659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195600,175051430,8130,8130,8130,8130,242
|
|
20230801,195500,175051430,8130,8130,8130,8130,0
|
|
20230801,195400,175051430,8130,8130,8130,8130,0
|
|
20230801,195300,175051430,8130,8130,8130,8130,0
|
|
20230801,195200,175051430,8130,8130,8130,8130,0
|
|
20230801,195100,175051430,8130,8130,8130,8130,0
|
|
20230801,195000,175051430,8130,8130,8130,8130,0
|
|
20230801,194900,175051430,8130,8130,8130,8130,0
|
|
20230801,194800,175051430,8130,8130,8130,8130,0
|
|
20230801,194700,175051430,8130,8130,8130,8130,0
|
|
20230801,194600,175051430,8130,8130,8130,8130,0
|
|
20230801,194500,175051430,8130,8130,8130,8130,0
|
|
20230801,194400,175051430,8130,8130,8130,8130,0
|
|
20230801,194300,175051430,8130,8130,8130,8130,0
|
|
20230801,194200,175051430,8130,8130,8130,8130,0
|
|
20230801,194100,175051430,8130,8130,8130,8130,0
|
|
20230801,194000,175051430,8130,8130,8130,8130,0
|
|
20230801,193900,175051430,8130,8130,8130,8130,0
|
|
20230801,193800,175051430,8130,8130,8130,8130,0
|
|
20230801,193700,175051430,8130,8130,8130,8130,0
|
|
20230801,193600,175051430,8130,8130,8130,8130,0
|
|
20230801,193500,175051430,8130,8130,8130,8130,0
|
|
20230801,193400,175051430,8130,8130,8130,8130,0
|
|
20230801,193300,175051430,8130,8130,8130,8130,0
|
|
20230801,193200,175051430,8130,8130,8130,8130,0
|
|
20230801,193100,175051430,8130,8130,8130,8130,0
|
|
20230801,193000,175051430,8130,8130,8130,8130,0
|
|
20230801,192900,175051430,8130,8130,8130,8130,0
|
|
20230801,192800,175051430,8130,8130,8130,8130,0
|
|
20230801,192700,175051430,8130,8130,8130,8130,0
|
|
20230801,192600,175051430,8130,8130,8130,8130,242
|
|
20230801,192500,175051430,8130,8130,8130,8130,0
|
|
20230801,192400,175051430,8130,8130,8130,8130,0
|
|
20230801,192300,175051430,8130,8130,8130,8130,0
|
|
20230801,192200,175051430,8130,8130,8130,8130,0
|
|
20230801,192100,175051430,8130,8130,8130,8130,0
|
|
20230801,192000,175051430,8130,8130,8130,8130,0
|
|
20230801,191900,175051430,8130,8130,8130,8130,0
|
|
20230801,191800,175051430,8130,8130,8130,8130,0
|
|
20230801,191700,175051430,8130,8130,8130,8130,0
|
|
20230801,191600,175051430,8130,8130,8130,8130,0
|
|
20230801,191500,175051430,8130,8130,8130,8130,0
|
|
20230801,191400,175051430,8130,8130,8130,8130,0
|
|
20230801,191300,175051430,8130,8130,8130,8130,0
|
|
20230801,191200,175051430,8130,8130,8130,8130,0
|
|
20230801,191100,175051430,8130,8130,8130,8130,0
|
|
20230801,191000,175051430,8130,8130,8130,8130,0
|
|
20230801,190900,175051430,8130,8130,8130,8130,0
|
|
20230801,190800,175051430,8130,8130,8130,8130,0
|
|
20230801,190700,175051430,8130,8130,8130,8130,0
|
|
20230801,190600,175051430,8130,8130,8130,8130,0
|
|
20230801,190500,175051430,8130,8130,8130,8130,0
|
|
20230801,190400,175051430,8130,8130,8130,8130,0
|
|
20230801,190300,175051430,8130,8130,8130,8130,0
|
|
20230801,190200,175051430,8130,8130,8130,8130,0
|
|
20230801,190100,175051430,8130,8130,8130,8130,0
|
|
20230801,190000,175051430,8130,8130,8130,8130,0
|
|
20230801,185900,175051430,8130,8130,8130,8130,0
|
|
20230801,185800,175051430,8130,8130,8130,8130,0
|
|
20230801,185700,175051430,8130,8130,8130,8130,0
|
|
20230801,185600,175051430,8130,8130,8130,8130,242
|
|
20230801,185500,175051430,8130,8130,8130,8130,0
|
|
20230801,185400,175051430,8130,8130,8130,8130,0
