639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,619228600,11140,11140,11140,11140,309
|
|
20230801,193500,619228600,11140,11140,11140,11140,0
|
|
20230801,193400,619228600,11140,11140,11140,11140,0
|
|
20230801,193300,619228600,11140,11140,11140,11140,0
|
|
20230801,193200,619228600,11140,11140,11140,11140,0
|
|
20230801,193100,619228600,11140,11140,11140,11140,0
|
|
20230801,193000,619228600,11140,11140,11140,11140,0
|
|
20230801,192900,619228600,11140,11140,11140,11140,0
|
|
20230801,192800,619228600,11140,11140,11140,11140,0
|
|
20230801,192700,619228600,11140,11140,11140,11140,0
|
|
20230801,192600,619228600,11140,11140,11140,11140,0
|
|
20230801,192500,619228600,11140,11140,11140,11140,0
|
|
20230801,192400,619228600,11140,11140,11140,11140,0
|
|
20230801,192300,619228600,11140,11140,11140,11140,0
|
|
20230801,192200,619228600,11140,11140,11140,11140,0
|
|
20230801,192100,619228600,11140,11140,11140,11140,0
|
|
20230801,192000,619228600,11140,11140,11140,11140,0
|
|
20230801,191900,619228600,11140,11140,11140,11140,0
|
|
20230801,191800,619228600,11140,11140,11140,11140,0
|
|
20230801,191700,619228600,11140,11140,11140,11140,0
|
|
20230801,191600,619228600,11140,11140,11140,11140,0
|
|
20230801,191500,619228600,11140,11140,11140,11140,0
|
|
20230801,191400,619228600,11140,11140,11140,11140,0
|
|
20230801,191300,619228600,11140,11140,11140,11140,0
|
|
20230801,191200,619228600,11140,11140,11140,11140,0
|
|
20230801,191100,619228600,11140,11140,11140,11140,0
|
|
20230801,191000,619228600,11140,11140,11140,11140,0
|
|
20230801,190900,619228600,11140,11140,11140,11140,0
|
|
20230801,190800,619228600,11140,11140,11140,11140,0
|
|
20230801,190700,619228600,11140,11140,11140,11140,0
|
|
20230801,190600,619228600,11140,11140,11140,11140,309
|
|
20230801,190500,619228600,11140,11140,11140,11140,0
|
|
20230801,190400,619228600,11140,11140,11140,11140,0
|
|
20230801,190300,619228600,11140,11140,11140,11140,0
|
|
20230801,190200,619228600,11140,11140,11140,11140,0
|
|
20230801,190100,619228600,11140,11140,11140,11140,0
|
|
20230801,190000,619228600,11140,11140,11140,11140,0
|
|
20230801,185900,619228600,11140,11140,11140,11140,0
|
|
20230801,185800,619228600,11140,11140,11140,11140,0
|
|
20230801,185700,619228600,11140,11140,11140,11140,0
|
|
20230801,185600,619228600,11140,11140,11140,11140,0
|
|
20230801,185500,619228600,11140,11140,11140,11140,0
|
|
20230801,185400,619228600,11140,11140,11140,11140,0
|
|
20230801,185300,619228600,11140,11140,11140,11140,0
|
|
20230801,185200,619228600,11140,11140,11140,11140,0
|
|
20230801,185100,619228600,11140,11140,11140,11140,0
|
|
20230801,185000,619228600,11140,11140,11140,11140,0
|
|
20230801,184900,619228600,11140,11140,11140,11140,0
|
|
20230801,184800,619228600,11140,11140,11140,11140,0
|
|
20230801,184700,619228600,11140,11140,11140,11140,0
|
|
20230801,184600,619228600,11140,11140,11140,11140,0
|
|
20230801,184500,619228600,11140,11140,11140,11140,0
|
|
20230801,184400,619228600,11140,11140,11140,11140,0
|
|
20230801,184300,619228600,11140,11140,11140,11140,0
|
|
20230801,184200,619228600,11140,11140,11140,11140,0
|
|
20230801,184100,619228600,11140,11140,11140,11140,0
|
|
20230801,184000,619228600,11140,11140,11140,11140,0
|
|
20230801,183900,619228600,11140,11140,11140,11140,0
|
|
20230801,183800,619228600,11140,11140,11140,11140,0
|
|
20230801,183700,619228600,11140,11140,11140,11140,0
|
|
20230801,183600,619228600,11140,11140,11140,11140,309
|
|
20230801,183500,619228600,11140,11140,11140,11140,0
|
|
20230801,183400,619228600,11140,11140,11140,11140,0
|
|
20230801,183300,619228600,11140,11140,11140,11140,0
|
|
20230801,183200,619228600,11140,11140,11140,11140,0
|
|
20230801,183100,619228600,11140,11140,11140,11140,0
|
|
20230801,183000,619228600,11140,11140,11140,11140,0
|
|
20230801,182900,619228600,11140,11140,11140,11140,0
|
|
20230801,182800,619228600,11140,11140,11140,11140,0
|
|
20230801,182700,619228600,11140,11140,11140,11140,0
|
|
20230801,182600,619228600,11140,11140,11140,11140,0
|
|
20230801,182500,619228600,11140,11140,11140,11140,0
|
|
20230801,182400,619228600,11140,11140,11140,11140,0
|
|
20230801,182300,619228600,11140,11140,11140,11140,0
|
|
20230801,182200,619228600,11140,11140,11140,11140,0
|
|
20230801,182100,619228600,11140,11140,11140,11140,0
|
|
20230801,182000,619228600,11140,11140,11140,11140,0
|
|
20230801,181900,619228600,11140,11140,11140,11140,0
|
|
20230801,181800,619228600,11140,11140,11140,11140,0
|
|
20230801,181700,619228600,11140,11140,11140,11140,0
