689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202600,172851250,12370,12370,12370,12370,200
|
|
20230801,202500,172851250,12370,12370,12370,12370,0
|
|
20230801,202400,172851250,12370,12370,12370,12370,0
|
|
20230801,202300,172851250,12370,12370,12370,12370,0
|
|
20230801,202200,172851250,12370,12370,12370,12370,0
|
|
20230801,202100,172851250,12370,12370,12370,12370,0
|
|
20230801,202000,172851250,12370,12370,12370,12370,0
|
|
20230801,201900,172851250,12370,12370,12370,12370,0
|
|
20230801,201800,172851250,12370,12370,12370,12370,0
|
|
20230801,201700,172851250,12370,12370,12370,12370,0
|
|
20230801,201600,172851250,12370,12370,12370,12370,0
|
|
20230801,201500,172851250,12370,12370,12370,12370,0
|
|
20230801,201400,172851250,12370,12370,12370,12370,0
|
|
20230801,201300,172851250,12370,12370,12370,12370,0
|
|
20230801,201200,172851250,12370,12370,12370,12370,0
|
|
20230801,201100,172851250,12370,12370,12370,12370,0
|
|
20230801,201000,172851250,12370,12370,12370,12370,0
|
|
20230801,200900,172851250,12370,12370,12370,12370,0
|
|
20230801,200800,172851250,12370,12370,12370,12370,0
|
|
20230801,200700,172851250,12370,12370,12370,12370,0
|
|
20230801,200600,172851250,12370,12370,12370,12370,0
|
|
20230801,200500,172851250,12370,12370,12370,12370,0
|
|
20230801,200400,172851250,12370,12370,12370,12370,0
|
|
20230801,200300,172851250,12370,12370,12370,12370,0
|
|
20230801,200200,172851250,12370,12370,12370,12370,0
|
|
20230801,200100,172851250,12370,12370,12370,12370,0
|
|
20230801,200000,172851250,12370,12370,12370,12370,0
|
|
20230801,195900,172851250,12370,12370,12370,12370,0
|
|
20230801,195800,172851250,12370,12370,12370,12370,0
|
|
20230801,195700,172851250,12370,12370,12370,12370,0
|
|
20230801,195600,172851250,12370,12370,12370,12370,200
|
|
20230801,195500,172851250,12370,12370,12370,12370,0
|
|
20230801,195400,172851250,12370,12370,12370,12370,0
|
|
20230801,195300,172851250,12370,12370,12370,12370,0
|
|
20230801,195200,172851250,12370,12370,12370,12370,0
|
|
20230801,195100,172851250,12370,12370,12370,12370,0
|
|
20230801,195000,172851250,12370,12370,12370,12370,0
|
|
20230801,194900,172851250,12370,12370,12370,12370,0
|
|
20230801,194800,172851250,12370,12370,12370,12370,0
|
|
20230801,194700,172851250,12370,12370,12370,12370,0
|
|
20230801,194600,172851250,12370,12370,12370,12370,0
|
|
20230801,194500,172851250,12370,12370,12370,12370,0
|
|
20230801,194400,172851250,12370,12370,12370,12370,0
|
|
20230801,194300,172851250,12370,12370,12370,12370,0
|
|
20230801,194200,172851250,12370,12370,12370,12370,0
|
|
20230801,194100,172851250,12370,12370,12370,12370,0
|
|
20230801,194000,172851250,12370,12370,12370,12370,0
|
|
20230801,193900,172851250,12370,12370,12370,12370,0
|
|
20230801,193800,172851250,12370,12370,12370,12370,0
|
|
20230801,193700,172851250,12370,12370,12370,12370,0
|
|
20230801,193600,172851250,12370,12370,12370,12370,0
|
|
20230801,193500,172851250,12370,12370,12370,12370,0
|
|
20230801,193400,172851250,12370,12370,12370,12370,0
|
|
20230801,193300,172851250,12370,12370,12370,12370,0
|
|
20230801,193200,172851250,12370,12370,12370,12370,0
|
|
20230801,193100,172851250,12370,12370,12370,12370,0
|
|
20230801,193000,172851250,12370,12370,12370,12370,0
|
|
20230801,192900,172851250,12370,12370,12370,12370,0
|
|
20230801,192800,172851250,12370,12370,12370,12370,0
|
|
20230801,192700,172851250,12370,12370,12370,12370,0
|
|
20230801,192600,172851250,12370,12370,12370,12370,200
|
|
20230801,192500,172851250,12370,12370,12370,12370,0
|
|
20230801,192400,172851250,12370,12370,12370,12370,0
|
|
20230801,192300,172851250,12370,12370,12370,12370,0
|
|
20230801,192200,172851250,12370,12370,12370,12370,0
|
|
20230801,192100,172851250,12370,12370,12370,12370,0
|
|
20230801,192000,172851250,12370,12370,12370,12370,0
|
|
20230801,191900,172851250,12370,12370,12370,12370,0
|
|
20230801,191800,172851250,12370,12370,12370,12370,0
|
|
20230801,191700,172851250,12370,12370,12370,12370,0
|
|
20230801,191600,172851250,12370,12370,12370,12370,0
|
|
20230801,191500,172851250,12370,12370,12370,12370,0
|
|
20230801,191400,172851250,12370,12370,12370,12370,0
|
|
20230801,191300,172851250,12370,12370,12370,12370,0
|
|
20230801,191200,172851250,12370,12370,12370,12370,0
|
|
20230801,191100,172851250,12370,12370,12370,12370,0
|
|
20230801,191000,172851250,12370,12370,12370,12370,0
|
|
20230801,190900,172851250,12370,12370,12370,12370,0
|
|
20230801,190800,172851250,12370,12370,12370,12370,0
|
|
20230801,190700,172851250,12370,12370,12370,12370,0
|
|
20230801,190600,172851250,12370,12370,12370,12370,0
|
|
20230801,190500,172851250,12370,12370,12370,12370,0
|
|
20230801,190400,172851250,12370,12370,12370,12370,0
|
|
20230801,190300,172851250,12370,12370,12370,12370,0
|
|
20230801,190200,172851250,12370,12370,12370,12370,0
