651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194800,123848500,12360,12360,12360,12360,626
|
|
20230801,194700,123848500,12360,12360,12360,12360,0
|
|
20230801,194600,123848500,12360,12360,12360,12360,0
|
|
20230801,194500,123848500,12360,12360,12360,12360,0
|
|
20230801,194400,123848500,12360,12360,12360,12360,0
|
|
20230801,194300,123848500,12360,12360,12360,12360,0
|
|
20230801,194200,123848500,12360,12360,12360,12360,0
|
|
20230801,194100,123848500,12360,12360,12360,12360,0
|
|
20230801,194000,123848500,12360,12360,12360,12360,0
|
|
20230801,193900,123848500,12360,12360,12360,12360,0
|
|
20230801,193800,123848500,12360,12360,12360,12360,0
|
|
20230801,193700,123848500,12360,12360,12360,12360,0
|
|
20230801,193600,123848500,12360,12360,12360,12360,0
|
|
20230801,193500,123848500,12360,12360,12360,12360,0
|
|
20230801,193400,123848500,12360,12360,12360,12360,0
|
|
20230801,193300,123848500,12360,12360,12360,12360,0
|
|
20230801,193200,123848500,12360,12360,12360,12360,0
|
|
20230801,193100,123848500,12360,12360,12360,12360,0
|
|
20230801,193000,123848500,12360,12360,12360,12360,0
|
|
20230801,192900,123848500,12360,12360,12360,12360,0
|
|
20230801,192800,123848500,12360,12360,12360,12360,0
|
|
20230801,192700,123848500,12360,12360,12360,12360,0
|
|
20230801,192600,123848500,12360,12360,12360,12360,0
|
|
20230801,192500,123848500,12360,12360,12360,12360,0
|
|
20230801,192400,123848500,12360,12360,12360,12360,0
|
|
20230801,192300,123848500,12360,12360,12360,12360,0
|
|
20230801,192200,123848500,12360,12360,12360,12360,0
|
|
20230801,192100,123848500,12360,12360,12360,12360,0
|
|
20230801,192000,123848500,12360,12360,12360,12360,0
|
|
20230801,191900,123848500,12360,12360,12360,12360,0
|
|
20230801,191800,123848500,12360,12360,12360,12360,626
|
|
20230801,191700,123848500,12360,12360,12360,12360,0
|
|
20230801,191600,123848500,12360,12360,12360,12360,0
|
|
20230801,191500,123848500,12360,12360,12360,12360,0
|
|
20230801,191400,123848500,12360,12360,12360,12360,0
|
|
20230801,191300,123848500,12360,12360,12360,12360,0
|
|
20230801,191200,123848500,12360,12360,12360,12360,0
|
|
20230801,191100,123848500,12360,12360,12360,12360,0
|
|
20230801,191000,123848500,12360,12360,12360,12360,0
|
|
20230801,190900,123848500,12360,12360,12360,12360,0
|
|
20230801,190800,123848500,12360,12360,12360,12360,0
|
|
20230801,190700,123848500,12360,12360,12360,12360,0
|
|
20230801,190600,123848500,12360,12360,12360,12360,0
|
|
20230801,190500,123848500,12360,12360,12360,12360,0
|
|
20230801,190400,123848500,12360,12360,12360,12360,0
|
|
20230801,190300,123848500,12360,12360,12360,12360,0
|
|
20230801,190200,123848500,12360,12360,12360,12360,0
|
|
20230801,190100,123848500,12360,12360,12360,12360,0
|
|
20230801,190000,123848500,12360,12360,12360,12360,0
|
|
20230801,185900,123848500,12360,12360,12360,12360,0
|
|
20230801,185800,123848500,12360,12360,12360,12360,0
|
|
20230801,185700,123848500,12360,12360,12360,12360,0
|
|
20230801,185600,123848500,12360,12360,12360,12360,0
|
|
20230801,185500,123848500,12360,12360,12360,12360,0
|
|
20230801,185400,123848500,12360,12360,12360,12360,0
|
|
20230801,185300,123848500,12360,12360,12360,12360,0
|
|
20230801,185200,123848500,12360,12360,12360,12360,0
|
|
20230801,185100,123848500,12360,12360,12360,12360,0
|
|
20230801,185000,123848500,12360,12360,12360,12360,0
|
|
20230801,184900,123848500,12360,12360,12360,12360,0
|
|
20230801,184800,123848500,12360,12360,12360,12360,626
|
|
20230801,184700,123848500,12360,12360,12360,12360,0
|
|
20230801,184600,123848500,12360,12360,12360,12360,0
|
|
20230801,184500,123848500,12360,12360,12360,12360,0
|
|
20230801,184400,123848500,12360,12360,12360,12360,0
|
|
20230801,184300,123848500,12360,12360,12360,12360,0
|
|
20230801,184200,123848500,12360,12360,12360,12360,0
|
|
20230801,184100,123848500,12360,12360,12360,12360,0
|
|
20230801,184000,123848500,12360,12360,12360,12360,0
|
|
20230801,183900,123848500,12360,12360,12360,12360,0
|
|
20230801,183800,123848500,12360,12360,12360,12360,0
|
|
20230801,183700,123848500,12360,12360,12360,12360,0
|
|
20230801,183600,123848500,12360,12360,12360,12360,0
|
|
20230801,183500,123848500,12360,12360,12360,12360,0
|
|
20230801,183400,123848500,12360,12360,12360,12360,0
|
|
20230801,183300,123848500,12360,12360,12360,12360,0
|
|
20230801,183200,123848500,12360,12360,12360,12360,0
|
|
20230801,183100,123848500,12360,12360,12360,12360,0
|
|
20230801,183000,123848500,12360,12360,12360,12360,0
|
|
20230801,182900,123848500,12360,12360,12360,12360,0
