581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183800,23185250,11560,11560,11560,11560,316
|
|
20230801,183700,23185250,11560,11560,11560,11560,0
|
|
20230801,183600,23185250,11560,11560,11560,11560,0
|
|
20230801,183500,23185250,11560,11560,11560,11560,0
|
|
20230801,183400,23185250,11560,11560,11560,11560,0
|
|
20230801,183300,23185250,11560,11560,11560,11560,0
|
|
20230801,183200,23185250,11560,11560,11560,11560,0
|
|
20230801,183100,23185250,11560,11560,11560,11560,0
|
|
20230801,183000,23185250,11560,11560,11560,11560,0
|
|
20230801,182900,23185250,11560,11560,11560,11560,0
|
|
20230801,182800,23185250,11560,11560,11560,11560,0
|
|
20230801,182700,23185250,11560,11560,11560,11560,0
|
|
20230801,182600,23185250,11560,11560,11560,11560,0
|
|
20230801,182500,23185250,11560,11560,11560,11560,0
|
|
20230801,182400,23185250,11560,11560,11560,11560,0
|
|
20230801,182300,23185250,11560,11560,11560,11560,0
|
|
20230801,182200,23185250,11560,11560,11560,11560,0
|
|
20230801,182100,23185250,11560,11560,11560,11560,0
|
|
20230801,182000,23185250,11560,11560,11560,11560,0
|
|
20230801,181900,23185250,11560,11560,11560,11560,0
|
|
20230801,181800,23185250,11560,11560,11560,11560,0
|
|
20230801,181700,23185250,11560,11560,11560,11560,0
|
|
20230801,181600,23185250,11560,11560,11560,11560,0
|
|
20230801,181500,23185250,11560,11560,11560,11560,0
|
|
20230801,181400,23185250,11560,11560,11560,11560,0
|
|
20230801,181300,23185250,11560,11560,11560,11560,0
|
|
20230801,181200,23185250,11560,11560,11560,11560,0
|
|
20230801,181100,23185250,11560,11560,11560,11560,0
|
|
20230801,181000,23185250,11560,11560,11560,11560,0
|
|
20230801,180900,23185250,11560,11560,11560,11560,0
|
|
20230801,180800,23185250,11560,11560,11560,11560,316
|
|
20230801,180700,23185250,11560,11560,11560,11560,0
|
|
20230801,180600,23185250,11560,11560,11560,11560,0
|
|
20230801,180500,23185250,11560,11560,11560,11560,0
|
|
20230801,180400,23185250,11560,11560,11560,11560,0
|
|
20230801,180300,23185250,11560,11560,11560,11560,0
|
|
20230801,180200,23185250,11560,11560,11560,11560,0
|
|
20230801,180100,23185250,11560,11560,11560,11560,0
|
|
20230801,180000,23185250,11560,11560,11560,11560,0
|
|
20230801,175900,23185250,11560,11560,11560,11560,0
|
|
20230801,175800,23185250,11560,11560,11560,11560,0
|
|
20230801,175700,23185250,11560,11560,11560,11560,0
|
|
20230801,175600,23185250,11560,11560,11560,11560,0
|
|
20230801,175500,23185250,11560,11560,11560,11560,0
|
|
20230801,175400,23185250,11560,11560,11560,11560,0
|
|
20230801,175300,23185250,11560,11560,11560,11560,0
|
|
20230801,175200,23185250,11560,11560,11560,11560,0
|
|
20230801,175100,23185250,11560,11560,11560,11560,0
|
|
20230801,175000,23185250,11560,11560,11560,11560,0
|
|
20230801,174900,23185250,11560,11560,11560,11560,0
|
|
20230801,174800,23185250,11560,11560,11560,11560,0
|
|
20230801,174700,23185250,11560,11560,11560,11560,0
|
|
20230801,174600,23185250,11560,11560,11560,11560,0
|
|
20230801,174500,23185250,11560,11560,11560,11560,0
|
|
20230801,174400,23185250,11560,11560,11560,11560,0
|
|
20230801,174300,23185250,11560,11560,11560,11560,0
|
|
20230801,174200,23185250,11560,11560,11560,11560,0
|
|
20230801,174100,23185250,11560,11560,11560,11560,0
|
|
20230801,174000,23185250,11560,11560,11560,11560,0
|
|
20230801,173900,23185250,11560,11560,11560,11560,0
|
|
20230801,173800,23185250,11560,11560,11560,11560,316
|
|
20230801,173700,23185250,11560,11560,11560,11560,0
|
|
20230801,173600,23185250,11560,11560,11560,11560,0
|
|
20230801,173500,23185250,11560,11560,11560,11560,0
|
|
20230801,173400,23185250,11560,11560,11560,11560,0
|
|
20230801,173300,23185250,11560,11560,11560,11560,0
|
|
20230801,173200,23185250,11560,11560,11560,11560,0
|
|
20230801,173100,23185250,11560,11560,11560,11560,0
|
|
20230801,173000,23185250,11560,11560,11560,11560,0
|
|
20230801,172900,23185250,11560,11560,11560,11560,0
|
|
20230801,172800,23185250,11560,11560,11560,11560,0
|
|