|
|
20230801,190100,172851250,12370,12370,12370,12370,0
|
|
20230801,190000,172851250,12370,12370,12370,12370,0
|
|
20230801,185900,172851250,12370,12370,12370,12370,0
|
|
20230801,185800,172851250,12370,12370,12370,12370,0
|
|
20230801,185700,172851250,12370,12370,12370,12370,0
|
|
20230801,185600,172851250,12370,12370,12370,12370,200
|
|
20230801,185500,172851250,12370,12370,12370,12370,0
|
|
20230801,185400,172851250,12370,12370,12370,12370,0
|
|
20230801,185300,172851250,12370,12370,12370,12370,0
|
|
20230801,185200,172851250,12370,12370,12370,12370,0
|
|
20230801,185100,172851250,12370,12370,12370,12370,0
|
|
20230801,185000,172851250,12370,12370,12370,12370,0
|
|
20230801,184900,172851250,12370,12370,12370,12370,0
|
|
20230801,184800,172851250,12370,12370,12370,12370,0
|
|
20230801,184700,172851250,12370,12370,12370,12370,0
|
|
20230801,184600,172851250,12370,12370,12370,12370,0
|
|
20230801,184500,172851250,12370,12370,12370,12370,0
|
|
20230801,184400,172851250,12370,12370,12370,12370,0
|
|
20230801,184300,172851250,12370,12370,12370,12370,0
|
|
20230801,184200,172851250,12370,12370,12370,12370,0
|
|
20230801,184100,172851250,12370,12370,12370,12370,0
|
|
20230801,184000,172851250,12370,12370,12370,12370,0
|
|
20230801,183900,172851250,12370,12370,12370,12370,0
|
|
20230801,183800,172851250,12370,12370,12370,12370,0
|
|
20230801,183700,172851250,12370,12370,12370,12370,0
|
|
20230801,183600,172851250,12370,12370,12370,12370,0
|
|
20230801,183500,172851250,12370,12370,12370,12370,0
|
|
20230801,183400,172851250,12370,12370,12370,12370,0
|
|
20230801,183300,172851250,12370,12370,12370,12370,0
|
|
20230801,183200,172851250,12370,12370,12370,12370,0
|
|
20230801,183100,172851250,12370,12370,12370,12370,0
|
|
20230801,183000,172851250,12370,12370,12370,12370,0
|
|
20230801,182900,172851250,12370,12370,12370,12370,0
|
|
20230801,182800,172851250,12370,12370,12370,12370,0
|
|
20230801,182700,172851250,12370,12370,12370,12370,0
|
|
20230801,182600,172851250,12370,12370,12370,12370,200
|
|
20230801,182500,172851250,12370,12370,12370,12370,0
|
|
20230801,182400,172851250,12370,12370,12370,12370,0
|
|
20230801,182300,172851250,12370,12370,12370,12370,0
|
|
20230801,182200,172851250,12370,12370,12370,12370,0
|
|
20230801,182100,172851250,12370,12370,12370,12370,0
|
|
20230801,182000,172851250,12370,12370,12370,12370,0
|
|
20230801,181900,172851250,12370,12370,12370,12370,0
|
|
20230801,181800,172851250,12370,12370,12370,12370,0
|
|
20230801,181700,172851250,12370,12370,12370,12370,0
|
|
20230801,181600,172851250,12370,12370,12370,12370,0
|
|
20230801,181500,172851250,12370,12370,12370,12370,0
|
|
20230801,181400,172851250,12370,12370,12370,12370,0
|
|
20230801,181300,172851250,12370,12370,12370,12370,0
|
|
20230801,181200,172851250,12370,12370,12370,12370,0
|
|
20230801,181100,172851250,12370,12370,12370,12370,0
|
|
20230801,181000,172851250,12370,12370,12370,12370,0
|
|
20230801,180900,172851250,12370,12370,12370,12370,0
|
|
20230801,180800,172851250,12370,12370,12370,12370,0
|
|
20230801,180700,172851250,12370,12370,12370,12370,0
|
|
20230801,180600,172851250,12370,12370,12370,12370,0
|
|
20230801,180500,172851250,12370,12370,12370,12370,0
|
|
20230801,180400,172851250,12370,12370,12370,12370,0
|
|
20230801,180300,172851250,12370,12370,12370,12370,0
|
|
20230801,180200,172851250,12370,12370,12370,12370,0
|
|
20230801,180100,172851250,12370,12370,12370,12370,0
|
|
20230801,180000,172851250,12370,12370,12370,12370,0
|
|
20230801,175900,172851250,12370,12370,12370,12370,0
|
|
20230801,175800,172851250,12370,12370,12370,12370,0
|
|
20230801,175700,172851250,12370,12370,12370,12370,0
|
|
20230801,175600,172851250,12370,12370,12370,12370,200
|
|
20230801,175500,172851250,12370,12370,12370,12370,0
|
|
20230801,175400,172851250,12370,12370,12370,12370,0
|
|
20230801,175300,172851250,12370,12370,12370,12370,0
|
|
20230801,175200,172851250,12370,12370,12370,12370,0
|
|
20230801,175100,172851250,12370,12370,12370,12370,0
|
|
20230801,175000,172851250,12370,12370,12370,12370,0
|
|
20230801,174900,172851250,12370,12370,12370,12370,0
|
|
20230801,174800,172851250,12370,12370,12370,12370,0
|
|
20230801,174700,172851250,12370,12370,12370,12370,0
|
|
20230801,174600,172851250,12370,12370,12370,12370,0
|
|
20230801,174500,172851250,12370,12370,12370,12370,0
|
|
20230801,174400,172851250,12370,12370,12370,12370,0
|
|
20230801,174300,172851250,12370,12370,12370,12370,0
|
|
20230801,174200,172851250,12370,12370,12370,12370,0
|
|
20230801,174100,172851250,12370,12370,12370,12370,0
|
|
20230801,174000,172851250,12370,12370,12370,12370,0
|
|
20230801,173900,172851250,12370,12370,12370,12370,0
|
|
20230801,173800,172851250,12370,12370,12370,12370,0
|
|
20230801,173700,172851250,12370,12370,12370,12370,0
|
|