|
|
20230801,182800,123848500,12360,12360,12360,12360,0
|
|
20230801,182700,123848500,12360,12360,12360,12360,0
|
|
20230801,182600,123848500,12360,12360,12360,12360,0
|
|
20230801,182500,123848500,12360,12360,12360,12360,0
|
|
20230801,182400,123848500,12360,12360,12360,12360,0
|
|
20230801,182300,123848500,12360,12360,12360,12360,0
|
|
20230801,182200,123848500,12360,12360,12360,12360,0
|
|
20230801,182100,123848500,12360,12360,12360,12360,0
|
|
20230801,182000,123848500,12360,12360,12360,12360,0
|
|
20230801,181900,123848500,12360,12360,12360,12360,0
|
|
20230801,181800,123848500,12360,12360,12360,12360,626
|
|
20230801,181700,123848500,12360,12360,12360,12360,0
|
|
20230801,181600,123848500,12360,12360,12360,12360,0
|
|
20230801,181500,123848500,12360,12360,12360,12360,0
|
|
20230801,181400,123848500,12360,12360,12360,12360,0
|
|
20230801,181300,123848500,12360,12360,12360,12360,0
|
|
20230801,181200,123848500,12360,12360,12360,12360,0
|
|
20230801,181100,123848500,12360,12360,12360,12360,0
|
|
20230801,181000,123848500,12360,12360,12360,12360,0
|
|
20230801,180900,123848500,12360,12360,12360,12360,0
|
|
20230801,180800,123848500,12360,12360,12360,12360,0
|
|
20230801,180700,123848500,12360,12360,12360,12360,0
|
|
20230801,180600,123848500,12360,12360,12360,12360,0
|
|
20230801,180500,123848500,12360,12360,12360,12360,0
|
|
20230801,180400,123848500,12360,12360,12360,12360,0
|
|
20230801,180300,123848500,12360,12360,12360,12360,0
|
|
20230801,180200,123848500,12360,12360,12360,12360,0
|
|
20230801,180100,123848500,12360,12360,12360,12360,0
|
|
20230801,180000,123848500,12360,12360,12360,12360,0
|
|
20230801,175900,123848500,12360,12360,12360,12360,0
|
|
20230801,175800,123848500,12360,12360,12360,12360,0
|
|
20230801,175700,123848500,12360,12360,12360,12360,0
|
|
20230801,175600,123848500,12360,12360,12360,12360,0
|
|
20230801,175500,123848500,12360,12360,12360,12360,0
|
|
20230801,175400,123848500,12360,12360,12360,12360,0
|
|
20230801,175300,123848500,12360,12360,12360,12360,0
|
|
20230801,175200,123848500,12360,12360,12360,12360,0
|
|
20230801,175100,123848500,12360,12360,12360,12360,0
|
|
20230801,175000,123848500,12360,12360,12360,12360,0
|
|
20230801,174900,123848500,12360,12360,12360,12360,0
|
|
20230801,174800,123848500,12360,12360,12360,12360,626
|
|
20230801,174700,123848500,12360,12360,12360,12360,0
|
|
20230801,174600,123848500,12360,12360,12360,12360,0
|
|
20230801,174500,123848500,12360,12360,12360,12360,0
|
|
20230801,174400,123848500,12360,12360,12360,12360,0
|
|
20230801,174300,123848500,12360,12360,12360,12360,0
|
|
20230801,174200,123848500,12360,12360,12360,12360,0
|
|
20230801,174100,123848500,12360,12360,12360,12360,0
|
|
20230801,174000,123848500,12360,12360,12360,12360,0
|
|
20230801,173900,123848500,12360,12360,12360,12360,0
|
|
20230801,173800,123848500,12360,12360,12360,12360,0
|
|
20230801,173700,123848500,12360,12360,12360,12360,0
|
|
20230801,173600,123848500,12360,12360,12360,12360,0
|
|
20230801,173500,123848500,12360,12360,12360,12360,0
|
|
20230801,173400,123848500,12360,12360,12360,12360,0
|
|
20230801,173300,123848500,12360,12360,12360,12360,0
|
|
20230801,173200,123848500,12360,12360,12360,12360,0
|
|
20230801,173100,123848500,12360,12360,12360,12360,0
|
|
20230801,173000,123848500,12360,12360,12360,12360,0
|
|
20230801,172900,123848500,12360,12360,12360,12360,0
|
|
20230801,172800,123848500,12360,12360,12360,12360,0
|
|
20230801,172700,123848500,12360,12360,12360,12360,0
|
|
20230801,172600,123848500,12360,12360,12360,12360,0
|
|
20230801,172500,123848500,12360,12360,12360,12360,0
|
|
20230801,172400,123848500,12360,12360,12360,12360,0
|
|
20230801,172300,123848500,12360,12360,12360,12360,0
|
|
20230801,172200,123848500,12360,12360,12360,12360,0
|
|
20230801,172100,123848500,12360,12360,12360,12360,0
|
|
20230801,172000,123848500,12360,12360,12360,12360,0
|
|
20230801,171900,123848500,12360,12360,12360,12360,0
|
|
20230801,171800,123848500,12360,12360,12360,12360,626
|
|
20230801,171700,123848500,12360,12360,12360,12360,0
|
|
20230801,171600,123848500,12360,12360,12360,12360,0
|
|
20230801,171500,123848500,12360,12360,12360,12360,0
|
|
20230801,171400,123848500,12360,12360,12360,12360,0
|
|
20230801,171300,123848500,12360,12360,12360,12360,0
|
|
20230801,171200,123848500,12360,12360,12360,12360,0
|
|
20230801,171100,123848500,12360,12360,12360,12360,0
|
|
20230801,171000,123848500,12360,12360,12360,12360,0
|
|
20230801,170900,123848500,12360,12360,12360,12360,0
|
|
20230801,170800,123848500,12360,12360,12360,12360,0
