694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203100,204423980,13060,13060,13060,13060,381
|
|
20230801,203000,204423980,13060,13060,13060,13060,0
|
|
20230801,202900,204423980,13060,13060,13060,13060,0
|
|
20230801,202800,204423980,13060,13060,13060,13060,0
|
|
20230801,202700,204423980,13060,13060,13060,13060,0
|
|
20230801,202600,204423980,13060,13060,13060,13060,0
|
|
20230801,202500,204423980,13060,13060,13060,13060,0
|
|
20230801,202400,204423980,13060,13060,13060,13060,0
|
|
20230801,202300,204423980,13060,13060,13060,13060,0
|
|
20230801,202200,204423980,13060,13060,13060,13060,0
|
|
20230801,202100,204423980,13060,13060,13060,13060,0
|
|
20230801,202000,204423980,13060,13060,13060,13060,0
|
|
20230801,201900,204423980,13060,13060,13060,13060,0
|
|
20230801,201800,204423980,13060,13060,13060,13060,0
|
|
20230801,201700,204423980,13060,13060,13060,13060,0
|
|
20230801,201600,204423980,13060,13060,13060,13060,0
|
|
20230801,201500,204423980,13060,13060,13060,13060,0
|
|
20230801,201400,204423980,13060,13060,13060,13060,0
|
|
20230801,201300,204423980,13060,13060,13060,13060,0
|
|
20230801,201200,204423980,13060,13060,13060,13060,0
|
|
20230801,201100,204423980,13060,13060,13060,13060,0
|
|
20230801,201000,204423980,13060,13060,13060,13060,0
|
|
20230801,200900,204423980,13060,13060,13060,13060,0
|
|
20230801,200800,204423980,13060,13060,13060,13060,0
|
|
20230801,200700,204423980,13060,13060,13060,13060,0
|
|
20230801,200600,204423980,13060,13060,13060,13060,0
|
|
20230801,200500,204423980,13060,13060,13060,13060,0
|
|
20230801,200400,204423980,13060,13060,13060,13060,0
|
|
20230801,200300,204423980,13060,13060,13060,13060,0
|
|
20230801,200200,204423980,13060,13060,13060,13060,0
|
|
20230801,200100,204423980,13060,13060,13060,13060,381
|
|
20230801,200000,204423980,13060,13060,13060,13060,0
|
|
20230801,195900,204423980,13060,13060,13060,13060,0
|
|
20230801,195800,204423980,13060,13060,13060,13060,0
|
|
20230801,195700,204423980,13060,13060,13060,13060,0
|
|
20230801,195600,204423980,13060,13060,13060,13060,0
|
|
20230801,195500,204423980,13060,13060,13060,13060,0
|
|
20230801,195400,204423980,13060,13060,13060,13060,0
|
|
20230801,195300,204423980,13060,13060,13060,13060,0
|
|
20230801,195200,204423980,13060,13060,13060,13060,0
|
|
20230801,195100,204423980,13060,13060,13060,13060,0
|
|
20230801,195000,204423980,13060,13060,13060,13060,0
|
|
20230801,194900,204423980,13060,13060,13060,13060,0
|
|
20230801,194800,204423980,13060,13060,13060,13060,0
|
|
20230801,194700,204423980,13060,13060,13060,13060,0
|
|
20230801,194600,204423980,13060,13060,13060,13060,0
|
|
20230801,194500,204423980,13060,13060,13060,13060,0
|
|
20230801,194400,204423980,13060,13060,13060,13060,0
|
|
20230801,194300,204423980,13060,13060,13060,13060,0
|
|
20230801,194200,204423980,13060,13060,13060,13060,0
|
|
20230801,194100,204423980,13060,13060,13060,13060,0
|
|
20230801,194000,204423980,13060,13060,13060,13060,0
|
|
20230801,193900,204423980,13060,13060,13060,13060,0
|
|
20230801,193800,204423980,13060,13060,13060,13060,0
|
|
20230801,193700,204423980,13060,13060,13060,13060,0
|
|
20230801,193600,204423980,13060,13060,13060,13060,0
|
|
20230801,193500,204423980,13060,13060,13060,13060,0
|
|
20230801,193400,204423980,13060,13060,13060,13060,0
|
|
20230801,193300,204423980,13060,13060,13060,13060,0
|
|
20230801,193200,204423980,13060,13060,13060,13060,0
|
|
20230801,193100,204423980,13060,13060,13060,13060,381
|
|
20230801,193000,204423980,13060,13060,13060,13060,0
|
|
20230801,192900,204423980,13060,13060,13060,13060,0
|
|
20230801,192800,204423980,13060,13060,13060,13060,0
|
|
20230801,192700,204423980,13060,13060,13060,13060,0
|
|
20230801,192600,204423980,13060,13060,13060,13060,0
|
|
20230801,192500,204423980,13060,13060,13060,13060,0
|
|
20230801,192400,204423980,13060,13060,13060,13060,0
|
|
20230801,192300,204423980,13060,13060,13060,13060,0
|
|
20230801,192200,204423980,13060,13060,13060,13060,0
|
|
20230801,192100,204423980,13060,13060,13060,13060,0
|
|
20230801,192000,204423980,13060,13060,13060,13060,0
|
|
20230801,191900,204423980,13060,13060,13060,13060,0
|
|
20230801,191800,204423980,13060,13060,13060,13060,0
|
|
20230801,191700,204423980,13060,13060,13060,13060,0
|
|
20230801,191600,204423980,13060,13060,13060,13060,0
|
|
20230801,191500,204423980,13060,13060,13060,13060,0
|
|
20230801,191400,204423980,13060,13060,13060,13060,0
|
|
20230801,191300,204423980,13060,13060,13060,13060,0
|
|
20230801,191200,204423980,13060,13060,13060,13060,0
|
|
20230801,191100,204423980,13060,13060,13060,13060,0
|
|
20230801,191000,204423980,13060,13060,13060,13060,0
|
|
20230801,190900,204423980,13060,13060,13060,13060,0
|
|
20230801,190800,204423980,13060,13060,13060,13060,0
|
|
20230801,190700,204423980,13060,13060,13060,13060,0
|
|