20230801,173600,172851250,12370,12370,12370,12370,0
|
|
20230801,173500,172851250,12370,12370,12370,12370,0
|
|
20230801,173400,172851250,12370,12370,12370,12370,0
|
|
20230801,173300,172851250,12370,12370,12370,12370,0
|
|
20230801,173200,172851250,12370,12370,12370,12370,0
|
|
20230801,173100,172851250,12370,12370,12370,12370,0
|
|
20230801,173000,172851250,12370,12370,12370,12370,0
|
|
20230801,172900,172851250,12370,12370,12370,12370,0
|
|
20230801,172800,172851250,12370,12370,12370,12370,0
|
|
20230801,172700,172851250,12370,12370,12370,12370,0
|
|
20230801,172600,172851250,12370,12370,12370,12370,200
|
|
20230801,172500,172851250,12370,12370,12370,12370,0
|
|
20230801,172400,172851250,12370,12370,12370,12370,0
|
|
20230801,172300,172851250,12370,12370,12370,12370,0
|
|
20230801,172200,172851250,12370,12370,12370,12370,0
|
|
20230801,172100,172851250,12370,12370,12370,12370,0
|
|
20230801,172000,172851250,12370,12370,12370,12370,0
|
|
20230801,171900,172851250,12370,12370,12370,12370,0
|
|
20230801,171800,172851250,12370,12370,12370,12370,0
|
|
20230801,171700,172851250,12370,12370,12370,12370,0
|
|
20230801,171600,172851250,12370,12370,12370,12370,0
|
|
20230801,171500,172851250,12370,12370,12370,12370,0
|
|
20230801,171400,172851250,12370,12370,12370,12370,0
|
|
20230801,171300,172851250,12370,12370,12370,12370,0
|
|
20230801,171200,172851250,12370,12370,12370,12370,0
|
|
20230801,171100,172851250,12370,12370,12370,12370,0
|
|
20230801,171000,172851250,12370,12370,12370,12370,0
|
|
20230801,170900,172851250,12370,12370,12370,12370,0
|
|
20230801,170800,172851250,12370,12370,12370,12370,0
|
|
20230801,170700,172851250,12370,12370,12370,12370,0
|
|
20230801,170600,172851250,12370,12370,12370,12370,0
|
|
20230801,170500,172851250,12370,12370,12370,12370,0
|
|
20230801,170400,172851250,12370,12370,12370,12370,0
|
|
20230801,170300,172851250,12370,12370,12370,12370,0
|
|
20230801,170200,172851250,12370,12370,12370,12370,0
|
|
20230801,170100,172851250,12370,12370,12370,12370,0
|
|
20230801,170000,172851250,12370,12370,12370,12370,0
|
|
20230801,165900,172851250,12370,12370,12370,12370,0
|
|
20230801,165800,172851250,12370,12370,12370,12370,0
|
|
20230801,165700,172851250,12370,12370,12370,12370,0
|
|
20230801,165600,172851250,12370,12370,12370,12370,200
|
|
20230801,165500,172851250,12370,12370,12370,12370,0
|
|
20230801,165400,172851250,12370,12370,12370,12370,0
|
|
20230801,165300,172851250,12370,12370,12370,12370,0
|
|
20230801,165200,172851250,12370,12370,12370,12370,0
|
|
20230801,165100,172851250,12370,12370,12370,12370,0
|
|
20230801,165000,172851250,12370,12370,12370,12370,0
|
|
20230801,164900,172851250,12370,12370,12370,12370,0
|
|
20230801,164800,172851250,12370,12370,12370,12370,0
|
|
20230801,164700,172851250,12370,12370,12370,12370,0
|
|
20230801,164600,172851250,12370,12370,12370,12370,0
|
|
20230801,164500,172851250,12370,12370,12370,12370,0
|
|
20230801,164400,172851250,12370,12370,12370,12370,0
|
|
20230801,164300,172851250,12370,12370,12370,12370,0
|
|
20230801,164200,172851250,12370,12370,12370,12370,0
|
|
20230801,164100,172851250,12370,12370,12370,12370,0
|
|
20230801,164000,172851250,12370,12370,12370,12370,0
|
|
20230801,163900,172851250,12370,12370,12370,12370,0
|
|
20230801,163800,172851250,12370,12370,12370,12370,0
|
|
20230801,163700,172851250,12370,12370,12370,12370,0
|
|
20230801,163600,172851250,12370,12370,12370,12370,0
|
|
20230801,163500,172851250,12370,12370,12370,12370,0
|
|
20230801,163400,172851250,12370,12370,12370,12370,0
|
|
20230801,163300,172851250,12370,12370,12370,12370,0
|
|
20230801,163200,172851250,12370,12370,12370,12370,0
|
|
20230801,163100,172851250,12370,12370,12370,12370,0
|
|
20230801,163000,172851250,12370,12370,12370,12370,0
|
|
20230801,162900,172851250,12370,12370,12370,12370,0
|
|
20230801,162800,172851250,12370,12370,12370,12370,0
|
|
20230801,162700,172851250,12370,12370,12370,12370,0
|
|
20230801,162600,172851250,12370,12370,12370,12370,200
|
|
20230801,162500,172851250,12370,12370,12370,12370,0
|
|
20230801,162400,172851250,12370,12370,12370,12370,0
|
|
20230801,162300,172851250,12370,12370,12370,12370,0
|
|
20230801,162200,172851250,12370,12370,12370,12370,0
|
|
20230801,162100,172851250,12370,12370,12370,12370,0
|
|
20230801,162000,172851250,12370,12370,12370,12370,0
|
|
20230801,161900,172851250,12370,12370,12370,12370,0
|
|
20230801,161800,172851250,12370,12370,12370,12370,0
|
|
20230801,161700,172851250,12370,12370,12370,12370,0
|
|
20230801,161600,172851250,12370,12370,12370,12370,0
|
|
20230801,161500,172851250,12370,12370,12370,12370,0
|
|
20230801,161400,172851250,12370,12370,12370,12370,0
|
|
20230801,161300,172851250,12370,12370,12370,12370,0
|
|
20230801,161200,172851250,12370,12370,12370,12370,0
|
|
20230801,161100,172851250,12370,12370,12370,12370,0
|
|