|
|
20230801,170700,123848500,12360,12360,12360,12360,0
|
|
20230801,170600,123848500,12360,12360,12360,12360,0
|
|
20230801,170500,123848500,12360,12360,12360,12360,0
|
|
20230801,170400,123848500,12360,12360,12360,12360,0
|
|
20230801,170300,123848500,12360,12360,12360,12360,0
|
|
20230801,170200,123848500,12360,12360,12360,12360,0
|
|
20230801,170100,123848500,12360,12360,12360,12360,0
|
|
20230801,170000,123848500,12360,12360,12360,12360,0
|
|
20230801,165900,123848500,12360,12360,12360,12360,0
|
|
20230801,165800,123848500,12360,12360,12360,12360,0
|
|
20230801,165700,123848500,12360,12360,12360,12360,0
|
|
20230801,165600,123848500,12360,12360,12360,12360,0
|
|
20230801,165500,123848500,12360,12360,12360,12360,0
|
|
20230801,165400,123848500,12360,12360,12360,12360,0
|
|
20230801,165300,123848500,12360,12360,12360,12360,0
|
|
20230801,165200,123848500,12360,12360,12360,12360,0
|
|
20230801,165100,123848500,12360,12360,12360,12360,0
|
|
20230801,165000,123848500,12360,12360,12360,12360,0
|
|
20230801,164900,123848500,12360,12360,12360,12360,0
|
|
20230801,164800,123848500,12360,12360,12360,12360,626
|
|
20230801,164700,123848500,12360,12360,12360,12360,0
|
|
20230801,164600,123848500,12360,12360,12360,12360,0
|
|
20230801,164500,123848500,12360,12360,12360,12360,0
|
|
20230801,164400,123848500,12360,12360,12360,12360,0
|
|
20230801,164300,123848500,12360,12360,12360,12360,0
|
|
20230801,164200,123848500,12360,12360,12360,12360,0
|
|
20230801,164100,123848500,12360,12360,12360,12360,0
|
|
20230801,164000,123848500,12360,12360,12360,12360,0
|
|
20230801,163900,123848500,12360,12360,12360,12360,0
|
|
20230801,163800,123848500,12360,12360,12360,12360,0
|
|
20230801,163700,123848500,12360,12360,12360,12360,0
|
|
20230801,163600,123848500,12360,12360,12360,12360,0
|
|
20230801,163500,123848500,12360,12360,12360,12360,0
|
|
20230801,163400,123848500,12360,12360,12360,12360,0
|
|
20230801,163300,123848500,12360,12360,12360,12360,0
|
|
20230801,163200,123848500,12360,12360,12360,12360,0
|
|
20230801,163100,123848500,12360,12360,12360,12360,0
|
|
20230801,163000,123848500,12360,12360,12360,12360,0
|
|
20230801,162900,123848500,12360,12360,12360,12360,0
|
|
20230801,162800,123848500,12360,12360,12360,12360,0
|
|
20230801,162700,123848500,12360,12360,12360,12360,0
|
|
20230801,162600,123848500,12360,12360,12360,12360,0
|
|
20230801,162500,123848500,12360,12360,12360,12360,0
|
|
20230801,162400,123848500,12360,12360,12360,12360,0
|
|
20230801,162300,123848500,12360,12360,12360,12360,0
|
|
20230801,162200,123848500,12360,12360,12360,12360,0
|
|
20230801,162100,123848500,12360,12360,12360,12360,0
|
|
20230801,162000,123848500,12360,12360,12360,12360,0
|
|
20230801,161900,123848500,12360,12360,12360,12360,0
|
|
20230801,161800,123848500,12360,12360,12360,12360,626
|
|
20230801,161700,123848500,12360,12360,12360,12360,0
|
|
20230801,161600,123848500,12360,12360,12360,12360,0
|
|
20230801,161500,123848500,12360,12360,12360,12360,0
|
|
20230801,161400,123848500,12360,12360,12360,12360,0
|
|
20230801,161300,123848500,12360,12360,12360,12360,0
|
|
20230801,161200,123848500,12360,12360,12360,12360,0
|
|
20230801,161100,123848500,12360,12360,12360,12360,0
|
|
20230801,161000,123848500,12360,12360,12360,12360,0
|
|
20230801,160900,123848500,12360,12360,12360,12360,0
|
|
20230801,160800,123848500,12360,12360,12360,12360,0
|
|
20230801,160700,123848500,12360,12360,12360,12360,0
|
|
20230801,160600,123848500,12360,12360,12360,12360,0
|
|
20230801,160500,123848500,12360,12360,12360,12360,0
|
|
20230801,160400,123848500,12360,12360,12360,12360,0
|
|
20230801,160300,123848500,12360,12360,12360,12360,0
|
|
20230801,160200,123848500,12360,12360,12360,12360,0
|
|
20230801,160100,123848500,12360,12360,12360,12360,0
|
|
20230801,160000,123848500,12360,12360,12360,12360,0
|
|
20230801,155900,123848500,12360,12360,12360,12360,0
|
|
20230801,155800,123848500,12360,12360,12360,12360,0
|
|
20230801,155700,123848500,12360,12360,12360,12360,0
|
|
20230801,155600,123848500,12360,12360,12360,12360,0
|
|
20230801,155500,123848500,12360,12360,12360,12360,0
|
|
20230801,155400,123848500,12360,12360,12360,12360,0
|
|
20230801,155300,123848500,12360,12360,12360,12360,0
|
|
20230801,155200,123848500,12360,12360,12360,12360,0
|
|
20230801,155100,123848500,12360,12360,12360,12360,0
|
|
20230801,155000,123848500,12360,12360,12360,12360,0
|
|
20230801,154900,123848500,12360,12360,12360,12360,0
|
|
20230801,154800,123848500,12360,12360,12360,12360,626
|
|
