595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,320677330,9110,9110,9110,9110,286
|
|
20230801,185100,320677330,9110,9110,9110,9110,0
|
|
20230801,185000,320677330,9110,9110,9110,9110,0
|
|
20230801,184900,320677330,9110,9110,9110,9110,0
|
|
20230801,184800,320677330,9110,9110,9110,9110,0
|
|
20230801,184700,320677330,9110,9110,9110,9110,0
|
|
20230801,184600,320677330,9110,9110,9110,9110,0
|
|
20230801,184500,320677330,9110,9110,9110,9110,0
|
|
20230801,184400,320677330,9110,9110,9110,9110,0
|
|
20230801,184300,320677330,9110,9110,9110,9110,0
|
|
20230801,184200,320677330,9110,9110,9110,9110,0
|
|
20230801,184100,320677330,9110,9110,9110,9110,0
|
|
20230801,184000,320677330,9110,9110,9110,9110,0
|
|
20230801,183900,320677330,9110,9110,9110,9110,0
|
|
20230801,183800,320677330,9110,9110,9110,9110,0
|
|
20230801,183700,320677330,9110,9110,9110,9110,0
|
|
20230801,183600,320677330,9110,9110,9110,9110,0
|
|
20230801,183500,320677330,9110,9110,9110,9110,0
|
|
20230801,183400,320677330,9110,9110,9110,9110,0
|
|
20230801,183300,320677330,9110,9110,9110,9110,0
|
|
20230801,183200,320677330,9110,9110,9110,9110,0
|
|
20230801,183100,320677330,9110,9110,9110,9110,0
|
|
20230801,183000,320677330,9110,9110,9110,9110,0
|
|
20230801,182900,320677330,9110,9110,9110,9110,0
|
|
20230801,182800,320677330,9110,9110,9110,9110,0
|
|
20230801,182700,320677330,9110,9110,9110,9110,0
|
|
20230801,182600,320677330,9110,9110,9110,9110,0
|
|
20230801,182500,320677330,9110,9110,9110,9110,0
|
|
20230801,182400,320677330,9110,9110,9110,9110,0
|
|
20230801,182300,320677330,9110,9110,9110,9110,0
|
|
20230801,182200,320677330,9110,9110,9110,9110,286
|
|
20230801,182100,320677330,9110,9110,9110,9110,0
|
|
20230801,182000,320677330,9110,9110,9110,9110,0
|
|
20230801,181900,320677330,9110,9110,9110,9110,0
|
|
20230801,181800,320677330,9110,9110,9110,9110,0
|
|
20230801,181700,320677330,9110,9110,9110,9110,0
|
|
20230801,181600,320677330,9110,9110,9110,9110,0
|
|
20230801,181500,320677330,9110,9110,9110,9110,0
|
|
20230801,181400,320677330,9110,9110,9110,9110,0
|
|
20230801,181300,320677330,9110,9110,9110,9110,0
|
|
20230801,181200,320677330,9110,9110,9110,9110,0
|
|
20230801,181100,320677330,9110,9110,9110,9110,0
|
|
20230801,181000,320677330,9110,9110,9110,9110,0
|
|
20230801,180900,320677330,9110,9110,9110,9110,0
|
|
20230801,180800,320677330,9110,9110,9110,9110,0
|
|
20230801,180700,320677330,9110,9110,9110,9110,0
|
|
20230801,180600,320677330,9110,9110,9110,9110,0
|
|
20230801,180500,320677330,9110,9110,9110,9110,0
|
|
20230801,180400,320677330,9110,9110,9110,9110,0
|
|
20230801,180300,320677330,9110,9110,9110,9110,0
|
|
20230801,180200,320677330,9110,9110,9110,9110,0
|
|
20230801,180100,320677330,9110,9110,9110,9110,0
|
|
20230801,180000,320677330,9110,9110,9110,9110,0
|
|
20230801,175900,320677330,9110,9110,9110,9110,0
|
|
20230801,175800,320677330,9110,9110,9110,9110,0
|
|
20230801,175700,320677330,9110,9110,9110,9110,0
|
|
20230801,175600,320677330,9110,9110,9110,9110,0
|
|
20230801,175500,320677330,9110,9110,9110,9110,0
|
|
20230801,175400,320677330,9110,9110,9110,9110,0
|
|
20230801,175300,320677330,9110,9110,9110,9110,0
|
|
20230801,175200,320677330,9110,9110,9110,9110,286
|
|
20230801,175100,320677330,9110,9110,9110,9110,0
|
|
20230801,175000,320677330,9110,9110,9110,9110,0
|
|
20230801,174900,320677330,9110,9110,9110,9110,0
|
|
20230801,174800,320677330,9110,9110,9110,9110,0
|
|
20230801,174700,320677330,9110,9110,9110,9110,0
|
|
20230801,174600,320677330,9110,9110,9110,9110,0
|
|
20230801,174500,320677330,9110,9110,9110,9110,0
|
|
20230801,174400,320677330,9110,9110,9110,9110,0
|
|
20230801,174300,320677330,9110,9110,9110,9110,0
|
|
20230801,174200,320677330,9110,9110,9110,9110,0
|
|
20230801,174100,320677330,9110,9110,9110,9110,0
|
|
20230801,174000,320677330,9110,9110,9110,9110,0
|
|
20230801,173900,320677330,9110,9110,9110,9110,0