20230801,161000,172851250,12370,12370,12370,12370,0
|
|
20230801,160900,172851250,12370,12370,12370,12370,0
|
|
20230801,160800,172851250,12370,12370,12370,12370,0
|
|
20230801,160700,172851250,12370,12370,12370,12370,0
|
|
20230801,160600,172851250,12370,12370,12370,12370,0
|
|
20230801,160500,172851250,12370,12370,12370,12370,0
|
|
20230801,160400,172851250,12370,12370,12370,12370,0
|
|
20230801,160300,172851250,12370,12370,12370,12370,0
|
|
20230801,160200,172851250,12370,12370,12370,12370,0
|
|
20230801,160100,172851250,12370,12370,12370,12370,0
|
|
20230801,160000,172851250,12370,12370,12370,12370,0
|
|
20230801,155900,172851250,12370,12370,12370,12370,0
|
|
20230801,155800,172851250,12370,12370,12370,12370,0
|
|
20230801,155700,172851250,12370,12370,12370,12370,0
|
|
20230801,155600,172851250,12370,12370,12370,12370,200
|
|
20230801,155500,172851250,12370,12370,12370,12370,0
|
|
20230801,155400,172851250,12370,12370,12370,12370,0
|
|
20230801,155300,172851250,12370,12370,12370,12370,0
|
|
20230801,155200,172851250,12370,12370,12370,12370,0
|
|
20230801,155100,172851250,12370,12370,12370,12370,0
|
|
20230801,155000,172851250,12370,12370,12370,12370,0
|
|
20230801,154900,172851250,12370,12370,12370,12370,0
|
|
20230801,154800,172851250,12370,12370,12370,12370,0
|
|
20230801,154700,172851250,12370,12370,12370,12370,0
|
|
20230801,154600,172851250,12370,12370,12370,12370,0
|
|
20230801,154500,172851250,12370,12370,12370,12370,0
|
|
20230801,154400,172851250,12370,12370,12370,12370,0
|
|
20230801,154300,172851250,12370,12370,12370,12370,0
|
|
20230801,154200,172851250,12370,12370,12370,12370,0
|
|
20230801,154100,172851250,12370,12370,12370,12370,0
|
|
20230801,154000,172851250,12370,12370,12370,12370,0
|
|
20230801,153900,172851250,12370,12370,12370,12370,0
|
|
20230801,153800,172851250,12370,12370,12370,12370,0
|
|
20230801,153700,172851250,12370,12370,12370,12370,0
|
|
20230801,153600,172851250,12370,12370,12370,12370,0
|
|
20230801,153500,172851250,12370,12370,12370,12370,0
|
|
20230801,153400,172851250,12370,12370,12370,12370,0
|
|
20230801,153300,172851250,12370,12370,12370,12370,0
|
|
20230801,153200,172851250,12370,12370,12370,12370,0
|
|
20230801,153100,172851250,12370,12370,12370,12370,0
|
|
20230801,153000,172851250,12370,12370,12370,12370,200
|
|
20230801,152900,170377250,12300,12300,12300,12300,0
|
|
20230801,152800,170377250,12300,12300,12300,12300,0
|
|
20230801,152700,170377250,12300,12300,12300,12300,0
|
|
20230801,152600,170377250,12300,12300,12300,12300,0
|
|
20230801,152500,170377250,12300,12300,12300,12300,0
|
|
20230801,152400,170377250,12300,12300,12300,12300,0
|
|
20230801,152300,170377250,12300,12300,12300,12300,0
|
|
20230801,152200,170377250,12300,12300,12300,12300,0
|
|
20230801,152100,170377250,12300,12300,12300,12300,0
|
|
20230801,152000,170377250,12300,12300,12300,12300,0
|
|
20230801,151900,170377250,12300,12300,12300,12300,0
|
|
20230801,151800,170377250,12300,12300,12300,12300,0
|
|
20230801,151700,170377250,12300,12300,12300,12300,103
|
|
20230801,151600,169110350,12280,12300,12300,12280,160
|
|
20230801,151500,167144590,12300,12300,12300,12300,0
|
|
20230801,151400,167144590,12300,12300,12300,12300,50
|
|
20230801,151300,166529590,12300,12300,12300,12300,0
|
|
20230801,151200,166529590,12300,12300,12300,12300,0
|
|
20230801,151100,166529590,12300,12300,12300,12300,1
|
|
20230801,151000,166517290,12290,12290,12290,12290,0
|
|
20230801,150900,166517290,12290,12290,12290,12290,0
|
|
20230801,150800,166517290,12290,12310,12310,12290,4
|
|
20230801,150700,166468090,12300,12300,12300,12300,0
|
|
20230801,150600,166468090,12300,12300,12300,12300,29
|
|
20230801,150500,166111390,12300,12300,12300,12300,120
|
|
20230801,150400,164635390,12300,12300,12300,12300,47
|
|
20230801,150300,164057290,12290,12290,12290,12290,52
|
|
20230801,150200,163418210,12300,12300,12300,12300,64
|
|
20230801,150100,162631010,12280,12280,12280,12280,0
|
|
20230801,150000,162631010,12280,12280,12280,12280,0
|
|
20230801,145900,162631010,12280,12280,12280,12280,0
|
|
20230801,145800,162631010,12280,12280,12280,12280,64
|
|
20230801,145700,161845090,12250,12250,12250,12250,500
|
|
20230801,145600,155720090,12240,12240,12240,12240,41
|
|
20230801,145500,155218250,12240,12270,12270,12240,200
|
|
20230801,145400,152769860,12280,12280,12280,12280,0
|
|
20230801,145300,152769860,12280,12280,12280,12280,0
|
|
20230801,145200,152769860,12280,12280,12280,12280,0
|
|
20230801,145100,152769860,12280,12280,12280,12280,31
|
|
20230801,145000,152389180,12290,12290,12290,12290,0
|
|
20230801,144900,152389180,12290,12290,12290,12290,500
|
|
20230801,144800,146244180,12290,12290,12290,12290,0
|
|
20230801,144700,146244180,12290,12290,12290,12290,1
|
|
20230801,144600,146231890,12290,12290,12290,12290,0
|
|