20230801,190600,204423980,13060,13060,13060,13060,0
|
|
20230801,190500,204423980,13060,13060,13060,13060,0
|
|
20230801,190400,204423980,13060,13060,13060,13060,0
|
|
20230801,190300,204423980,13060,13060,13060,13060,0
|
|
20230801,190200,204423980,13060,13060,13060,13060,0
|
|
20230801,190100,204423980,13060,13060,13060,13060,381
|
|
20230801,190000,204423980,13060,13060,13060,13060,0
|
|
20230801,185900,204423980,13060,13060,13060,13060,0
|
|
20230801,185800,204423980,13060,13060,13060,13060,0
|
|
20230801,185700,204423980,13060,13060,13060,13060,0
|
|
20230801,185600,204423980,13060,13060,13060,13060,0
|
|
20230801,185500,204423980,13060,13060,13060,13060,0
|
|
20230801,185400,204423980,13060,13060,13060,13060,0
|
|
20230801,185300,204423980,13060,13060,13060,13060,0
|
|
20230801,185200,204423980,13060,13060,13060,13060,0
|
|
20230801,185100,204423980,13060,13060,13060,13060,0
|
|
20230801,185000,204423980,13060,13060,13060,13060,0
|
|
20230801,184900,204423980,13060,13060,13060,13060,0
|
|
20230801,184800,204423980,13060,13060,13060,13060,0
|
|
20230801,184700,204423980,13060,13060,13060,13060,0
|
|
20230801,184600,204423980,13060,13060,13060,13060,0
|
|
20230801,184500,204423980,13060,13060,13060,13060,0
|
|
20230801,184400,204423980,13060,13060,13060,13060,0
|
|
20230801,184300,204423980,13060,13060,13060,13060,0
|
|
20230801,184200,204423980,13060,13060,13060,13060,0
|
|
20230801,184100,204423980,13060,13060,13060,13060,0
|
|
20230801,184000,204423980,13060,13060,13060,13060,0
|
|
20230801,183900,204423980,13060,13060,13060,13060,0
|
|
20230801,183800,204423980,13060,13060,13060,13060,0
|
|
20230801,183700,204423980,13060,13060,13060,13060,0
|
|
20230801,183600,204423980,13060,13060,13060,13060,0
|
|
20230801,183500,204423980,13060,13060,13060,13060,0
|
|
20230801,183400,204423980,13060,13060,13060,13060,0
|
|
20230801,183300,204423980,13060,13060,13060,13060,0
|
|
20230801,183200,204423980,13060,13060,13060,13060,0
|
|
20230801,183100,204423980,13060,13060,13060,13060,381
|
|
20230801,183000,204423980,13060,13060,13060,13060,0
|
|
20230801,182900,204423980,13060,13060,13060,13060,0
|
|
20230801,182800,204423980,13060,13060,13060,13060,0
|
|
20230801,182700,204423980,13060,13060,13060,13060,0
|
|
20230801,182600,204423980,13060,13060,13060,13060,0
|
|
20230801,182500,204423980,13060,13060,13060,13060,0
|
|
20230801,182400,204423980,13060,13060,13060,13060,0
|
|
20230801,182300,204423980,13060,13060,13060,13060,0
|
|
20230801,182200,204423980,13060,13060,13060,13060,0
|
|
20230801,182100,204423980,13060,13060,13060,13060,0
|
|
20230801,182000,204423980,13060,13060,13060,13060,0
|
|
20230801,181900,204423980,13060,13060,13060,13060,0
|
|
20230801,181800,204423980,13060,13060,13060,13060,0
|
|
20230801,181700,204423980,13060,13060,13060,13060,0
|
|
20230801,181600,204423980,13060,13060,13060,13060,0
|
|
20230801,181500,204423980,13060,13060,13060,13060,0
|
|
20230801,181400,204423980,13060,13060,13060,13060,0
|
|
20230801,181300,204423980,13060,13060,13060,13060,0
|
|
20230801,181200,204423980,13060,13060,13060,13060,0
|
|
20230801,181100,204423980,13060,13060,13060,13060,0
|
|
20230801,181000,204423980,13060,13060,13060,13060,0
|
|
20230801,180900,204423980,13060,13060,13060,13060,0
|
|
20230801,180800,204423980,13060,13060,13060,13060,0
|
|
20230801,180700,204423980,13060,13060,13060,13060,0
|
|
20230801,180600,204423980,13060,13060,13060,13060,0
|
|
20230801,180500,204423980,13060,13060,13060,13060,0
|
|
20230801,180400,204423980,13060,13060,13060,13060,0
|
|
20230801,180300,204423980,13060,13060,13060,13060,0
|
|
20230801,180200,204423980,13060,13060,13060,13060,0
|
|
20230801,180100,204423980,13060,13060,13060,13060,381
|
|
20230801,180000,204423980,13060,13060,13060,13060,0
|
|
20230801,175900,204423980,13060,13060,13060,13060,0
|
|
20230801,175800,204423980,13060,13060,13060,13060,0
|
|
20230801,175700,204423980,13060,13060,13060,13060,0
|
|
20230801,175600,204423980,13060,13060,13060,13060,0
|
|
20230801,175500,204423980,13060,13060,13060,13060,0
|
|
20230801,175400,204423980,13060,13060,13060,13060,0
|
|
20230801,175300,204423980,13060,13060,13060,13060,0
|
|
20230801,175200,204423980,13060,13060,13060,13060,0
|
|
20230801,175100,204423980,13060,13060,13060,13060,0
|
|
20230801,175000,204423980,13060,13060,13060,13060,0
|
|
20230801,174900,204423980,13060,13060,13060,13060,0
|
|
20230801,174800,204423980,13060,13060,13060,13060,0
|
|
20230801,174700,204423980,13060,13060,13060,13060,0
|
|
20230801,174600,204423980,13060,13060,13060,13060,0
|
|
20230801,174500,204423980,13060,13060,13060,13060,0
|
|
20230801,174400,204423980,13060,13060,13060,13060,0
|
|
20230801,174300,204423980,13060,13060,13060,13060,0
|
|
20230801,174200,204423980,13060,13060,13060,13060,0
|
|
20230801,174100,204423980,13060,13060,13060,13060,0
|
|
