585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184200,77528820,9120,9120,9120,9120,66
|
|
20230801,184100,77528820,9120,9120,9120,9120,0
|
|
20230801,184000,77528820,9120,9120,9120,9120,0
|
|
20230801,183900,77528820,9120,9120,9120,9120,0
|
|
20230801,183800,77528820,9120,9120,9120,9120,0
|
|
20230801,183700,77528820,9120,9120,9120,9120,0
|
|
20230801,183600,77528820,9120,9120,9120,9120,0
|
|
20230801,183500,77528820,9120,9120,9120,9120,0
|
|
20230801,183400,77528820,9120,9120,9120,9120,0
|
|
20230801,183300,77528820,9120,9120,9120,9120,0
|
|
20230801,183200,77528820,9120,9120,9120,9120,0
|
|
20230801,183100,77528820,9120,9120,9120,9120,0
|
|
20230801,183000,77528820,9120,9120,9120,9120,0
|
|
20230801,182900,77528820,9120,9120,9120,9120,0
|
|
20230801,182800,77528820,9120,9120,9120,9120,0
|
|
20230801,182700,77528820,9120,9120,9120,9120,0
|
|
20230801,182600,77528820,9120,9120,9120,9120,0
|
|
20230801,182500,77528820,9120,9120,9120,9120,0
|
|
20230801,182400,77528820,9120,9120,9120,9120,0
|
|
20230801,182300,77528820,9120,9120,9120,9120,0
|
|
20230801,182200,77528820,9120,9120,9120,9120,0
|
|
20230801,182100,77528820,9120,9120,9120,9120,0
|
|
20230801,182000,77528820,9120,9120,9120,9120,0
|
|
20230801,181900,77528820,9120,9120,9120,9120,0
|
|
20230801,181800,77528820,9120,9120,9120,9120,0
|
|
20230801,181700,77528820,9120,9120,9120,9120,0
|
|
20230801,181600,77528820,9120,9120,9120,9120,0
|
|
20230801,181500,77528820,9120,9120,9120,9120,0
|
|
20230801,181400,77528820,9120,9120,9120,9120,0
|
|
20230801,181300,77528820,9120,9120,9120,9120,0
|
|
20230801,181200,77528820,9120,9120,9120,9120,66
|
|
20230801,181100,77528820,9120,9120,9120,9120,0
|
|
20230801,181000,77528820,9120,9120,9120,9120,0
|
|
20230801,180900,77528820,9120,9120,9120,9120,0
|
|
20230801,180800,77528820,9120,9120,9120,9120,0
|
|
20230801,180700,77528820,9120,9120,9120,9120,0
|
|
20230801,180600,77528820,9120,9120,9120,9120,0
|
|
20230801,180500,77528820,9120,9120,9120,9120,0
|
|
20230801,180400,77528820,9120,9120,9120,9120,0
|
|
20230801,180300,77528820,9120,9120,9120,9120,0
|
|
20230801,180200,77528820,9120,9120,9120,9120,0
|
|
20230801,180100,77528820,9120,9120,9120,9120,0
|
|
20230801,180000,77528820,9120,9120,9120,9120,0
|
|
20230801,175900,77528820,9120,9120,9120,9120,0
|
|
20230801,175800,77528820,9120,9120,9120,9120,0
|
|
20230801,175700,77528820,9120,9120,9120,9120,0
|
|
20230801,175600,77528820,9120,9120,9120,9120,0
|
|
20230801,175500,77528820,9120,9120,9120,9120,0
|
|
20230801,175400,77528820,9120,9120,9120,9120,0
|
|
20230801,175300,77528820,9120,9120,9120,9120,0
|
|
20230801,175200,77528820,9120,9120,9120,9120,0
|
|
20230801,175100,77528820,9120,9120,9120,9120,0
|
|
20230801,175000,77528820,9120,9120,9120,9120,0
|
|
20230801,174900,77528820,9120,9120,9120,9120,0
|
|
20230801,174800,77528820,9120,9120,9120,9120,0
|
|
20230801,174700,77528820,9120,9120,9120,9120,0
|
|
20230801,174600,77528820,9120,9120,9120,9120,0
|
|
20230801,174500,77528820,9120,9120,9120,9120,0
|
|
20230801,174400,77528820,9120,9120,9120,9120,0
|
|
20230801,174300,77528820,9120,9120,9120,9120,0
|
|
20230801,174200,77528820,9120,9120,9120,9120,66
|
|
20230801,174100,77528820,9120,9120,9120,9120,0
|
|
20230801,174000,77528820,9120,9120,9120,9120,0
|
|
20230801,173900,77528820,9120,9120,9120,9120,0
|
|
20230801,173800,77528820,9120,9120,9120,9120,0
|
|
20230801,173700,77528820,9120,9120,9120,9120,0
|
|
20230801,173600,77528820,9120,9120,9120,9120,0
|
|
20230801,173500,77528820,9120,9120,9120,9120,0
|
|
20230801,173400,77528820,9120,9120,9120,9120,0
|
|
20230801,173300,77528820,9120,9120,9120,9120,0
|
|
20230801,173200,77528820,9120,9120,9120,9120,0
|
|
20230801,173100,77528820,9120,9120,9120,9120,0
|
|