|
|
20230801,173800,320677330,9110,9110,9110,9110,0
|
|
20230801,173700,320677330,9110,9110,9110,9110,0
|
|
20230801,173600,320677330,9110,9110,9110,9110,0
|
|
20230801,173500,320677330,9110,9110,9110,9110,0
|
|
20230801,173400,320677330,9110,9110,9110,9110,0
|
|
20230801,173300,320677330,9110,9110,9110,9110,0
|
|
20230801,173200,320677330,9110,9110,9110,9110,0
|
|
20230801,173100,320677330,9110,9110,9110,9110,0
|
|
20230801,173000,320677330,9110,9110,9110,9110,0
|
|
20230801,172900,320677330,9110,9110,9110,9110,0
|
|
20230801,172800,320677330,9110,9110,9110,9110,0
|
|
20230801,172700,320677330,9110,9110,9110,9110,0
|
|
20230801,172600,320677330,9110,9110,9110,9110,0
|
|
20230801,172500,320677330,9110,9110,9110,9110,0
|
|
20230801,172400,320677330,9110,9110,9110,9110,0
|
|
20230801,172300,320677330,9110,9110,9110,9110,0
|
|
20230801,172200,320677330,9110,9110,9110,9110,286
|
|
20230801,172100,320677330,9110,9110,9110,9110,0
|
|
20230801,172000,320677330,9110,9110,9110,9110,0
|
|
20230801,171900,320677330,9110,9110,9110,9110,0
|
|
20230801,171800,320677330,9110,9110,9110,9110,0
|
|
20230801,171700,320677330,9110,9110,9110,9110,0
|
|
20230801,171600,320677330,9110,9110,9110,9110,0
|
|
20230801,171500,320677330,9110,9110,9110,9110,0
|
|
20230801,171400,320677330,9110,9110,9110,9110,0
|
|
20230801,171300,320677330,9110,9110,9110,9110,0
|
|
20230801,171200,320677330,9110,9110,9110,9110,0
|
|
20230801,171100,320677330,9110,9110,9110,9110,0
|
|
20230801,171000,320677330,9110,9110,9110,9110,0
|
|
20230801,170900,320677330,9110,9110,9110,9110,0
|
|
20230801,170800,320677330,9110,9110,9110,9110,0
|
|
20230801,170700,320677330,9110,9110,9110,9110,0
|
|
20230801,170600,320677330,9110,9110,9110,9110,0
|
|
20230801,170500,320677330,9110,9110,9110,9110,0
|
|
20230801,170400,320677330,9110,9110,9110,9110,0
|
|
20230801,170300,320677330,9110,9110,9110,9110,0
|
|
20230801,170200,320677330,9110,9110,9110,9110,0
|
|
20230801,170100,320677330,9110,9110,9110,9110,0
|
|
20230801,170000,320677330,9110,9110,9110,9110,0
|
|
20230801,165900,320677330,9110,9110,9110,9110,0
|
|
20230801,165800,320677330,9110,9110,9110,9110,0
|
|
20230801,165700,320677330,9110,9110,9110,9110,0
|
|
20230801,165600,320677330,9110,9110,9110,9110,0
|
|
20230801,165500,320677330,9110,9110,9110,9110,0
|
|
20230801,165400,320677330,9110,9110,9110,9110,0
|
|
20230801,165300,320677330,9110,9110,9110,9110,0
|
|
20230801,165200,320677330,9110,9110,9110,9110,286
|
|
20230801,165100,320677330,9110,9110,9110,9110,0
|
|
20230801,165000,320677330,9110,9110,9110,9110,0
|
|
20230801,164900,320677330,9110,9110,9110,9110,0
|
|
20230801,164800,320677330,9110,9110,9110,9110,0
|
|
20230801,164700,320677330,9110,9110,9110,9110,0
|
|
20230801,164600,320677330,9110,9110,9110,9110,0
|
|
20230801,164500,320677330,9110,9110,9110,9110,0
|
|
20230801,164400,320677330,9110,9110,9110,9110,0
|
|
20230801,164300,320677330,9110,9110,9110,9110,0
|
|
20230801,164200,320677330,9110,9110,9110,9110,0
|
|
20230801,164100,320677330,9110,9110,9110,9110,0
|
|
20230801,164000,320677330,9110,9110,9110,9110,0
|
|
20230801,163900,320677330,9110,9110,9110,9110,0
|
|
20230801,163800,320677330,9110,9110,9110,9110,0
|
|
20230801,163700,320677330,9110,9110,9110,9110,0
|
|
20230801,163600,320677330,9110,9110,9110,9110,0
|
|
20230801,163500,320677330,9110,9110,9110,9110,0
|
|
20230801,163400,320677330,9110,9110,9110,9110,0
|
|
20230801,163300,320677330,9110,9110,9110,9110,0
|
|
20230801,163200,320677330,9110,9110,9110,9110,0
|
|
20230801,163100,320677330,9110,9110,9110,9110,0
|
|
20230801,163000,320677330,9110,9110,9110,9110,0
|
|
20230801,162900,320677330,9110,9110,9110,9110,0
|
|
20230801,162800,320677330,9110,9110,9110,9110,0
|
|
20230801,162700,320677330,9110,9110,9110,9110,0
|
|
20230801,162600,320677330,9110,9110,9110,9110,0
|
|
20230801,162500,320677330,9110,9110,9110,9110,0
|
|