20230801,174000,204423980,13060,13060,13060,13060,0
|
|
20230801,173900,204423980,13060,13060,13060,13060,0
|
|
20230801,173800,204423980,13060,13060,13060,13060,0
|
|
20230801,173700,204423980,13060,13060,13060,13060,0
|
|
20230801,173600,204423980,13060,13060,13060,13060,0
|
|
20230801,173500,204423980,13060,13060,13060,13060,0
|
|
20230801,173400,204423980,13060,13060,13060,13060,0
|
|
20230801,173300,204423980,13060,13060,13060,13060,0
|
|
20230801,173200,204423980,13060,13060,13060,13060,0
|
|
20230801,173100,204423980,13060,13060,13060,13060,381
|
|
20230801,173000,204423980,13060,13060,13060,13060,0
|
|
20230801,172900,204423980,13060,13060,13060,13060,0
|
|
20230801,172800,204423980,13060,13060,13060,13060,0
|
|
20230801,172700,204423980,13060,13060,13060,13060,0
|
|
20230801,172600,204423980,13060,13060,13060,13060,0
|
|
20230801,172500,204423980,13060,13060,13060,13060,0
|
|
20230801,172400,204423980,13060,13060,13060,13060,0
|
|
20230801,172300,204423980,13060,13060,13060,13060,0
|
|
20230801,172200,204423980,13060,13060,13060,13060,0
|
|
20230801,172100,204423980,13060,13060,13060,13060,0
|
|
20230801,172000,204423980,13060,13060,13060,13060,0
|
|
20230801,171900,204423980,13060,13060,13060,13060,0
|
|
20230801,171800,204423980,13060,13060,13060,13060,0
|
|
20230801,171700,204423980,13060,13060,13060,13060,0
|
|
20230801,171600,204423980,13060,13060,13060,13060,0
|
|
20230801,171500,204423980,13060,13060,13060,13060,0
|
|
20230801,171400,204423980,13060,13060,13060,13060,0
|
|
20230801,171300,204423980,13060,13060,13060,13060,0
|
|
20230801,171200,204423980,13060,13060,13060,13060,0
|
|
20230801,171100,204423980,13060,13060,13060,13060,0
|
|
20230801,171000,204423980,13060,13060,13060,13060,0
|
|
20230801,170900,204423980,13060,13060,13060,13060,0
|
|
20230801,170800,204423980,13060,13060,13060,13060,0
|
|
20230801,170700,204423980,13060,13060,13060,13060,0
|
|
20230801,170600,204423980,13060,13060,13060,13060,0
|
|
20230801,170500,204423980,13060,13060,13060,13060,0
|
|
20230801,170400,204423980,13060,13060,13060,13060,0
|
|
20230801,170300,204423980,13060,13060,13060,13060,0
|
|
20230801,170200,204423980,13060,13060,13060,13060,0
|
|
20230801,170100,204423980,13060,13060,13060,13060,381
|
|
20230801,170000,204423980,13060,13060,13060,13060,0
|
|
20230801,165900,204423980,13060,13060,13060,13060,0
|
|
20230801,165800,204423980,13060,13060,13060,13060,0
|
|
20230801,165700,204423980,13060,13060,13060,13060,0
|
|
20230801,165600,204423980,13060,13060,13060,13060,0
|
|
20230801,165500,204423980,13060,13060,13060,13060,0
|
|
20230801,165400,204423980,13060,13060,13060,13060,0
|
|
20230801,165300,204423980,13060,13060,13060,13060,0
|
|
20230801,165200,204423980,13060,13060,13060,13060,0
|
|
20230801,165100,204423980,13060,13060,13060,13060,0
|
|
20230801,165000,204423980,13060,13060,13060,13060,0
|
|
20230801,164900,204423980,13060,13060,13060,13060,0
|
|
20230801,164800,204423980,13060,13060,13060,13060,0
|
|
20230801,164700,204423980,13060,13060,13060,13060,0
|
|
20230801,164600,204423980,13060,13060,13060,13060,0
|
|
20230801,164500,204423980,13060,13060,13060,13060,0
|
|
20230801,164400,204423980,13060,13060,13060,13060,0
|
|
20230801,164300,204423980,13060,13060,13060,13060,0
|
|
20230801,164200,204423980,13060,13060,13060,13060,0
|
|
20230801,164100,204423980,13060,13060,13060,13060,0
|
|
20230801,164000,204423980,13060,13060,13060,13060,0
|
|
20230801,163900,204423980,13060,13060,13060,13060,0
|
|
20230801,163800,204423980,13060,13060,13060,13060,0
|
|
20230801,163700,204423980,13060,13060,13060,13060,0
|
|
20230801,163600,204423980,13060,13060,13060,13060,0
|
|
20230801,163500,204423980,13060,13060,13060,13060,0
|
|
20230801,163400,204423980,13060,13060,13060,13060,0
|
|
20230801,163300,204423980,13060,13060,13060,13060,0
|
|
20230801,163200,204423980,13060,13060,13060,13060,0
|
|
20230801,163100,204423980,13060,13060,13060,13060,381
|
|
20230801,163000,204423980,13060,13060,13060,13060,0
|
|
20230801,162900,204423980,13060,13060,13060,13060,0
|
|
20230801,162800,204423980,13060,13060,13060,13060,0
|
|
20230801,162700,204423980,13060,13060,13060,13060,0
|
|
20230801,162600,204423980,13060,13060,13060,13060,0
|
|
20230801,162500,204423980,13060,13060,13060,13060,0
|
|
20230801,162400,204423980,13060,13060,13060,13060,0
|
|
20230801,162300,204423980,13060,13060,13060,13060,0
|
|
20230801,162200,204423980,13060,13060,13060,13060,0
|
|
20230801,162100,204423980,13060,13060,13060,13060,0
|
|
20230801,162000,204423980,13060,13060,13060,13060,0
|
|
20230801,161900,204423980,13060,13060,13060,13060,0
|
|
20230801,161800,204423980,13060,13060,13060,13060,0
|
|
20230801,161700,204423980,13060,13060,13060,13060,0
|
|
20230801,161600,204423980,13060,13060,13060,13060,0
|
|
20230801,161500,204423980,13060,13060,13060,13060,0
|
|
20230801,161400,204423980,13060,13060,13060,13060,0