20230801,173000,77528820,9120,9120,9120,9120,0
|
|
20230801,172900,77528820,9120,9120,9120,9120,0
|
|
20230801,172800,77528820,9120,9120,9120,9120,0
|
|
20230801,172700,77528820,9120,9120,9120,9120,0
|
|
20230801,172600,77528820,9120,9120,9120,9120,0
|
|
20230801,172500,77528820,9120,9120,9120,9120,0
|
|
20230801,172400,77528820,9120,9120,9120,9120,0
|
|
20230801,172300,77528820,9120,9120,9120,9120,0
|
|
20230801,172200,77528820,9120,9120,9120,9120,0
|
|
20230801,172100,77528820,9120,9120,9120,9120,0
|
|
20230801,172000,77528820,9120,9120,9120,9120,0
|
|
20230801,171900,77528820,9120,9120,9120,9120,0
|
|
20230801,171800,77528820,9120,9120,9120,9120,0
|
|
20230801,171700,77528820,9120,9120,9120,9120,0
|
|
20230801,171600,77528820,9120,9120,9120,9120,0
|
|
20230801,171500,77528820,9120,9120,9120,9120,0
|
|
20230801,171400,77528820,9120,9120,9120,9120,0
|
|
20230801,171300,77528820,9120,9120,9120,9120,0
|
|
20230801,171200,77528820,9120,9120,9120,9120,66
|
|
20230801,171100,77528820,9120,9120,9120,9120,0
|
|
20230801,171000,77528820,9120,9120,9120,9120,0
|
|
20230801,170900,77528820,9120,9120,9120,9120,0
|
|
20230801,170800,77528820,9120,9120,9120,9120,0
|
|
20230801,170700,77528820,9120,9120,9120,9120,0
|
|
20230801,170600,77528820,9120,9120,9120,9120,0
|
|
20230801,170500,77528820,9120,9120,9120,9120,0
|
|
20230801,170400,77528820,9120,9120,9120,9120,0
|
|
20230801,170300,77528820,9120,9120,9120,9120,0
|
|
20230801,170200,77528820,9120,9120,9120,9120,0
|
|
20230801,170100,77528820,9120,9120,9120,9120,0
|
|
20230801,170000,77528820,9120,9120,9120,9120,0
|
|
20230801,165900,77528820,9120,9120,9120,9120,0
|
|
20230801,165800,77528820,9120,9120,9120,9120,0
|
|
20230801,165700,77528820,9120,9120,9120,9120,0
|
|
20230801,165600,77528820,9120,9120,9120,9120,0
|
|
20230801,165500,77528820,9120,9120,9120,9120,0
|
|
20230801,165400,77528820,9120,9120,9120,9120,0
|
|
20230801,165300,77528820,9120,9120,9120,9120,0
|
|
20230801,165200,77528820,9120,9120,9120,9120,0
|
|
20230801,165100,77528820,9120,9120,9120,9120,0
|
|
20230801,165000,77528820,9120,9120,9120,9120,0
|
|
20230801,164900,77528820,9120,9120,9120,9120,0
|
|
20230801,164800,77528820,9120,9120,9120,9120,0
|
|
20230801,164700,77528820,9120,9120,9120,9120,0
|
|
20230801,164600,77528820,9120,9120,9120,9120,0
|
|
20230801,164500,77528820,9120,9120,9120,9120,0
|
|
20230801,164400,77528820,9120,9120,9120,9120,0
|
|
20230801,164300,77528820,9120,9120,9120,9120,0
|
|
20230801,164200,77528820,9120,9120,9120,9120,66
|
|
20230801,164100,77528820,9120,9120,9120,9120,0
|
|
20230801,164000,77528820,9120,9120,9120,9120,0
|
|
20230801,163900,77528820,9120,9120,9120,9120,0
|
|
20230801,163800,77528820,9120,9120,9120,9120,0
|
|
20230801,163700,77528820,9120,9120,9120,9120,0
|
|
20230801,163600,77528820,9120,9120,9120,9120,0
|
|
20230801,163500,77528820,9120,9120,9120,9120,0
|
|
20230801,163400,77528820,9120,9120,9120,9120,0
|
|
20230801,163300,77528820,9120,9120,9120,9120,0
|
|
20230801,163200,77528820,9120,9120,9120,9120,0
|
|
20230801,163100,77528820,9120,9120,9120,9120,0
|
|
20230801,163000,77528820,9120,9120,9120,9120,0
|
|
20230801,162900,77528820,9120,9120,9120,9120,0
|
|
20230801,162800,77528820,9120,9120,9120,9120,0
|
|
20230801,162700,77528820,9120,9120,9120,9120,0
|
|
20230801,162600,77528820,9120,9120,9120,9120,0
|
|
20230801,162500,77528820,9120,9120,9120,9120,0
|
|
20230801,162400,77528820,9120,9120,9120,9120,0
|
|
20230801,162300,77528820,9120,9120,9120,9120,0
|
|
20230801,162200,77528820,9120,9120,9120,9120,0
|
|
20230801,162100,77528820,9120,9120,9120,9120,0
|
|
20230801,162000,77528820,9120,9120,9120,9120,0
|
|
20230801,161900,77528820,9120,9120,9120,9120,0
|
|
20230801,161800,77528820,9120,9120,9120,9120,0
|
|