20230801,154700,123848500,12360,12360,12360,12360,0
|
|
20230801,154600,123848500,12360,12360,12360,12360,0
|
|
20230801,154500,123848500,12360,12360,12360,12360,0
|
|
20230801,154400,123848500,12360,12360,12360,12360,0
|
|
20230801,154300,123848500,12360,12360,12360,12360,0
|
|
20230801,154200,123848500,12360,12360,12360,12360,0
|
|
20230801,154100,123848500,12360,12360,12360,12360,0
|
|
20230801,154000,123848500,12360,12360,12360,12360,0
|
|
20230801,153900,123848500,12360,12360,12360,12360,0
|
|
20230801,153800,123848500,12360,12360,12360,12360,0
|
|
20230801,153700,123848500,12360,12360,12360,12360,0
|
|
20230801,153600,123848500,12360,12360,12360,12360,0
|
|
20230801,153500,123848500,12360,12360,12360,12360,0
|
|
20230801,153400,123848500,12360,12360,12360,12360,0
|
|
20230801,153300,123848500,12360,12360,12360,12360,0
|
|
20230801,153200,123848500,12360,12360,12360,12360,0
|
|
20230801,153100,123848500,12360,12360,12360,12360,0
|
|
20230801,153000,123848500,12360,12360,12360,12360,626
|
|
20230801,152900,116111140,12350,12350,12350,12350,0
|
|
20230801,152800,116111140,12350,12350,12350,12350,0
|
|
20230801,152700,116111140,12350,12350,12350,12350,0
|
|
20230801,152600,116111140,12350,12350,12350,12350,0
|
|
20230801,152500,116111140,12350,12350,12350,12350,0
|
|
20230801,152400,116111140,12350,12350,12350,12350,0
|
|
20230801,152300,116111140,12350,12350,12350,12350,0
|
|
20230801,152200,116111140,12350,12350,12350,12350,0
|
|
20230801,152100,116111140,12350,12350,12350,12350,0
|
|
20230801,152000,116111140,12350,12350,12350,12350,0
|
|
20230801,151900,116111140,12350,12350,12350,12350,0
|
|
20230801,151800,116111140,12350,12350,12350,12350,0
|
|
20230801,151700,116111140,12350,12350,12350,12350,0
|
|
20230801,151600,116111140,12350,12330,12350,12330,7
|
|
20230801,151500,116024810,12350,12330,12350,12330,85
|
|
20230801,151400,114975900,12340,12340,12340,12340,120
|
|
20230801,151300,113495100,12340,12340,12340,12340,15
|
|
20230801,151200,113310000,12340,12340,12340,12340,200
|
|
20230801,151100,110842000,12340,12330,12340,12330,2
|
|
20230801,151000,110817330,12320,12320,12320,12320,3
|
|
20230801,150900,110780370,12340,12340,12340,12340,0
|
|
20230801,150800,110780370,12340,12340,12340,12340,0
|
|
20230801,150700,110780370,12340,12340,12340,12340,0
|
|
20230801,150600,110780370,12340,12300,12340,12300,266
|
|
20230801,150500,107503770,12310,12310,12310,12310,0
|
|
20230801,150400,107503770,12310,12310,12310,12310,0
|
|
20230801,150300,107503770,12310,12310,12310,12310,0
|
|
20230801,150200,107503770,12310,12310,12310,12310,0
|
|
20230801,150100,107503770,12310,12310,12310,12310,0
|
|
20230801,150000,107503770,12310,12310,12310,12310,1
|
|
20230801,145900,107491460,12290,12300,12300,12290,267
|
|
20230801,145800,104209320,12310,12310,12310,12310,23
|
|
20230801,145700,103926190,12310,12310,12310,12310,0
|
|
20230801,145600,103926190,12310,12310,12310,12310,21
|
|
20230801,145500,103667680,12310,12310,12310,12310,0
|
|
20230801,145400,103667680,12310,12310,12310,12310,12
|
|
20230801,145300,103519960,12320,12320,12320,12320,0
|
|
20230801,145200,103519960,12320,12320,12320,12320,0
|
|
20230801,145100,103519960,12320,12320,12320,12320,0
|
|
20230801,145000,103519960,12320,12320,12320,12320,5
|
|
20230801,144900,103458360,12320,12320,12320,12320,0
|
|
20230801,144800,103458360,12320,12320,12320,12320,0
|
|
20230801,144700,103458360,12320,12320,12320,12320,0
|
|
20230801,144600,103458360,12320,12320,12320,12320,0
|
|
20230801,144500,103458360,12320,12320,12320,12320,0
|
|
20230801,144400,103458360,12320,12320,12320,12320,1
|
|
20230801,144300,103446040,12320,12320,12320,12320,0
|
|
20230801,144200,103446040,12320,12320,12320,12320,0
|
|
20230801,144100,103446040,12320,12320,12320,12320,0
|
|
20230801,144000,103446040,12320,12320,12320,12320,0
|
|
20230801,143900,103446040,12320,12320,12320,12320,1
|
|
20230801,143800,103433720,12330,12330,12330,12330,0
|
|
20230801,143700,103433720,12330,12330,12330,12330,0
|
|
20230801,143600,103433720,12330,12330,12330,12330,0
|
|
20230801,143500,103433720,12330,12320,12330,12320,5
|
|
20230801,143400,103372080,12330,12330,12330,12330,0
|
|
20230801,143300,103372080,12330,12330,12330,12330,0
|
|
20230801,143200,103372080,12330,12330,12330,12330,0
|
|
20230801,143100,103372080,12330,12330,12330,12330,0
|
|
20230801,143000,103372080,12330,12330,12330,12330,2
|
|
20230801,142900,103347420,12330,12330,12330,12330,0
|
|
20230801,142800,103347420,12330,12330,12330,12330,2
|
|
20230801,142700,103322760,12330,12330,12330,12330,0