|
|
20230801,161300,204423980,13060,13060,13060,13060,0
|
|
20230801,161200,204423980,13060,13060,13060,13060,0
|
|
20230801,161100,204423980,13060,13060,13060,13060,0
|
|
20230801,161000,204423980,13060,13060,13060,13060,0
|
|
20230801,160900,204423980,13060,13060,13060,13060,0
|
|
20230801,160800,204423980,13060,13060,13060,13060,0
|
|
20230801,160700,204423980,13060,13060,13060,13060,0
|
|
20230801,160600,204423980,13060,13060,13060,13060,0
|
|
20230801,160500,204423980,13060,13060,13060,13060,0
|
|
20230801,160400,204423980,13060,13060,13060,13060,0
|
|
20230801,160300,204423980,13060,13060,13060,13060,0
|
|
20230801,160200,204423980,13060,13060,13060,13060,0
|
|
20230801,160100,204423980,13060,13060,13060,13060,381
|
|
20230801,160000,204423980,13060,13060,13060,13060,0
|
|
20230801,155900,204423980,13060,13060,13060,13060,0
|
|
20230801,155800,204423980,13060,13060,13060,13060,0
|
|
20230801,155700,204423980,13060,13060,13060,13060,0
|
|
20230801,155600,204423980,13060,13060,13060,13060,0
|
|
20230801,155500,204423980,13060,13060,13060,13060,0
|
|
20230801,155400,204423980,13060,13060,13060,13060,0
|
|
20230801,155300,204423980,13060,13060,13060,13060,0
|
|
20230801,155200,204423980,13060,13060,13060,13060,0
|
|
20230801,155100,204423980,13060,13060,13060,13060,0
|
|
20230801,155000,204423980,13060,13060,13060,13060,0
|
|
20230801,154900,204423980,13060,13060,13060,13060,0
|
|
20230801,154800,204423980,13060,13060,13060,13060,0
|
|
20230801,154700,204423980,13060,13060,13060,13060,0
|
|
20230801,154600,204423980,13060,13060,13060,13060,0
|
|
20230801,154500,204423980,13060,13060,13060,13060,0
|
|
20230801,154400,204423980,13060,13060,13060,13060,0
|
|
20230801,154300,204423980,13060,13060,13060,13060,0
|
|
20230801,154200,204423980,13060,13060,13060,13060,0
|
|
20230801,154100,204423980,13060,13060,13060,13060,0
|
|
20230801,154000,204423980,13060,13060,13060,13060,0
|
|
20230801,153900,204423980,13060,13060,13060,13060,0
|
|
20230801,153800,204423980,13060,13060,13060,13060,0
|
|
20230801,153700,204423980,13060,13060,13060,13060,0
|
|
20230801,153600,204423980,13060,13060,13060,13060,0
|
|
20230801,153500,204423980,13060,13060,13060,13060,0
|
|
20230801,153400,204423980,13060,13060,13060,13060,0
|
|
20230801,153300,204423980,13060,13060,13060,13060,0
|
|
20230801,153200,204423980,13060,13060,13060,13060,0
|
|
20230801,153100,204423980,13060,13060,13060,13060,381
|
|
20230801,153000,204423980,13060,13060,13060,13060,381
|
|
20230801,152900,199448120,13080,13080,13080,13080,0
|
|
20230801,152800,199448120,13080,13080,13080,13080,0
|
|
20230801,152700,199448120,13080,13080,13080,13080,0
|
|
20230801,152600,199448120,13080,13080,13080,13080,0
|
|
20230801,152500,199448120,13080,13080,13080,13080,0
|
|
20230801,152400,199448120,13080,13080,13080,13080,0
|
|
20230801,152300,199448120,13080,13080,13080,13080,0
|
|
20230801,152200,199448120,13080,13080,13080,13080,0
|
|
20230801,152100,199448120,13080,13080,13080,13080,0
|
|
20230801,152000,199448120,13080,13080,13080,13080,0
|
|
20230801,151900,199448120,13080,13070,13080,13070,6
|
|
20230801,151800,199369690,13080,13080,13080,13080,16
|
|
20230801,151700,199160410,13080,13080,13080,13080,0
|
|
20230801,151600,199160410,13080,13080,13080,13080,4
|
|
20230801,151500,199108090,13080,13080,13080,13080,252
|
|
20230801,151400,195811930,13080,13080,13080,13080,5
|
|
20230801,151300,195746530,13090,13090,13090,13090,1
|
|
20230801,151200,195733440,13090,13090,13090,13090,0
|
|
20230801,151100,195733440,13090,13090,13090,13090,0
|
|
20230801,151000,195733440,13090,13090,13090,13090,21
|
|
20230801,150900,195458550,13090,13090,13090,13090,0
|
|
20230801,150800,195458550,13090,13090,13090,13090,276
|
|
20230801,150700,191845710,13090,13090,13090,13090,6
|
|
20230801,150600,191767170,13080,13080,13080,13080,34
|
|
20230801,150500,191322450,13080,13080,13080,13080,21
|
|
20230801,150400,191047770,13070,13070,13070,13070,41
|
|
20230801,150300,190511900,13080,13080,13080,13080,45
|
|
20230801,150200,189923300,13080,13080,13080,13080,10
|
|
20230801,150100,189792500,13080,13080,13080,13080,0
|
|
20230801,150000,189792500,13080,13080,13080,13080,0
|
|
20230801,145900,189792500,13080,13080,13080,13080,0
|
|
20230801,145800,189792500,13080,13080,13080,13080,0
|
|
20230801,145700,189792500,13080,13080,13080,13080,0
|
|
20230801,145600,189792500,13080,13080,13080,13080,39
|
|
20230801,145500,189282380,13090,13090,13090,13090,0
|
|
20230801,145400,189282380,13090,13090,13090,13090,0
|
|
20230801,145300,189282380,13090,13090,13090,13090,0
|
|
20230801,145200,189282380,13090,13090,13090,13090,8
|
|
20230801,145100,189177660,13090,13090,13090,13090,90
|
|
20230801,145000,187999560,13100,13100,13100,13100,5
|
|
20230801,144900,187934060,13100,13100,13100,13100,0
|
|