20230801,161700,77528820,9120,9120,9120,9120,0
|
|
20230801,161600,77528820,9120,9120,9120,9120,0
|
|
20230801,161500,77528820,9120,9120,9120,9120,0
|
|
20230801,161400,77528820,9120,9120,9120,9120,0
|
|
20230801,161300,77528820,9120,9120,9120,9120,0
|
|
20230801,161200,77528820,9120,9120,9120,9120,66
|
|
20230801,161100,77528820,9120,9120,9120,9120,0
|
|
20230801,161000,77528820,9120,9120,9120,9120,0
|
|
20230801,160900,77528820,9120,9120,9120,9120,0
|
|
20230801,160800,77528820,9120,9120,9120,9120,0
|
|
20230801,160700,77528820,9120,9120,9120,9120,0
|
|
20230801,160600,77528820,9120,9120,9120,9120,0
|
|
20230801,160500,77528820,9120,9120,9120,9120,0
|
|
20230801,160400,77528820,9120,9120,9120,9120,0
|
|
20230801,160300,77528820,9120,9120,9120,9120,0
|
|
20230801,160200,77528820,9120,9120,9120,9120,0
|
|
20230801,160100,77528820,9120,9120,9120,9120,0
|
|
20230801,160000,77528820,9120,9120,9120,9120,0
|
|
20230801,155900,77528820,9120,9120,9120,9120,0
|
|
20230801,155800,77528820,9120,9120,9120,9120,0
|
|
20230801,155700,77528820,9120,9120,9120,9120,0
|
|
20230801,155600,77528820,9120,9120,9120,9120,0
|
|
20230801,155500,77528820,9120,9120,9120,9120,0
|
|
20230801,155400,77528820,9120,9120,9120,9120,0
|
|
20230801,155300,77528820,9120,9120,9120,9120,0
|
|
20230801,155200,77528820,9120,9120,9120,9120,0
|
|
20230801,155100,77528820,9120,9120,9120,9120,0
|
|
20230801,155000,77528820,9120,9120,9120,9120,0
|
|
20230801,154900,77528820,9120,9120,9120,9120,0
|
|
20230801,154800,77528820,9120,9120,9120,9120,0
|
|
20230801,154700,77528820,9120,9120,9120,9120,0
|
|
20230801,154600,77528820,9120,9120,9120,9120,0
|
|
20230801,154500,77528820,9120,9120,9120,9120,0
|
|
20230801,154400,77528820,9120,9120,9120,9120,0
|
|
20230801,154300,77528820,9120,9120,9120,9120,0
|
|
20230801,154200,77528820,9120,9120,9120,9120,66
|
|
20230801,154100,77528820,9120,9120,9120,9120,0
|
|
20230801,154000,77528820,9120,9120,9120,9120,0
|
|
20230801,153900,77528820,9120,9120,9120,9120,0
|
|
20230801,153800,77528820,9120,9120,9120,9120,0
|
|
20230801,153700,77528820,9120,9120,9120,9120,0
|
|
20230801,153600,77528820,9120,9120,9120,9120,0
|
|
20230801,153500,77528820,9120,9120,9120,9120,0
|
|
20230801,153400,77528820,9120,9120,9120,9120,0
|
|
20230801,153300,77528820,9120,9120,9120,9120,0
|
|
20230801,153200,77528820,9120,9120,9120,9120,0
|
|
20230801,153100,77528820,9120,9120,9120,9120,0
|
|
20230801,153000,77528820,9120,9120,9120,9120,66
|
|
20230801,152900,76926900,9130,9130,9130,9130,0
|
|
20230801,152800,76926900,9130,9130,9130,9130,0
|
|
20230801,152700,76926900,9130,9130,9130,9130,0
|
|
20230801,152600,76926900,9130,9130,9130,9130,0
|
|
20230801,152500,76926900,9130,9130,9130,9130,0
|
|
20230801,152400,76926900,9130,9130,9130,9130,0
|
|
20230801,152300,76926900,9130,9130,9130,9130,0
|
|
20230801,152200,76926900,9130,9130,9130,9130,0
|
|
20230801,152100,76926900,9130,9130,9130,9130,0
|
|
20230801,152000,76926900,9130,9130,9130,9130,0
|
|
20230801,151900,76926900,9130,9130,9130,9130,0
|
|
20230801,151800,76926900,9130,9130,9130,9130,0
|
|
20230801,151700,76926900,9130,9130,9130,9130,0
|
|
20230801,151600,76926900,9130,9130,9130,9130,0
|
|
20230801,151500,76926900,9130,9130,9130,9130,0
|
|
20230801,151400,76926900,9130,9130,9130,9130,0
|
|
20230801,151300,76926900,9130,9130,9130,9130,0
|
|
20230801,151200,76926900,9130,9130,9130,9130,0
|
|
20230801,151100,76926900,9130,9130,9130,9130,0
|
|
20230801,151000,76926900,9130,9120,9130,9120,110
|
|
20230801,150900,75923660,9120,9120,9120,9120,0
|
|
20230801,150800,75923660,9120,9120,9120,9120,0
|
|
20230801,150700,75923660,9120,9120,9120,9120,0
|
|
20230801,150600,75923660,9120,9110,9120,9110,7
|
|
20230801,150500,75859850,9110,9100,9110,9100,619
|
|