20230801,162400,320677330,9110,9110,9110,9110,0
|
|
20230801,162300,320677330,9110,9110,9110,9110,0
|
|
20230801,162200,320677330,9110,9110,9110,9110,286
|
|
20230801,162100,320677330,9110,9110,9110,9110,0
|
|
20230801,162000,320677330,9110,9110,9110,9110,0
|
|
20230801,161900,320677330,9110,9110,9110,9110,0
|
|
20230801,161800,320677330,9110,9110,9110,9110,0
|
|
20230801,161700,320677330,9110,9110,9110,9110,0
|
|
20230801,161600,320677330,9110,9110,9110,9110,0
|
|
20230801,161500,320677330,9110,9110,9110,9110,0
|
|
20230801,161400,320677330,9110,9110,9110,9110,0
|
|
20230801,161300,320677330,9110,9110,9110,9110,0
|
|
20230801,161200,320677330,9110,9110,9110,9110,0
|
|
20230801,161100,320677330,9110,9110,9110,9110,0
|
|
20230801,161000,320677330,9110,9110,9110,9110,0
|
|
20230801,160900,320677330,9110,9110,9110,9110,0
|
|
20230801,160800,320677330,9110,9110,9110,9110,0
|
|
20230801,160700,320677330,9110,9110,9110,9110,0
|
|
20230801,160600,320677330,9110,9110,9110,9110,0
|
|
20230801,160500,320677330,9110,9110,9110,9110,0
|
|
20230801,160400,320677330,9110,9110,9110,9110,0
|
|
20230801,160300,320677330,9110,9110,9110,9110,0
|
|
20230801,160200,320677330,9110,9110,9110,9110,0
|
|
20230801,160100,320677330,9110,9110,9110,9110,0
|
|
20230801,160000,320677330,9110,9110,9110,9110,0
|
|
20230801,155900,320677330,9110,9110,9110,9110,0
|
|
20230801,155800,320677330,9110,9110,9110,9110,0
|
|
20230801,155700,320677330,9110,9110,9110,9110,0
|
|
20230801,155600,320677330,9110,9110,9110,9110,0
|
|
20230801,155500,320677330,9110,9110,9110,9110,0
|
|
20230801,155400,320677330,9110,9110,9110,9110,0
|
|
20230801,155300,320677330,9110,9110,9110,9110,0
|
|
20230801,155200,320677330,9110,9110,9110,9110,286
|
|
20230801,155100,320677330,9110,9110,9110,9110,0
|
|
20230801,155000,320677330,9110,9110,9110,9110,0
|
|
20230801,154900,320677330,9110,9110,9110,9110,0
|
|
20230801,154800,320677330,9110,9110,9110,9110,0
|
|
20230801,154700,320677330,9110,9110,9110,9110,0
|
|
20230801,154600,320677330,9110,9110,9110,9110,0
|
|
20230801,154500,320677330,9110,9110,9110,9110,0
|
|
20230801,154400,320677330,9110,9110,9110,9110,0
|
|
20230801,154300,320677330,9110,9110,9110,9110,0
|
|
20230801,154200,320677330,9110,9110,9110,9110,0
|
|
20230801,154100,320677330,9110,9110,9110,9110,0
|
|
20230801,154000,320677330,9110,9110,9110,9110,0
|
|
20230801,153900,320677330,9110,9110,9110,9110,0
|
|
20230801,153800,320677330,9110,9110,9110,9110,0
|
|
20230801,153700,320677330,9110,9110,9110,9110,0
|
|
20230801,153600,320677330,9110,9110,9110,9110,0
|
|
20230801,153500,320677330,9110,9110,9110,9110,0
|
|
20230801,153400,320677330,9110,9110,9110,9110,0
|
|
20230801,153300,320677330,9110,9110,9110,9110,0
|
|
20230801,153200,320677330,9110,9110,9110,9110,0
|
|
20230801,153100,320677330,9110,9110,9110,9110,0
|
|
20230801,153000,320677330,9110,9110,9110,9110,286
|
|
20230801,152900,318071870,9180,9180,9180,9180,0
|
|
20230801,152800,318071870,9180,9180,9180,9180,0
|
|
20230801,152700,318071870,9180,9180,9180,9180,0
|
|
20230801,152600,318071870,9180,9180,9180,9180,0
|
|
20230801,152500,318071870,9180,9180,9180,9180,0
|
|
20230801,152400,318071870,9180,9180,9180,9180,0
|
|
20230801,152300,318071870,9180,9180,9180,9180,0
|
|
20230801,152200,318071870,9180,9180,9180,9180,0
|
|
20230801,152100,318071870,9180,9180,9180,9180,0
|
|
20230801,152000,318071870,9180,9180,9180,9180,0
|
|
20230801,151900,318071870,9180,9210,9210,9070,49
|
|
20230801,151800,317622570,9210,9100,9210,9100,3511
|
|
20230801,151700,285379430,9100,9100,9100,9100,1
|
|
20230801,151600,285370330,9060,9060,9100,9060,72
|
|
20230801,151500,284717970,9100,9070,9100,9070,2
|
|
20230801,151400,284699800,9100,9070,9100,9060,22
|
|
20230801,151300,284500410,9100,9100,9100,9100,0
|
|
20230801,151200,284500410,9100,9050,9100,9050,102
|
|
20230801,151100,283572260,9100,9100,9100,9100,0
|
|
20230801,151000,283572260,9100,9050,9100,9050,2