20230801,172700,23185250,11560,11560,11560,11560,0
|
|
20230801,172600,23185250,11560,11560,11560,11560,0
|
|
20230801,172500,23185250,11560,11560,11560,11560,0
|
|
20230801,172400,23185250,11560,11560,11560,11560,0
|
|
20230801,172300,23185250,11560,11560,11560,11560,0
|
|
20230801,172200,23185250,11560,11560,11560,11560,0
|
|
20230801,172100,23185250,11560,11560,11560,11560,0
|
|
20230801,172000,23185250,11560,11560,11560,11560,0
|
|
20230801,171900,23185250,11560,11560,11560,11560,0
|
|
20230801,171800,23185250,11560,11560,11560,11560,0
|
|
20230801,171700,23185250,11560,11560,11560,11560,0
|
|
20230801,171600,23185250,11560,11560,11560,11560,0
|
|
20230801,171500,23185250,11560,11560,11560,11560,0
|
|
20230801,171400,23185250,11560,11560,11560,11560,0
|
|
20230801,171300,23185250,11560,11560,11560,11560,0
|
|
20230801,171200,23185250,11560,11560,11560,11560,0
|
|
20230801,171100,23185250,11560,11560,11560,11560,0
|
|
20230801,171000,23185250,11560,11560,11560,11560,0
|
|
20230801,170900,23185250,11560,11560,11560,11560,0
|
|
20230801,170800,23185250,11560,11560,11560,11560,316
|
|
20230801,170700,23185250,11560,11560,11560,11560,0
|
|
20230801,170600,23185250,11560,11560,11560,11560,0
|
|
20230801,170500,23185250,11560,11560,11560,11560,0
|
|
20230801,170400,23185250,11560,11560,11560,11560,0
|
|
20230801,170300,23185250,11560,11560,11560,11560,0
|
|
20230801,170200,23185250,11560,11560,11560,11560,0
|
|
20230801,170100,23185250,11560,11560,11560,11560,0
|
|
20230801,170000,23185250,11560,11560,11560,11560,0
|
|
20230801,165900,23185250,11560,11560,11560,11560,0
|
|
20230801,165800,23185250,11560,11560,11560,11560,0
|
|
20230801,165700,23185250,11560,11560,11560,11560,0
|
|
20230801,165600,23185250,11560,11560,11560,11560,0
|
|
20230801,165500,23185250,11560,11560,11560,11560,0
|
|
20230801,165400,23185250,11560,11560,11560,11560,0
|
|
20230801,165300,23185250,11560,11560,11560,11560,0
|
|
20230801,165200,23185250,11560,11560,11560,11560,0
|
|
20230801,165100,23185250,11560,11560,11560,11560,0
|
|
20230801,165000,23185250,11560,11560,11560,11560,0
|
|
20230801,164900,23185250,11560,11560,11560,11560,0
|
|
20230801,164800,23185250,11560,11560,11560,11560,0
|
|
20230801,164700,23185250,11560,11560,11560,11560,0
|
|
20230801,164600,23185250,11560,11560,11560,11560,0
|
|
20230801,164500,23185250,11560,11560,11560,11560,0
|
|
20230801,164400,23185250,11560,11560,11560,11560,0
|
|
20230801,164300,23185250,11560,11560,11560,11560,0
|
|
20230801,164200,23185250,11560,11560,11560,11560,0
|
|
20230801,164100,23185250,11560,11560,11560,11560,0
|
|
20230801,164000,23185250,11560,11560,11560,11560,0
|
|
20230801,163900,23185250,11560,11560,11560,11560,0
|
|
20230801,163800,23185250,11560,11560,11560,11560,316
|
|
20230801,163700,23185250,11560,11560,11560,11560,0
|
|
20230801,163600,23185250,11560,11560,11560,11560,0
|
|
20230801,163500,23185250,11560,11560,11560,11560,0
|
|
20230801,163400,23185250,11560,11560,11560,11560,0
|
|
20230801,163300,23185250,11560,11560,11560,11560,0
|
|
20230801,163200,23185250,11560,11560,11560,11560,0
|
|
20230801,163100,23185250,11560,11560,11560,11560,0
|
|
20230801,163000,23185250,11560,11560,11560,11560,0
|
|
20230801,162900,23185250,11560,11560,11560,11560,0
|
|
20230801,162800,23185250,11560,11560,11560,11560,0
|
|
20230801,162700,23185250,11560,11560,11560,11560,0
|
|
20230801,162600,23185250,11560,11560,11560,11560,0
|
|
20230801,162500,23185250,11560,11560,11560,11560,0
|
|
20230801,162400,23185250,11560,11560,11560,11560,0
|
|
20230801,162300,23185250,11560,11560,11560,11560,0
|
|
20230801,162200,23185250,11560,11560,11560,11560,0
|
|
20230801,162100,23185250,11560,11560,11560,11560,0
|
|
20230801,162000,23185250,11560,11560,11560,11560,0
|
|
20230801,161900,23185250,11560,11560,11560,11560,0
|
|
20230801,161800,23185250,11560,11560,11560,11560,0
|
|
20230801,161700,23185250,11560,11560,11560,11560,0
|
|
20230801,161600,23185250,11560,11560,11560,11560,0
|
|
20230801,161500,23185250,11560,11560,11560,11560,0