20230801,144800,187934060,13100,13100,13100,13100,0
|
|
20230801,144700,187934060,13100,13100,13100,13100,29
|
|
20230801,144600,187554160,13100,13100,13100,13100,1
|
|
20230801,144500,187541060,13110,13110,13110,13110,0
|
|
20230801,144400,187541060,13110,13110,13110,13110,0
|
|
20230801,144300,187541060,13110,13110,13110,13110,0
|
|
20230801,144200,187541060,13110,13110,13110,13110,0
|
|
20230801,144100,187541060,13110,13110,13110,13110,0
|
|
20230801,144000,187541060,13110,13110,13110,13110,0
|
|
20230801,143900,187541060,13110,13110,13110,13110,6
|
|
20230801,143800,187462400,13100,13100,13100,13100,5
|
|
20230801,143700,187396900,13110,13110,13110,13110,1
|
|
20230801,143600,187383790,13110,13110,13110,13110,0
|
|
20230801,143500,187383790,13110,13110,13110,13110,0
|
|
20230801,143400,187383790,13110,13110,13110,13110,0
|
|
20230801,143300,187383790,13110,13110,13110,13110,0
|
|
20230801,143200,187383790,13110,13110,13110,13110,1
|
|
20230801,143100,187370680,13110,13110,13110,13110,1
|
|
20230801,143000,187357570,13110,13110,13110,13110,0
|
|
20230801,142900,187357570,13110,13110,13110,13110,0
|
|
20230801,142800,187357570,13110,13110,13110,13110,0
|
|
20230801,142700,187357570,13110,13110,13110,13110,1
|
|
20230801,142600,187344460,13100,13110,13110,13100,60
|
|
20230801,142500,186558160,13110,13110,13110,13110,3
|
|
20230801,142400,186518830,13110,13130,13130,13110,3953
|
|
20230801,142300,134694940,13140,13140,13140,13140,0
|
|
20230801,142200,134694940,13140,13140,13140,13140,0
|
|
20230801,142100,134694940,13140,13140,13140,13140,0
|
|
20230801,142000,134694940,13140,13140,13140,13140,0
|
|
20230801,141900,134694940,13140,13120,13140,13120,3
|
|
20230801,141800,134655550,13110,13110,13110,13110,1
|
|
20230801,141700,134642440,13150,13150,13150,13150,11
|
|
20230801,141600,134497790,13150,13150,13150,13150,0
|
|
20230801,141500,134497790,13150,13150,13150,13150,0
|
|
20230801,141400,134497790,13150,13150,13150,13150,0
|
|
20230801,141300,134497790,13150,13150,13150,13150,0
|
|
20230801,141200,134497790,13150,13150,13150,13150,0
|
|
20230801,141100,134497790,13150,13150,13150,13150,0
|
|
20230801,141000,134497790,13150,13150,13150,13150,1
|
|
20230801,140900,134484640,13100,13100,13100,13100,100
|
|
20230801,140800,133174640,13160,13160,13160,13160,0
|
|
20230801,140700,133174640,13160,13160,13160,13160,0
|
|
20230801,140600,133174640,13160,13160,13160,13160,0
|
|
20230801,140500,133174640,13160,13160,13160,13160,0
|
|
20230801,140400,133174640,13160,13110,13160,13110,6
|
|
20230801,140300,133095830,13100,13100,13100,13100,19
|
|
20230801,140200,132846930,13090,13090,13090,13090,0
|
|
20230801,140100,132846930,13090,13090,13090,13090,1
|
|
20230801,140000,132833840,13100,13100,13100,13100,81
|
|
20230801,135900,131772740,13160,13160,13160,13160,0
|
|
20230801,135800,131772740,13160,13160,13160,13160,0
|
|
20230801,135700,131772740,13160,13160,13160,13160,0
|
|
20230801,135600,131772740,13160,13160,13160,13160,0
|
|
20230801,135500,131772740,13160,13160,13160,13160,0
|
|
20230801,135400,131772740,13160,13160,13160,13160,0
|
|
20230801,135300,131772740,13160,13160,13160,13160,0
|
|
20230801,135200,131772740,13160,13160,13160,13160,0
|
|
20230801,135100,131772740,13160,13160,13160,13160,0
|
|
20230801,135000,131772740,13160,13160,13160,13160,0
|
|
20230801,134900,131772740,13160,13160,13160,13160,0
|
|
20230801,134800,131772740,13160,13160,13160,13160,0
|
|
20230801,134700,131772740,13160,13160,13160,13160,0
|
|
20230801,134600,131772740,13160,13160,13160,13160,1
|
|
20230801,134500,131759580,13100,13100,13100,13100,330
|
|
20230801,134400,127436580,13100,13100,13100,13100,327
|
|
20230801,134300,123152880,13110,13110,13110,13110,73
|
|
20230801,134200,122195850,13160,13160,13160,13160,0
|
|
20230801,134100,122195850,13160,13160,13160,13160,1
|
|
20230801,134000,122182690,13110,13110,13110,13110,0
|
|
20230801,133900,122182690,13110,13110,13110,13110,0
|
|
20230801,133800,122182690,13110,13110,13110,13110,0
|
|
20230801,133700,122182690,13110,13110,13110,13110,0
|
|
20230801,133600,122182690,13110,13140,13140,13110,80
|
|
20230801,133500,121133670,13150,13150,13160,13150,17
|
|
20230801,133400,120910110,13120,13120,13120,13120,0
|
|
20230801,133300,120910110,13120,13120,13120,13120,2
|
|
20230801,133200,120883870,13120,13120,13120,13120,3
|
|
20230801,133100,120844510,13150,13150,13150,13150,0
|
|
20230801,133000,120844510,13150,13150,13150,13150,0
|
|
20230801,132900,120844510,13150,13150,13150,13150,0
|
|
20230801,132800,120844510,13150,13150,13150,13150,0
|
|
20230801,132700,120844510,13150,13150,13150,13150,28
|
|
20230801,132600,120476310,13150,13150,13150,13150,0
|
|
20230801,132500,120476310,13150,13150,13150,13150,0
|
|
20230801,132400,120476310,13150,13150,13150,13150,1
|
|
20230801,132300,120463160,13120,13120,13120,13120,0
|
|