|
|
20230801,142600,103322760,12330,12330,12330,12330,1
|
|
20230801,142500,103310430,12330,12330,12330,12330,0
|
|
20230801,142400,103310430,12330,12330,12330,12330,0
|
|
20230801,142300,103310430,12330,12330,12330,12330,50
|
|
20230801,142200,102693930,12330,12330,12330,12330,0
|
|
20230801,142100,102693930,12330,12330,12330,12330,0
|
|
20230801,142000,102693930,12330,12330,12330,12330,0
|
|
20230801,141900,102693930,12330,12330,12330,12330,0
|
|
20230801,141800,102693930,12330,12330,12330,12330,0
|
|
20230801,141700,102693930,12330,12330,12330,12330,1
|
|
20230801,141600,102681600,12330,12330,12330,12330,0
|
|
20230801,141500,102681600,12330,12330,12330,12330,0
|
|
20230801,141400,102681600,12330,12330,12330,12330,0
|
|
20230801,141300,102681600,12330,12330,12330,12330,0
|
|
20230801,141200,102681600,12330,12330,12330,12330,0
|
|
20230801,141100,102681600,12330,12330,12330,12330,0
|
|
20230801,141000,102681600,12330,12330,12330,12330,0
|
|
20230801,140900,102681600,12330,12330,12330,12330,3
|
|
20230801,140800,102644610,12290,12290,12290,12290,0
|
|
20230801,140700,102644610,12290,12290,12290,12290,0
|
|
20230801,140600,102644610,12290,12290,12290,12290,0
|
|
20230801,140500,102644610,12290,12290,12290,12290,10
|
|
20230801,140400,102521710,12290,12290,12290,12290,0
|
|
20230801,140300,102521710,12290,12290,12290,12290,0
|
|
20230801,140200,102521710,12290,12290,12290,12290,0
|
|
20230801,140100,102521710,12290,12290,12290,12290,0
|
|
20230801,140000,102521710,12290,12290,12290,12290,0
|
|
20230801,135900,102521710,12290,12290,12290,12290,0
|
|
20230801,135800,102521710,12290,12290,12290,12290,0
|
|
20230801,135700,102521710,12290,12290,12290,12290,50
|
|
20230801,135600,101907210,12290,12330,12330,12290,4
|
|
20230801,135500,101858010,12340,12340,12340,12340,2
|
|
20230801,135400,101833330,12340,12340,12340,12340,161
|
|
20230801,135300,99846590,12340,12340,12340,12340,639
|
|
20230801,135200,91961330,12340,12340,12340,12340,0
|
|
20230801,135100,91961330,12340,12340,12340,12340,0
|
|
20230801,135000,91961330,12340,12290,12340,12290,500
|
|
20230801,134900,85804620,12290,12290,12290,12290,0
|
|
20230801,134800,85804620,12290,12290,12290,12290,0
|
|
20230801,134700,85804620,12290,12290,12290,12290,0
|
|
20230801,134600,85804620,12290,12290,12290,12290,0
|
|
20230801,134500,85804620,12290,12290,12290,12290,0
|
|
20230801,134400,85804620,12290,12290,12290,12290,0
|
|
20230801,134300,85804620,12290,12290,12290,12290,3
|
|
20230801,134200,85767750,12280,12280,12280,12280,0
|
|
20230801,134100,85767750,12280,12280,12280,12280,173
|
|
20230801,134000,83643310,12290,12290,12290,12290,1
|
|
20230801,133900,83631020,12290,12290,12290,12290,0
|
|
20230801,133800,83631020,12290,12290,12290,12290,0
|
|
20230801,133700,83631020,12290,12290,12290,12290,5
|
|
20230801,133600,83569570,12290,12280,12290,12280,17
|
|
20230801,133500,83360780,12290,12290,12290,12290,17
|
|
20230801,133400,83151850,12290,12290,12290,12290,114
|
|
20230801,133300,81750790,12290,12290,12290,12290,13
|
|
20230801,133200,81591020,12290,12290,12290,12290,2
|
|
20230801,133100,81566440,12280,12280,12280,12280,0
|
|
20230801,133000,81566440,12280,12280,12280,12280,0
|
|
20230801,132900,81566440,12280,12280,12280,12280,0
|
|
20230801,132800,81566440,12280,12280,12280,12280,2
|
|
20230801,132700,81541880,12280,12280,12280,12280,0
|
|
20230801,132600,81541880,12280,12280,12280,12280,18
|
|
20230801,132500,81320840,12290,12290,12290,12290,0
|
|
20230801,132400,81320840,12290,12290,12290,12290,0
|
|
20230801,132300,81320840,12290,12290,12290,12290,5
|
|
20230801,132200,81259390,12290,12290,12290,12290,0
|
|
20230801,132100,81259390,12290,12290,12290,12290,6
|
|
20230801,132000,81185650,12280,12280,12280,12280,0
|
|
20230801,131900,81185650,12280,12280,12280,12280,0
|
|
20230801,131800,81185650,12280,12280,12280,12280,0
|
|
20230801,131700,81185650,12280,12280,12280,12280,0
|
|
20230801,131600,81185650,12280,12280,12280,12280,0
|
|
20230801,131500,81185650,12280,12280,12280,12280,0
|
|
20230801,131400,81185650,12280,12280,12280,12280,0
|
|
20230801,131300,81185650,12280,12280,12280,12280,0
|
|
20230801,131200,81185650,12280,12280,12280,12280,0
|
|
20230801,131100,81185650,12280,12280,12280,12280,0
|
|
20230801,131000,81185650,12280,12280,12280,12280,25
|
|
20230801,130900,80878650,12280,12300,12300,12280,40
|
|
20230801,130800,80387020,12310,12310,12310,12310,0
|
|
20230801,130700,80387020,12310,12310,12310,12310,0
|
|
20230801,130600,80387020,12310,12310,12310,12310,0
|
|