|
|
20230801,161400,23185250,11560,11560,11560,11560,0
|
|
20230801,161300,23185250,11560,11560,11560,11560,0
|
|
20230801,161200,23185250,11560,11560,11560,11560,0
|
|
20230801,161100,23185250,11560,11560,11560,11560,0
|
|
20230801,161000,23185250,11560,11560,11560,11560,0
|
|
20230801,160900,23185250,11560,11560,11560,11560,0
|
|
20230801,160800,23185250,11560,11560,11560,11560,316
|
|
20230801,160700,23185250,11560,11560,11560,11560,0
|
|
20230801,160600,23185250,11560,11560,11560,11560,0
|
|
20230801,160500,23185250,11560,11560,11560,11560,0
|
|
20230801,160400,23185250,11560,11560,11560,11560,0
|
|
20230801,160300,23185250,11560,11560,11560,11560,0
|
|
20230801,160200,23185250,11560,11560,11560,11560,0
|
|
20230801,160100,23185250,11560,11560,11560,11560,0
|
|
20230801,160000,23185250,11560,11560,11560,11560,0
|
|
20230801,155900,23185250,11560,11560,11560,11560,0
|
|
20230801,155800,23185250,11560,11560,11560,11560,0
|
|
20230801,155700,23185250,11560,11560,11560,11560,0
|
|
20230801,155600,23185250,11560,11560,11560,11560,0
|
|
20230801,155500,23185250,11560,11560,11560,11560,0
|
|
20230801,155400,23185250,11560,11560,11560,11560,0
|
|
20230801,155300,23185250,11560,11560,11560,11560,0
|
|
20230801,155200,23185250,11560,11560,11560,11560,0
|
|
20230801,155100,23185250,11560,11560,11560,11560,0
|
|
20230801,155000,23185250,11560,11560,11560,11560,0
|
|
20230801,154900,23185250,11560,11560,11560,11560,0
|
|
20230801,154800,23185250,11560,11560,11560,11560,0
|
|
20230801,154700,23185250,11560,11560,11560,11560,0
|
|
20230801,154600,23185250,11560,11560,11560,11560,0
|
|
20230801,154500,23185250,11560,11560,11560,11560,0
|
|
20230801,154400,23185250,11560,11560,11560,11560,0
|
|
20230801,154300,23185250,11560,11560,11560,11560,0
|
|
20230801,154200,23185250,11560,11560,11560,11560,0
|
|
20230801,154100,23185250,11560,11560,11560,11560,0
|
|
20230801,154000,23185250,11560,11560,11560,11560,0
|
|
20230801,153900,23185250,11560,11560,11560,11560,0
|
|
20230801,153800,23185250,11560,11560,11560,11560,316
|
|
20230801,153700,23185250,11560,11560,11560,11560,0
|
|
20230801,153600,23185250,11560,11560,11560,11560,0
|
|
20230801,153500,23185250,11560,11560,11560,11560,0
|
|
20230801,153400,23185250,11560,11560,11560,11560,0
|
|
20230801,153300,23185250,11560,11560,11560,11560,0
|
|
20230801,153200,23185250,11560,11560,11560,11560,0
|
|
20230801,153100,23185250,11560,11560,11560,11560,0
|
|
20230801,153000,23185250,11560,11560,11560,11560,316
|
|
20230801,152900,19532290,11550,11550,11550,11550,0
|
|
20230801,152800,19532290,11550,11550,11550,11550,0
|
|
20230801,152700,19532290,11550,11550,11550,11550,0
|
|
20230801,152600,19532290,11550,11550,11550,11550,0
|
|
20230801,152500,19532290,11550,11550,11550,11550,0
|
|
20230801,152400,19532290,11550,11550,11550,11550,0
|
|
20230801,152300,19532290,11550,11550,11550,11550,0
|
|
20230801,152200,19532290,11550,11550,11550,11550,0
|
|
20230801,152100,19532290,11550,11550,11550,11550,0
|
|
20230801,152000,19532290,11550,11550,11550,11550,0
|
|
20230801,151900,19532290,11550,11550,11550,11550,0
|
|
20230801,151800,19532290,11550,11550,11550,11550,0
|
|
20230801,151700,19532290,11550,11550,11550,11550,0
|
|
20230801,151600,19532290,11550,11550,11550,11550,3
|
|
20230801,151500,19497640,11550,11540,11550,11540,3
|
|
20230801,151400,19463000,11550,11550,11550,11550,2
|
|
20230801,151300,19439900,11550,11550,11550,11550,11
|
|
20230801,151200,19312850,11560,11560,11560,11560,3
|
|
20230801,151100,19278170,11560,11560,11560,11560,2
|
|
20230801,151000,19255050,11560,11560,11560,11560,2
|
|
20230801,150900,19231930,11560,11560,11560,11560,3
|
|
20230801,150800,19197250,11560,11560,11560,11560,1
|
|
20230801,150700,19185690,11560,11560,11560,11560,2
|
|
20230801,150600,19162570,11560,11560,11560,11560,1
|
|
20230801,150500,19151010,11560,11560,11560,11560,3
|
|
20230801,150400,19116330,11560,11560,11560,11550,3
|
|
20230801,150300,19081660,11560,11560,11560,11560,2