|
|
20230801,185300,175051430,8130,8130,8130,8130,0
|
|
20230801,185200,175051430,8130,8130,8130,8130,0
|
|
20230801,185100,175051430,8130,8130,8130,8130,0
|
|
20230801,185000,175051430,8130,8130,8130,8130,0
|
|
20230801,184900,175051430,8130,8130,8130,8130,0
|
|
20230801,184800,175051430,8130,8130,8130,8130,0
|
|
20230801,184700,175051430,8130,8130,8130,8130,0
|
|
20230801,184600,175051430,8130,8130,8130,8130,0
|
|
20230801,184500,175051430,8130,8130,8130,8130,0
|
|
20230801,184400,175051430,8130,8130,8130,8130,0
|
|
20230801,184300,175051430,8130,8130,8130,8130,0
|
|
20230801,184200,175051430,8130,8130,8130,8130,0
|
|
20230801,184100,175051430,8130,8130,8130,8130,0
|
|
20230801,184000,175051430,8130,8130,8130,8130,0
|
|
20230801,183900,175051430,8130,8130,8130,8130,0
|
|
20230801,183800,175051430,8130,8130,8130,8130,0
|
|
20230801,183700,175051430,8130,8130,8130,8130,0
|
|
20230801,183600,175051430,8130,8130,8130,8130,0
|
|
20230801,183500,175051430,8130,8130,8130,8130,0
|
|
20230801,183400,175051430,8130,8130,8130,8130,0
|
|
20230801,183300,175051430,8130,8130,8130,8130,0
|
|
20230801,183200,175051430,8130,8130,8130,8130,0
|
|
20230801,183100,175051430,8130,8130,8130,8130,0
|
|
20230801,183000,175051430,8130,8130,8130,8130,0
|
|
20230801,182900,175051430,8130,8130,8130,8130,0
|
|
20230801,182800,175051430,8130,8130,8130,8130,0
|
|
20230801,182700,175051430,8130,8130,8130,8130,0
|
|
20230801,182600,175051430,8130,8130,8130,8130,242
|
|
20230801,182500,175051430,8130,8130,8130,8130,0
|
|
20230801,182400,175051430,8130,8130,8130,8130,0
|
|
20230801,182300,175051430,8130,8130,8130,8130,0
|
|
20230801,182200,175051430,8130,8130,8130,8130,0
|
|
20230801,182100,175051430,8130,8130,8130,8130,0
|
|
20230801,182000,175051430,8130,8130,8130,8130,0
|
|
20230801,181900,175051430,8130,8130,8130,8130,0
|
|
20230801,181800,175051430,8130,8130,8130,8130,0
|
|
20230801,181700,175051430,8130,8130,8130,8130,0
|
|
20230801,181600,175051430,8130,8130,8130,8130,0
|
|
20230801,181500,175051430,8130,8130,8130,8130,0
|
|
20230801,181400,175051430,8130,8130,8130,8130,0
|
|
20230801,181300,175051430,8130,8130,8130,8130,0
|
|
20230801,181200,175051430,8130,8130,8130,8130,0
|
|
20230801,181100,175051430,8130,8130,8130,8130,0
|
|
20230801,181000,175051430,8130,8130,8130,8130,0
|
|
20230801,180900,175051430,8130,8130,8130,8130,0
|
|
20230801,180800,175051430,8130,8130,8130,8130,0
|
|
20230801,180700,175051430,8130,8130,8130,8130,0
|
|
20230801,180600,175051430,8130,8130,8130,8130,0
|
|
20230801,180500,175051430,8130,8130,8130,8130,0
|
|
20230801,180400,175051430,8130,8130,8130,8130,0
|
|
20230801,180300,175051430,8130,8130,8130,8130,0
|
|
20230801,180200,175051430,8130,8130,8130,8130,0
|
|
20230801,180100,175051430,8130,8130,8130,8130,0
|
|
20230801,180000,175051430,8130,8130,8130,8130,0
|
|
20230801,175900,175051430,8130,8130,8130,8130,0
|
|
20230801,175800,175051430,8130,8130,8130,8130,0
|
|
20230801,175700,175051430,8130,8130,8130,8130,0
|
|
20230801,175600,175051430,8130,8130,8130,8130,242
|
|
20230801,175500,175051430,8130,8130,8130,8130,0
|
|
20230801,175400,175051430,8130,8130,8130,8130,0
|
|
20230801,175300,175051430,8130,8130,8130,8130,0
|
|
20230801,175200,175051430,8130,8130,8130,8130,0
|
|
20230801,175100,175051430,8130,8130,8130,8130,0