20230801,144500,146231890,12290,12300,12300,12290,123
|
|
20230801,144400,144719390,12350,12350,12350,12350,0
|
|
20230801,144300,144719390,12350,12340,12350,12340,19
|
|
20230801,144200,144484890,12350,12350,12350,12350,0
|
|
20230801,144100,144484890,12350,12350,12350,12350,0
|
|
20230801,144000,144484890,12350,12350,12350,12350,0
|
|
20230801,143900,144484890,12350,12350,12350,12350,0
|
|
20230801,143800,144484890,12350,12350,12350,12350,0
|
|
20230801,143700,144484890,12350,12350,12350,12350,0
|
|
20230801,143600,144484890,12350,12350,12350,12350,0
|
|
20230801,143500,144484890,12350,12350,12350,12350,1
|
|
20230801,143400,144472540,12300,12300,12300,12300,0
|
|
20230801,143300,144472540,12300,12300,12300,12300,0
|
|
20230801,143200,144472540,12300,12300,12300,12300,0
|
|
20230801,143100,144472540,12300,12300,12300,12300,0
|
|
20230801,143000,144472540,12300,12300,12300,12300,0
|
|
20230801,142900,144472540,12300,12300,12300,12300,0
|
|
20230801,142800,144472540,12300,12300,12300,12300,0
|
|
20230801,142700,144472540,12300,12300,12300,12300,0
|
|
20230801,142600,144472540,12300,12300,12300,12300,0
|
|
20230801,142500,144472540,12300,12300,12300,12300,0
|
|
20230801,142400,144472540,12300,12300,12300,12300,90
|
|
20230801,142300,143365540,12360,12360,12360,12360,0
|
|
20230801,142200,143365540,12360,12360,12360,12360,0
|
|
20230801,142100,143365540,12360,12360,12360,12360,0
|
|
20230801,142000,143365540,12360,12360,12360,12360,0
|
|
20230801,141900,143365540,12360,12360,12360,12360,0
|
|
20230801,141800,143365540,12360,12360,12360,12360,0
|
|
20230801,141700,143365540,12360,12360,12360,12360,0
|
|
20230801,141600,143365540,12360,12360,12360,12360,0
|
|
20230801,141500,143365540,12360,12360,12360,12360,0
|
|
20230801,141400,143365540,12360,12360,12360,12360,12
|
|
20230801,141300,143217220,12370,12370,12370,12370,0
|
|
20230801,141200,143217220,12370,12370,12370,12370,0
|
|
20230801,141100,143217220,12370,12370,12370,12370,0
|
|
20230801,141000,143217220,12370,12370,12370,12370,0
|
|
20230801,140900,143217220,12370,12370,12370,12370,0
|
|
20230801,140800,143217220,12370,12370,12370,12370,0
|
|
20230801,140700,143217220,12370,12370,12370,12370,0
|
|
20230801,140600,143217220,12370,12370,12370,12370,0
|
|
20230801,140500,143217220,12370,12370,12370,12370,0
|
|
20230801,140400,143217220,12370,12370,12370,12370,0
|
|
20230801,140300,143217220,12370,12370,12370,12370,0
|
|
20230801,140200,143217220,12370,12370,12370,12370,0
|
|
20230801,140100,143217220,12370,12370,12370,12370,0
|
|
20230801,140000,143217220,12370,12370,12370,12370,0
|
|
20230801,135900,143217220,12370,12370,12370,12370,0
|
|
20230801,135800,143217220,12370,12370,12370,12370,0
|
|
20230801,135700,143217220,12370,12370,12370,12370,0
|
|
20230801,135600,143217220,12370,12370,12370,12370,0
|
|
20230801,135500,143217220,12370,12370,12370,12370,0
|
|
20230801,135400,143217220,12370,12370,12370,12370,0
|
|
20230801,135300,143217220,12370,12370,12370,12370,0
|
|
20230801,135200,143217220,12370,12370,12370,12370,0
|
|
20230801,135100,143217220,12370,12370,12370,12370,0
|
|
20230801,135000,143217220,12370,12370,12370,12370,1
|
|
20230801,134900,143204850,12310,12310,12310,12310,0
|
|
20230801,134800,143204850,12310,12330,12330,12310,315
|
|
20230801,134700,139327170,12340,12340,12340,12340,0
|
|
20230801,134600,139327170,12340,12340,12340,12340,103
|
|
20230801,134500,138056150,12370,12370,12370,12370,0
|
|
20230801,134400,138056150,12370,12370,12370,12370,0
|
|
20230801,134300,138056150,12370,12370,12370,12370,0
|
|
20230801,134200,138056150,12370,12370,12370,12370,1
|
|
20230801,134100,138043780,12370,12370,12370,12370,0
|
|
20230801,134000,138043780,12370,12370,12370,12370,0
|
|
20230801,133900,138043780,12370,12370,12370,12370,0
|
|
20230801,133800,138043780,12370,12370,12370,12370,0
|
|
20230801,133700,138043780,12370,12370,12370,12370,0
|
|
20230801,133600,138043780,12370,12370,12370,12370,0
|
|
20230801,133500,138043780,12370,12370,12370,12370,7
|
|
20230801,133400,137957190,12350,12370,12370,12350,191
|
|
20230801,133300,135595980,12370,12370,12370,12370,3
|
|
20230801,133200,135558870,12380,12380,12380,12380,0
|
|
20230801,133100,135558870,12380,12380,12380,12380,0
|
|
20230801,133000,135558870,12380,12380,12380,12380,1
|
|
20230801,132900,135546490,12370,12370,12370,12370,3
|
|
20230801,132800,135509380,12380,12380,12380,12380,0
|
|
20230801,132700,135509380,12380,12380,12380,12380,0
|
|
20230801,132600,135509380,12380,12380,12380,12380,1
|
|
20230801,132500,135497000,12350,12350,12350,12350,0
|
|
20230801,132400,135497000,12350,12350,12350,12350,10
|
|
20230801,132300,135373500,12350,12350,12350,12350,0
|
|
20230801,132200,135373500,12350,12350,12350,12350,0
|
|
20230801,132100,135373500,12350,12350,12350,12350,0
|
|
20230801,132000,135373500,12350,12350,12350,12350,106