20230801,130500,80387020,12310,12310,12310,12310,0
|
|
20230801,130400,80387020,12310,12310,12310,12310,0
|
|
20230801,130300,80387020,12310,12310,12310,12310,0
|
|
20230801,130200,80387020,12310,12310,12310,12310,0
|
|
20230801,130100,80387020,12310,12310,12310,12310,0
|
|
20230801,130000,80387020,12310,12310,12310,12310,1
|
|
20230801,125900,80374710,12310,12310,12310,12310,0
|
|
20230801,125800,80374710,12310,12310,12310,12310,100
|
|
20230801,125700,79143710,12290,12300,12300,12290,11
|
|
20230801,125600,79008470,12290,12290,12290,12290,0
|
|
20230801,125500,79008470,12290,12290,12290,12290,0
|
|
20230801,125400,79008470,12290,12290,12290,12290,1
|
|
20230801,125300,78996180,12310,12310,12310,12310,0
|
|
20230801,125200,78996180,12310,12310,12310,12310,0
|
|
20230801,125100,78996180,12310,12310,12310,12310,1
|
|
20230801,125000,78983870,12310,12310,12310,12310,0
|
|
20230801,124900,78983870,12310,12310,12310,12310,10
|
|
20230801,124800,78860770,12310,12310,12310,12310,0
|
|
20230801,124700,78860770,12310,12310,12310,12310,0
|
|
20230801,124600,78860770,12310,12310,12310,12310,0
|
|
20230801,124500,78860770,12310,12310,12310,12310,0
|
|
20230801,124400,78860770,12310,12300,12310,12300,5
|
|
20230801,124300,78799250,12300,12300,12300,12300,2
|
|
20230801,124200,78774650,12280,12280,12280,12280,1
|
|
20230801,124100,78762370,12280,12280,12280,12280,0
|
|
20230801,124000,78762370,12280,12280,12280,12280,2
|
|
20230801,123900,78737810,12280,12280,12280,12280,0
|
|
20230801,123800,78737810,12280,12280,12280,12280,0
|
|
20230801,123700,78737810,12280,12280,12280,12280,0
|
|
20230801,123600,78737810,12280,12280,12280,12280,0
|
|
20230801,123500,78737810,12280,12280,12280,12280,0
|
|
20230801,123400,78737810,12280,12280,12280,12280,0
|
|
20230801,123300,78737810,12280,12280,12280,12280,0
|
|
20230801,123200,78737810,12280,12280,12280,12280,0
|
|
20230801,123100,78737810,12280,12280,12280,12280,255
|
|
20230801,123000,75606410,12270,12270,12270,12270,0
|
|
20230801,122900,75606410,12270,12270,12270,12270,44
|
|
20230801,122800,75066530,12270,12270,12270,12270,50
|
|
20230801,122700,74453030,12280,12280,12280,12280,1
|
|
20230801,122600,74440750,12280,12280,12280,12280,0
|
|
20230801,122500,74440750,12280,12280,12280,12280,1
|
|
20230801,122400,74428470,12280,12280,12280,12280,1
|
|
20230801,122300,74416190,12280,12290,12290,12280,22
|
|
20230801,122200,74145980,12300,12300,12300,12300,93
|
|
20230801,122100,73002080,12310,12310,12310,12310,63
|
|
20230801,122000,72226550,12310,12310,12310,12310,0
|
|
20230801,121900,72226550,12310,12310,12310,12310,0
|
|
20230801,121800,72226550,12310,12310,12310,12310,22
|
|
20230801,121700,71955730,12330,12330,12330,12330,0
|
|
20230801,121600,71955730,12330,12330,12330,12330,0
|
|
20230801,121500,71955730,12330,12330,12330,12330,1
|
|
20230801,121400,71943400,12330,12330,12330,12330,0
|
|
20230801,121300,71943400,12330,12330,12330,12330,0
|
|
20230801,121200,71943400,12330,12330,12330,12330,0
|
|
20230801,121100,71943400,12330,12330,12330,12330,0
|
|
20230801,121000,71943400,12330,12330,12330,12330,10
|
|
20230801,120900,71820100,12330,12330,12330,12330,1
|
|
20230801,120800,71807770,12310,12310,12310,12310,0
|
|
20230801,120700,71807770,12310,12310,12310,12310,1
|
|
20230801,120600,71795460,12340,12330,12340,12330,61
|
|
20230801,120500,71043300,12330,12330,12330,12330,0
|
|
20230801,120400,71043300,12330,12330,12330,12330,12
|
|
20230801,120300,70895340,12330,12330,12330,12330,0
|
|
20230801,120200,70895340,12330,12330,12330,12330,0
|
|
20230801,120100,70895340,12330,12320,12330,12320,50
|
|
20230801,120000,70279310,12310,12310,12310,12310,0
|
|
20230801,115900,70279310,12310,12310,12310,12310,0
|
|
20230801,115800,70279310,12310,12310,12310,12310,0
|
|
20230801,115700,70279310,12310,12310,12310,12310,0
|
|
20230801,115600,70279310,12310,12310,12310,12310,13
|
|
20230801,115500,70119280,12310,12310,12310,12310,16
|
|
20230801,115400,69922320,12310,12310,12310,12310,8
|
|
20230801,115300,69823840,12280,12280,12280,12280,0
|
|
20230801,115200,69823840,12280,12280,12280,12280,0
|
|
20230801,115100,69823840,12280,12280,12280,12280,1
|
|
20230801,115000,69811560,12280,12280,12280,12280,2
|
|
20230801,114900,69787000,12280,12280,12280,12280,122
|
|
20230801,114800,68288840,12280,12280,12280,12280,1
|
|
20230801,114700,68276560,12270,12270,12270,12270,22
|
|
20230801,114600,68006620,12270,12270,12270,12270,0
|
|
20230801,114500,68006620,12270,12270,12270,12270,0
|
|
20230801,114400,68006620,12270,12270,12270,12270,0
|
|
