300,10300,330
|
|
20230801,132300,65776530,10300,10300,10300,10300,58
|
|
20230801,132200,65179130,10300,10300,10300,10300,66
|
|
20230801,132100,64499330,10300,10300,10300,10300,0
|
|
20230801,132000,64499330,10300,10300,10300,10300,0
|
|
20230801,131900,64499330,10300,10310,10310,10300,7
|
|
20230801,131800,64427190,10300,10300,10300,10300,0
|
|
20230801,131700,64427190,10300,10300,10300,10300,1
|
|
20230801,131600,64416890,10310,10310,10310,10310,5
|
|
20230801,131500,64365340,10310,10310,10310,10310,0
|
|
20230801,131400,64365340,10310,10310,10310,10310,0
|
|
20230801,131300,64365340,10310,10310,10310,10310,0
|
|
20230801,131200,64365340,10310,10310,10310,10310,0
|
|
20230801,131100,64365340,10310,10310,10310,10310,1
|
|
20230801,131000,64355030,10310,10310,10310,10310,1
|
|
20230801,130900,64344720,10310,10310,10310,10310,2
|
|
20230801,130800,64324100,10290,10290,10290,10290,0
|
|
20230801,130700,64324100,10290,10290,10290,10290,0
|
|
20230801,130600,64324100,10290,10290,10290,10290,0
|
|
20230801,130500,64324100,10290,10290,10290,10290,0
|
|
20230801,130400,64324100,10290,10290,10290,10290,0
|
|
20230801,130300,64324100,10290,10290,10290,10290,0
|
|
20230801,130200,64324100,10290,10290,10290,10290,1
|
|
20230801,130100,64313810,10310,10310,10310,10310,1
|
|
20230801,130000,64303500,10310,10310,10310,10310,0
|
|
20230801,125900,64303500,10310,10310,10310,10310,0
|
|
20230801,125800,64303500,10310,10310,10310,10310,0
|
|
20230801,125700,64303500,10310,10310,10310,10310,0
|
|
20230801,125600,64303500,10310,10310,10310,10310,114
|
|
20230801,125500,63128160,10310,10310,10310,10310,0
|
|
20230801,125400,63128160,10310,10310,10310,10310,0
|
|
20230801,125300,63128160,10310,10310,10310,10310,0
|
|
20230801,125200,63128160,10310,10310,10310,10310,0
|
|
20230801,125100,63128160,10310,10310,10310,10310,5
|
|
20230801,125000,63076610,10290,10290,10290,10290,1
|
|
20230801,124900,63066320,10300,10300,10300,10300,7
|
|
20230801,124800,62994220,10300,10300,10300,10300,0
|
|
20230801,124700,62994220,10300,10300,10300,10300,0
|
|
20230801,124600,62994220,10300,10300,10300,10300,0
|
|
20230801,124500,62994220,10300,10300,10300,10300,11
|
|
20230801,124400,62880920,10300,10300,10300,10300,10
|
|
20230801,124300,62777920,10300,10300,10300,10300,0
|
|
20230801,124200,62777920,10300,10300,10300,10300,0
|
|
20230801,124100,62777920,10300,10300,10300,10300,0
|
|
20230801,124000,62777920,10300,10300,10300,10300,3
|
|
20230801,123900,62747020,10300,10300,10300,10300,0
|
|
20230801,123800,62747020,10300,10300,10300,10300,0
|
|
20230801,123700,62747020,10300,10300,10300,10300,0
|
|
20230801,123600,62747020,10300,10300,10300,10300,0
|
|
20230801,123500,62747020,10300,10300,10300,10300,0
|
|
20230801,123400,62747020,10300,10300,10300,10300,68
|
|
20230801,123300,62046620,10300,10300,10300,10300,0
|
|
20230801,123200,62046620,10300,10300,10300,10300,0
|
|
20230801,123100,62046620,10300,10300,10300,10300,0
|
|
20230801,123000,62046620,10300,10300,10300,10300,87
|
|
20230801,122900,61150520,10300,10300,10300,10300,113
|
|
20230801,122800,59986620,10310,10310,10310,10310,1
|
|
20230801,122700,59976310,10300,10300,10300,10300,45
|
|
20230801,122600,59512810,10300,10300,10300,10300,99
|
|
20230801,122500,58493110,10300,10300,10300,10300,1
|
|
20230801,122400,58482810,10290,10290,10290,10290,47
|
|
20230801,122300,57999180,10290,10290,10290,10290,0
|
|
20230801,122200,57999180,10290,10290,10290,10290,1
|
|
20230801,122100,57988890,10290,10290,10290,10290,52
|
|
20230801,122000,57453810,10290,10290,10290,10290,0
|
|
20230801,121900,57453810,10290,10290,10290,10290,0
|
|
20230801,121800,57453810,10290,10290,10290,10290,100