|
|
20230801,181600,619228600,11140,11140,11140,11140,0
|
|
20230801,181500,619228600,11140,11140,11140,11140,0
|
|
20230801,181400,619228600,11140,11140,11140,11140,0
|
|
20230801,181300,619228600,11140,11140,11140,11140,0
|
|
20230801,181200,619228600,11140,11140,11140,11140,0
|
|
20230801,181100,619228600,11140,11140,11140,11140,0
|
|
20230801,181000,619228600,11140,11140,11140,11140,0
|
|
20230801,180900,619228600,11140,11140,11140,11140,0
|
|
20230801,180800,619228600,11140,11140,11140,11140,0
|
|
20230801,180700,619228600,11140,11140,11140,11140,0
|
|
20230801,180600,619228600,11140,11140,11140,11140,309
|
|
20230801,180500,619228600,11140,11140,11140,11140,0
|
|
20230801,180400,619228600,11140,11140,11140,11140,0
|
|
20230801,180300,619228600,11140,11140,11140,11140,0
|
|
20230801,180200,619228600,11140,11140,11140,11140,0
|
|
20230801,180100,619228600,11140,11140,11140,11140,0
|
|
20230801,180000,619228600,11140,11140,11140,11140,0
|
|
20230801,175900,619228600,11140,11140,11140,11140,0
|
|
20230801,175800,619228600,11140,11140,11140,11140,0
|
|
20230801,175700,619228600,11140,11140,11140,11140,0
|
|
20230801,175600,619228600,11140,11140,11140,11140,0
|
|
20230801,175500,619228600,11140,11140,11140,11140,0
|
|
20230801,175400,619228600,11140,11140,11140,11140,0
|
|
20230801,175300,619228600,11140,11140,11140,11140,0
|
|
20230801,175200,619228600,11140,11140,11140,11140,0
|
|
20230801,175100,619228600,11140,11140,11140,11140,0
|
|
20230801,175000,619228600,11140,11140,11140,11140,0
|
|
20230801,174900,619228600,11140,11140,11140,11140,0
|
|
20230801,174800,619228600,11140,11140,11140,11140,0
|
|
20230801,174700,619228600,11140,11140,11140,11140,0
|
|
20230801,174600,619228600,11140,11140,11140,11140,0
|
|
20230801,174500,619228600,11140,11140,11140,11140,0
|
|
20230801,174400,619228600,11140,11140,11140,11140,0
|
|
20230801,174300,619228600,11140,11140,11140,11140,0
|
|
20230801,174200,619228600,11140,11140,11140,11140,0
|
|
20230801,174100,619228600,11140,11140,11140,11140,0
|
|
20230801,174000,619228600,11140,11140,11140,11140,0
|
|
20230801,173900,619228600,11140,11140,11140,11140,0
|
|
20230801,173800,619228600,11140,11140,11140,11140,0
|
|
20230801,173700,619228600,11140,11140,11140,11140,0
|
|
20230801,173600,619228600,11140,11140,11140,11140,309
|
|
20230801,173500,619228600,11140,11140,11140,11140,0
|
|
20230801,173400,619228600,11140,11140,11140,11140,0
|
|
20230801,173300,619228600,11140,11140,11140,11140,0
|
|
20230801,173200,619228600,11140,11140,11140,11140,0
|
|
20230801,173100,619228600,11140,11140,11140,11140,0
|
|
20230801,173000,619228600,11140,11140,11140,11140,0
|
|
20230801,172900,619228600,11140,11140,11140,11140,0
|
|
20230801,172800,619228600,11140,11140,11140,11140,0
|
|
20230801,172700,619228600,11140,11140,11140,11140,0
|
|
20230801,172600,619228600,11140,11140,11140,11140,0
|
|
20230801,172500,619228600,11140,11140,11140,11140,0
|
|
20230801,172400,619228600,11140,11140,11140,11140,0
|
|
20230801,172300,619228600,11140,11140,11140,11140,0
|
|
20230801,172200,619228600,11140,11140,11140,11140,0
|
|
20230801,172100,619228600,11140,11140,11140,11140,0
|
|
20230801,172000,619228600,11140,11140,11140,11140,0
|
|
20230801,171900,619228600,11140,11140,11140,11140,0
|
|
20230801,171800,619228600,11140,11140,11140,11140,0
|
|
20230801,171700,619228600,11140,11140,11140,11140,0
|
|
20230801,171600,619228600,11140,11140,11140,11140,0
|
|
20230801,171500,619228600,11140,11140,11140,11140,0
|
|
20230801,171400,619228600,11140,11140,11140,11140,0
|
|
20230801,171300,619228600,11140,11140,11140,11140,0
|
|
20230801,171200,619228600,11140,11140,11140,11140,0
|
|
20230801,171100,619228600,11140,11140,11140,11140,0
|
|
20230801,171000,619228600,11140,11140,11140,11140,0
|
|
20230801,170900,619228600,11140,11140,11140,11140,0
|
|
20230801,170800,619228600,11140,11140,11140,11140,0
|
|
20230801,170700,619228600,11140,11140,11140,11140,0
|
|
20230801,170600,619228600,11140,11140,11140,11140,309
|
|
20230801,170500,619228600,11140,11140,11140,11140,0
|
|
20230801,170400,619228600,11140,11140,11140,11140,0
|
|
20230801,170300,619228600,11140,11140,11140,11140,0
|
|
20230801,170200,619228600,11140,11140,11140,11140,0
|
|
20230801,170100,619228600,11140,11140,11140,11140,0
|
|
20230801,170000,619228600,11140,11140,11140,11140,0
|
|
20230801,165900,619228600,11140,11140,11140,11140,0
|
|
20230801,165800,619228600,11140,11140,11140,11140,0
|
|
20230801,165700,619228600,11140,11140,11140,11140,0