20230801,150400,70222720,9100,9100,9100,9100,0
|
|
20230801,150300,70222720,9100,9100,9100,9100,0
|
|
20230801,150200,70222720,9100,9100,9100,9100,1
|
|
20230801,150100,70213620,9100,9100,9100,9100,0
|
|
20230801,150000,70213620,9100,9100,9100,9100,0
|
|
20230801,145900,70213620,9100,9100,9100,9100,0
|
|
20230801,145800,70213620,9100,9100,9100,9100,1
|
|
20230801,145700,70204520,9100,9100,9100,9100,0
|
|
20230801,145600,70204520,9100,9100,9100,9100,0
|
|
20230801,145500,70204520,9100,9100,9100,9100,0
|
|
20230801,145400,70204520,9100,9100,9100,9100,0
|
|
20230801,145300,70204520,9100,9100,9100,9100,0
|
|
20230801,145200,70204520,9100,9100,9100,9100,0
|
|
20230801,145100,70204520,9100,9100,9100,9100,0
|
|
20230801,145000,70204520,9100,9100,9100,9100,0
|
|
20230801,144900,70204520,9100,9100,9100,9100,0
|
|
20230801,144800,70204520,9100,9100,9100,9100,0
|
|
20230801,144700,70204520,9100,9100,9100,9100,2
|
|
20230801,144600,70186320,9080,9080,9080,9080,9
|
|
20230801,144500,70104600,9100,9100,9100,9100,0
|
|
20230801,144400,70104600,9100,9100,9100,9100,0
|
|
20230801,144300,70104600,9100,9100,9100,9100,0
|
|
20230801,144200,70104600,9100,9100,9100,9100,0
|
|
20230801,144100,70104600,9100,9100,9100,9100,10
|
|
20230801,144000,70013600,9100,9100,9100,9100,0
|
|
20230801,143900,70013600,9100,9100,9100,9100,1
|
|
20230801,143800,70004500,9090,9090,9090,9090,104
|
|
20230801,143700,69059140,9090,9090,9090,9090,0
|
|
20230801,143600,69059140,9090,9090,9090,9090,0
|
|
20230801,143500,69059140,9090,9090,9090,9090,0
|
|
20230801,143400,69059140,9090,9090,9090,9090,0
|
|
20230801,143300,69059140,9090,9090,9090,9090,0
|
|
20230801,143200,69059140,9090,9090,9090,9090,0
|
|
20230801,143100,69059140,9090,9090,9090,9090,0
|
|
20230801,143000,69059140,9090,9090,9090,9090,0
|
|
20230801,142900,69059140,9090,9090,9090,9090,0
|
|
20230801,142800,69059140,9090,9090,9090,9090,0
|
|
20230801,142700,69059140,9090,9090,9090,9090,0
|
|
20230801,142600,69059140,9090,9090,9090,9090,0
|
|
20230801,142500,69059140,9090,9090,9090,9090,0
|
|
20230801,142400,69059140,9090,9090,9090,9090,0
|
|
20230801,142300,69059140,9090,9090,9090,9090,0
|
|
20230801,142200,69059140,9090,9090,9090,9090,0
|
|
20230801,142100,69059140,9090,9090,9090,9090,0
|
|
20230801,142000,69059140,9090,9090,9090,9090,1
|
|
20230801,141900,69050050,9080,9080,9080,9080,15
|
|
20230801,141800,68913850,9090,9090,9090,9090,0
|
|
20230801,141700,68913850,9090,9090,9090,9090,50
|
|
20230801,141600,68459350,9090,9090,9090,9090,50
|
|
20230801,141500,68004850,9090,9090,9090,9090,4
|
|
20230801,141400,67968490,9090,9090,9090,9090,0
|
|
20230801,141300,67968490,9090,9090,9090,9090,1
|
|
20230801,141200,67959400,9090,9090,9090,9090,0
|
|
20230801,141100,67959400,9090,9090,9090,9090,0
|
|
20230801,141000,67959400,9090,9090,9090,9090,0
|
|
20230801,140900,67959400,9090,9090,9090,9090,0
|
|
20230801,140800,67959400,9090,9090,9090,9090,0
|
|
20230801,140700,67959400,9090,9090,9090,9090,0
|
|
20230801,140600,67959400,9090,9090,9090,9090,0
|
|
20230801,140500,67959400,9090,9090,9090,9090,0
|
|
20230801,140400,67959400,9090,9090,9090,9090,0
|
|
20230801,140300,67959400,9090,9090,9090,9090,0
|
|
20230801,140200,67959400,9090,9090,9090,9090,0
|
|
20230801,140100,67959400,9090,9090,9090,9090,0
|
|
20230801,140000,67959400,9090,9090,9090,9090,1
|
|
20230801,135900,67950310,9080,9080,9080,9080,59
|
|
20230801,135800,67414590,9070,9070,9070,9070,0
|
|
20230801,135700,67414590,9070,9070,9070,9070,0
|
|
20230801,135600,67414590,9070,9070,9070,9070,0
|
|
20230801,135500,67414590,9070,9070,9070,9070,0
|
|
20230801,135400,67414590,9070,9070,9070,9070,50
|
|
20230801,135300,66961090,9080,9080,9080,9080,0
|
|
20230801,135200,66961090,9080,9080,9080,9080,0
|
|