20230801,132200,120463160,13120,13120,13120,13120,0
|
|
20230801,132100,120463160,13120,13120,13120,13120,0
|
|
20230801,132000,120463160,13120,13120,13120,13120,0
|
|
20230801,131900,120463160,13120,13120,13120,13120,0
|
|
20230801,131800,120463160,13120,13120,13120,13120,70
|
|
20230801,131700,119544760,13120,13120,13120,13120,0
|
|
20230801,131600,119544760,13120,13130,13130,13120,2
|
|
20230801,131500,119518510,13140,13140,13140,13140,0
|
|
20230801,131400,119518510,13140,13140,13140,13140,0
|
|
20230801,131300,119518510,13140,13140,13140,13140,0
|
|
20230801,131200,119518510,13140,13140,13140,13140,3882
|
|
20230801,131100,68509030,13140,13140,13140,13140,0
|
|
20230801,131000,68509030,13140,13140,13140,13140,0
|
|
20230801,130900,68509030,13140,13140,13140,13140,18
|
|
20230801,130800,68272510,13140,13140,13140,13140,0
|
|
20230801,130700,68272510,13140,13140,13140,13140,0
|
|
20230801,130600,68272510,13140,13140,13140,13140,0
|
|
20230801,130500,68272510,13140,13140,13140,13140,0
|
|
20230801,130400,68272510,13140,13140,13140,13140,0
|
|
20230801,130300,68272510,13140,13140,13140,13140,0
|
|
20230801,130200,68272510,13140,13140,13140,13140,0
|
|
20230801,130100,68272510,13140,13140,13140,13140,0
|
|
20230801,130000,68272510,13140,13140,13140,13140,0
|
|
20230801,125900,68272510,13140,13140,13140,13140,0
|
|
20230801,125800,68272510,13140,13140,13140,13140,3
|
|
20230801,125700,68233090,13140,13140,13140,13140,0
|
|
20230801,125600,68233090,13140,13130,13140,13120,121
|
|
20230801,125500,66644950,13140,13140,13140,13140,13
|
|
20230801,125400,66474130,13150,13150,13150,13150,0
|
|
20230801,125300,66474130,13150,13150,13150,13150,0
|
|
20230801,125200,66474130,13150,13150,13150,13150,0
|
|
20230801,125100,66474130,13150,13150,13150,13150,0
|
|
20230801,125000,66474130,13150,13150,13150,13150,10
|
|
20230801,124900,66342630,13140,13140,13140,13140,0
|
|
20230801,124800,66342630,13140,13140,13140,13140,0
|
|
20230801,124700,66342630,13140,13140,13140,13140,0
|
|
20230801,124600,66342630,13140,13140,13140,13140,0
|
|
20230801,124500,66342630,13140,13140,13140,13140,0
|
|
20230801,124400,66342630,13140,13140,13140,13140,0
|
|
20230801,124300,66342630,13140,13140,13140,13140,0
|
|
20230801,124200,66342630,13140,13140,13140,13140,0
|
|
20230801,124100,66342630,13140,13140,13140,13140,10
|
|
20230801,124000,66211230,13150,13150,13150,13150,0
|
|
20230801,123900,66211230,13150,13150,13150,13150,0
|
|
20230801,123800,66211230,13150,13150,13150,13150,0
|
|
20230801,123700,66211230,13150,13150,13150,13150,0
|
|
20230801,123600,66211230,13150,13150,13150,13150,0
|
|
20230801,123500,66211230,13150,13150,13150,13150,0
|
|
20230801,123400,66211230,13150,13150,13150,13150,0
|
|
20230801,123300,66211230,13150,13150,13150,13150,0
|
|
20230801,123200,66211230,13150,13150,13150,13150,0
|
|
20230801,123100,66211230,13150,13150,13150,13150,120
|
|
20230801,123000,64633230,13150,13150,13150,13150,0
|
|
20230801,122900,64633230,13150,13150,13150,13150,0
|
|
20230801,122800,64633230,13150,13150,13150,13150,2
|
|
20230801,122700,64606930,13150,13150,13150,13150,1
|
|
20230801,122600,64593780,13130,13130,13130,13130,0
|
|
20230801,122500,64593780,13130,13130,13130,13130,0
|
|
20230801,122400,64593780,13130,13130,13130,13130,0
|
|
20230801,122300,64593780,13130,13130,13130,13130,0
|
|
20230801,122200,64593780,13130,13130,13130,13130,1
|
|
20230801,122100,64580650,13130,13130,13130,13130,0
|
|
20230801,122000,64580650,13130,13130,13130,13130,5
|
|
20230801,121900,64515000,13130,13130,13130,13130,0
|
|
20230801,121800,64515000,13130,13130,13130,13130,15
|
|
20230801,121700,64318050,13130,13130,13130,13130,0
|
|
20230801,121600,64318050,13130,13130,13130,13130,10
|
|
20230801,121500,64186750,13150,13150,13150,13150,0
|
|
20230801,121400,64186750,13150,13150,13150,13150,0
|
|
20230801,121300,64186750,13150,13150,13150,13150,0
|
|
20230801,121200,64186750,13150,13150,13150,13150,0
|
|
20230801,121100,64186750,13150,13150,13150,13150,0
|
|
20230801,121000,64186750,13150,13150,13150,13150,0
|
|
20230801,120900,64186750,13150,13150,13150,13150,0
|
|
20230801,120800,64186750,13150,13150,13150,13150,0
|
|
20230801,120700,64186750,13150,13150,13150,13150,0
|
|
20230801,120600,64186750,13150,13150,13150,13150,5
|
|
20230801,120500,64121000,13150,13150,13150,13150,0
|
|
20230801,120400,64121000,13150,13150,13150,13150,0
|
|
20230801,120300,64121000,13150,13150,13150,13150,0
|
|
20230801,120200,64121000,13150,13150,13150,13150,8
|
|
20230801,120100,64015800,13150,13150,13150,13150,0
|
|
20230801,120000,64015800,13150,13150,13150,13150,0
|
|
20230801,115900,64015800,13150,13150,13150,13150,0
|
|
20230801,115800,64015800,13150,13140,13150,13140,32
|
|
20230801,115700,63595140,13140,13140,13140,13140,0
|
|
20230801,115600,63595140,13140,13140,13140,13140,4
|
|
20230801,115500,63542580,13140,13140,13140,13140,1