|
|
20230801,165600,619228600,11140,11140,11140,11140,0
|
|
20230801,165500,619228600,11140,11140,11140,11140,0
|
|
20230801,165400,619228600,11140,11140,11140,11140,0
|
|
20230801,165300,619228600,11140,11140,11140,11140,0
|
|
20230801,165200,619228600,11140,11140,11140,11140,0
|
|
20230801,165100,619228600,11140,11140,11140,11140,0
|
|
20230801,165000,619228600,11140,11140,11140,11140,0
|
|
20230801,164900,619228600,11140,11140,11140,11140,0
|
|
20230801,164800,619228600,11140,11140,11140,11140,0
|
|
20230801,164700,619228600,11140,11140,11140,11140,0
|
|
20230801,164600,619228600,11140,11140,11140,11140,0
|
|
20230801,164500,619228600,11140,11140,11140,11140,0
|
|
20230801,164400,619228600,11140,11140,11140,11140,0
|
|
20230801,164300,619228600,11140,11140,11140,11140,0
|
|
20230801,164200,619228600,11140,11140,11140,11140,0
|
|
20230801,164100,619228600,11140,11140,11140,11140,0
|
|
20230801,164000,619228600,11140,11140,11140,11140,0
|
|
20230801,163900,619228600,11140,11140,11140,11140,0
|
|
20230801,163800,619228600,11140,11140,11140,11140,0
|
|
20230801,163700,619228600,11140,11140,11140,11140,0
|
|
20230801,163600,619228600,11140,11140,11140,11140,309
|
|
20230801,163500,619228600,11140,11140,11140,11140,0
|
|
20230801,163400,619228600,11140,11140,11140,11140,0
|
|
20230801,163300,619228600,11140,11140,11140,11140,0
|
|
20230801,163200,619228600,11140,11140,11140,11140,0
|
|
20230801,163100,619228600,11140,11140,11140,11140,0
|
|
20230801,163000,619228600,11140,11140,11140,11140,0
|
|
20230801,162900,619228600,11140,11140,11140,11140,0
|
|
20230801,162800,619228600,11140,11140,11140,11140,0
|
|
20230801,162700,619228600,11140,11140,11140,11140,0
|
|
20230801,162600,619228600,11140,11140,11140,11140,0
|
|
20230801,162500,619228600,11140,11140,11140,11140,0
|
|
20230801,162400,619228600,11140,11140,11140,11140,0
|
|
20230801,162300,619228600,11140,11140,11140,11140,0
|
|
20230801,162200,619228600,11140,11140,11140,11140,0
|
|
20230801,162100,619228600,11140,11140,11140,11140,0
|
|
20230801,162000,619228600,11140,11140,11140,11140,0
|
|
20230801,161900,619228600,11140,11140,11140,11140,0
|
|
20230801,161800,619228600,11140,11140,11140,11140,0
|
|
20230801,161700,619228600,11140,11140,11140,11140,0
|
|
20230801,161600,619228600,11140,11140,11140,11140,0
|
|
20230801,161500,619228600,11140,11140,11140,11140,0
|
|
20230801,161400,619228600,11140,11140,11140,11140,0
|
|
20230801,161300,619228600,11140,11140,11140,11140,0
|
|
20230801,161200,619228600,11140,11140,11140,11140,0
|
|
20230801,161100,619228600,11140,11140,11140,11140,0
|
|
20230801,161000,619228600,11140,11140,11140,11140,0
|
|
20230801,160900,619228600,11140,11140,11140,11140,0
|
|
20230801,160800,619228600,11140,11140,11140,11140,0
|
|
20230801,160700,619228600,11140,11140,11140,11140,0
|
|
20230801,160600,619228600,11140,11140,11140,11140,309
|
|
20230801,160500,619228600,11140,11140,11140,11140,0
|
|
20230801,160400,619228600,11140,11140,11140,11140,0
|
|
20230801,160300,619228600,11140,11140,11140,11140,0
|
|
20230801,160200,619228600,11140,11140,11140,11140,0
|
|
20230801,160100,619228600,11140,11140,11140,11140,0
|
|
20230801,160000,619228600,11140,11140,11140,11140,0
|
|
20230801,155900,619228600,11140,11140,11140,11140,0
|
|
20230801,155800,619228600,11140,11140,11140,11140,0
|
|
20230801,155700,619228600,11140,11140,11140,11140,0
|
|
20230801,155600,619228600,11140,11140,11140,11140,0
|
|
20230801,155500,619228600,11140,11140,11140,11140,0
|
|
20230801,155400,619228600,11140,11140,11140,11140,0
|
|
20230801,155300,619228600,11140,11140,11140,11140,0
|
|
20230801,155200,619228600,11140,11140,11140,11140,0
|
|
20230801,155100,619228600,11140,11140,11140,11140,0
|
|
20230801,155000,619228600,11140,11140,11140,11140,0
|
|
20230801,154900,619228600,11140,11140,11140,11140,0
|
|
20230801,154800,619228600,11140,11140,11140,11140,0
|
|
20230801,154700,619228600,11140,11140,11140,11140,0
|
|
20230801,154600,619228600,11140,11140,11140,11140,0
|
|
20230801,154500,619228600,11140,11140,11140,11140,0
|
|
20230801,154400,619228600,11140,11140,11140,11140,0
|
|
20230801,154300,619228600,11140,11140,11140,11140,0
|
|
20230801,154200,619228600,11140,11140,11140,11140,0
|
|
20230801,154100,619228600,11140,11140,11140,11140,0
|
|
20230801,154000,619228600,11140,11140,11140,11140,0
|
|
20230801,153900,619228600,11140,11140,11140,11140,0
|
|
20230801,153800,619228600,11140,11140,11140,11140,0
|
|
20230801,153700,619228600,11140,11140,11140,11140,0
|
|