|
|
20230801,150200,19058540,11560,11570,11570,11560,3
|
|
20230801,150100,19023850,11560,11560,11560,11560,2
|
|
20230801,150000,19000730,11560,11560,11560,11560,2
|
|
20230801,145900,18977610,11560,11560,11560,11560,2
|
|
20230801,145800,18954490,11560,11560,11560,11560,3
|
|
20230801,145700,18919810,11560,11570,11570,11550,18
|
|
20230801,145600,18711870,11570,11570,11570,11570,26
|
|
20230801,145500,18411050,11570,11570,11570,11570,3
|
|
20230801,145400,18376340,11560,11560,11560,11560,0
|
|
20230801,145300,18376340,11560,11570,11570,11560,2
|
|
20230801,145200,18353210,11570,11570,11570,11570,3
|
|
20230801,145100,18318500,11570,11570,11570,11570,1
|
|
20230801,145000,18306930,11570,11570,11570,11570,1
|
|
20230801,144900,18295360,11570,11570,11570,11570,1
|
|
20230801,144800,18283790,11570,11560,11570,11550,7
|
|
20230801,144700,18202910,11570,11570,11570,11570,3
|
|
20230801,144600,18168200,11570,11570,11570,11570,1
|
|
20230801,144500,18156630,11570,11570,11570,11570,2
|
|
20230801,144400,18133490,11560,11560,11560,11560,0
|
|
20230801,144300,18133490,11560,11560,11560,11560,1
|
|
20230801,144200,18121930,11570,11570,11570,11570,2
|
|
20230801,144100,18098790,11570,11570,11570,11570,2
|
|
20230801,144000,18075650,11570,11570,11570,11570,1
|
|
20230801,143900,18064080,11560,11560,11560,11560,0
|
|
20230801,143800,18064080,11560,11560,11560,11560,2
|
|
20230801,143700,18040960,11560,11560,11560,11560,2
|
|
20230801,143600,18017840,11560,11560,11560,11560,1
|
|
20230801,143500,18006280,11560,11560,11560,11560,2
|
|
20230801,143400,17983160,11560,11560,11560,11560,1
|
|
20230801,143300,17971600,11560,11560,11560,11560,1
|
|
20230801,143200,17960040,11560,11560,11560,11560,2
|
|
20230801,143100,17936920,11560,11560,11560,11560,2
|
|
20230801,143000,17913800,11560,11570,11570,11560,18
|
|
20230801,142900,17705710,11570,11570,11570,11570,1
|
|
20230801,142800,17694140,11570,11570,11570,11570,2
|
|
20230801,142700,17671000,11570,11570,11570,11570,1
|
|
20230801,142600,17659430,11570,11570,11570,11570,1
|
|
20230801,142500,17647860,11570,11570,11570,11570,1
|
|
20230801,142400,17636290,11570,11570,11570,11570,2
|
|
20230801,142300,17613150,11570,11570,11570,11570,1
|
|
20230801,142200,17601580,11570,11570,11570,11570,2
|
|
20230801,142100,17578440,11570,11570,11570,11570,2
|
|
20230801,142000,17555300,11570,11570,11570,11570,1
|
|
20230801,141900,17543730,11570,11570,11570,11570,1
|
|
20230801,141800,17532160,11570,11570,11570,11570,2
|
|
20230801,141700,17509020,11570,11570,11570,11570,2
|
|
20230801,141600,17485880,11570,11570,11570,11570,1
|
|
20230801,141500,17474310,11570,11560,11570,11560,2
|
|
20230801,141400,17451180,11570,11570,11570,11570,2
|
|
20230801,141300,17428040,11570,11570,11570,11570,1
|
|
20230801,141200,17416470,11570,11570,11570,11570,1
|
|
20230801,141100,17404900,11570,11570,11570,11570,2
|
|
20230801,141000,17381760,11570,11570,11570,11570,1
|
|
20230801,140900,17370190,11570,11560,11570,11560,20
|
|
20230801,140800,17138980,11570,11570,11570,11570,3
|
|
20230801,140700,17104270,11570,11570,11570,11570,2
|
|
20230801,140600,17081130,11570,11570,11570,11570,18
|
|
20230801,140500,16872870,11570,11570,11570,11570,0
|
|
20230801,140400,16872870,11570,11570,11570,11570,3
|
|
20230801,140300,16838160,11570,11570,11570,11570,2
|
|
20230801,140200,16815020,11570,11570,11570,11570,1
|
|
20230801,140100,16803450,11570,11570,11570,11570,0
|
|
20230801,140000,16803450,11570,11570,11570,11570,3
|
|
20230801,135900,16768740,11570,11570,11570,11570,1
|
|
20230801,135800,16757170,11570,11570,11570,11570,2
|
|
20230801,135700,16734030,11560,11560,11560,11560,1
|
|
20230801,135600,16722470,11560,11560,11560,11560,1
|
|
20230801,135500,16710910,11560,11560,11560,11560,1
|
|
20230801,135400,16699350,11560,11560,11560,11560,3
|
|
20230801,135300,16664670,11560,11560,11560,11560,1
|
|
20230801,135200,16653110,11560,11560,11560,11560,1
|
|
20230801,135100,16641550,11560,11560,11560,11560,1