20230801,114300,68006620,12270,12270,12270,12270,0
|
|
20230801,114200,68006620,12270,12270,12270,12270,2
|
|
20230801,114100,67982080,12260,12260,12260,12260,11
|
|
20230801,114000,67847220,12270,12270,12270,12270,1
|
|
20230801,113900,67834950,12270,12270,12270,12270,501
|
|
20230801,113800,61687680,12270,12270,12270,12270,1
|
|
20230801,113700,61675410,12260,12260,12260,12260,0
|
|
20230801,113600,61675410,12260,12260,12260,12260,0
|
|
20230801,113500,61675410,12260,12260,12260,12260,0
|
|
20230801,113400,61675410,12260,12260,12260,12260,0
|
|
20230801,113300,61675410,12260,12260,12260,12260,0
|
|
20230801,113200,61675410,12260,12260,12260,12260,0
|
|
20230801,113100,61675410,12260,12260,12260,12260,0
|
|
20230801,113000,61675410,12260,12260,12260,12260,1
|
|
20230801,112900,61663150,12260,12260,12260,12260,0
|
|
20230801,112800,61663150,12260,12260,12260,12260,0
|
|
20230801,112700,61663150,12260,12260,12260,12260,5
|
|
20230801,112600,61601850,12270,12270,12270,12270,0
|
|
20230801,112500,61601850,12270,12270,12270,12270,1
|
|
20230801,112400,61589580,12270,12270,12270,12270,0
|
|
20230801,112300,61589580,12270,12270,12270,12270,3
|
|
20230801,112200,61552770,12270,12270,12270,12270,20
|
|
20230801,112100,61307370,12270,12270,12270,12270,1
|
|
20230801,112000,61295100,12270,12270,12270,12270,56
|
|
20230801,111900,60607980,12280,12280,12280,12280,1
|
|
20230801,111800,60595700,12280,12280,12280,12280,0
|
|
20230801,111700,60595700,12280,12280,12280,12280,0
|
|
20230801,111600,60595700,12280,12280,12280,12280,1
|
|
20230801,111500,60583420,12280,12280,12280,12280,0
|
|
20230801,111400,60583420,12280,12280,12280,12280,0
|
|
20230801,111300,60583420,12280,12280,12280,12280,10
|
|
20230801,111200,60460620,12280,12280,12280,12280,0
|
|
20230801,111100,60460620,12280,12280,12280,12280,0
|
|
20230801,111000,60460620,12280,12280,12280,12280,1007
|
|
20230801,110900,48094660,12270,12270,12270,12270,0
|
|
20230801,110800,48094660,12270,12270,12270,12270,0
|
|
20230801,110700,48094660,12270,12280,12280,12270,83
|
|
20230801,110600,47076160,12270,12270,12270,12270,0
|
|
20230801,110500,47076160,12270,12270,12270,12270,0
|
|
20230801,110400,47076160,12270,12310,12310,12270,4
|
|
20230801,110300,47027040,12310,12310,12310,12310,0
|
|
20230801,110200,47027040,12310,12310,12310,12310,50
|
|
20230801,110100,46411540,12310,12310,12310,12310,0
|
|
20230801,110000,46411540,12310,12310,12310,12310,1
|
|
20230801,105900,46399230,12310,12310,12310,12310,0
|
|
20230801,105800,46399230,12310,12280,12310,12270,30
|
|
20230801,105700,46030820,12270,12270,12270,12270,0
|
|
20230801,105600,46030820,12270,12270,12270,12270,0
|
|
20230801,105500,46030820,12270,12270,12270,12270,0
|
|
20230801,105400,46030820,12270,12270,12270,12270,0
|
|
20230801,105300,46030820,12270,12270,12270,12270,0
|
|
20230801,105200,46030820,12270,12270,12270,12270,0
|
|
20230801,105100,46030820,12270,12270,12270,12270,0
|
|
20230801,105000,46030820,12270,12270,12270,12270,10
|
|
20230801,104900,45908120,12270,12270,12270,12270,24
|
|
20230801,104800,45613640,12270,12270,12270,12270,0
|
|
20230801,104700,45613640,12270,12290,12290,12270,518
|
|
20230801,104600,39252260,12300,12300,12300,12300,0
|
|
20230801,104500,39252260,12300,12300,12300,12300,0
|
|
20230801,104400,39252260,12300,12300,12300,12300,0
|
|
20230801,104300,39252260,12300,12300,12300,12300,28
|
|
20230801,104200,38907860,12280,12280,12280,12280,0
|
|
20230801,104100,38907860,12280,12290,12290,12280,30
|
|
20230801,104000,38539440,12290,12290,12290,12290,6
|
|
20230801,103900,38465700,12290,12300,12300,12290,183
|
|
20230801,103800,36216100,12300,12300,12300,12300,62
|
|
20230801,103700,35453500,12310,12310,12310,12310,82
|
|
20230801,103600,34444080,12300,12310,12310,12300,283
|
|
20230801,103500,30960500,12320,12320,12320,12320,0
|
|
20230801,103400,30960500,12320,12320,12320,12320,0
|
|
20230801,103300,30960500,12320,12320,12320,12320,100
|
|
20230801,103200,29728500,12310,12310,12310,12310,0
|
|
20230801,103100,29728500,12310,12310,12310,12310,0
|
|
20230801,103000,29728500,12310,12310,12310,12310,0
|
|
20230801,102900,29728500,12310,12310,12310,12310,0
|
|
20230801,102800,29728500,12310,12310,12310,12310,105
|
|
20230801,102700,28435950,12330,12330,12330,12330,33
|
|
20230801,102600,28029060,12310,12310,12310,12310,0
|
|
20230801,102500,28029060,12310,12310,12310,12310,0
|
|
20230801,102400,28029060,12310,12310,12310,12310,3
|
|
20230801,102300,27992130,12300,12300,12300,12300,0
|
|
20230801,102200,27992130,12300,12300,12300,12300,3