20230801,153600,619228600,11140,11140,11140,11140,309
|
|
20230801,153500,619228600,11140,11140,11140,11140,0
|
|
20230801,153400,619228600,11140,11140,11140,11140,0
|
|
20230801,153300,619228600,11140,11140,11140,11140,0
|
|
20230801,153200,619228600,11140,11140,11140,11140,0
|
|
20230801,153100,619228600,11140,11140,11140,11140,0
|
|
20230801,153000,619228600,11140,11140,11140,11140,309
|
|
20230801,152900,615786340,11130,11130,11130,11130,0
|
|
20230801,152800,615786340,11130,11130,11130,11130,0
|
|
20230801,152700,615786340,11130,11130,11130,11130,0
|
|
20230801,152600,615786340,11130,11130,11130,11130,0
|
|
20230801,152500,615786340,11130,11130,11130,11130,0
|
|
20230801,152400,615786340,11130,11130,11130,11130,0
|
|
20230801,152300,615786340,11130,11130,11130,11130,0
|
|
20230801,152200,615786340,11130,11130,11130,11130,0
|
|
20230801,152100,615786340,11130,11130,11130,11130,0
|
|
20230801,152000,615786340,11130,11130,11130,11130,0
|
|
20230801,151900,615786340,11130,11130,11130,11130,111
|
|
20230801,151800,614550910,11130,11140,11140,11130,41
|
|
20230801,151700,614094560,11130,11130,11130,11130,100
|
|
20230801,151600,612981560,11140,11140,11140,11140,31
|
|
20230801,151500,612636220,11130,11130,11130,11130,0
|
|
20230801,151400,612636220,11130,11120,11130,11120,47
|
|
20230801,151300,612113440,11110,11110,11110,11110,0
|
|
20230801,151200,612113440,11110,11120,11120,11110,785
|
|
20230801,151100,603392080,11120,11120,11120,11120,1
|
|
20230801,151000,603380960,11120,11120,11120,11120,61
|
|
20230801,150900,602702640,11120,11120,11120,11120,37
|
|
20230801,150800,602291200,11100,11100,11100,11100,0
|
|
20230801,150700,602291200,11100,11100,11100,11100,0
|
|
20230801,150600,602291200,11100,11100,11100,11100,3
|
|
20230801,150500,602257900,11100,11100,11100,11100,99
|
|
20230801,150400,601159000,11130,11130,11130,11130,6
|
|
20230801,150300,601092220,11140,11140,11140,11140,0
|
|
20230801,150200,601092220,11140,11140,11140,11140,1
|
|
20230801,150100,601081080,11150,11100,11150,11100,200
|
|
20230801,150000,598860980,11100,11090,11100,11090,91
|
|
20230801,145900,597850980,11100,11100,11100,11100,488
|
|
20230801,145800,592434180,11100,11100,11100,11100,100
|
|
20230801,145700,591324180,11080,11080,11080,11080,0
|
|
20230801,145600,591324180,11080,11080,11080,11080,0
|
|
20230801,145500,591324180,11080,11100,11100,11080,118
|
|
20230801,145400,590014620,11080,11100,11100,11080,314
|
|
20230801,145300,586529620,11080,11080,11080,11080,0
|
|
20230801,145200,586529620,11080,11090,11090,11080,243
|
|
20230801,145100,583836750,11090,11090,11090,11090,357
|
|
20230801,145000,579877620,11120,11120,11120,11120,0
|
|
20230801,144900,579877620,11120,11110,11120,11110,224
|
|
20230801,144800,577387740,11110,11120,11120,11110,200
|
|
20230801,144700,575164740,11120,11080,11120,11080,475
|
|
20230801,144600,569887490,11080,11090,11090,11080,100
|
|
20230801,144500,568779240,11090,11090,11090,11090,14
|
|
20230801,144400,568623980,11080,11080,11080,11080,0
|
|
20230801,144300,568623980,11080,11080,11080,11080,0
|
|
20230801,144200,568623980,11080,11080,11080,11080,435
|
|
20230801,144100,563804180,11080,11090,11090,11080,105
|
|
20230801,144000,562639780,11080,11080,11080,11080,0
|
|
20230801,143900,562639780,11080,11100,11110,11080,862
|
|
20230801,143800,553073910,11100,11180,11180,11100,101
|
|
20230801,143700,551952730,11080,11110,11180,11080,128
|
|
20230801,143600,550530640,11180,11100,11180,11090,1967
|
|
20230801,143500,528631510,11080,11080,11090,11080,190
|
|
20230801,143400,526526240,11060,11130,11130,11060,101
|
|
20230801,143300,525407140,11130,11130,11130,11130,0
|
|
20230801,143200,525407140,11130,11130,11130,11130,0
|
|
20230801,143100,525407140,11130,11130,11130,11130,0
|
|
20230801,143000,525407140,11130,11130,11130,11130,298
|
|
20230801,142900,522090400,11130,11130,11130,11130,0
|
|
20230801,142800,522090400,11130,11130,11130,11130,13
|
|
20230801,142700,521945710,11130,11130,11130,11130,0
|
|
20230801,142600,521945710,11130,11130,11130,11130,0
|
|
20230801,142500,521945710,11130,11130,11130,11130,100
|
|
20230801,142400,520832710,11090,11100,11100,11090,444
|
|
20230801,142300,515905690,11100,11100,11100,11100,0
|
|
20230801,142200,515905690,11100,11100,11100,11100,0
|
|
20230801,142100,515905690,11100,11100,11100,11100,0
|
|
20230801,142000,515905690,11100,11110,11110,11100,70
|
|
20230801,141900,515128670,11100,11100,11100,11100,160
|
|
20230801,141800,513352670,11100,11100,11100,11100,176
|
|