|
|
20230801,121700,56424810,10300,10300,10300,10300,4
|
|
20230801,121600,56383610,10300,10300,10300,10300,92
|
|
20230801,121500,55436010,10290,10290,10290,10290,0
|
|
20230801,121400,55436010,10290,10290,10290,10290,100
|
|
20230801,121300,54407010,10300,10300,10300,10300,40
|
|
20230801,121200,53995010,10300,10300,10300,10300,39
|
|
20230801,121100,53593310,10300,10300,10300,10300,0
|
|
20230801,121000,53593310,10300,10300,10300,10300,1
|
|
20230801,120900,53583010,10300,10300,10300,10300,0
|
|
20230801,120800,53583010,10300,10300,10300,10300,1
|
|
20230801,120700,53572710,10290,10290,10290,10290,10
|
|
20230801,120600,53469810,10300,10300,10300,10300,55
|
|
20230801,120500,52903310,10300,10300,10300,10300,0
|
|
20230801,120400,52903310,10300,10300,10300,10300,53
|
|
20230801,120300,52357410,10300,10300,10300,10300,0
|
|
20230801,120200,52357410,10300,10300,10300,10300,16
|
|
20230801,120100,52192610,10300,10300,10300,10300,0
|
|
20230801,120000,52192610,10300,10300,10300,10300,5
|
|
20230801,115900,52141110,10300,10300,10300,10300,80
|
|
20230801,115800,51317110,10300,10300,10300,10300,0
|
|
20230801,115700,51317110,10300,10300,10300,10300,0
|
|
20230801,115600,51317110,10300,10300,10300,10300,0
|
|
20230801,115500,51317110,10300,10300,10300,10300,0
|
|
20230801,115400,51317110,10300,10300,10300,10300,111
|
|
20230801,115300,50173810,10310,10310,10310,10310,50
|
|
20230801,115200,49658310,10310,10310,10310,10310,0
|
|
20230801,115100,49658310,10310,10310,10310,10310,0
|
|
20230801,115000,49658310,10310,10310,10310,10310,0
|
|
20230801,114900,49658310,10310,10310,10310,10310,0
|
|
20230801,114800,49658310,10310,10310,10310,10310,1
|
|
20230801,114700,49648000,10300,10300,10300,10300,0
|
|
20230801,114600,49648000,10300,10300,10300,10300,0
|
|
20230801,114500,49648000,10300,10300,10300,10300,100
|
|
20230801,114400,48618000,10310,10310,10310,10310,0
|
|
20230801,114300,48618000,10310,10300,10310,10300,90
|
|
20230801,114200,47690190,10300,10300,10300,10300,0
|
|
20230801,114100,47690190,10300,10300,10300,10300,0
|
|
20230801,114000,47690190,10300,10300,10300,10300,0
|
|
20230801,113900,47690190,10300,10300,10300,10300,0
|
|
20230801,113800,47690190,10300,10300,10300,10300,0
|
|
20230801,113700,47690190,10300,10300,10300,10300,0
|
|
20230801,113600,47690190,10300,10300,10300,10300,0
|
|
20230801,113500,47690190,10300,10300,10300,10300,1
|
|
20230801,113400,47679890,10310,10310,10310,10310,0
|
|
20230801,113300,47679890,10310,10310,10310,10310,0
|
|
20230801,113200,47679890,10310,10310,10310,10310,0
|
|
20230801,113100,47679890,10310,10310,10310,10310,0
|
|
20230801,113000,47679890,10310,10310,10310,10310,0
|
|
20230801,112900,47679890,10310,10310,10310,10310,9
|
|
20230801,112800,47587100,10300,10300,10300,10300,0
|
|
20230801,112700,47587100,10300,10300,10300,10300,0
|
|
20230801,112600,47587100,10300,10300,10300,10300,0
|
|
20230801,112500,47587100,10300,10300,10300,10300,0
|
|
20230801,112400,47587100,10300,10300,10300,10300,0
|
|
20230801,112300,47587100,10300,10300,10300,10300,0
|
|
20230801,112200,47587100,10300,10300,10300,10300,0
|
|
20230801,112100,47587100,10300,10300,10300,10300,0
|
|
20230801,112000,47587100,10300,10300,10300,10300,500
|
|
20230801,111900,42437100,10300,10300,10300,10300,1
|
|
20230801,111800,42426800,10300,10300,10300,10300,16
|
|
20230801,111700,42262000,10280,10280,10280,10280,0
|
|
20230801,111600,42262000,10280,10280,10280,10280,1
|
|
20230801,111500,42251720,10300,10300,10300,10300,0
|
|
20230801,111400,42251720,10300,10300,10300,10300,0
|
|
20230801,111300,42251720,10300,10300,10300,10300,0
|
|
20230801,111200,42251720,10300,10300,10300,10300,2