|
|
20230801,135000,16629990,11560,11570,11570,11550,18
|
|
20230801,134900,16422050,11570,11570,11570,11570,1
|
|
20230801,134800,16410480,11570,11570,11570,11570,2
|
|
20230801,134700,16387340,11570,11570,11570,11570,2
|
|
20230801,134600,16364200,11570,11570,11570,11570,1
|
|
20230801,134500,16352630,11570,11570,11570,11570,1
|
|
20230801,134400,16341060,11570,11570,11570,11570,2
|
|
20230801,134300,16317920,11560,11560,11560,11560,1
|
|
20230801,134200,16306360,11560,11570,11570,11560,11
|
|
20230801,134100,16179190,11570,11570,11570,11570,1
|
|
20230801,134000,16167620,11570,11570,11570,11570,3
|
|
20230801,133900,16132910,11570,11570,11570,11570,1
|
|
20230801,133800,16121340,11570,11570,11570,11570,1
|
|
20230801,133700,16109770,11570,11570,11570,11570,0
|
|
20230801,133600,16109770,11570,11570,11570,11570,3
|
|
20230801,133500,16075060,11570,11570,11570,11570,1
|
|
20230801,133400,16063490,11570,11570,11570,11570,2
|
|
20230801,133300,16040350,11550,11570,11570,11550,3
|
|
20230801,133200,16005660,11570,11570,11570,11570,1
|
|
20230801,133100,15994090,11570,11570,11570,11570,1
|
|
20230801,133000,15982520,11570,11570,11570,11570,1
|
|
20230801,132900,15970950,11560,11570,11570,11560,3
|
|
20230801,132800,15936250,11570,11570,11570,11570,20
|
|
20230801,132700,15704850,11560,11570,11570,11560,57
|
|
20230801,132600,15045420,11580,11580,11580,11580,2
|
|
20230801,132500,15022260,11580,11580,11580,11580,1
|
|
20230801,132400,15010680,11580,11580,11580,11580,2
|
|
20230801,132300,14987520,11580,11580,11580,11580,2
|
|
20230801,132200,14964360,11580,11580,11580,11580,1
|
|
20230801,132100,14952780,11580,11580,11580,11580,1
|
|
20230801,132000,14941200,11580,11580,11580,11580,1
|
|
20230801,131900,14929620,11580,11580,11580,11580,3
|
|
20230801,131800,14894880,11580,11580,11580,11580,1
|
|
20230801,131700,14883300,11580,11580,11580,11580,1
|
|
20230801,131600,14871720,11580,11580,11580,11580,2
|
|
20230801,131500,14848560,11580,11580,11580,11580,1
|
|
20230801,131400,14836980,11580,11580,11580,11580,2
|
|
20230801,131300,14813820,11580,11570,11580,11570,51
|
|
20230801,131200,14223740,11570,11570,11570,11570,1
|
|
20230801,131100,14212170,11570,11570,11570,11570,1
|
|
20230801,131000,14200600,11570,11570,11570,11570,1
|
|
20230801,130900,14189030,11560,11550,11560,11550,10
|
|
20230801,130800,14073520,11550,11550,11550,11550,1
|
|
20230801,130700,14061970,11550,11550,11550,11550,1
|
|
20230801,130600,14050420,11550,11550,11550,11550,2
|
|
20230801,130500,14027320,11550,11550,11550,11550,2
|
|
20230801,130400,14004220,11550,11550,11550,11550,2
|
|
20230801,130300,13981120,11550,11550,11550,11550,1
|
|
20230801,130200,13969570,11550,11550,11550,11550,14
|
|
20230801,130100,13807870,11550,11550,11550,11550,1
|
|
20230801,130000,13796320,11550,11550,11550,11550,1
|
|
20230801,125900,13784770,11550,11550,11550,11550,0
|
|
20230801,125800,13784770,11550,11550,11550,11550,2
|
|
20230801,125700,13761670,11540,11540,11540,11540,1
|
|
20230801,125600,13750130,11540,11540,11540,11540,2
|
|
20230801,125500,13727050,11540,11540,11540,11540,3
|
|
20230801,125400,13692430,11540,11540,11540,11540,0
|
|
20230801,125300,13692430,11540,11540,11540,11540,1
|
|
20230801,125200,13680890,11550,11550,11550,11550,2
|
|
20230801,125100,13657790,11550,11550,11550,11550,1
|
|
20230801,125000,13646240,11550,11550,11550,11550,1
|
|
20230801,124900,13634690,11550,11550,11550,11550,2
|
|
20230801,124800,13611590,11550,11550,11550,11550,1
|
|
20230801,124700,13600040,11550,11550,11550,11550,2
|
|
20230801,124600,13576940,11550,11550,11550,11550,2
|
|
20230801,124500,13553840,11550,11540,11550,11540,2
|
|
20230801,124400,13530750,11540,11540,11540,11540,0
|
|
20230801,124300,13530750,11540,11540,11540,11540,0
|
|
20230801,124200,13530750,11540,11550,11550,11540,4
|
|
20230801,124100,13484560,11550,11550,11550,11550,2
|
|
20230801,124000,13461460,11550,11550,11550,11550,1
|
|
20230801,123900,13449910,11540,11540,11540,11540,1
|
|