|
|
20230801,131900,134064400,12380,12380,12380,12380,0
|
|
20230801,131800,134064400,12380,12380,12380,12380,0
|
|
20230801,131700,134064400,12380,12380,12380,12380,0
|
|
20230801,131600,134064400,12380,12360,12380,12350,21
|
|
20230801,131500,133805010,12350,12350,12350,12350,0
|
|
20230801,131400,133805010,12350,12350,12350,12350,0
|
|
20230801,131300,133805010,12350,12350,12350,12350,0
|
|
20230801,131200,133805010,12350,12350,12350,12350,0
|
|
20230801,131100,133805010,12350,12350,12350,12350,0
|
|
20230801,131000,133805010,12350,12350,12350,12350,0
|
|
20230801,130900,133805010,12350,12360,12360,12350,122
|
|
20230801,130800,132297300,12440,12440,12440,12440,0
|
|
20230801,130700,132297300,12440,12440,12440,12440,0
|
|
20230801,130600,132297300,12440,12440,12440,12440,0
|
|
20230801,130500,132297300,12440,12440,12440,12440,0
|
|
20230801,130400,132297300,12440,12440,12440,12440,0
|
|
20230801,130300,132297300,12440,12440,12440,12440,0
|
|
20230801,130200,132297300,12440,12440,12440,12440,0
|
|
20230801,130100,132297300,12440,12440,12440,12440,0
|
|
20230801,130000,132297300,12440,12440,12440,12440,0
|
|
20230801,125900,132297300,12440,12440,12440,12440,0
|
|
20230801,125800,132297300,12440,12380,12440,12360,149
|
|
20230801,125700,130454580,12450,12450,12450,12450,0
|
|
20230801,125600,130454580,12450,12450,12450,12450,0
|
|
20230801,125500,130454580,12450,12450,12450,12450,0
|
|
20230801,125400,130454580,12450,12450,12450,12450,0
|
|
20230801,125300,130454580,12450,12450,12450,12450,0
|
|
20230801,125200,130454580,12450,12450,12450,12450,0
|
|
20230801,125100,130454580,12450,12450,12450,12450,0
|
|
20230801,125000,130454580,12450,12430,12450,12430,781
|
|
20230801,124900,120732470,12360,12360,12360,12360,0
|
|
20230801,124800,120732470,12360,12360,12360,12360,0
|
|
20230801,124700,120732470,12360,12360,12360,12360,0
|
|
20230801,124600,120732470,12360,12360,12360,12360,102
|
|
20230801,124500,119471750,12450,12450,12450,12450,0
|
|
20230801,124400,119471750,12450,12380,12450,12340,203
|
|
20230801,124300,116963900,12460,12460,12460,12460,10
|
|
20230801,124200,116839300,12450,12450,12450,12450,2
|
|
20230801,124100,116814400,12470,12470,12470,12470,0
|
|
20230801,124000,116814400,12470,12470,12470,12470,60
|
|
20230801,123900,116066200,12450,12450,12450,12450,0
|
|
20230801,123800,116066200,12450,12440,12450,12440,32
|
|
20230801,123700,115667840,12350,12350,12350,12350,0
|
|
20230801,123600,115667840,12350,12350,12350,12350,0
|
|
20230801,123500,115667840,12350,12410,12490,12350,676
|
|
20230801,123400,107262900,12330,12330,12330,12330,0
|
|
20230801,123300,107262900,12330,12330,12330,12330,0
|
|
20230801,123200,107262900,12330,12330,12330,12330,120
|
|
20230801,123100,105783300,12420,12420,12420,12420,0
|
|
20230801,123000,105783300,12420,12420,12420,12420,0
|
|
20230801,122900,105783300,12420,12370,12420,12370,501
|
|
20230801,122800,99576220,12370,12370,12370,12370,0
|
|
20230801,122700,99576220,12370,12370,12370,12370,0
|
|
20230801,122600,99576220,12370,12370,12370,12370,0
|
|
20230801,122500,99576220,12370,12370,12370,12370,0
|
|
20230801,122400,99576220,12370,12370,12370,12370,40
|
|
20230801,122300,99081420,12370,12370,12370,12370,3
|
|
20230801,122200,99044310,12370,12370,12370,12370,57
|
|
20230801,122100,98339220,12380,12380,12380,12380,0
|
|
20230801,122000,98339220,12380,12380,12380,12380,0
|
|
20230801,121900,98339220,12380,12380,12380,12380,0
|
|
20230801,121800,98339220,12380,12380,12380,12380,0
|
|
20230801,121700,98339220,12380,12380,12380,12380,0
|
|
20230801,121600,98339220,12380,12380,12380,12380,0
|
|
20230801,121500,98339220,12380,12380,12380,12380,0
|
|
20230801,121400,98339220,12380,12380,12380,12380,0
|
|
20230801,121300,98339220,12380,12380,12380,12380,0
|
|
20230801,121200,98339220,12380,12380,12380,12380,0
|
|
20230801,121100,98339220,12380,12320,12380,12320,20
|
|
20230801,121000,98092030,12380,12380,12380,12380,0
|
|
20230801,120900,98092030,12380,12380,12380,12380,0
|
|
20230801,120800,98092030,12380,12320,12380,12320,40
|
|
20230801,120700,97598450,12330,12330,12330,12330,0
|
|
20230801,120600,97598450,12330,12330,12330,12330,1
|
|
20230801,120500,97586120,12230,12270,12270,12230,50
|
|
20230801,120400,96974380,12270,12270,12270,12270,0
|
|
20230801,120300,96974380,12270,12270,12270,12270,0
|
|
20230801,120200,96974380,12270,12270,12270,12270,98
|
|
20230801,120100,95771920,12380,12210,12380,12210,223
|
|
20230801,120000,93035650,12210,12210,12210,12210,9
|
|
20230801,115900,92925760,12170,12170,12170,12170,0
|
|
20230801,115800,92925760,12170,12170,12170,12170,0
|
|
20230801,115700,92925760,12170,12170,12170,12170,0
|
|
20230801,115600,92925760,12170,12170,12170,12170,0
|
|
20230801,115500,92925760,12170,12170,12170,12170,0
|
|
20230801,115400,92925760,12170,12170,12170,12170,0