|
|
20230801,111100,42231120,10290,10290,10290,10290,0
|
|
20230801,111000,42231120,10290,10290,10290,10290,0
|
|
20230801,110900,42231120,10290,10290,10290,10290,0
|
|
20230801,110800,42231120,10290,10290,10290,10290,0
|
|
20230801,110700,42231120,10290,10290,10290,10290,0
|
|
20230801,110600,42231120,10290,10290,10290,10290,1
|
|
20230801,110500,42220830,10230,10250,10250,10220,471
|
|
20230801,110400,37401440,10260,10260,10260,10260,30
|
|
20230801,110300,37093640,10260,10260,10260,10260,0
|
|
20230801,110200,37093640,10260,10260,10260,10260,0
|
|
20230801,110100,37093640,10260,10260,10260,10260,0
|
|
20230801,110000,37093640,10260,10260,10260,10260,6
|
|
20230801,105900,37032080,10260,10260,10260,10260,18
|
|
20230801,105800,36847400,10260,10260,10260,10260,0
|
|
20230801,105700,36847400,10260,10260,10260,10260,0
|
|
20230801,105600,36847400,10260,10260,10260,10260,0
|
|
20230801,105500,36847400,10260,10260,10260,10260,0
|
|
20230801,105400,36847400,10260,10260,10260,10260,26
|
|
20230801,105300,36580640,10260,10260,10260,10260,34
|
|
20230801,105200,36231800,10260,10260,10260,10260,0
|
|
20230801,105100,36231800,10260,10260,10260,10260,0
|
|
20230801,105000,36231800,10260,10260,10260,10260,0
|
|
20230801,104900,36231800,10260,10260,10260,10260,0
|
|
20230801,104800,36231800,10260,10250,10260,10240,295
|
|
20230801,104700,33209560,10250,10250,10250,10250,10
|
|
20230801,104600,33107060,10250,10250,10250,10250,1
|
|
20230801,104500,33096810,10250,10250,10250,10250,5
|
|
20230801,104400,33045560,10250,10250,10250,10250,692
|
|
20230801,104300,25952560,10260,10260,10260,10260,0
|
|
20230801,104200,25952560,10260,10260,10260,10260,0
|
|
20230801,104100,25952560,10260,10260,10260,10260,23
|
|
20230801,104000,25716580,10260,10260,10260,10260,0
|
|
20230801,103900,25716580,10260,10270,10270,10260,62
|
|
20230801,103800,25080360,10320,10320,10320,10320,10
|
|
20230801,103700,24977160,10320,10320,10320,10320,0
|
|
20230801,103600,24977160,10320,10320,10320,10320,0
|
|
20230801,103500,24977160,10320,10320,10320,10320,0
|
|
20230801,103400,24977160,10320,10320,10320,10320,0
|
|
20230801,103300,24977160,10320,10320,10320,10320,0
|
|
20230801,103200,24977160,10320,10320,10320,10320,1
|
|
20230801,103100,24966840,10320,10320,10320,10320,0
|
|
20230801,103000,24966840,10320,10320,10320,10320,0
|
|
20230801,102900,24966840,10320,10320,10320,10260,82
|
|
20230801,102800,24121960,10320,10320,10320,10320,0
|
|
20230801,102700,24121960,10320,10320,10320,10320,0
|
|
20230801,102600,24121960,10320,10320,10320,10320,0
|
|
20230801,102500,24121960,10320,10320,10320,10320,0
|
|
20230801,102400,24121960,10320,10320,10320,10320,0
|
|
20230801,102300,24121960,10320,10320,10320,10320,7
|
|
20230801,102200,24049720,10310,10310,10310,10310,2
|
|
20230801,102100,24029100,10310,10310,10310,10310,11
|
|
20230801,102000,23915690,10310,10320,10320,10310,200
|
|
20230801,101900,21853460,10330,10330,10330,10330,1
|
|
20230801,101800,21843130,10320,10320,10320,10320,0
|
|
20230801,101700,21843130,10320,10320,10320,10320,0
|
|
20230801,101600,21843130,10320,10320,10320,10320,80
|
|
20230801,101500,21017530,10320,10320,10320,10320,144
|
|
20230801,101400,19531450,10310,10310,10310,10310,0
|
|
20230801,101300,19531450,10310,10310,10310,10310,291
|
|
20230801,101200,16531240,10310,10310,10310,10310,0
|
|
20230801,101100,16531240,10310,10310,10310,10310,1
|
|
20230801,101000,16520930,10310,10310,10310,10310,0
|
|
20230801,100900,16520930,10310,10310,10310,10310,0
|
|
20230801,100800,16520930,10310,10310,10310,10310,0
|
|
20230801,100700,16520930,10310,10310,10310,10310,48
|
|