20230801,135100,66961090,9080,9080,9080,9080,78
|
|
20230801,135000,66252850,9100,9080,9100,9080,67
|
|
20230801,134900,65644150,9110,9110,9110,9110,0
|
|
20230801,134800,65644150,9110,9110,9110,9110,0
|
|
20230801,134700,65644150,9110,9110,9110,9110,2
|
|
20230801,134600,65625930,9110,9110,9110,9110,0
|
|
20230801,134500,65625930,9110,9110,9110,9110,0
|
|
20230801,134400,65625930,9110,9110,9110,9110,0
|
|
20230801,134300,65625930,9110,9110,9110,9110,0
|
|
20230801,134200,65625930,9110,9110,9110,9110,0
|
|
20230801,134100,65625930,9110,9110,9110,9110,0
|
|
20230801,134000,65625930,9110,9110,9110,9110,0
|
|
20230801,133900,65625930,9110,9110,9110,9110,0
|
|
20230801,133800,65625930,9110,9110,9110,9110,0
|
|
20230801,133700,65625930,9110,9110,9110,9110,0
|
|
20230801,133600,65625930,9110,9110,9110,9110,0
|
|
20230801,133500,65625930,9110,9110,9110,9110,1
|
|
20230801,133400,65616820,9090,9090,9090,9090,1
|
|
20230801,133300,65607730,9110,9110,9110,9110,0
|
|
20230801,133200,65607730,9110,9110,9110,9110,0
|
|
20230801,133100,65607730,9110,9110,9110,9110,0
|
|
20230801,133000,65607730,9110,9110,9110,9110,0
|
|
20230801,132900,65607730,9110,9110,9110,9110,0
|
|
20230801,132800,65607730,9110,9110,9110,9110,0
|
|
20230801,132700,65607730,9110,9110,9110,9110,0
|
|
20230801,132600,65607730,9110,9110,9110,9110,0
|
|
20230801,132500,65607730,9110,9110,9110,9110,0
|
|
20230801,132400,65607730,9110,9110,9110,9110,2
|
|
20230801,132300,65589510,9120,9120,9120,9120,0
|
|
20230801,132200,65589510,9120,9120,9120,9120,0
|
|
20230801,132100,65589510,9120,9120,9120,9120,0
|
|
20230801,132000,65589510,9120,9120,9120,9120,0
|
|
20230801,131900,65589510,9120,9120,9120,9120,7
|
|
20230801,131800,65525670,9110,9110,9110,9110,10
|
|
20230801,131700,65434570,9120,9120,9120,9120,0
|
|
20230801,131600,65434570,9120,9120,9120,9120,0
|
|
20230801,131500,65434570,9120,9120,9120,9120,0
|
|
20230801,131400,65434570,9120,9120,9120,9120,0
|
|
20230801,131300,65434570,9120,9120,9120,9120,1
|
|
20230801,131200,65425450,9110,9110,9110,9110,5
|
|
20230801,131100,65379900,9120,9120,9120,9120,0
|
|
20230801,131000,65379900,9120,9120,9120,9120,0
|
|
20230801,130900,65379900,9120,9120,9120,9120,0
|
|
20230801,130800,65379900,9120,9120,9120,9120,0
|
|
20230801,130700,65379900,9120,9120,9120,9120,0
|
|
20230801,130600,65379900,9120,9120,9120,9120,0
|
|
20230801,130500,65379900,9120,9120,9120,9120,0
|
|
20230801,130400,65379900,9120,9120,9120,9120,0
|
|
20230801,130300,65379900,9120,9120,9120,9120,0
|
|
20230801,130200,65379900,9120,9120,9120,9120,0
|
|
20230801,130100,65379900,9120,9120,9120,9120,0
|
|
20230801,130000,65379900,9120,9120,9120,9120,0
|
|
20230801,125900,65379900,9120,9120,9120,9120,1
|
|
20230801,125800,65370780,9120,9120,9120,9120,0
|
|
20230801,125700,65370780,9120,9120,9120,9120,198
|
|
20230801,125600,63565020,9120,9120,9120,9120,0
|
|
20230801,125500,63565020,9120,9120,9120,9120,0
|
|
20230801,125400,63565020,9120,9120,9120,9120,0
|
|
20230801,125300,63565020,9120,9120,9120,9120,0
|
|
20230801,125200,63565020,9120,9120,9120,9120,0
|
|
20230801,125100,63565020,9120,9120,9120,9120,0
|
|
20230801,125000,63565020,9120,9120,9120,9120,1
|
|
20230801,124900,63555900,9120,9120,9120,9120,0
|
|
20230801,124800,63555900,9120,9110,9120,9110,185
|
|
20230801,124700,61870530,9110,9110,9110,9110,0
|
|
20230801,124600,61870530,9110,9100,9110,9100,101
|
|
20230801,124500,60951420,9100,9070,9100,9070,664
|
|
20230801,124400,54919290,9070,9070,9070,9070,1
|
|
20230801,124300,54910220,9060,9070,9070,9060,409
|
|
20230801,124200,51204590,9080,9080,9080,9080,0
|
|
20230801,124100,51204590,9080,9080,9080,9080,0
|
|
20230801,124000,51204590,9080,9080,9080,9080,0
|
|
20230801,123900,51204590,9080,9080,9080,9080,0