|
|
20230801,115300,92925760,12170,12180,12180,12170,3
|
|
20230801,115200,92889230,12210,12210,12210,12210,0
|
|
20230801,115100,92889230,12210,12210,12210,12210,0
|
|
20230801,115000,92889230,12210,12210,12210,12210,116
|
|
20230801,114900,91472870,12210,12210,12210,12210,0
|
|
20230801,114800,91472870,12210,12210,12210,12210,65
|
|
20230801,114700,90679220,12210,12210,12210,12210,0
|
|
20230801,114600,90679220,12210,12210,12210,12210,0
|
|
20230801,114500,90679220,12210,12210,12210,12210,0
|
|
20230801,114400,90679220,12210,12210,12210,12210,0
|
|
20230801,114300,90679220,12210,12210,12210,12210,0
|
|
20230801,114200,90679220,12210,12210,12210,12210,0
|
|
20230801,114100,90679220,12210,12210,12210,12210,0
|
|
20230801,114000,90679220,12210,12210,12210,12210,0
|
|
20230801,113900,90679220,12210,12210,12210,12210,0
|
|
20230801,113800,90679220,12210,12210,12210,12210,108
|
|
20230801,113700,89360540,12210,12210,12210,12210,0
|
|
20230801,113600,89360540,12210,12210,12210,12210,38
|
|
20230801,113500,88896560,12190,12190,12190,12190,206
|
|
20230801,113400,86385420,12190,12190,12190,12190,0
|
|
20230801,113300,86385420,12190,12190,12190,12190,0
|
|
20230801,113200,86385420,12190,12190,12190,12190,50
|
|
20230801,113100,85775920,12190,12190,12190,12190,0
|
|
20230801,113000,85775920,12190,12190,12190,12190,0
|
|
20230801,112900,85775920,12190,12130,12190,12130,142
|
|
20230801,112800,84052740,12130,12130,12130,12130,10
|
|
20230801,112700,83931440,12130,12130,12130,12130,15
|
|
20230801,112600,83749490,12130,12130,12130,12130,5
|
|
20230801,112500,83688840,12130,12120,12130,12120,85
|
|
20230801,112400,82658310,12100,12120,12120,12100,200
|
|
20230801,112300,80236530,12190,12190,12190,12190,0
|
|
20230801,112200,80236530,12190,12190,12190,12190,0
|
|
20230801,112100,80236530,12190,12170,12190,12130,178
|
|
20230801,112000,78076000,12200,12200,12200,12200,0
|
|
20230801,111900,78076000,12200,12200,12200,12200,0
|
|
20230801,111800,78076000,12200,12200,12200,12200,0
|
|
20230801,111700,78076000,12200,12210,12210,12200,49
|
|
20230801,111600,77478020,12210,12210,12210,12210,1
|
|
20230801,111500,77465810,12180,12180,12180,12180,0
|
|
20230801,111400,77465810,12180,12180,12180,12180,0
|
|
20230801,111300,77465810,12180,12180,12180,12180,0
|
|
20230801,111200,77465810,12180,12180,12180,12180,0
|
|
20230801,111100,77465810,12180,12190,12190,12180,121
|
|
20230801,111000,75991910,12220,12220,12220,12220,1
|
|
20230801,110900,75979690,12220,12220,12220,12220,0
|
|
20230801,110800,75979690,12220,12220,12220,12220,105
|
|
20230801,110700,74696590,12180,12180,12180,12180,0
|
|
20230801,110600,74696590,12180,12240,12240,12180,200
|
|
20230801,110500,72259050,12250,12250,12250,12250,0
|
|
20230801,110400,72259050,12250,12250,12250,12250,8
|
|
20230801,110300,72161050,12260,12260,12260,12260,0
|
|
20230801,110200,72161050,12260,12250,12260,12250,13
|
|
20230801,110100,72001790,12240,12240,12240,12240,11
|
|
20230801,110000,71867150,12200,12200,12200,12200,0
|
|
20230801,105900,71867150,12200,12200,12200,12200,175
|
|
20230801,105800,69732150,12200,12270,12270,12200,358
|
|
20230801,105700,65358020,12300,12300,12300,12300,0
|
|
20230801,105600,65358020,12300,12300,12300,12300,2
|
|
20230801,105500,65333420,12250,12250,12250,12250,0
|
|
20230801,105400,65333420,12250,12250,12250,12250,0
|
|
20230801,105300,65333420,12250,12250,12250,12250,0
|
|
20230801,105200,65333420,12250,12250,12250,12250,0
|
|
20230801,105100,65333420,12250,12250,12250,12250,1500
|
|
20230801,105000,46958420,12250,12250,12250,12250,0
|
|
20230801,104900,46958420,12250,12250,12250,12250,774
|
|
20230801,104800,37476920,12250,12250,12250,12250,0
|
|
20230801,104700,37476920,12250,12250,12250,12250,0
|
|
20230801,104600,37476920,12250,12250,12250,12250,0
|
|
20230801,104500,37476920,12250,12250,12250,12250,0
|
|
20230801,104400,37476920,12250,12250,12250,12250,10
|
|
20230801,104300,37354420,12230,12230,12230,12230,0
|
|
20230801,104200,37354420,12230,12230,12230,12230,0
|
|
20230801,104100,37354420,12230,12230,12230,12230,0
|
|
20230801,104000,37354420,12230,12230,12230,12230,0
|
|
20230801,103900,37354420,12230,12230,12230,12230,152
|
|
20230801,103800,35495460,12230,12230,12230,12230,0
|
|
20230801,103700,35495460,12230,12230,12230,12230,0
|
|
20230801,103600,35495460,12230,12240,12240,12230,100
|
|
20230801,103500,34272130,12250,12250,12250,12250,0
|
|
20230801,103400,34272130,12250,12260,12260,12250,1405
|
|
20230801,103300,17057800,12330,12330,12330,12330,0
|
|
20230801,103200,17057800,12330,12330,12330,12330,0
|
|
20230801,103100,17057800,12330,12330,12330,12330,0
|
|
20230801,103000,17057800,12330,12330,12330,12330,20
|
|
20230801,102900,16811200,12250,12270,12270,12250,103
|
|
20230801,102800,15548440,12270,12300,12300,12270,9
|
|