|
|
20230801,175000,175051430,8130,8130,8130,8130,0
|
|
20230801,174900,175051430,8130,8130,8130,8130,0
|
|
20230801,174800,175051430,8130,8130,8130,8130,0
|
|
20230801,174700,175051430,8130,8130,8130,8130,0
|
|
20230801,174600,175051430,8130,8130,8130,8130,0
|
|
20230801,174500,175051430,8130,8130,8130,8130,0
|
|
20230801,174400,175051430,8130,8130,8130,8130,0
|
|
20230801,174300,175051430,8130,8130,8130,8130,0
|
|
20230801,174200,175051430,8130,8130,8130,8130,0
|
|
20230801,174100,175051430,8130,8130,8130,8130,0
|
|
20230801,174000,175051430,8130,8130,8130,8130,0
|
|
20230801,173900,175051430,8130,8130,8130,8130,0
|
|
20230801,173800,175051430,8130,8130,8130,8130,0
|
|
20230801,173700,175051430,8130,8130,8130,8130,0
|
|
20230801,173600,175051430,8130,8130,8130,8130,0
|
|
20230801,173500,175051430,8130,8130,8130,8130,0
|
|
20230801,173400,175051430,8130,8130,8130,8130,0
|
|
20230801,173300,175051430,8130,8130,8130,8130,0
|
|
20230801,173200,175051430,8130,8130,8130,8130,0
|
|
20230801,173100,175051430,8130,8130,8130,8130,0
|
|
20230801,173000,175051430,8130,8130,8130,8130,0
|
|
20230801,172900,175051430,8130,8130,8130,8130,0
|
|
20230801,172800,175051430,8130,8130,8130,8130,0
|
|
20230801,172700,175051430,8130,8130,8130,8130,0
|
|
20230801,172600,175051430,8130,8130,8130,8130,242
|
|
20230801,172500,175051430,8130,8130,8130,8130,0
|
|
20230801,172400,175051430,8130,8130,8130,8130,0
|
|
20230801,172300,175051430,8130,8130,8130,8130,0
|
|
20230801,172200,175051430,8130,8130,8130,8130,0
|
|
20230801,172100,175051430,8130,8130,8130,8130,0
|
|
20230801,172000,175051430,8130,8130,8130,8130,0
|
|
20230801,171900,175051430,8130,8130,8130,8130,0
|
|
20230801,171800,175051430,8130,8130,8130,8130,0
|
|
20230801,171700,175051430,8130,8130,8130,8130,0
|
|
20230801,171600,175051430,8130,8130,8130,8130,0
|
|
20230801,171500,175051430,8130,8130,8130,8130,0
|
|
20230801,171400,175051430,8130,8130,8130,8130,0
|
|
20230801,171300,175051430,8130,8130,8130,8130,0
|
|
20230801,171200,175051430,8130,8130,8130,8130,0
|
|
20230801,171100,175051430,8130,8130,8130,8130,0
|
|
20230801,171000,175051430,8130,8130,8130,8130,0
|
|
20230801,170900,175051430,8130,8130,8130,8130,0
|
|
20230801,170800,175051430,8130,8130,8130,8130,0
|
|
20230801,170700,175051430,8130,8130,8130,8130,0
|
|
20230801,170600,175051430,8130,8130,8130,8130,0
|
|
20230801,170500,175051430,8130,8130,8130,8130,0
|
|
20230801,170400,175051430,8130,8130,8130,8130,0
|
|
20230801,170300,175051430,8130,8130,8130,8130,0
|
|
20230801,170200,175051430,8130,8130,8130,8130,0
|
|
20230801,170100,175051430,8130,8130,8130,8130,0
|
|
20230801,170000,175051430,8130,8130,8130,8130,0
|
|
20230801,165900,175051430,8130,8130,8130,8130,0
|
|
20230801,165800,175051430,8130,8130,8130,8130,0
|
|
20230801,165700,175051430,8130,8130,8130,8130,0
|
|
20230801,165600,175051430,8130,8130,8130,8130,242
|
|
20230801,165500,175051430,8130,8130,8130,8130,0
|
|
20230801,165400,175051430,8130,8130,8130,8130,0
|
|
20230801,165300,175051430,8130,8130,8130,8130,0
|
|
20230801,165200,175051430,8130,8130,8130,8130,0
|
|
20230801,165100,175051430,8130,8130,8130,8130,0
|
|
20230801,165000,175051430,8130,8130,8130,8130,0
|
|
20230801,164900,175051430,8130,8130,8130,8130,0
|
|
20230801,164800,175051430,8130,8130,8130,8130,0
|
|