|
|
20230801,115400,63529440,13100,13100,13100,13100,0
|
|
20230801,115300,63529440,13100,13100,13100,13100,140
|
|
20230801,115200,61695440,13100,13100,13100,13100,0
|
|
20230801,115100,61695440,13100,13100,13100,13100,100
|
|
20230801,115000,60385440,13100,13100,13100,13100,10
|
|
20230801,114900,60254440,13100,13100,13100,13100,0
|
|
20230801,114800,60254440,13100,13100,13100,13100,0
|
|
20230801,114700,60254440,13100,13100,13100,13100,40
|
|
20230801,114600,59730440,13100,13120,13120,13100,500
|
|
20230801,114500,53176860,13130,13130,13130,13130,0
|
|
20230801,114400,53176860,13130,13130,13130,13130,0
|
|
20230801,114300,53176860,13130,13130,13130,13130,0
|
|
20230801,114200,53176860,13130,13130,13130,13130,0
|
|
20230801,114100,53176860,13130,13130,13130,13130,0
|
|
20230801,114000,53176860,13130,13130,13130,13130,0
|
|
20230801,113900,53176860,13130,13130,13130,13130,20
|
|
20230801,113800,52914260,13130,13130,13130,13130,0
|
|
20230801,113700,52914260,13130,13130,13130,13130,0
|
|
20230801,113600,52914260,13130,13140,13140,13130,19
|
|
20230801,113500,52664610,13140,13150,13150,13140,121
|
|
20230801,113400,51073480,13150,13150,13150,13150,2
|
|
20230801,113300,51047180,13150,13150,13150,13150,1
|
|
20230801,113200,51034030,13150,13150,13150,13150,140
|
|
20230801,113100,49193030,13150,13150,13150,13150,22
|
|
20230801,113000,48903730,13150,13150,13150,13150,0
|
|
20230801,112900,48903730,13150,13150,13150,13150,0
|
|
20230801,112800,48903730,13150,13150,13150,13150,0
|
|
20230801,112700,48903730,13150,13160,13160,13150,50
|
|
20230801,112600,48246030,13160,13160,13160,13160,0
|
|
20230801,112500,48246030,13160,13160,13160,13160,2
|
|
20230801,112400,48219710,13160,13160,13160,13160,50
|
|
20230801,112300,47561710,13160,13160,13160,13160,0
|
|
20230801,112200,47561710,13160,13160,13160,13160,0
|
|
20230801,112100,47561710,13160,13160,13160,13160,0
|
|
20230801,112000,47561710,13160,13160,13160,13160,0
|
|
20230801,111900,47561710,13160,13150,13160,13150,4
|
|
20230801,111800,47509100,13150,13150,13150,13150,0
|
|
20230801,111700,47509100,13150,13150,13150,13150,0
|
|
20230801,111600,47509100,13150,13150,13150,13150,0
|
|
20230801,111500,47509100,13150,13160,13160,13150,703
|
|
20230801,111400,38264640,13200,13200,13200,13200,0
|
|
20230801,111300,38264640,13200,13200,13200,13200,0
|
|
20230801,111200,38264640,13200,13200,13200,13200,0
|
|
20230801,111100,38264640,13200,13200,13200,13200,0
|
|
20230801,111000,38264640,13200,13200,13200,13200,1
|
|
20230801,110900,38251440,13150,13190,13190,13150,168
|
|
20230801,110800,36036970,13200,13200,13200,13200,0
|
|
20230801,110700,36036970,13200,13200,13200,13200,0
|
|
20230801,110600,36036970,13200,13200,13200,13200,10
|
|
20230801,110500,35904970,13190,13200,13200,13180,224
|
|
20230801,110400,32949930,13190,13190,13190,13190,150
|
|
20230801,110300,30971430,13190,13190,13190,13190,265
|
|
20230801,110200,27476080,13190,13190,13190,13190,101
|
|
20230801,110100,26143890,13190,13190,13190,13190,0
|
|
20230801,110000,26143890,13190,13150,13190,13150,2
|
|
20230801,105900,26117550,13180,13180,13180,13180,0
|
|
20230801,105800,26117550,13180,13180,13180,13180,0
|
|
20230801,105700,26117550,13180,13180,13180,13180,131
|
|
20230801,105600,24390970,13180,13180,13180,13180,0
|
|
20230801,105500,24390970,13180,13180,13180,13180,1
|
|
20230801,105400,24377790,13120,13130,13130,13120,6
|
|
20230801,105300,24299060,13180,13180,13180,13180,0
|
|
20230801,105200,24299060,13180,13180,13180,13180,0
|
|
20230801,105100,24299060,13180,13180,13180,13180,1
|
|
20230801,105000,24285880,13120,13120,13120,13120,0
|
|
20230801,104900,24285880,13120,13120,13120,13120,0
|
|
20230801,104800,24285880,13120,13120,13120,13120,0
|
|
20230801,104700,24285880,13120,13160,13160,13120,185
|
|
20230801,104600,21855100,13180,13180,13180,13180,0
|
|
20230801,104500,21855100,13180,13180,13180,13180,0
|
|
20230801,104400,21855100,13180,13180,13180,13180,0
|
|
20230801,104300,21855100,13180,13180,13180,13180,0
|
|
20230801,104200,21855100,13180,13180,13180,13180,0
|
|
20230801,104100,21855100,13180,13180,13180,13180,0
|
|
20230801,104000,21855100,13180,13180,13180,13180,1
|
|
20230801,103900,21841920,13160,13160,13160,13160,0
|
|
20230801,103800,21841920,13160,13160,13160,13160,0
|
|
20230801,103700,21841920,13160,13160,13160,13160,0
|
|
20230801,103600,21841920,13160,13180,13180,13160,18
|
|
20230801,103500,21605020,13160,13160,13160,13160,0
|
|
20230801,103400,21605020,13160,13160,13160,13160,0
|
|
20230801,103300,21605020,13160,13160,13160,13160,20
|
|
20230801,103200,21341820,13170,13170,13170,13170,1
|
|
20230801,103100,21328650,13180,13180,13180,13180,0
|
|
20230801,103000,21328650,13180,13180,13180,13180,1
|
|
20230801,102900,21315470,13180,13180,13180,13180,0
|
|
20230801,102800,21315470,13180,13180,13180,13180,135