20230801,102700,15437810,12300,12300,12300,12300,0
|
|
20230801,102600,15437810,12300,12300,12300,12300,0
|
|
20230801,102500,15437810,12300,12300,12300,12300,105
|
|
20230801,102400,14146310,12360,12360,12360,12360,0
|
|
20230801,102300,14146310,12360,12360,12360,12360,0
|
|
20230801,102200,14146310,12360,12360,12360,12360,0
|
|
20230801,102100,14146310,12360,12360,12360,12360,0
|
|
20230801,102000,14146310,12360,12360,12360,12360,0
|
|
20230801,101900,14146310,12360,12360,12360,12360,0
|
|
20230801,101800,14146310,12360,12360,12360,12360,0
|
|
20230801,101700,14146310,12360,12360,12360,12360,9
|
|
20230801,101600,14035070,12360,12360,12360,12360,0
|
|
20230801,101500,14035070,12360,12360,12360,12360,0
|
|
20230801,101400,14035070,12360,12360,12360,12360,0
|
|
20230801,101300,14035070,12360,12360,12360,12360,0
|
|
20230801,101200,14035070,12360,12360,12360,12360,0
|
|
20230801,101100,14035070,12360,12360,12360,12360,0
|
|
20230801,101000,14035070,12360,12360,12360,12360,0
|
|
20230801,100900,14035070,12360,12290,12360,12290,70
|
|
20230801,100800,13174270,12280,12280,12280,12280,0
|
|
20230801,100700,13174270,12280,12280,12280,12280,0
|
|
20230801,100600,13174270,12280,12280,12280,12280,0
|
|
20230801,100500,13174270,12280,12280,12280,12280,0
|
|
20230801,100400,13174270,12280,12280,12280,12280,0
|
|
20230801,100300,13174270,12280,12280,12280,12280,0
|
|
20230801,100200,13174270,12280,12280,12280,12280,0
|
|
20230801,100100,13174270,12280,12280,12280,12280,0
|
|
20230801,100000,13174270,12280,12280,12280,12280,0
|
|
20230801,095900,13174270,12280,12280,12280,12280,13
|
|
20230801,095800,13014630,12240,12240,12240,12240,0
|
|
20230801,095700,13014630,12240,12240,12240,12240,0
|
|
20230801,095600,13014630,12240,12240,12240,12240,0
|
|
20230801,095500,13014630,12240,12240,12240,12240,0
|
|
20230801,095400,13014630,12240,12240,12240,12240,0
|
|
20230801,095300,13014630,12240,12240,12240,12240,0
|
|
20230801,095200,13014630,12240,12240,12240,12240,39
|
|
20230801,095100,12537270,12280,12280,12280,12280,0
|
|
20230801,095000,12537270,12280,12280,12280,12280,0
|
|
20230801,094900,12537270,12280,12280,12280,12280,0
|
|
20230801,094800,12537270,12280,12280,12280,12280,0
|
|
20230801,094700,12537270,12280,12250,12280,12250,383
|
|
20230801,094600,7837420,12280,12280,12280,12280,10
|
|
20230801,094500,7714620,12280,12280,12280,12280,0
|
|
20230801,094400,7714620,12280,12280,12280,12280,0
|
|
20230801,094300,7714620,12280,12280,12280,12280,0
|
|
20230801,094200,7714620,12280,12280,12280,12280,0
|
|
20230801,094100,7714620,12280,12280,12280,12280,0
|
|
20230801,094000,7714620,12280,12280,12280,12280,0
|
|
20230801,093900,7714620,12280,12280,12280,12280,0
|
|
20230801,093800,7714620,12280,12280,12280,12280,2
|
|
20230801,093700,7690060,12280,12280,12280,12280,0
|
|
20230801,093600,7690060,12280,12280,12280,12280,0
|
|
20230801,093500,7690060,12280,12280,12280,12280,2
|
|
20230801,093400,7665500,12240,12240,12240,12240,0
|
|
20230801,093300,7665500,12240,12240,12240,12240,0
|
|
20230801,093200,7665500,12240,12260,12260,12240,239
|
|
20230801,093100,4738920,12280,12280,12280,12280,3
|
|
20230801,093000,4702080,12280,12280,12280,12280,10
|
|
20230801,092900,4579280,12250,12250,12250,12250,0
|
|
20230801,092800,4579280,12250,12250,12250,12250,0
|
|
20230801,092700,4579280,12250,12250,12250,12250,0
|
|
20230801,092600,4579280,12250,12250,12250,12250,0
|
|
20230801,092500,4579280,12250,12250,12250,12250,0
|
|
20230801,092400,4579280,12250,12250,12250,12250,0
|
|
20230801,092300,4579280,12250,12250,12250,12250,0
|
|
20230801,092200,4579280,12250,12250,12250,12250,90
|
|
20230801,092100,3476780,12250,12250,12250,12250,100
|
|
20230801,092000,2251780,12330,12330,12330,12330,0
|
|
20230801,091900,2251780,12330,12330,12330,12330,0
|
|
20230801,091800,2251780,12330,12330,12330,12330,1
|
|
20230801,091700,2239450,12340,12340,12340,12340,0
|
|
20230801,091600,2239450,12340,12340,12340,12340,0
|
|
20230801,091500,2239450,12340,12340,12340,12340,0
|
|
20230801,091400,2239450,12340,12340,12340,12340,2
|
|
20230801,091300,2214770,12360,12360,12360,12360,0
|
|
20230801,091200,2214770,12360,12360,12360,12360,0
|
|
20230801,091100,2214770,12360,12360,12360,12360,0
|
|
20230801,091000,2214770,12360,12360,12360,12360,0
|
|
20230801,090900,2214770,12360,12360,12360,12360,0
|
|
20230801,090800,2214770,12360,12360,12360,12360,0
|
|
20230801,090700,2214770,12360,12360,12360,12360,0
|
|
20230801,090600,2214770,12360,12360,12360,12360,0
|
|
20230801,090500,2214770,12360,12360,12360,12360,80
|
|
20230801,090400,1225970,12240,12240,12240,12240,0
|
|
20230801,090300,1225970,12240,12260,12260,12240,91
|
|
20230801,090200,111740,12410,12410,12410,12410,4
|
|
20230801,090100,62100,12420,12420,12420,12420,0
|
|
20230801,090000,62100,12420,12420,12420,12420,5
|