|
|
20230801,123800,51204590,9080,9080,9080,9080,0
|
|
20230801,123700,51204590,9080,9080,9080,9080,0
|
|
20230801,123600,51204590,9080,9080,9080,9080,7
|
|
20230801,123500,51141030,9080,9080,9080,9080,0
|
|
20230801,123400,51141030,9080,9080,9080,9080,0
|
|
20230801,123300,51141030,9080,9080,9080,9080,0
|
|
20230801,123200,51141030,9080,9080,9080,9080,17
|
|
20230801,123100,50986670,9080,9080,9080,9080,0
|
|
20230801,123000,50986670,9080,9080,9080,9080,0
|
|
20230801,122900,50986670,9080,9080,9080,9080,0
|
|
20230801,122800,50986670,9080,9080,9080,9080,0
|
|
20230801,122700,50986670,9080,9080,9080,9080,0
|
|
20230801,122600,50986670,9080,9080,9080,9080,5
|
|
20230801,122500,50941270,9080,9080,9080,9080,0
|
|
20230801,122400,50941270,9080,9080,9080,9080,0
|
|
20230801,122300,50941270,9080,9070,9080,9070,57
|
|
20230801,122200,50424270,9070,9070,9070,9070,5
|
|
20230801,122100,50378920,9080,9080,9080,9080,0
|
|
20230801,122000,50378920,9080,9080,9080,9080,0
|
|
20230801,121900,50378920,9080,9080,9080,9080,0
|
|
20230801,121800,50378920,9080,9080,9080,9080,0
|
|
20230801,121700,50378920,9080,9080,9080,9080,0
|
|
20230801,121600,50378920,9080,9080,9080,9080,0
|
|
20230801,121500,50378920,9080,9080,9080,9080,0
|
|
20230801,121400,50378920,9080,9080,9080,9080,0
|
|
20230801,121300,50378920,9080,9060,9080,9060,8
|
|
20230801,121200,50306380,9050,9050,9050,9050,0
|
|
20230801,121100,50306380,9050,9050,9050,9050,0
|
|
20230801,121000,50306380,9050,9050,9050,9050,0
|
|
20230801,120900,50306380,9050,9050,9050,9050,500
|
|
20230801,120800,45781380,9060,9060,9060,9060,0
|
|
20230801,120700,45781380,9060,9060,9060,9060,0
|
|
20230801,120600,45781380,9060,9060,9060,9060,0
|
|
20230801,120500,45781380,9060,9060,9060,9060,30
|
|
20230801,120400,45509580,9060,9060,9060,9060,1
|
|
20230801,120300,45500520,9070,9070,9070,9070,0
|
|
20230801,120200,45500520,9070,9070,9070,9070,0
|
|
20230801,120100,45500520,9070,9070,9070,9070,100
|
|
20230801,120000,44593520,9070,9070,9070,9070,0
|
|
20230801,115900,44593520,9070,9070,9070,9070,0
|
|
20230801,115800,44593520,9070,9070,9070,9070,0
|
|
20230801,115700,44593520,9070,9070,9070,9070,0
|
|
20230801,115600,44593520,9070,9070,9070,9070,0
|
|
20230801,115500,44593520,9070,9070,9070,9070,24
|
|
20230801,115400,44375840,9070,9070,9070,9070,0
|
|
20230801,115300,44375840,9070,9070,9070,9070,0
|
|
20230801,115200,44375840,9070,9070,9070,9070,2
|
|
20230801,115100,44357700,9070,9070,9070,9070,0
|
|
20230801,115000,44357700,9070,9070,9070,9070,0
|
|
20230801,114900,44357700,9070,9070,9070,9070,0
|
|
20230801,114800,44357700,9070,9070,9070,9070,0
|
|
20230801,114700,44357700,9070,9070,9070,9070,0
|
|
20230801,114600,44357700,9070,9070,9070,9070,0
|
|
20230801,114500,44357700,9070,9070,9070,9070,0
|
|
20230801,114400,44357700,9070,9070,9070,9070,0
|
|
20230801,114300,44357700,9070,9070,9070,9070,0
|
|
20230801,114200,44357700,9070,9070,9070,9070,0
|
|
20230801,114100,44357700,9070,9070,9070,9070,0
|
|
20230801,114000,44357700,9070,9070,9070,9070,0
|
|
20230801,113900,44357700,9070,9070,9070,9070,0
|
|
20230801,113800,44357700,9070,9070,9070,9070,0
|
|
20230801,113700,44357700,9070,9070,9070,9070,0
|
|
20230801,113600,44357700,9070,9070,9070,9070,0
|
|
20230801,113500,44357700,9070,9070,9070,9070,0
|
|
20230801,113400,44357700,9070,9070,9070,9070,0
|
|
20230801,113300,44357700,9070,9070,9070,9070,0
|
|
20230801,113200,44357700,9070,9070,9070,9070,1
|
|
20230801,113100,44348630,9070,9070,9070,9070,0
|
|
20230801,113000,44348630,9070,9070,9070,9070,0
|
|
20230801,112900,44348630,9070,9070,9070,9070,0
|
|
20230801,112800,44348630,9070,9070,9070,9070,0
|
|
20230801,112700,44348630,9070,9070,9070,9070,0
|
|
20230801,112600,44348630,9070,9070,9070,9070,0