20230801,123800,13438370,11540,11540,11540,11540,0
|
|
20230801,123700,13438370,11540,11540,11540,11540,2
|
|
20230801,123600,13415290,11540,11540,11540,11540,2
|
|
20230801,123500,13392210,11540,11540,11540,11540,2
|
|
20230801,123400,13369130,11540,11540,11540,11540,0
|
|
20230801,123300,13369130,11540,11540,11540,11540,0
|
|
20230801,123200,13369130,11540,11550,11550,11540,5
|
|
20230801,123100,13311410,11550,11550,11550,11550,2
|
|
20230801,123000,13288310,11550,11550,11550,11550,0
|
|
20230801,122900,13288310,11550,11550,11550,11550,0
|
|
20230801,122800,13288310,11550,11550,11550,11550,2
|
|
20230801,122700,13265210,11550,11550,11550,11550,2
|
|
20230801,122600,13242110,11550,11550,11550,11550,3
|
|
20230801,122500,13207460,11550,11550,11550,11550,1
|
|
20230801,122400,13195910,11550,11550,11550,11550,0
|
|
20230801,122300,13195910,11550,11550,11550,11550,0
|
|
20230801,122200,13195910,11550,11550,11550,11550,2
|
|
20230801,122100,13172810,11550,11550,11550,11550,4
|
|
20230801,122000,13126610,11550,11550,11550,11550,1
|
|
20230801,121900,13115060,11550,11550,11550,11550,0
|
|
20230801,121800,13115060,11550,11550,11550,11550,0
|
|
20230801,121700,13115060,11550,11550,11550,11550,2
|
|
20230801,121600,13091960,11550,11540,11550,11540,2
|
|
20230801,121500,13068870,11540,11540,11540,11540,2
|
|
20230801,121400,13045790,11540,11540,11540,11540,2
|
|
20230801,121300,13022710,11540,11540,11540,11540,0
|
|
20230801,121200,13022710,11540,11540,11540,11540,1
|
|
20230801,121100,13011170,11540,11540,11540,11540,3
|
|
20230801,121000,12976550,11540,11540,11540,11540,1
|
|
20230801,120900,12965010,11550,11550,11550,11550,1
|
|
20230801,120800,12953460,11530,11530,11530,11530,2
|
|
20230801,120700,12930400,11530,11530,11530,11530,1
|
|
20230801,120600,12918870,11530,11530,11530,11530,0
|
|
20230801,120500,12918870,11530,11530,11530,11530,2
|
|
20230801,120400,12895810,11530,11530,11530,11530,2
|
|
20230801,120300,12872750,11530,11530,11530,11530,1
|
|
20230801,120200,12861220,11530,11540,11540,11530,2
|
|
20230801,120100,12838150,11550,11550,11550,11550,4
|
|
20230801,120000,12791950,11530,11530,11530,11530,0
|
|
20230801,115900,12791950,11530,11530,11530,11530,0
|
|
20230801,115800,12791950,11530,11530,11530,11530,1
|
|
20230801,115700,12780420,11530,11530,11530,11530,3
|
|
20230801,115600,12745830,11530,11530,11530,11530,1
|
|
20230801,115500,12734300,11530,11530,11530,11530,1
|
|
20230801,115400,12722770,11530,11530,11530,11530,1
|
|
20230801,115300,12711240,11530,11530,11530,11530,2
|
|
20230801,115200,12688180,11530,11530,11530,11530,3
|
|
20230801,115100,12653590,11530,11530,11530,11530,2
|
|
20230801,115000,12630530,11530,11530,11530,11530,0
|
|
20230801,114900,12630530,11530,11530,11530,11530,0
|
|
20230801,114800,12630530,11530,11530,11530,11530,2
|
|
20230801,114700,12607470,11530,11540,11540,11530,4
|
|
20230801,114600,12561340,11540,11540,11540,11540,0
|
|
20230801,114500,12561340,11540,11540,11540,11540,0
|
|
20230801,114400,12561340,11540,11550,11550,11540,3
|
|
20230801,114300,12526700,11550,11550,11550,11550,2
|
|
20230801,114200,12503600,11550,11550,11550,11550,3
|
|
20230801,114100,12468950,11550,11550,11550,11550,0
|
|
20230801,114000,12468950,11550,11550,11550,11550,0
|
|
20230801,113900,12468950,11550,11550,11550,11550,0
|
|
20230801,113800,12468950,11550,11550,11550,11550,2
|
|
20230801,113700,12445850,11550,11550,11550,11550,4
|
|
20230801,113600,12399650,11550,11550,11550,11550,2
|
|
20230801,113500,12376550,11550,11550,11550,11550,1
|
|
20230801,113400,12365000,11540,11540,11540,11540,1
|
|
20230801,113300,12353460,11500,11500,11500,11500,0
|
|
20230801,113200,12353460,11500,11530,11530,11500,9
|
|
20230801,113100,12249790,11540,11540,11540,11540,31
|
|
20230801,113000,11892050,11540,11540,11540,11540,1
|
|
20230801,112900,11880510,11540,11540,11540,11540,3
|
|
20230801,112800,11845890,11530,11530,11530,11530,2
|
|
20230801,112700,11822830,11540,11540,11540,11540,3
|
|