20230801,141700,511399070,11100,11100,11100,11100,0
|
|
20230801,141600,511399070,11100,11100,11100,11100,0
|
|
20230801,141500,511399070,11100,11100,11100,11100,47
|
|
20230801,141400,510877370,11100,11120,11120,11100,80
|
|
20230801,141300,509989150,11130,11130,11130,11130,3
|
|
20230801,141200,509955760,11130,11130,11130,11130,0
|
|
20230801,141100,509955760,11130,11130,11130,11130,0
|
|
20230801,141000,509955760,11130,11130,11130,11130,2
|
|
20230801,140900,509933500,11130,11130,11130,11130,1
|
|
20230801,140800,509922370,11130,11100,11130,11100,301
|
|
20230801,140700,506581240,11110,11110,11110,11110,50
|
|
20230801,140600,506025740,11110,11110,11110,11110,0
|
|
20230801,140500,506025740,11110,11110,11110,11110,0
|
|
20230801,140400,506025740,11110,11110,11110,11110,0
|
|
20230801,140300,506025740,11110,11100,11110,11080,660
|
|
20230801,140200,498698470,11100,11100,11100,11100,0
|
|
20230801,140100,498698470,11100,11100,11100,11100,0
|
|
20230801,140000,498698470,11100,11100,11100,11100,3
|
|
20230801,135900,498665170,11100,11100,11100,11100,93
|
|
20230801,135800,497632870,11100,11100,11100,11100,0
|
|
20230801,135700,497632870,11100,11100,11100,11100,0
|
|
20230801,135600,497632870,11100,11100,11100,11100,8
|
|
20230801,135500,497544070,11110,11110,11110,11110,0
|
|
20230801,135400,497544070,11110,11110,11110,11110,1
|
|
20230801,135300,497532960,11120,11120,11120,11120,1
|
|
20230801,135200,497521840,11080,11080,11080,11080,0
|
|
20230801,135100,497521840,11080,11080,11080,11080,0
|
|
20230801,135000,497521840,11080,11080,11080,11080,0
|
|
20230801,134900,497521840,11080,11080,11080,11080,25
|
|
20230801,134800,497244840,11080,11080,11080,11080,45
|
|
20230801,134700,496746240,11080,11080,11080,11080,0
|
|
20230801,134600,496746240,11080,11080,11080,11080,0
|
|
20230801,134500,496746240,11080,11080,11080,11080,3
|
|
20230801,134400,496713000,11060,11060,11060,11060,0
|
|
20230801,134300,496713000,11060,11060,11060,11060,0
|
|
20230801,134200,496713000,11060,11080,11080,11060,103
|
|
20230801,134100,495571800,11080,11080,11080,11080,0
|
|
20230801,134000,495571800,11080,11080,11080,11080,1
|
|
20230801,133900,495560720,11090,11090,11090,11090,1
|
|
20230801,133800,495549630,11090,11030,11090,11030,111
|
|
20230801,133700,494324640,11010,11090,11090,11010,2530
|
|
20230801,133600,466417430,11090,11090,11090,11090,0
|
|
20230801,133500,466417430,11090,11090,11090,11090,8
|
|
20230801,133400,466328710,11070,11070,11070,11070,10
|
|
20230801,133300,466218010,11060,11060,11060,11060,1
|
|
20230801,133200,466206950,11060,11060,11060,11060,19
|
|
20230801,133100,465996810,11100,11100,11100,11100,2
|
|
20230801,133000,465974610,11120,11120,11120,11120,0
|
|
20230801,132900,465974610,11120,11050,11120,11050,10
|
|
20230801,132800,465864040,11060,11030,11060,11030,124
|
|
20230801,132700,464492630,11030,11040,11040,11030,320
|
|
20230801,132600,460962730,11030,11040,11040,11030,200
|
|
20230801,132500,458755280,11040,11050,11050,11040,661
|
|
20230801,132400,451452000,11060,11100,11100,11060,2951
|
|
20230801,132300,418715650,11110,11120,11120,11110,1081
|
|
20230801,132200,406705130,11120,11120,11120,11120,0
|
|
20230801,132100,406705130,11120,11120,11120,11120,285
|
|
20230801,132000,403535930,11120,11120,11120,11120,1284
|
|
20230801,131900,389257850,11130,11130,11130,11130,2
|
|
20230801,131800,389235590,11130,11130,11130,11130,50
|
|
20230801,131700,388679090,11120,11120,11120,11120,171
|
|
20230801,131600,386777570,11130,11130,11130,11130,182
|
|
20230801,131500,384751910,11130,11150,11150,11130,39
|
|
20230801,131400,384317700,11150,11130,11150,11130,278
|
|
20230801,131300,381223460,11130,11130,11130,11130,150
|
|
20230801,131200,379553960,11140,11140,11140,11140,0
|
|
20230801,131100,379553960,11140,11140,11140,11140,196
|
|
20230801,131000,377370520,11140,11150,11150,11140,103
|
|
20230801,130900,376223070,11150,11150,11150,11150,0
|
|
20230801,130800,376223070,11150,11150,11150,11150,0
|
|
20230801,130700,376223070,11150,11150,11150,11150,0
|
|
20230801,130600,376223070,11150,11150,11150,11150,5
|
|
20230801,130500,376167320,11150,11140,11150,11140,2
|
|
20230801,130400,376145030,11150,11150,11150,11150,150
|
|
20230801,130300,374472530,11150,11150,11150,11150,0
|
|
20230801,130200,374472530,11150,11150,11150,11150,0
|
|
20230801,130100,374472530,11150,11150,11150,11150,30
|
|
20230801,130000,374138030,11140,11140,11140,11140,0
|
|
20230801,125900,374138030,11140,11140,11140,11140,0
|
|
20230801,125800,374138030,11140,11140,11140,11140,0