|
|
20230801,112500,44348630,9070,9070,9070,9070,0
|
|
20230801,112400,44348630,9070,9070,9070,9060,4
|
|
20230801,112300,44312360,9060,9060,9060,9060,0
|
|
20230801,112200,44312360,9060,9060,9060,9060,0
|
|
20230801,112100,44312360,9060,9060,9060,9060,0
|
|
20230801,112000,44312360,9060,9060,9060,9060,0
|
|
20230801,111900,44312360,9060,9060,9060,9060,1
|
|
20230801,111800,44303300,9070,9070,9070,9070,0
|
|
20230801,111700,44303300,9070,9070,9070,9070,0
|
|
20230801,111600,44303300,9070,9070,9070,9070,0
|
|
20230801,111500,44303300,9070,9070,9070,9070,0
|
|
20230801,111400,44303300,9070,9070,9070,9070,0
|
|
20230801,111300,44303300,9070,9070,9070,9070,20
|
|
20230801,111200,44121900,9070,9070,9070,9070,1
|
|
20230801,111100,44112830,9060,9060,9060,9060,0
|
|
20230801,111000,44112830,9060,9060,9060,9060,0
|
|
20230801,110900,44112830,9060,9060,9060,9060,8
|
|
20230801,110800,44040350,9060,9060,9060,9060,0
|
|
20230801,110700,44040350,9060,9060,9060,9060,2
|
|
20230801,110600,44022230,9050,9050,9050,9050,0
|
|
20230801,110500,44022230,9050,9050,9050,9050,0
|
|
20230801,110400,44022230,9050,9050,9050,9050,233
|
|
20230801,110300,41913580,9060,9060,9060,9060,202
|
|
20230801,110200,40083460,9060,9060,9060,9060,98
|
|
20230801,110100,39195580,9060,9060,9060,9060,0
|
|
20230801,110000,39195580,9060,9060,9060,9060,0
|
|
20230801,105900,39195580,9060,9060,9060,9060,0
|
|
20230801,105800,39195580,9060,9050,9060,9050,268
|
|
20230801,105700,36770170,9050,9050,9050,9050,3
|
|
20230801,105600,36743020,9050,9050,9050,9050,0
|
|
20230801,105500,36743020,9050,9050,9050,9050,0
|
|
20230801,105400,36743020,9050,9050,9050,9050,1
|
|
20230801,105300,36733970,9040,9040,9040,9040,9
|
|
20230801,105200,36652610,9050,9050,9050,9050,2
|
|
20230801,105100,36634510,9050,9050,9050,9050,2
|
|
20230801,105000,36616410,9040,9040,9040,9040,98
|
|
20230801,104900,35730490,9040,9040,9040,9040,0
|
|
20230801,104800,35730490,9040,9040,9040,9040,0
|
|
20230801,104700,35730490,9040,9040,9040,9040,0
|
|
20230801,104600,35730490,9040,9040,9040,9040,0
|
|
20230801,104500,35730490,9040,9040,9040,9040,11
|
|
20230801,104400,35631050,9030,9030,9030,9030,0
|
|
20230801,104300,35631050,9030,9040,9040,9030,152
|
|
20230801,104200,34258470,9030,9030,9030,9030,186
|
|
20230801,104100,32578890,9020,9020,9020,9020,0
|
|
20230801,104000,32578890,9020,9020,9020,9020,10
|
|
20230801,103900,32488690,9030,9030,9030,9030,0
|
|
20230801,103800,32488690,9030,9030,9030,9030,0
|
|
20230801,103700,32488690,9030,9030,9030,9030,0
|
|
20230801,103600,32488690,9030,9030,9030,9030,0
|
|
20230801,103500,32488690,9030,9030,9030,9030,0
|
|
20230801,103400,32488690,9030,9030,9030,9030,0
|
|
20230801,103300,32488690,9030,9030,9030,9030,2
|
|
20230801,103200,32470630,9020,9020,9020,9020,0
|
|
20230801,103100,32470630,9020,9020,9020,9020,0
|
|
20230801,103000,32470630,9020,9020,9020,9020,0
|
|
20230801,102900,32470630,9020,9020,9020,9020,25
|
|
20230801,102800,32245130,9030,9030,9030,9030,0
|
|
20230801,102700,32245130,9030,9030,9030,9030,0
|
|
20230801,102600,32245130,9030,9020,9030,9020,2
|
|
20230801,102500,32227080,9030,9030,9030,9030,0
|
|
20230801,102400,32227080,9030,9020,9030,9020,42
|
|
20230801,102300,31848040,9020,9020,9020,9020,10
|
|
20230801,102200,31757840,9020,9020,9020,9020,0
|
|
20230801,102100,31757840,9020,9020,9020,9020,0
|
|
20230801,102000,31757840,9020,9020,9020,9020,150
|
|
20230801,101900,30404840,9020,9020,9020,9020,1
|
|
20230801,101800,30395820,9020,9020,9020,9020,0
|
|
20230801,101700,30395820,9020,9020,9020,9020,0
|
|
20230801,101600,30395820,9020,9020,9020,9020,0
|
|
20230801,101500,30395820,9020,9020,9020,9020,0
|
|
20230801,101400,30395820,9020,9020,9020,9020,0
|
|
20230801,101300,30395820,9020,9020,9020,9020,0