20230801,112600,11788210,11520,11520,11520,11520,0
|
|
20230801,112500,11788210,11520,11520,11520,11520,2
|
|
20230801,112400,11765170,11520,11510,11520,11500,6
|
|
20230801,112300,11696090,11540,11540,11540,11540,0
|
|
20230801,112200,11696090,11540,11550,11550,11540,2
|
|
20230801,112100,11673000,11550,11550,11550,11550,2
|
|
20230801,112000,11649900,11550,11550,11550,11550,2
|
|
20230801,111900,11626800,11550,11550,11550,11550,2
|
|
20230801,111800,11603700,11550,11550,11550,11550,3
|
|
20230801,111700,11569050,11540,11540,11540,11540,1
|
|
20230801,111600,11557510,11540,11540,11540,11540,2
|
|
20230801,111500,11534430,11520,11520,11520,11520,0
|
|
20230801,111400,11534430,11520,11520,11520,11520,0
|
|
20230801,111300,11534430,11520,11540,11540,11520,7
|
|
20230801,111200,11453750,11540,11540,11540,11540,1
|
|
20230801,111100,11442210,11540,11540,11540,11540,1
|
|
20230801,111000,11430670,11540,11540,11540,11540,3
|
|
20230801,110900,11396050,11540,11540,11540,11540,12
|
|
20230801,110800,11257570,11540,11530,11540,11530,2
|
|
20230801,110700,11234500,11530,11530,11530,11530,1
|
|
20230801,110600,11222970,11510,11510,11510,11510,1
|
|
20230801,110500,11211460,11480,11480,11480,11480,0
|
|
20230801,110400,11211460,11480,11520,11520,11480,36
|
|
20230801,110300,10798110,11540,11540,11540,11530,4
|
|
20230801,110200,10751960,11500,11500,11500,11500,29
|
|
20230801,110100,10418460,11500,11500,11500,11500,31
|
|
20230801,110000,10061960,11500,11500,11500,11500,1
|
|
20230801,105900,10050460,11490,11490,11490,11490,4
|
|
20230801,105800,10004500,11490,11490,11490,11490,2
|
|
20230801,105700,9981520,11490,11490,11490,11490,1
|
|
20230801,105600,9970030,11490,11490,11490,11490,2
|
|
20230801,105500,9947050,11490,11490,11490,11490,1
|
|
20230801,105400,9935560,11490,11490,11490,11490,1
|
|
20230801,105300,9924070,11490,11490,11490,11490,1
|
|
20230801,105200,9912580,11490,11490,11490,11490,3
|
|
20230801,105100,9878110,11490,11480,11490,11480,18
|
|
20230801,105000,9671460,11480,11480,11480,11480,1
|
|
20230801,104900,9659980,11480,11480,11480,11480,2
|
|
20230801,104800,9637020,11470,11490,11490,11470,3
|
|
20230801,104700,9602580,11490,11490,11490,11490,1
|
|
20230801,104600,9591090,11470,11450,11470,11450,3
|
|
20230801,104500,9556700,11450,11450,11450,11450,1
|
|
20230801,104400,9545250,11450,11450,11450,11450,14
|
|
20230801,104300,9384950,11450,11440,11450,11440,5
|
|
20230801,104200,9327740,11440,11440,11440,11440,2
|
|
20230801,104100,9304860,11440,11430,11440,11430,16
|
|
20230801,104000,9121970,11440,11440,11440,11440,1
|
|
20230801,103900,9110530,11440,11440,11440,11440,2
|
|
20230801,103800,9087650,11440,11440,11440,11440,1
|
|
20230801,103700,9076210,11440,11440,11440,11440,1
|
|
20230801,103600,9064770,11440,11440,11440,11440,1
|
|
20230801,103500,9053330,11440,11440,11440,11440,2
|
|
20230801,103400,9030450,11440,11440,11440,11440,1
|
|
20230801,103300,9019010,11440,11440,11440,11440,2
|
|
20230801,103200,8996130,11450,11490,11490,11450,52
|
|
20230801,103100,8400650,11490,11490,11490,11490,2
|
|
20230801,103000,8377670,11490,11490,11490,11490,1
|
|
20230801,102900,8366180,11490,11490,11490,11490,2
|
|
20230801,102800,8343200,11470,11470,11470,11470,0
|
|
20230801,102700,8343200,11470,11470,11470,11470,1
|
|
20230801,102600,8331730,11470,11470,11470,11470,1
|
|
20230801,102500,8320260,11470,11470,11470,11470,2
|
|
20230801,102400,8297320,11470,11470,11470,11470,2
|
|
20230801,102300,8274380,11470,11470,11470,11470,2
|
|
20230801,102200,8251440,11470,11470,11470,11470,1
|
|
20230801,102100,8239970,11470,11470,11470,11470,1
|
|
20230801,102000,8228500,11490,11490,11490,11490,0
|
|
20230801,101900,8228500,11490,11490,11490,11490,2
|
|
20230801,101800,8205520,11490,11490,11490,11490,2
|
|
20230801,101700,8182540,11490,11490,11490,11490,3
|
|
20230801,101600,8148070,11490,11490,11490,11490,1
|
|
20230801,101500,8136580,11480,11480,11480,11480,4
|
|
20230801,101400,8090660,11430,11430,11430,11430,0
|
|