|
|
20230801,102700,19536170,13180,13180,13180,13180,0
|
|
20230801,102600,19536170,13180,13180,13180,13180,0
|
|
20230801,102500,19536170,13180,13180,13180,13180,0
|
|
20230801,102400,19536170,13180,13180,13180,13180,0
|
|
20230801,102300,19536170,13180,13180,13180,13180,0
|
|
20230801,102200,19536170,13180,13180,13180,13180,0
|
|
20230801,102100,19536170,13180,13180,13180,13180,0
|
|
20230801,102000,19536170,13180,13180,13180,13180,10
|
|
20230801,101900,19404370,13180,13180,13180,13180,5
|
|
20230801,101800,19338470,13180,13180,13180,13180,0
|
|
20230801,101700,19338470,13180,13180,13180,13180,0
|
|
20230801,101600,19338470,13180,13180,13180,13180,1
|
|
20230801,101500,19325290,13170,13170,13170,13170,0
|
|
20230801,101400,19325290,13170,13170,13170,13170,0
|
|
20230801,101300,19325290,13170,13170,13170,13170,10
|
|
20230801,101200,19193590,13170,13170,13170,13170,1
|
|
20230801,101100,19180420,13170,13170,13170,13170,0
|
|
20230801,101000,19180420,13170,13170,13170,13170,0
|
|
20230801,100900,19180420,13170,13170,13170,13170,0
|
|
20230801,100800,19180420,13170,13170,13170,13170,7
|
|
20230801,100700,19088230,13180,13180,13180,13180,0
|
|
20230801,100600,19088230,13180,13180,13180,13180,0
|
|
20230801,100500,19088230,13180,13180,13180,13180,0
|
|
20230801,100400,19088230,13180,13180,13180,13180,0
|
|
20230801,100300,19088230,13180,13180,13180,13180,0
|
|
20230801,100200,19088230,13180,13180,13180,13150,90
|
|
20230801,100100,17904660,13150,13160,13180,13150,403
|
|
20230801,100000,12605110,13180,13180,13180,13180,0
|
|
20230801,095900,12605110,13180,13180,13180,13180,0
|
|
20230801,095800,12605110,13180,13180,13180,13180,1
|
|
20230801,095700,12591930,13150,13150,13150,13150,106
|
|
20230801,095600,11198030,13180,13180,13180,13180,0
|
|
20230801,095500,11198030,13180,13180,13180,13180,0
|
|
20230801,095400,11198030,13180,13180,13180,13180,0
|
|
20230801,095300,11198030,13180,13180,13180,13180,0
|
|
20230801,095200,11198030,13180,13180,13180,13180,0
|
|
20230801,095100,11198030,13180,13180,13180,13180,0
|
|
20230801,095000,11198030,13180,13180,13180,13180,0
|
|
20230801,094900,11198030,13180,13180,13180,13180,0
|
|
20230801,094800,11198030,13180,13180,13180,13180,1
|
|
20230801,094700,11184850,13170,13170,13170,13170,10
|
|
20230801,094600,11053150,13170,13170,13170,13170,0
|
|
20230801,094500,11053150,13170,13170,13170,13170,0
|
|
20230801,094400,11053150,13170,13170,13170,13170,0
|
|
20230801,094300,11053150,13170,13170,13170,13170,0
|
|
20230801,094200,11053150,13170,13140,13170,13140,112
|
|
20230801,094100,9581170,13120,13120,13120,13120,0
|
|
20230801,094000,9581170,13120,13120,13120,13120,42
|
|
20230801,093900,9030130,13120,13120,13120,13120,1
|
|
20230801,093800,9017010,13130,13130,13130,13130,0
|
|
20230801,093700,9017010,13130,13130,13130,13130,0
|
|
20230801,093600,9017010,13130,13130,13130,13130,7
|
|
20230801,093500,8925100,13130,13130,13130,13130,0
|
|
20230801,093400,8925100,13130,13130,13130,13130,1
|
|
20230801,093300,8911970,13140,13140,13140,13140,0
|
|
20230801,093200,8911970,13140,13140,13140,13140,8
|
|
20230801,093100,8806850,13140,13140,13140,13140,0
|
|
20230801,093000,8806850,13140,13140,13140,13140,0
|
|
20230801,092900,8806850,13140,13140,13140,13140,0
|
|
20230801,092800,8806850,13140,13150,13150,13140,102
|
|
20230801,092700,7466560,13180,13180,13180,13180,2
|
|
20230801,092600,7440200,13180,13180,13180,13180,0
|
|
20230801,092500,7440200,13180,13180,13180,13180,0
|
|
20230801,092400,7440200,13180,13180,13180,13180,21
|
|
20230801,092300,7163420,13180,13180,13180,13180,0
|
|
20230801,092200,7163420,13180,13180,13180,13180,0
|
|
20230801,092100,7163420,13180,13180,13180,13180,228
|
|
20230801,092000,4158380,13180,13180,13180,13180,0
|
|
20230801,091900,4158380,13180,13180,13180,13180,0
|
|
20230801,091800,4158380,13180,13180,13180,13180,0
|
|
20230801,091700,4158380,13180,13180,13180,13180,0
|
|
20230801,091600,4158380,13180,13180,13180,13180,1
|
|
20230801,091500,4145200,13180,13180,13180,13180,0
|
|
20230801,091400,4145200,13180,13180,13180,13180,0
|
|
20230801,091300,4145200,13180,13180,13180,13180,0
|
|
20230801,091200,4145200,13180,13180,13180,13180,0
|
|
20230801,091100,4145200,13180,13180,13180,13180,10
|
|
20230801,091000,4013400,13130,13130,13130,13130,0
|
|
20230801,090900,4013400,13130,13130,13130,13130,0
|
|
20230801,090800,4013400,13130,13130,13130,13130,10
|
|
20230801,090700,3882100,13130,13130,13130,13130,0
|
|
20230801,090600,3882100,13130,13140,13140,13130,83
|
|
20230801,090500,2792300,13180,13180,13180,13180,1
|
|
20230801,090400,2779120,13120,13150,13150,13120,108
|
|
20230801,090300,1359160,13180,13180,13180,13180,0
|
|
20230801,090200,1359160,13180,13180,13180,13180,1
|
|
20230801,090100,1345980,13190,13190,13190,13190,0
|
|
20230801,090000,1345980,13190,13200,13200,13190,102
|