|
|
20230801,150900,283554110,9050,9090,9100,9050,222
|
|
20230801,150800,281544480,9100,9090,9100,9090,41
|
|
20230801,150700,281171760,9090,9050,9090,9050,23
|
|
20230801,150600,280963570,9090,9090,9090,9090,0
|
|
20230801,150500,280963570,9090,9090,9090,9090,0
|
|
20230801,150400,280963570,9090,9090,9090,9090,6
|
|
20230801,150300,280909030,9080,9080,9080,9080,13
|
|
20230801,150200,280790990,9090,9080,9090,9080,47
|
|
20230801,150100,280364220,9070,9070,9070,9070,0
|
|
20230801,150000,280364220,9070,9070,9070,9070,34
|
|
20230801,145900,280055840,9070,9070,9070,9070,227
|
|
20230801,145800,277996950,9080,9070,9080,9070,36
|
|
20230801,145700,277670420,9070,9050,9070,9050,122
|
|
20230801,145600,276564320,9070,9070,9070,9070,0
|
|
20230801,145500,276564320,9070,9050,9070,9050,50
|
|
20230801,145400,276111800,9070,9070,9070,9070,0
|
|
20230801,145300,276111800,9070,9070,9070,9070,0
|
|
20230801,145200,276111800,9070,9070,9070,9070,0
|
|
20230801,145100,276111800,9070,9070,9070,9070,1
|
|
20230801,145000,276102730,9050,9040,9050,9040,49
|
|
20230801,144900,275659450,9040,9040,9040,9040,0
|
|
20230801,144800,275659450,9040,9050,9050,9040,45
|
|
20230801,144700,275252420,9050,9050,9050,9050,0
|
|
20230801,144600,275252420,9050,9050,9050,9050,1
|
|
20230801,144500,275243370,9040,9040,9040,9040,14
|
|
20230801,144400,275116810,9040,9050,9050,9040,61
|
|
20230801,144300,274564980,9050,9050,9050,9050,0
|
|
20230801,144200,274564980,9050,9050,9050,9050,0
|
|
20230801,144100,274564980,9050,9050,9050,9050,61
|
|
20230801,144000,274012930,9050,9050,9050,9050,19
|
|
20230801,143900,273840980,9050,9050,9050,9050,0
|
|
20230801,143800,273840980,9050,9050,9050,9050,22
|
|
20230801,143700,273641880,9050,9050,9050,9050,31
|
|
20230801,143600,273361330,9050,9050,9050,9050,17
|
|
20230801,143500,273207480,9060,9060,9060,9060,0
|
|
20230801,143400,273207480,9060,9060,9060,9060,11
|
|
20230801,143300,273107820,9060,9060,9060,9060,0
|
|
20230801,143200,273107820,9060,9060,9060,9060,0
|
|
20230801,143100,273107820,9060,9050,9060,9050,40
|
|
20230801,143000,272745800,9060,9060,9060,9060,0
|
|
20230801,142900,272745800,9060,9050,9060,9050,201
|
|
20230801,142800,270926740,9060,9060,9060,9060,0
|
|
20230801,142700,270926740,9060,9060,9060,9060,112
|
|
20230801,142600,269912020,9050,9050,9050,9050,50
|
|
20230801,142500,269459520,9040,9040,9040,9040,100
|
|
20230801,142400,268555520,9050,9050,9050,9050,18
|
|
20230801,142300,268392620,9040,9040,9040,9040,31
|
|
20230801,142200,268112380,9040,9040,9040,9040,22
|
|
20230801,142100,267913500,9050,9050,9050,9050,31
|
|
20230801,142000,267632950,9050,9050,9050,9050,0
|
|
20230801,141900,267632950,9050,9050,9050,9050,0
|
|
20230801,141800,267632950,9050,9050,9050,9050,1
|
|
20230801,141700,267623900,9050,9050,9050,9050,47
|
|
20230801,141600,267198550,9050,9050,9050,9050,32
|
|
20230801,141500,266908950,9050,9050,9050,9050,32
|
|
20230801,141400,266619350,9070,9070,9070,9070,0
|
|
20230801,141300,266619350,9070,9070,9070,9070,15
|
|
20230801,141200,266483300,9060,9050,9060,9050,51
|
|
20230801,141100,266021550,9050,9050,9050,9050,100
|
|
20230801,141000,265116550,9040,9040,9040,9040,0
|
|
20230801,140900,265116550,9040,9040,9040,9040,5
|
|
20230801,140800,265071350,9040,9040,9040,9040,32
|
|
20230801,140700,264782070,9040,9040,9040,9040,42
|
|
20230801,140600,264402390,9040,9040,9040,9040,0
|
|
20230801,140500,264402390,9040,9020,9040,9020,47
|
|
20230801,140400,263978130,9020,9020,9020,9020,0
|
|
20230801,140300,263978130,9020,9020,9020,9020,0
|
|
20230801,140200,263978130,9020,9030,9030,9020,19
|
|
20230801,140100,263806740,9020,9020,9020,9020,42
|
|
20230801,140000,263427900,9020,9030,9030,9020,18
|
|
20230801,135900,263265520,9020,9020,9020,9020,0
|
|
20230801,135800,263265520,9020,9020,9020,9020,53
|
|
20230801,135700,262787460,9020,9020,9020,9020,0
|
|