20230801,101300,8090660,11430,11430,11430,11430,0
|
|
20230801,101200,8090660,11430,11430,11430,11430,0
|
|
20230801,101100,8090660,11430,11480,11480,11430,5
|
|
20230801,101000,8033420,11480,11480,11480,11480,2
|
|
20230801,100900,8010460,11430,11470,11470,11430,27
|
|
20230801,100800,7701760,11470,11480,11480,11470,11
|
|
20230801,100700,7575580,11480,11480,11480,11480,1
|
|
20230801,100600,7564100,11470,11470,11470,11470,1
|
|
20230801,100500,7552630,11470,11470,11470,11470,2
|
|
20230801,100400,7529690,11470,11470,11470,11470,2
|
|
20230801,100300,7506750,11470,11470,11470,11470,2
|
|
20230801,100200,7483810,11470,11470,11470,11470,1
|
|
20230801,100100,7472340,11470,11470,11470,11470,3
|
|
20230801,100000,7437930,11450,11450,11450,11450,6
|
|
20230801,095900,7369230,11440,11440,11440,11440,12
|
|
20230801,095800,7231950,11440,11440,11440,11440,4
|
|
20230801,095700,7186190,11440,11440,11440,11440,1
|
|
20230801,095600,7174750,11430,11430,11430,11430,0
|
|
20230801,095500,7174750,11430,11430,11430,11430,1
|
|
20230801,095400,7163320,11430,11430,11430,11430,2
|
|
20230801,095300,7140460,11430,11430,11430,11430,1
|
|
20230801,095200,7129030,11430,11430,11430,11430,1
|
|
20230801,095100,7117600,11430,11430,11430,11430,1
|
|
20230801,095000,7106170,11430,11430,11430,11430,2
|
|
20230801,094900,7083310,11430,11430,11430,11430,1
|
|
20230801,094800,7071880,11430,11450,11450,11430,4
|
|
20230801,094700,7026110,11450,11440,11450,11420,16
|
|
20230801,094600,6843330,11400,11400,11400,11400,0
|
|
20230801,094500,6843330,11400,11400,11400,11400,0
|
|
20230801,094400,6843330,11400,11400,11400,11400,0
|
|
20230801,094300,6843330,11400,11400,11400,11400,5
|
|
20230801,094200,6786330,11400,11400,11400,11400,2
|
|
20230801,094100,6763530,11400,11400,11400,11400,2
|
|
20230801,094000,6740730,11400,11400,11400,11400,1
|
|
20230801,093900,6729330,11400,11400,11400,11400,1
|
|
20230801,093800,6717930,11400,11400,11400,11400,2
|
|
20230801,093700,6695130,11400,11400,11400,11400,2
|
|
20230801,093600,6672330,11400,11400,11400,11400,1
|
|
20230801,093500,6660930,11400,11400,11400,11400,0
|
|
20230801,093400,6660930,11400,11400,11400,11400,3
|
|
20230801,093300,6626730,11400,11400,11400,11400,1
|
|
20230801,093200,6615330,11400,11400,11400,11400,1
|
|
20230801,093100,6603930,11390,11390,11390,11390,8
|
|
20230801,093000,6512810,11400,11400,11400,11400,23
|
|
20230801,092900,6250610,11400,11400,11400,11400,2
|
|
20230801,092800,6227810,11390,11390,11390,11390,94
|
|
20230801,092700,5157150,11390,11390,11390,11390,2
|
|
20230801,092600,5134370,11380,11380,11380,11380,8
|
|
20230801,092500,5043330,11360,11380,11380,11360,10
|
|
20230801,092400,4929700,11390,11390,11390,11390,1
|
|
20230801,092300,4918310,11390,11390,11390,11390,2
|
|
20230801,092200,4895530,11390,11390,11390,11360,6
|
|
20230801,092100,4827280,11390,11390,11390,11390,6
|
|
20230801,092000,4758940,11390,11390,11390,11390,2
|
|
20230801,091900,4736160,11350,11350,11350,11350,2
|
|
20230801,091800,4713460,11350,11350,11350,11350,3
|
|
20230801,091700,4679410,11350,11350,11350,11350,2
|
|
20230801,091600,4656710,11350,11350,11350,11350,3
|
|
20230801,091500,4622660,11330,11330,11330,11330,345
|
|
20230801,091400,713810,11330,11330,11330,11330,0
|
|
20230801,091300,713810,11330,11330,11330,11330,1
|
|
20230801,091200,702480,11330,11330,11330,11330,2
|
|
20230801,091100,679820,11330,11330,11330,11330,2
|
|
20230801,091000,657160,11330,11330,11330,11330,19
|
|
20230801,090900,441890,11330,11330,11330,11330,0
|
|
20230801,090800,441890,11330,11330,11330,11330,0
|
|
20230801,090700,441890,11330,11330,11330,11330,2
|
|
20230801,090600,419230,11330,11330,11330,11330,1
|
|
20230801,090500,407900,11330,11330,11330,11330,1
|
|
20230801,090400,396570,11330,11330,11330,11330,1
|
|
20230801,090300,385240,11330,11330,11330,11330,2
|
|
20230801,090200,362580,11330,11330,11330,11330,1
|
|
20230801,090100,351250,11330,11340,11340,11330,21
|
|
20230801,090000,113300,11330,11330,11330,11330,10
|