20230801,164700,175051430,8130,8130,8130,8130,0
|
|
20230801,164600,175051430,8130,8130,8130,8130,0
|
|
20230801,164500,175051430,8130,8130,8130,8130,0
|
|
20230801,164400,175051430,8130,8130,8130,8130,0
|
|
20230801,164300,175051430,8130,8130,8130,8130,0
|
|
20230801,164200,175051430,8130,8130,8130,8130,0
|
|
20230801,164100,175051430,8130,8130,8130,8130,0
|
|
20230801,164000,175051430,8130,8130,8130,8130,0
|
|
20230801,163900,175051430,8130,8130,8130,8130,0
|
|
20230801,163800,175051430,8130,8130,8130,8130,0
|
|
20230801,163700,175051430,8130,8130,8130,8130,0
|
|
20230801,163600,175051430,8130,8130,8130,8130,0
|
|
20230801,163500,175051430,8130,8130,8130,8130,0
|
|
20230801,163400,175051430,8130,8130,8130,8130,0
|
|
20230801,163300,175051430,8130,8130,8130,8130,0
|
|
20230801,163200,175051430,8130,8130,8130,8130,0
|
|
20230801,163100,175051430,8130,8130,8130,8130,0
|
|
20230801,163000,175051430,8130,8130,8130,8130,0
|
|
20230801,162900,175051430,8130,8130,8130,8130,0
|
|
20230801,162800,175051430,8130,8130,8130,8130,0
|
|
20230801,162700,175051430,8130,8130,8130,8130,0
|
|
20230801,162600,175051430,8130,8130,8130,8130,242
|
|
20230801,162500,175051430,8130,8130,8130,8130,0
|
|
20230801,162400,175051430,8130,8130,8130,8130,0
|
|
20230801,162300,175051430,8130,8130,8130,8130,0
|
|
20230801,162200,175051430,8130,8130,8130,8130,0
|
|
20230801,162100,175051430,8130,8130,8130,8130,0
|
|
20230801,162000,175051430,8130,8130,8130,8130,0
|
|
20230801,161900,175051430,8130,8130,8130,8130,0
|
|
20230801,161800,175051430,8130,8130,8130,8130,0
|
|
20230801,161700,175051430,8130,8130,8130,8130,0
|
|
20230801,161600,175051430,8130,8130,8130,8130,0
|
|
20230801,161500,175051430,8130,8130,8130,8130,0
|
|
20230801,161400,175051430,8130,8130,8130,8130,0
|
|
20230801,161300,175051430,8130,8130,8130,8130,0
|
|
20230801,161200,175051430,8130,8130,8130,8130,0
|
|
20230801,161100,175051430,8130,8130,8130,8130,0
|
|
20230801,161000,175051430,8130,8130,8130,8130,0
|
|
20230801,160900,175051430,8130,8130,8130,8130,0
|
|
20230801,160800,175051430,8130,8130,8130,8130,0
|
|
20230801,160700,175051430,8130,8130,8130,8130,0
|
|
20230801,160600,175051430,8130,8130,8130,8130,0
|
|
20230801,160500,175051430,8130,8130,8130,8130,0
|
|
20230801,160400,175051430,8130,8130,8130,8130,0
|
|
20230801,160300,175051430,8130,8130,8130,8130,0
|
|
20230801,160200,175051430,8130,8130,8130,8130,0
|
|
20230801,160100,175051430,8130,8130,8130,8130,0
|
|
20230801,160000,175051430,8130,8130,8130,8130,0
|
|
20230801,155900,175051430,8130,8130,8130,8130,0
|
|
20230801,155800,175051430,8130,8130,8130,8130,0
|
|
20230801,155700,175051430,8130,8130,8130,8130,0
|
|
20230801,155600,175051430,8130,8130,8130,8130,242
|
|
20230801,155500,175051430,8130,8130,8130,8130,0
|
|
20230801,155400,175051430,8130,8130,8130,8130,0
|
|
20230801,155300,175051430,8130,8130,8130,8130,0
|
|
20230801,155200,175051430,8130,8130,8130,8130,0
|
|
20230801,155100,175051430,8130,8130,8130,8130,0
|
|
20230801,155000,175051430,8130,8130,8130,8130,0
|
|
20230801,154900,175051430,8130,8130,8130,8130,0
|
|
20230801,154800,175051430,8130,8130,8130,8130,0
|
|
20230801,154700,175051430,8130,8130,8130,8130,0
|
|
20230801,154600,175051430,8130,8130,8130,8130,0
|
|
20230801,154500,175051430,8130,8130,8130,8130,0
|
|
20230801,154400,175051430,8130,8130,8130,8130,0