|
|
20230801,102100,27955230,12290,12310,12310,12290,72
|
|
20230801,102000,27070080,12300,12300,12300,12300,0
|
|
20230801,101900,27070080,12300,12300,12300,12300,0
|
|
20230801,101800,27070080,12300,12300,12300,12300,1
|
|
20230801,101700,27057780,12290,12290,12290,12290,2
|
|
20230801,101600,27033200,12280,12280,12280,12280,0
|
|
20230801,101500,27033200,12280,12280,12280,12280,0
|
|
20230801,101400,27033200,12280,12280,12280,12280,0
|
|
20230801,101300,27033200,12280,12280,12280,12280,0
|
|
20230801,101200,27033200,12280,12280,12280,12280,0
|
|
20230801,101100,27033200,12280,12280,12280,12280,34
|
|
20230801,101000,26615680,12280,12290,12290,12280,9
|
|
20230801,100900,26505150,12280,12280,12280,12280,0
|
|
20230801,100800,26505150,12280,12300,12300,12280,20
|
|
20230801,100700,26259370,12330,12330,12330,12330,0
|
|
20230801,100600,26259370,12330,12330,12330,12330,1
|
|
20230801,100500,26247040,12330,12330,12330,12330,1
|
|
20230801,100400,26234710,12330,12330,12330,12330,1
|
|
20230801,100300,26222380,12330,12330,12330,12330,0
|
|
20230801,100200,26222380,12330,12330,12330,12330,0
|
|
20230801,100100,26222380,12330,12330,12330,12330,0
|
|
20230801,100000,26222380,12330,12330,12330,12330,1
|
|
20230801,095900,26210050,12330,12330,12330,12330,0
|
|
20230801,095800,26210050,12330,12330,12330,12330,0
|
|
20230801,095700,26210050,12330,12310,12330,12310,5
|
|
20230801,095600,26148440,12330,12330,12330,12330,0
|
|
20230801,095500,26148440,12330,12330,12330,12330,0
|
|
20230801,095400,26148440,12330,12330,12330,12330,0
|
|
20230801,095300,26148440,12330,12330,12330,12330,0
|
|
20230801,095200,26148440,12330,12330,12330,12330,0
|
|
20230801,095100,26148440,12330,12330,12330,12330,0
|
|
20230801,095000,26148440,12330,12330,12330,12330,0
|
|
20230801,094900,26148440,12330,12330,12330,12330,1
|
|
20230801,094800,26136110,12330,12330,12330,12330,1
|
|
20230801,094700,26123780,12340,12340,12340,12340,0
|
|
20230801,094600,26123780,12340,12340,12340,12340,0
|
|
20230801,094500,26123780,12340,12340,12340,12340,0
|
|
20230801,094400,26123780,12340,12340,12340,12340,0
|
|
20230801,094300,26123780,12340,12230,12340,12230,315
|
|
20230801,094200,22249500,12230,12230,12230,12230,2
|
|
20230801,094100,22225040,12230,12230,12230,12230,2
|
|
20230801,094000,22200580,12220,12220,12220,12220,1
|
|
20230801,093900,22188360,12230,12230,12230,12230,2
|
|
20230801,093800,22163900,12220,12230,12230,12220,10
|
|
20230801,093700,22041690,12230,12230,12230,12230,2
|
|
20230801,093600,22017230,12230,12210,12230,12210,53
|
|
20230801,093500,21369200,12210,12210,12210,12210,30
|
|
20230801,093400,21002900,12200,12200,12200,12200,0
|
|
20230801,093300,21002900,12200,12210,12210,12200,17
|
|
20230801,093200,20795400,12210,12210,12210,12210,5
|
|
20230801,093100,20734350,12210,12210,12210,12210,2
|
|
20230801,093000,20709930,12210,12190,12210,12190,7
|
|
20230801,092900,20624580,12190,12190,12190,12190,0
|
|
20230801,092800,20624580,12190,12190,12190,12190,0
|
|
20230801,092700,20624580,12190,12190,12190,12190,13
|
|
20230801,092600,20466110,12190,12190,12190,12190,0
|
|
20230801,092500,20466110,12190,12190,12190,12190,0
|
|
20230801,092400,20466110,12190,12190,12190,12190,3
|
|
20230801,092300,20429540,12190,12190,12190,12190,0
|
|
20230801,092200,20429540,12190,12190,12190,12190,14
|
|
20230801,092100,20258880,12190,12190,12190,12190,36
|
|
20230801,092000,19820040,12190,12190,12190,12190,3
|
|
20230801,091900,19783470,12190,12190,12190,12190,0
|
|
20230801,091800,19783470,12190,12190,12190,12190,0
|
|
20230801,091700,19783470,12190,12190,12190,12190,23
|
|
20230801,091600,19503100,12190,12190,12190,12190,1
|
|
20230801,091500,19490910,12190,12190,12190,12190,4
|
|
20230801,091400,19442150,12190,12230,12230,12140,610
|
|
20230801,091300,12022530,12190,12230,12230,12190,300
|
|
20230801,091200,8360630,12230,12230,12230,12230,7
|
|
20230801,091100,8275020,12230,12230,12230,12230,10
|
|
20230801,091000,8152720,12230,12230,12230,12220,134
|
|
20230801,090900,6514690,12230,12230,12230,12230,7
|
|
20230801,090800,6429080,12230,12250,12250,12230,94
|
|
20230801,090700,5277690,12250,12250,12250,12250,15
|
|
20230801,090600,5093940,12250,12280,12280,12250,25
|
|
20230801,090500,4787510,12280,12280,12280,12280,60
|
|
20230801,090400,4050710,12280,12340,12340,12280,204
|
|
20230801,090300,1542500,12340,12340,12340,12340,0
|
|
20230801,090200,1542500,12340,12340,12340,12340,114
|
|
20230801,090100,135740,12340,12340,12340,12340,1
|
|
20230801,090000,123400,12340,12340,12340,12340,10
|