20230801,135600,262787460,9020,9020,9020,9020,0
|
|
20230801,135500,262787460,9020,9020,9020,9020,0
|
|
20230801,135400,262787460,9020,9020,9020,9020,32
|
|
20230801,135300,262498820,9010,9010,9010,9010,0
|
|
20230801,135200,262498820,9010,9010,9010,9010,0
|
|
20230801,135100,262498820,9010,9010,9010,9010,44
|
|
20230801,135000,262102380,9010,9010,9010,9010,29
|
|
20230801,134900,261841090,9010,9010,9010,9010,0
|
|
20230801,134800,261841090,9010,9010,9010,9010,51
|
|
20230801,134700,261381580,9010,9010,9010,9010,19
|
|
20230801,134600,261210390,9010,9010,9010,9010,0
|
|
20230801,134500,261210390,9010,9010,9010,9010,0
|
|
20230801,134400,261210390,9010,9010,9010,9010,0
|
|
20230801,134300,261210390,9010,9010,9010,9010,62
|
|
20230801,134200,260651770,9010,9010,9010,9010,22
|
|
20230801,134100,260453550,9010,9010,9010,9010,0
|
|
20230801,134000,260453550,9010,9010,9010,9010,32
|
|
20230801,133900,260165230,9000,9010,9010,9000,1863
|
|
20230801,133800,243393490,9020,9020,9020,9020,11
|
|
20230801,133700,243294270,9020,9020,9020,9020,29
|
|
20230801,133600,243032690,9020,9020,9020,9020,58
|
|
20230801,133500,242509530,9020,9020,9020,9020,22
|
|
20230801,133400,242311090,9060,9060,9060,9060,0
|
|
20230801,133300,242311090,9060,9060,9060,9060,0
|
|
20230801,133200,242311090,9060,9060,9060,9060,0
|
|
20230801,133100,242311090,9060,9060,9060,9060,0
|
|
20230801,133000,242311090,9060,9060,9060,9060,44
|
|
20230801,132900,241912450,9060,9020,9060,9020,123
|
|
20230801,132800,240801800,9000,9000,9000,9000,1
|
|
20230801,132700,240792800,9010,9010,9010,9010,50
|
|
20230801,132600,240342300,9000,9010,9010,9000,777
|
|
20230801,132500,233347330,9020,9030,9030,9020,1864
|
|
20230801,132400,216519270,9040,9040,9040,9040,0
|
|
20230801,132300,216519270,9040,9040,9040,9040,882
|
|
20230801,132200,208545990,9040,9040,9040,9040,32
|
|
20230801,132100,208256710,9040,9040,9040,9040,168
|
|
20230801,132000,206737990,9040,9060,9060,9040,370
|
|
20230801,131900,203391290,9060,9060,9060,9060,0
|
|
20230801,131800,203391290,9060,9060,9060,9060,31
|
|
20230801,131700,203110430,9050,9050,9050,9050,0
|
|
20230801,131600,203110430,9050,9050,9050,9050,0
|
|
20230801,131500,203110430,9050,9050,9050,9040,88
|
|
20230801,131400,202314230,9050,9050,9050,9050,22
|
|
20230801,131300,202115130,9050,9070,9070,9040,4414
|
|
20230801,131200,162136900,9080,9080,9080,9080,80
|
|
20230801,131100,161410500,9080,9080,9080,9080,31
|
|
20230801,131000,161129020,9080,9080,9080,9080,0
|
|
20230801,130900,161129020,9080,9080,9080,9080,50
|
|
20230801,130800,160675020,9070,9070,9070,9070,0
|
|
20230801,130700,160675020,9070,9070,9070,9070,32
|
|
20230801,130600,160384780,9070,9070,9070,9070,0
|
|
20230801,130500,160384780,9070,9070,9070,9070,0
|
|
20230801,130400,160384780,9070,9070,9070,9070,31
|
|
20230801,130300,160103610,9070,9120,9130,9070,106
|
|
20230801,130200,159136200,9150,9080,9150,9080,400
|
|
20230801,130100,155486490,9070,9070,9070,9070,15
|
|
20230801,130000,155350440,9060,9070,9070,9060,69
|
|
20230801,125900,154725280,9070,9070,9070,9070,447
|
|
20230801,125800,150670990,9070,9070,9070,9070,0
|
|
20230801,125700,150670990,9070,9070,9070,9070,37
|
|
20230801,125600,150335400,9070,9070,9070,9070,21
|
|
20230801,125500,150144930,9070,9070,9070,9070,0
|
|
20230801,125400,150144930,9070,9070,9070,9070,0
|
|
20230801,125300,150144930,9070,9070,9070,9070,32
|
|
20230801,125200,149854690,9070,9070,9070,9070,22
|
|
20230801,125100,149655150,9070,9070,9070,9070,15
|
|
20230801,125000,149519100,9070,9080,9080,9070,17
|
|
20230801,124900,149364750,9080,9080,9080,9080,0
|
|
20230801,124800,149364750,9080,9080,9080,9080,0
|
|
20230801,124700,149364750,9080,9080,9080,9080,0
|
|
20230801,124600,149364750,9080,9090,9090,9080,45
|
|
20230801,124500,148955890,9090,9090,9090,9090,0
|
|
20230801,124400,148955890,9090,9090,9090,9090,1
|
|
20230801,124300,148946800,9100,9070,9100,9070,271