|
|
20230801,101200,30395820,9020,9020,9020,9020,1
|
|
20230801,101100,30386800,9000,9010,9010,9000,3
|
|
20230801,101000,30359790,9030,9030,9030,9030,0
|
|
20230801,100900,30359790,9030,9030,9030,9030,0
|
|
20230801,100800,30359790,9030,9030,9030,9030,0
|
|
20230801,100700,30359790,9030,9030,9030,9030,0
|
|
20230801,100600,30359790,9030,9030,9030,9030,0
|
|
20230801,100500,30359790,9030,9030,9030,9030,0
|
|
20230801,100400,30359790,9030,9030,9030,9030,0
|
|
20230801,100300,30359790,9030,9030,9030,9030,0
|
|
20230801,100200,30359790,9030,9030,9030,9030,0
|
|
20230801,100100,30359790,9030,9030,9030,9030,0
|
|
20230801,100000,30359790,9030,9030,9030,9030,0
|
|
20230801,095900,30359790,9030,9030,9030,9030,0
|
|
20230801,095800,30359790,9030,9030,9030,9030,0
|
|
20230801,095700,30359790,9030,9030,9030,9030,0
|
|
20230801,095600,30359790,9030,9030,9030,9030,0
|
|
20230801,095500,30359790,9030,9030,9030,9030,0
|
|
20230801,095400,30359790,9030,9030,9030,9030,0
|
|
20230801,095300,30359790,9030,9030,9030,9030,50
|
|
20230801,095200,29908290,9030,9030,9030,9030,11
|
|
20230801,095100,29808960,9030,9030,9030,9030,0
|
|
20230801,095000,29808960,9030,9010,9030,9010,3
|
|
20230801,094900,29781910,9010,9010,9010,9010,298
|
|
20230801,094800,27096930,9030,9030,9030,9030,0
|
|
20230801,094700,27096930,9030,9040,9040,9030,164
|
|
20230801,094600,25615990,9030,9030,9030,9030,91
|
|
20230801,094500,24794260,9030,9040,9040,9030,10
|
|
20230801,094400,24703950,9030,9030,9030,9030,191
|
|
20230801,094300,22979220,9040,9040,9040,9040,0
|
|
20230801,094200,22979220,9040,9040,9040,9040,1
|
|
20230801,094100,22970180,9030,9020,9030,9020,174
|
|
20230801,094000,21399000,9020,9020,9020,9020,0
|
|
20230801,093900,21399000,9020,9020,9020,9020,0
|
|
20230801,093800,21399000,9020,9020,9020,9020,1
|
|
20230801,093700,21389980,9030,9030,9030,9030,0
|
|
20230801,093600,21389980,9030,9030,9030,9030,0
|
|
20230801,093500,21389980,9030,9030,9030,9030,0
|
|
20230801,093400,21389980,9030,9030,9030,9030,0
|
|
20230801,093300,21389980,9030,9030,9030,9030,0
|
|
20230801,093200,21389980,9030,9030,9030,9030,0
|
|
20230801,093100,21389980,9030,9030,9030,9030,1
|
|
20230801,093000,21380950,9020,9020,9020,9020,500
|
|
20230801,092900,16870950,9020,9010,9020,9010,501
|
|
20230801,092800,12356930,9010,9010,9010,9010,0
|
|
20230801,092700,12356930,9010,9010,9010,9010,0
|
|
20230801,092600,12356930,9010,9010,9010,9010,0
|
|
20230801,092500,12356930,9010,8970,9010,8970,280
|
|
20230801,092400,9845260,8970,8970,9010,8970,499
|
|
20230801,092300,5369090,8970,8980,8980,8970,482
|
|
20230801,092200,1045430,9020,9020,9020,9020,0
|
|
20230801,092100,1045430,9020,9010,9030,8990,73
|
|
20230801,092000,388630,9020,9020,9020,9020,0
|
|
20230801,091900,388630,9020,9020,9020,9020,1
|
|
20230801,091800,379610,9040,9030,9040,9030,10
|
|
20230801,091700,289260,9030,9030,9030,9030,0
|
|
20230801,091600,289260,9030,9030,9030,9030,1
|
|
20230801,091500,280230,9050,9050,9050,9050,0
|
|
20230801,091400,280230,9050,9050,9050,9050,0
|
|
20230801,091300,280230,9050,9050,9050,9050,0
|
|
20230801,091200,280230,9050,9050,9050,9050,0
|
|
20230801,091100,280230,9050,9050,9050,9050,0
|
|
20230801,091000,280230,9050,9050,9050,9050,0
|
|
20230801,090900,280230,9050,9030,9050,9030,10
|
|
20230801,090800,189790,9000,9000,9000,9000,0
|
|
20230801,090700,189790,9000,9000,9000,9000,1
|
|
20230801,090600,180790,9030,9030,9030,9030,0
|
|
20230801,090500,180790,9030,9030,9030,9030,1
|
|
20230801,090400,171760,9040,9040,9040,9040,0
|
|
20230801,090300,171760,9040,9040,9040,9040,0
|
|
20230801,090200,171760,9040,9040,9040,9040,0
|
|
20230801,090100,171760,9040,9040,9040,9040,0
|
|
20230801,090000,171760,9040,9040,9040,9040,19
|