20230801,100600,16026050,10310,10310,10310,10310,0
|
|
20230801,100500,16026050,10310,10310,10310,10310,1
|
|
20230801,100400,16015740,10310,10310,10310,10310,99
|
|
20230801,100300,14995050,10310,10310,10310,10310,0
|
|
20230801,100200,14995050,10310,10310,10310,10310,0
|
|
20230801,100100,14995050,10310,10310,10310,10310,10
|
|
20230801,100000,14891950,10300,10300,10300,10300,1
|
|
20230801,095900,14881650,10300,10300,10300,10300,132
|
|
20230801,095800,13522050,10300,10300,10300,10300,0
|
|
20230801,095700,13522050,10300,10300,10300,10300,29
|
|
20230801,095600,13223350,10300,10300,10300,10300,0
|
|
20230801,095500,13223350,10300,10300,10300,10300,0
|
|
20230801,095400,13223350,10300,10300,10300,10300,0
|
|
20230801,095300,13223350,10300,10300,10300,10300,2
|
|
20230801,095200,13202750,10300,10300,10300,10300,0
|
|
20230801,095100,13202750,10300,10300,10300,10300,3
|
|
20230801,095000,13171850,10300,10300,10300,10300,0
|
|
20230801,094900,13171850,10300,10300,10300,10300,0
|
|
20230801,094800,13171850,10300,10300,10300,10300,0
|
|
20230801,094700,13171850,10300,10300,10300,10300,2
|
|
20230801,094600,13151250,10300,10300,10300,10300,0
|
|
20230801,094500,13151250,10300,10300,10300,10300,0
|
|
20230801,094400,13151250,10300,10300,10300,10300,1
|
|
20230801,094300,13140950,10300,10300,10300,10300,1
|
|
20230801,094200,13130650,10300,10300,10300,10300,1
|
|
20230801,094100,13120350,10300,10300,10300,10300,0
|
|
20230801,094000,13120350,10300,10300,10300,10300,0
|
|
20230801,093900,13120350,10300,10300,10300,10300,2
|
|
20230801,093800,13099750,10300,10280,10300,10260,203
|
|
20230801,093700,11014970,10280,10280,10280,10280,10
|
|
20230801,093600,10912170,10280,10280,10280,10280,2
|
|
20230801,093500,10891610,10280,10280,10280,10280,47
|
|
20230801,093400,10408450,10260,10260,10260,10260,0
|
|
20230801,093300,10408450,10260,10260,10260,10260,0
|
|
20230801,093200,10408450,10260,10260,10260,10260,0
|
|
20230801,093100,10408450,10260,10260,10260,10260,136
|
|
20230801,093000,9013090,10260,10260,10260,10260,6
|
|
20230801,092900,8951530,10260,10260,10260,10260,34
|
|
20230801,092800,8602690,10280,10280,10280,10280,6
|
|
20230801,092700,8541010,10260,10270,10270,10260,400
|
|
20230801,092600,4436910,10260,10260,10260,10260,0
|
|
20230801,092500,4436910,10260,10270,10270,10260,24
|
|
20230801,092400,4190660,10260,10260,10260,10260,0
|
|
20230801,092300,4190660,10260,10260,10260,10260,0
|
|
20230801,092200,4190660,10260,10260,10260,10260,0
|
|
20230801,092100,4190660,10260,10270,10270,10260,200
|
|
20230801,092000,2138560,10260,10260,10260,10260,0
|
|
20230801,091900,2138560,10260,10260,10260,10260,0
|
|
20230801,091800,2138560,10260,10260,10260,10260,0
|
|
20230801,091700,2138560,10260,10260,10260,10260,0
|
|
20230801,091600,2138560,10260,10260,10260,10260,0
|
|
20230801,091500,2138560,10260,10260,10260,10260,1
|
|
20230801,091400,2128300,10260,10260,10260,10260,0
|
|
20230801,091300,2128300,10260,10260,10260,10260,0
|
|
20230801,091200,2128300,10260,10260,10260,10260,19
|
|
20230801,091100,1933360,10280,10280,10280,10280,0
|
|
20230801,091000,1933360,10280,10280,10280,10280,0
|
|
20230801,090900,1933360,10280,10280,10280,10280,100
|
|
20230801,090800,905360,10280,10280,10280,10280,0
|
|
20230801,090700,905360,10280,10280,10280,10280,1
|
|
20230801,090600,895080,10280,10280,10280,10280,0
|
|
20230801,090500,895080,10280,10280,10280,10280,0
|
|
20230801,090400,895080,10280,10280,10280,10280,0
|
|
20230801,090300,895080,10280,10280,10280,10280,0
|
|
20230801,090200,895080,10280,10280,10280,10280,69
|
|
20230801,090100,185760,10320,10320,10320,10320,1
|
|
20230801,090000,175440,10320,10320,10320,10320,17
|