|
|
20230801,124200,146486200,9080,9080,9080,9080,14
|
|
20230801,124100,146359080,9080,9080,9080,9080,0
|
|
20230801,124000,146359080,9080,9080,9080,9080,21
|
|
20230801,123900,146168400,9100,9100,9100,9100,0
|
|
20230801,123800,146168400,9100,9100,9100,9100,37
|
|
20230801,123700,145831700,9080,9080,9080,9080,0
|
|
20230801,123600,145831700,9080,9080,9080,9080,0
|
|
20230801,123500,145831700,9080,9080,9080,9080,32
|
|
20230801,123400,145541140,9080,9080,9080,9080,21
|
|
20230801,123300,145350460,9110,9110,9110,9110,0
|
|
20230801,123200,145350460,9110,9110,9110,9110,22
|
|
20230801,123100,145150040,9120,9120,9120,9120,0
|
|
20230801,123000,145150040,9120,9090,9120,9090,129
|
|
20230801,122900,143975170,9080,9080,9080,9080,58
|
|
20230801,122800,143448530,9070,9070,9070,9070,31
|
|
20230801,122700,143167360,9080,9080,9080,9080,9
|
|
20230801,122600,143085640,9080,9080,9080,9080,0
|
|
20230801,122500,143085640,9080,9080,9080,9080,0
|
|
20230801,122400,143085640,9080,9080,9080,9080,63
|
|
20230801,122300,142513600,9080,9080,9080,9080,0
|
|
20230801,122200,142513600,9080,9080,9080,9080,14
|
|
20230801,122100,142386480,9080,9080,9080,9080,32
|
|
20230801,122000,142095920,9080,9080,9080,9080,0
|
|
20230801,121900,142095920,9080,9080,9080,9080,0
|
|
20230801,121800,142095920,9080,9080,9080,9080,14
|
|
20230801,121700,141968800,9090,9090,9090,9090,0
|
|
20230801,121600,141968800,9090,9090,9090,9090,0
|
|
20230801,121500,141968800,9090,9090,9090,9090,0
|
|
20230801,121400,141968800,9090,9090,9090,9090,0
|
|
20230801,121300,141968800,9090,9090,9090,9090,0
|
|
20230801,121200,141968800,9090,9090,9090,9080,56
|
|
20230801,121100,141460060,9090,9090,9090,9090,11
|
|
20230801,121000,141360070,9080,9080,9080,9080,53
|
|
20230801,120900,140878830,9080,9080,9080,9080,0
|
|
20230801,120800,140878830,9080,9080,9080,9080,17
|
|
20230801,120700,140724470,9080,9080,9080,9080,221
|
|
20230801,120600,138717790,9080,9080,9080,9080,1
|
|
20230801,120500,138708710,9070,9070,9070,9070,0
|
|
20230801,120400,138708710,9070,9070,9070,9070,0
|
|
20230801,120300,138708710,9070,9070,9070,9070,71
|
|
20230801,120200,138064740,9070,9070,9070,9070,0
|
|
20230801,120100,138064740,9070,9070,9070,9070,0
|
|
20230801,120000,138064740,9070,9070,9070,9070,129
|
|
20230801,115900,136894710,9070,9070,9070,9070,101
|
|
20230801,115800,135978640,9080,9080,9080,9080,6
|
|
20230801,115700,135924160,9070,9070,9070,9070,0
|
|
20230801,115600,135924160,9070,9070,9070,9070,65
|
|
20230801,115500,135334610,9070,9070,9070,9070,0
|
|
20230801,115400,135334610,9070,9070,9070,9070,15
|
|
20230801,115300,135198560,9070,9070,9070,9070,0
|
|
20230801,115200,135198560,9070,9070,9070,9070,31
|
|
20230801,115100,134917390,9070,9070,9070,9070,0
|
|
20230801,115000,134917390,9070,9070,9070,9070,0
|
|
20230801,114900,134917390,9070,9070,9070,9070,19
|
|
20230801,114800,134745060,9080,9080,9080,9080,0
|
|
20230801,114700,134745060,9080,9080,9080,9080,0
|
|
20230801,114600,134745060,9080,9080,9080,9080,0
|
|
20230801,114500,134745060,9080,9080,9080,9080,0
|
|
20230801,114400,134745060,9080,9080,9080,9080,10
|
|
20230801,114300,134654260,9080,9080,9080,9080,0
|
|
20230801,114200,134654260,9080,9080,9080,9080,0
|
|
20230801,114100,134654260,9080,9080,9080,9080,32
|
|
20230801,114000,134363700,9080,9080,9080,9080,18
|
|
20230801,113900,134200260,9070,9080,9080,9070,22
|
|
20230801,113800,134000550,9090,9090,9090,9090,30
|
|
20230801,113700,133727850,9090,9090,9090,9090,79
|
|
20230801,113600,133009740,9080,9080,9080,9080,38
|
|
20230801,113500,132664700,9060,9060,9060,9060,0
|
|
20230801,113400,132664700,9060,9060,9060,9060,60
|
|
20230801,113300,132121100,9060,9070,9070,9060,31
|
|
20230801,113200,131840140,9070,9070,9070,9070,0
|
|
20230801,113100,131840140,9070,9070,9070,9070,25
|
|
20230801,113000,131613390,9090,9090,9090,9090,0
|
|
20230801,112900,131613390,9090,9090,9090,9090,0