|
|
20230801,125700,374138030,11140,11150,11150,11140,460
|
|
20230801,125600,369011550,11150,11150,11150,11150,0
|
|
20230801,125500,369011550,11150,11160,11160,11150,226
|
|
20230801,125400,366491550,11160,11160,11160,11160,220
|
|
20230801,125300,364036350,11170,11170,11170,11170,1
|
|
20230801,125200,364025180,11170,11170,11170,11170,8
|
|
20230801,125100,363935820,11160,11160,11160,11160,0
|
|
20230801,125000,363935820,11160,11160,11160,11160,1
|
|
20230801,124900,363924660,11170,11170,11170,11170,0
|
|
20230801,124800,363924660,11170,11170,11170,11170,12
|
|
20230801,124700,363790620,11170,11170,11170,11170,0
|
|
20230801,124600,363790620,11170,11170,11170,11170,11
|
|
20230801,124500,363667750,11170,11170,11170,11170,3
|
|
20230801,124400,363634240,11150,11150,11150,11150,0
|
|
20230801,124300,363634240,11150,11150,11150,11150,0
|
|
20230801,124200,363634240,11150,11150,11150,11150,0
|
|
20230801,124100,363634240,11150,11150,11150,11150,0
|
|
20230801,124000,363634240,11150,11150,11150,11150,0
|
|
20230801,123900,363634240,11150,11150,11150,11150,232
|
|
20230801,123800,361047440,11150,11150,11150,11150,0
|
|
20230801,123700,361047440,11150,11150,11150,11150,100
|
|
20230801,123600,359932440,11150,11150,11150,11150,0
|
|
20230801,123500,359932440,11150,11150,11150,11150,0
|
|
20230801,123400,359932440,11150,11150,11150,11150,0
|
|
20230801,123300,359932440,11150,11150,11150,11150,0
|
|
20230801,123200,359932440,11150,11150,11150,11150,5
|
|
20230801,123100,359876690,11150,11150,11150,11150,0
|
|
20230801,123000,359876690,11150,11160,11160,11150,385
|
|
20230801,122900,355582090,11160,11160,11160,11160,0
|
|
20230801,122800,355582090,11160,11160,11160,11160,200
|
|
20230801,122700,353350090,11160,11160,11160,11160,24
|
|
20230801,122600,353082250,11160,11160,11160,11160,0
|
|
20230801,122500,353082250,11160,11160,11160,11160,0
|
|
20230801,122400,353082250,11160,11160,11160,11160,0
|
|
20230801,122300,353082250,11160,11160,11160,11160,0
|
|
20230801,122200,353082250,11160,11160,11160,11160,138
|
|
20230801,122100,351542170,11160,11160,11160,11160,60
|
|
20230801,122000,350872570,11160,11160,11160,11160,0
|
|
20230801,121900,350872570,11160,11160,11160,11160,0
|
|
20230801,121800,350872570,11160,11160,11160,11160,8
|
|
20230801,121700,350783290,11160,11160,11160,11160,239
|
|
20230801,121600,348116050,11160,11160,11160,11160,0
|
|
20230801,121500,348116050,11160,11160,11160,11160,0
|
|
20230801,121400,348116050,11160,11160,11160,11160,200
|
|
20230801,121300,345884050,11150,11150,11150,11150,0
|
|
20230801,121200,345884050,11150,11150,11150,11150,1
|
|
20230801,121100,345872900,11150,11150,11150,11150,0
|
|
20230801,121000,345872900,11150,11150,11150,11150,0
|
|
20230801,120900,345872900,11150,11150,11150,11150,0
|
|
20230801,120800,345872900,11150,11150,11150,11150,1
|
|
20230801,120700,345861750,11170,11170,11170,11170,0
|
|
20230801,120600,345861750,11170,11170,11170,11170,0
|
|
20230801,120500,345861750,11170,11170,11170,11170,10
|
|
20230801,120400,345750050,11170,11170,11170,11170,0
|
|
20230801,120300,345750050,11170,11170,11170,11170,0
|
|
20230801,120200,345750050,11170,11170,11170,11170,0
|
|
20230801,120100,345750050,11170,11170,11170,11170,0
|
|
20230801,120000,345750050,11170,11170,11170,11170,1
|
|
20230801,115900,345738880,11140,11140,11140,11140,0
|
|
20230801,115800,345738880,11140,11140,11140,11140,0
|
|
20230801,115700,345738880,11140,11140,11140,11140,0
|
|
20230801,115600,345738880,11140,11140,11140,11140,1
|
|
20230801,115500,345727740,11140,11140,11140,11140,8
|
|
20230801,115400,345638620,11140,11140,11140,11140,0
|
|
20230801,115300,345638620,11140,11140,11140,11140,0
|
|
20230801,115200,345638620,11140,11140,11140,11140,7
|
|
20230801,115100,345560640,11140,11150,11150,11140,287
|
|
20230801,115000,342363110,11150,11150,11150,11150,13
|
|
20230801,114900,342218160,11160,11160,11160,11160,2
|
|
20230801,114800,342195840,11160,11160,11160,11160,0
|
|
20230801,114700,342195840,11160,11160,11160,11160,1
|
|
20230801,114600,342184680,11160,11160,11160,11160,650
|
|
20230801,114500,334930680,11160,11160,11160,11160,0
|
|
20230801,114400,334930680,11160,11160,11160,11160,0
|
|
20230801,114300,334930680,11160,11160,11160,11160,0
|
|
20230801,114200,334930680,11160,11160,11160,11160,0
|
|
20230801,114100,334930680,11160,11160,11160,11160,0
|
|
20230801,114000,334930680,11160,11160,11160,11160,20
|
|
20230801,113900,334707480,11150,11150,11150,11150,65
|
|
20230801,113800,333982730,11150,11150,11150,11150,0