|
|
20230801,112800,131613390,9090,9090,9090,9090,0
|
|
20230801,112700,131613390,9090,9090,9090,9090,0
|
|
20230801,112600,131613390,9090,9090,9090,9090,0
|
|
20230801,112500,131613390,9090,9090,9090,9090,0
|
|
20230801,112400,131613390,9090,9090,9090,9090,10
|
|
20230801,112300,131522490,9090,9090,9090,9090,110
|
|
20230801,112200,130522590,9060,9070,9070,9060,850
|
|
20230801,112100,122816290,9070,9070,9070,9070,73
|
|
20230801,112000,122154180,9060,9060,9060,9060,19
|
|
20230801,111900,121982040,9070,9070,9070,9070,0
|
|
20230801,111800,121982040,9070,9070,9070,9070,0
|
|
20230801,111700,121982040,9070,9070,9070,9070,24
|
|
20230801,111600,121764360,9070,9070,9070,9070,68
|
|
20230801,111500,121147600,9070,9070,9070,9070,0
|
|
20230801,111400,121147600,9070,9070,9070,9070,0
|
|
20230801,111300,121147600,9070,9070,9070,9070,63
|
|
20230801,111200,120576190,9070,9070,9070,9070,0
|
|
20230801,111100,120576190,9070,9070,9070,9070,15
|
|
20230801,111000,120440140,9070,9070,9070,9070,0
|
|
20230801,110900,120440140,9070,9070,9070,9070,31
|
|
20230801,110800,120158970,9060,9090,9090,9060,24
|
|
20230801,110700,119941500,9050,9050,9050,9050,0
|
|
20230801,110600,119941500,9050,9070,9080,9050,1032
|
|
20230801,110500,110593900,9070,9070,9070,9070,0
|
|
20230801,110400,110593900,9070,9080,9080,9070,500
|
|
20230801,110300,106058800,9070,9070,9070,9070,0
|
|
20230801,110200,106058800,9070,9070,9070,9070,21
|
|
20230801,110100,105868330,9100,9100,9100,9100,0
|
|
20230801,110000,105868330,9100,9100,9100,9100,1
|
|
20230801,105900,105859230,9090,9090,9090,9090,50
|
|
20230801,105800,105404730,9090,9080,9090,9080,66
|
|
20230801,105700,104804940,9080,9080,9080,9080,0
|
|
20230801,105600,104804940,9080,9080,9080,9080,0
|
|
20230801,105500,104804940,9080,9080,9080,9080,105
|
|
20230801,105400,103851540,9080,9080,9080,9080,0
|
|
20230801,105300,103851540,9080,9080,9080,9080,0
|
|
20230801,105200,103851540,9080,9080,9080,9080,14
|
|
20230801,105100,103724420,9080,9080,9080,9080,1
|
|
20230801,105000,103715340,9090,9090,9090,9090,23
|
|
20230801,104900,103506270,9080,9080,9080,9080,18
|
|
20230801,104800,103342830,9070,9070,9070,9070,32
|
|
20230801,104700,103052590,9070,9070,9070,9070,14
|
|
20230801,104600,102925610,9070,9070,9070,9070,0
|
|
20230801,104500,102925610,9070,9070,9070,9070,0
|
|
20230801,104400,102925610,9070,9070,9070,9070,181
|
|
20230801,104300,101283940,9070,9070,9070,9070,0
|
|
20230801,104200,101283940,9070,9070,9070,9070,94
|
|
20230801,104100,100431360,9070,9070,9070,9070,32
|
|
20230801,104000,100141120,9070,9070,9070,9070,0
|
|
20230801,103900,100141120,9070,9070,9070,9070,0
|
|
20230801,103800,100141120,9070,9080,9080,9070,348
|
|
20230801,103700,96984710,9070,9070,9070,9070,181
|
|
20230801,103600,95343040,9070,9070,9070,9070,0
|
|
20230801,103500,95343040,9070,9070,9070,9070,300
|
|
20230801,103400,92622040,9070,9070,9070,9070,148
|
|
20230801,103300,91279680,9070,9080,9080,9070,1001
|
|
20230801,103200,82200600,9080,9080,9080,9080,0
|
|
20230801,103100,82200600,9080,9080,9080,9060,1501
|
|
20230801,103000,68577220,9070,9080,9080,9070,85
|
|
20230801,102900,67805510,9080,9080,9080,9080,0
|
|
20230801,102800,67805510,9080,9080,9080,9080,978
|
|
20230801,102700,58925270,9070,9070,9070,9070,0
|
|
20230801,102600,58925270,9070,9070,9070,9070,32
|
|
20230801,102500,58635030,9070,9070,9070,9070,0
|
|
20230801,102400,58635030,9070,9070,9070,9070,122
|
|
20230801,102300,57528490,9060,9060,9070,9060,145
|
|
20230801,102200,56213790,9060,9060,9060,9060,0
|
|
20230801,102100,56213790,9060,9080,9080,9060,270
|
|
20230801,102000,53765620,9120,9120,9120,9120,0
|
|
20230801,101900,53765620,9120,9120,9120,9120,0
|
|
20230801,101800,53765620,9120,9120,9120,9120,0
|
|
20230801,101700,53765620,9120,9120,9120,9120,0
|
|
20230801,101600,53765620,9120,9070,9120,9070,101
|
|
20230801,101500,52846440,9070,9070,9070,9070,29
|
|
20230801,101400,52583410,9070,9070,9070,9070,19
|
|
20230801,101300,52411080,9070,9070,9070,9070,0
|
|
20230801,101200,52411080,9070,9070,9070,9070,71
|
|
20230801,101100,51767110,9070,9070,9070,9070,6
|
|
20230801,101000,51712690,9070,9070,9070,9070,1
|
|
20230801,100900,51703620,9060,9060,9060,9060,68
|
|
20230801,100800,51087540,9080,9060,9080,9060,55
|
|
20230801,100700,50589200,9090,9090,9090,9090,0
|
|
20230801,100600,50589200,9090,9060,9090,9060,121
|
|
20230801,100500,49492640,9060,9070,9070,9060,506
|
|
20230801,100400,44905740,9080,9090,9090,9080,12
|
|
20230801,100300,44796770,9090,9090,9090,9090,0
|
|
20230801,100200,44796770,9090,9090,9090,9090,4
|
|
20230801,100100,44760410,9070,9080,9080,9070,53
|
|
20230801,100000,44279670,9070,9070,9070,9070,0
|
|
20230801,095900,44279670,9070,9070,9070,9070,15
|
|
20230801,095800,44143620,9070,9070,9070,9070,63
|
|
20230801,095700,43572210,9070,9070,9070,9070,21
|
|
20230801,095600,43381740,9100,9100,9100,9100,1
|
|
20230801,095500,43372640,9060,9090,9090,9060,847
|
|
20230801,095400,35684470,9100,9100,9100,9100,6
|
|
20230801,095300,35629870,9090,9090,9100,9090,70
|
|
20230801,095200,34993560,9090,9090,9090,9090,0
|
|
20230801,095100,34993560,9090,9090,9090,9090,0
|
|
20230801,095000,34993560,9090,9100,9100,9090,294
|
|
20230801,094900,32321090,9100,9100,9100,9100,0
|
|
20230801,094800,32321090,9100,9100,9100,9100,301
|
|
20230801,094700,29581990,9110,9110,9110,9110,110
|
|
20230801,094600,28579890,9100,9100,9100,9100,21
|
|
20230801,094500,28388790,9100,9100,9100,9100,0
|
|
20230801,094400,28388790,9100,9100,9100,9100,16
|
|
20230801,094300,28243190,9100,9100,9100,9100,63
|
|
20230801,094200,27669890,9100,9100,9100,9100,17
|
|
20230801,094100,27515190,9140,9140,9140,9140,18
|
|
20230801,094000,27350670,9150,9090,9150,9090,37
|
|
20230801,093900,27014040,9090,9090,9090,9090,22
|
|
20230801,093800,26814060,9160,9130,9160,9090,602
|
|
20230801,093700,21329700,9120,9120,9120,9120,0
|
|
20230801,093600,21329700,9120,9120,9120,9120,66
|
|
20230801,093500,20727780,9110,9110,9110,9110,0
|
|
20230801,093400,20727780,9110,9110,9110,9110,0
|
|
20230801,093300,20727780,9110,9120,9120,9110,412
|
|
20230801,093200,16973960,9180,9180,9180,9180,1
|
|
20230801,093100,16964780,9150,9150,9150,9150,0
|
|
20230801,093000,16964780,9150,9130,9150,9130,587
|
|
20230801,092900,11594770,9130,9130,9130,9120,133
|
|
20230801,092800,10381000,9120,9120,9120,9120,0
|
|
20230801,092700,10381000,9120,9120,9120,9120,0
|
|
20230801,092600,10381000,9120,9120,9120,9120,16
|
|
20230801,092500,10235080,9130,9110,9130,9110,23
|
|
20230801,092400,10025510,9120,9120,9120,9120,131
|
|
20230801,092300,8830790,9120,9120,9120,9120,50
|
|
20230801,092200,8374790,9130,9130,9130,9130,45
|
|
20230801,092100,7963940,9130,9130,9130,9130,35
|
|
20230801,092000,7644390,9130,9130,9130,9130,0
|
|
20230801,091900,7644390,9130,9130,9130,9130,0
|
|
20230801,091800,7644390,9130,9140,9140,9130,61
|
|
20230801,091700,7087380,9140,9130,9140,9130,33
|
|
20230801,091600,6785930,9140,9140,9140,9140,5
|
|
20230801,091500,6740230,9140,9130,9140,9130,113
|
|
20230801,091400,5707620,9140,9140,9140,9140,81
|
|
20230801,091300,4967280,9130,9120,9130,9120,56
|
|
20230801,091200,4456180,9120,9120,9120,9120,18
|
|
20230801,091100,4292020,9130,9130,9130,9130,1
|
|
20230801,091000,4282890,9140,9140,9140,9140,1
|
|
20230801,090900,4273750,9090,9090,9090,9090,0
|
|
20230801,090800,4273750,9090,9090,9090,9090,31
|
|
20230801,090700,3991960,9090,9080,9090,9080,24
|
|
20230801,090600,3773840,9120,9120,9120,9120,63
|
|
20230801,090500,3199280,9120,9120,9120,9120,0
|
|
20230801,090400,3199280,9120,9120,9120,9120,54
|
|
20230801,090300,2706800,9120,9120,9120,9120,65
|
|
20230801,090200,2114000,9190,9160,9190,9160,105
|
|
20230801,090100,1149200,9200,9200,9200,9200,0
|
|
20230801,090000,1149200,9200,9120,9200,9120,126
|