|
|
20230801,113700,333982730,11150,11150,11150,11150,0
|
|
20230801,113600,333982730,11150,11150,11150,11150,20
|
|
20230801,113500,333759730,11150,11150,11150,11150,10
|
|
20230801,113400,333648230,11150,11150,11150,11150,5
|
|
20230801,113300,333592480,11150,11150,11150,11150,1
|
|
20230801,113200,333581330,11140,11140,11140,11140,180
|
|
20230801,113100,331576130,11140,11150,11150,11140,120
|
|
20230801,113000,330238220,11160,11160,11160,11160,0
|
|
20230801,112900,330238220,11160,11160,11160,11160,34
|
|
20230801,112800,329858780,11160,11160,11160,11160,0
|
|
20230801,112700,329858780,11160,11160,11160,11160,0
|
|
20230801,112600,329858780,11160,11160,11160,11160,0
|
|
20230801,112500,329858780,11160,11160,11160,11160,0
|
|
20230801,112400,329858780,11160,11160,11160,11160,2
|
|
20230801,112300,329836460,11150,11150,11150,11150,132
|
|
20230801,112200,328364660,11150,11150,11150,11150,0
|
|
20230801,112100,328364660,11150,11150,11150,11150,0
|
|
20230801,112000,328364660,11150,11150,11150,11150,289
|
|
20230801,111900,325142310,11160,11160,11160,11160,0
|
|
20230801,111800,325142310,11160,11160,11160,11160,0
|
|
20230801,111700,325142310,11160,11180,11180,11160,329
|
|
20230801,111600,321470650,11170,11180,11180,11170,106
|
|
20230801,111500,320286610,11170,11180,11180,11170,1176
|
|
20230801,111400,307150080,11190,11190,11190,11190,2
|
|
20230801,111300,307127700,11180,11180,11180,11180,0
|
|
20230801,111200,307127700,11180,11190,11190,11180,55
|
|
20230801,111100,306512700,11190,11190,11190,11190,0
|
|
20230801,111000,306512700,11190,11180,11190,11180,2
|
|
20230801,110900,306490330,11190,11190,11190,11190,3
|
|
20230801,110800,306456760,11180,11180,11180,11180,60
|
|
20230801,110700,305785960,11200,11200,11200,11200,130
|
|
20230801,110600,304329960,11200,11200,11200,11200,150
|
|
20230801,110500,302649960,11200,11200,11200,11200,4
|
|
20230801,110400,302605160,11200,11180,11200,11180,630
|
|
20230801,110300,295549360,11180,11180,11180,11180,0
|
|
20230801,110200,295549360,11180,11180,11180,11180,80
|
|
20230801,110100,294654960,11180,11180,11180,11180,113
|
|
20230801,110000,293391620,11200,11200,11200,11200,20
|
|
20230801,105900,293167620,11200,11180,11200,11180,2
|
|
20230801,105800,293145240,11190,11190,11190,11190,1
|
|
20230801,105700,293134050,11180,11180,11180,11180,0
|
|
20230801,105600,293134050,11180,11180,11180,11180,0
|
|
20230801,105500,293134050,11180,11180,11180,11180,350
|
|
20230801,105400,289221050,11190,11200,11200,11190,35
|
|
20230801,105300,288829300,11190,11190,11190,11190,0
|
|
20230801,105200,288829300,11190,11190,11190,11190,171
|
|
20230801,105100,286915810,11200,11190,11200,11190,268
|
|
20230801,105000,283914220,11200,11200,11200,11200,1
|
|
20230801,104900,283903020,11160,11160,11160,11160,0
|
|
20230801,104800,283903020,11160,11160,11160,11160,0
|
|
20230801,104700,283903020,11160,11200,11200,11160,642
|
|
20230801,104600,276734260,11200,11190,11200,11190,24
|
|
20230801,104500,276465660,11200,11180,11200,11150,107
|
|
20230801,104400,275270420,11200,11200,11200,11200,7
|
|
20230801,104300,275192020,11200,11200,11200,11200,5
|
|
20230801,104200,275136020,11210,11210,11210,11210,0
|
|
20230801,104100,275136020,11210,11210,11210,11210,0
|
|
20230801,104000,275136020,11210,11210,11210,11210,0
|
|
20230801,103900,275136020,11210,11240,11240,11210,110
|
|
20230801,103800,273902860,11210,11210,11210,11210,0
|
|
20230801,103700,273902860,11210,11210,11210,11210,30
|
|
20230801,103600,273566560,11150,11250,11250,11150,1052
|
|
20230801,103500,261799090,11250,11250,11250,11240,163
|
|
20230801,103400,259966640,11250,11250,11250,11250,1
|
|
20230801,103300,259955390,11250,11250,11250,11250,80
|
|
20230801,103200,259055390,11260,11260,11260,11260,112
|
|
20230801,103100,257794270,11270,11270,11270,11270,270
|
|
20230801,103000,254751370,11270,11250,11270,11250,283
|
|
20230801,102900,251567520,11250,11250,11250,11250,1
|
|
20230801,102800,251556270,11240,11240,11240,11240,1
|
|
20230801,102700,251545030,11240,11230,11240,11230,117
|
|
20230801,102600,250231030,11230,11230,11230,11230,11
|
|
20230801,102500,250107500,11230,11230,11230,11230,0
|
|
20230801,102400,250107500,11230,11230,11230,11230,8
|
|
20230801,102300,250017660,11230,11230,11230,11230,110
|
|
20230801,102200,248782360,11230,11230,11230,11230,0
|
|
20230801,102100,248782360,11230,11230,11230,11230,1
|
|
20230801,102000,248771130,11220,11200,11220,11200,566
|
|
20230801,101900,242429130,11200,11200,11200,11200,358
|
|
20230801,101800,238419530,11190,11190,11190,11190,0
|
|
20230801,101700,238419530,11190,11190,11190,11190,19
|
|
20230801,101600,238206920,11200,11200,11200,11200,0
|
|
20230801,101500,238206920,11200,11200,11200,11200,3
|
|
20230801,101400,238173320,11200,11200,11200,11190,102
|
|
20230801,101300,237030930,11200,11190,11200,11190,2
|
|
20230801,101200,237008540,11190,11190,11190,11190,16
|
|
20230801,101100,236829500,11200,11200,11200,11200,104
|
|
20230801,101000,235664700,11190,11200,11200,11190,185
|
|
20230801,100900,233594490,11200,11190,11200,11190,6
|
|
20230801,100800,233527310,11190,11190,11190,11190,14
|
|
20230801,100700,233370650,11190,11190,11190,11190,7
|
|
20230801,100600,233292320,11200,11200,11200,11200,0
|
|
20230801,100500,233292320,11200,11200,11200,11200,1
|
|
20230801,100400,233281120,11200,11200,11200,11200,60
|
|
20230801,100300,232609120,11200,11200,11200,11200,0
|
|
20230801,100200,232609120,11200,11150,11200,11150,125
|
|
20230801,100100,231215280,11200,11160,11200,11160,501
|
|
20230801,100000,225624020,11160,11160,11160,11150,203
|
|
20230801,095900,223358840,11160,11160,11160,11160,305
|
|
20230801,095800,219955040,11150,11150,11150,11150,28
|
|
20230801,095700,219642840,11150,11100,11150,11100,2298
|
|
20230801,095600,194075370,11100,11110,11110,11100,620
|
|
20230801,095500,187192210,11120,11120,11120,11120,343
|
|
20230801,095400,183378050,11120,11120,11120,11120,1
|
|
20230801,095300,183366930,11120,11130,11130,11120,22
|
|
20230801,095200,183122270,11130,11120,11130,11120,54
|
|
20230801,095100,182521370,11120,11140,11140,11110,608
|
|
20230801,095000,175760010,11140,11160,11160,11140,551
|
|
20230801,094900,169620840,11160,11170,11180,11160,701
|
|
20230801,094800,161797390,11170,11200,11200,11170,2231
|
|
20230801,094700,136825560,11210,11220,11220,11210,1696
|
|
20230801,094600,117812070,11230,11230,11230,11230,3
|
|
20230801,094500,117778380,11240,11240,11240,11240,2
|
|
20230801,094400,117755900,11230,11230,11230,11230,138
|
|
20230801,094300,116206160,11230,11230,11230,11230,100
|
|
20230801,094200,115083160,11240,11240,11240,11240,142
|
|
20230801,094100,113487080,11240,11240,11240,11240,15
|
|
20230801,094000,113318480,11240,11230,11240,11230,202
|
|
20230801,093900,111050010,11230,11230,11230,11230,0
|
|
20230801,093800,111050010,11230,11230,11230,11230,31
|
|
20230801,093700,110701880,11240,11250,11250,11240,55
|
|
20230801,093600,110083630,11250,11250,11250,11250,13
|
|
20230801,093500,109937380,11240,11240,11240,11240,12
|
|
20230801,093400,109802500,11240,11240,11240,11240,200
|
|
20230801,093300,107554500,11240,11240,11240,11240,276
|
|
20230801,093200,104452260,11240,11240,11240,11240,64
|
|
20230801,093100,103732900,11230,11240,11240,11230,129
|
|
20230801,093000,102284180,11240,11240,11240,11240,2
|
|
20230801,092900,102261700,11240,11240,11240,11240,69
|
|
20230801,092800,101486140,11240,11240,11240,11240,239
|
|
20230801,092700,98799780,11240,11240,11240,11240,222
|
|
20230801,092600,96304500,11240,11240,11240,11240,49
|
|
20230801,092500,95753740,11230,11230,11230,11230,0
|
|
20230801,092400,95753740,11230,11270,11270,11220,91
|
|
20230801,092300,94732290,11280,11280,11280,11280,225
|
|
20230801,092200,92194290,11280,11280,11280,11280,61
|
|
20230801,092100,91506210,11290,11290,11290,11290,8
|
|
20230801,092000,91415890,11290,11290,11290,11290,74
|
|
20230801,091900,90580430,11290,11280,11290,11280,414
|
|
20230801,091800,85906890,11280,11220,11280,11220,73
|
|
20230801,091700,85084170,11220,11200,11220,11200,121
|
|
20230801,091600,83726890,11220,11220,11220,11220,200
|
|
20230801,091500,81482890,11200,11200,11200,11200,0
|
|
20230801,091400,81482890,11200,11200,11200,11200,82
|
|
20230801,091300,80564490,11180,11180,11180,11180,450
|
|
20230801,091200,75533490,11180,11220,11220,11180,2315
|
|
20230801,091100,49603190,11210,11260,11260,11210,1043
|
|
20230801,091000,37902510,11260,11260,11260,11260,82
|
|
20230801,090900,36979190,11260,11210,11260,11210,198
|
|
20230801,090800,34756410,11210,11210,11210,11210,293
|
|
20230801,090700,31471880,11210,11210,11210,11200,697
|
|
20230801,090600,23663030,11210,11230,11260,11200,825
|
|
20230801,090500,14409070,11220,11220,11220,11220,0
|
|
20230801,090400,14409070,11220,11220,11220,11220,0
|
|
20230801,090300,14409070,11220,11220,11220,11220,13
|
|
20230801,090200,14263210,11220,11220,11220,11220,408
|
|
20230801,090100,9685450,11220,11210,11220,11210,7
|
|
20230801,090000,9606970,11210,11210,11210,11210,857
|