|
|
20230801,154300,175051430,8130,8130,8130,8130,0
|
|
20230801,154200,175051430,8130,8130,8130,8130,0
|
|
20230801,154100,175051430,8130,8130,8130,8130,0
|
|
20230801,154000,175051430,8130,8130,8130,8130,0
|
|
20230801,153900,175051430,8130,8130,8130,8130,0
|
|
20230801,153800,175051430,8130,8130,8130,8130,0
|
|
20230801,153700,175051430,8130,8130,8130,8130,0
|
|
20230801,153600,175051430,8130,8130,8130,8130,0
|
|
20230801,153500,175051430,8130,8130,8130,8130,0
|
|
20230801,153400,175051430,8130,8130,8130,8130,0
|
|
20230801,153300,175051430,8130,8130,8130,8130,0
|
|
20230801,153200,175051430,8130,8130,8130,8130,0
|
|
20230801,153100,175051430,8130,8130,8130,8130,0
|
|
20230801,153000,175051430,8130,8130,8130,8130,242
|
|
20230801,152900,173083970,8140,8140,8140,8140,0
|
|
20230801,152800,173083970,8140,8140,8140,8140,0
|
|
20230801,152700,173083970,8140,8140,8140,8140,0
|
|
20230801,152600,173083970,8140,8140,8140,8140,0
|
|
20230801,152500,173083970,8140,8140,8140,8140,0
|
|
20230801,152400,173083970,8140,8140,8140,8140,0
|
|
20230801,152300,173083970,8140,8140,8140,8140,0
|
|
20230801,152200,173083970,8140,8140,8140,8140,0
|
|
20230801,152100,173083970,8140,8140,8140,8140,0
|
|
20230801,152000,173083970,8140,8140,8140,8140,0
|
|
20230801,151900,173083970,8140,8140,8140,8140,0
|
|
20230801,151800,173083970,8140,8140,8140,8140,1
|
|
20230801,151700,173075830,8140,8140,8140,8140,0
|
|
20230801,151600,173075830,8140,8130,8140,8130,131
|
|
20230801,151500,172010730,8130,8130,8130,8130,2
|
|
20230801,151400,171994470,8130,8130,8130,8130,10
|
|
20230801,151300,171913170,8130,8130,8130,8130,1
|
|
20230801,151200,171905040,8130,8130,8130,8130,0
|
|
20230801,151100,171905040,8130,8130,8130,8130,0
|
|
20230801,151000,171905040,8130,8130,8130,8130,1
|
|
20230801,150900,171896910,8140,8140,8140,8140,0
|
|
20230801,150800,171896910,8140,8140,8140,8140,0
|
|
20230801,150700,171896910,8140,8140,8140,8140,0
|
|
20230801,150600,171896910,8140,8140,8140,8140,0
|
|
20230801,150500,171896910,8140,8140,8140,8140,0
|
|
20230801,150400,171896910,8140,8120,8140,8120,176
|
|
20230801,150300,170467750,8120,8120,8120,8120,0
|
|
20230801,150200,170467750,8120,8100,8120,8100,100
|
|
20230801,150100,169657610,8120,8120,8120,8120,1
|
|
20230801,150000,169649490,8130,8130,8130,8130,0
|
|
20230801,145900,169649490,8130,8130,8130,8130,0
|
|
20230801,145800,169649490,8130,8130,8130,8130,0
|
|
20230801,145700,169649490,8130,8080,8130,8080,2
|
|
20230801,145600,169633280,8140,8090,8140,8070,162
|
|
20230801,145500,168320680,8100,8100,8100,8100,1200
|
|
20230801,145400,158600680,8130,8130,8130,8130,0
|
|
20230801,145300,158600680,8130,8130,8130,8130,0
|
|
20230801,145200,158600680,8130,8130,8130,8130,0
|
|
20230801,145100,158600680,8130,8130,8130,8130,0
|
|
20230801,145000,158600680,8130,8130,8130,8130,0
|
|
20230801,144900,158600680,8130,8130,8130,8130,1
|
|
20230801,144800,158592550,8130,8130,8130,8130,0
|
|
20230801,144700,158592550,8130,8130,8130,8130,319
|
|
20230801,144600,155999080,8120,8120,8120,8120,100
|
|
20230801,144500,155187080,8130,8130,8130,8130,0
|
|
20230801,144400,155187080,8130,8130,8130,8130,0
|
|
20230801,144300,155187080,8130,8120,8130,8080,24
|
|
20230801,144200,154992130,8120,8120,8120,8120,3
|
|
20230801,144100,154967770,8130,8130,8130,8130,0
|
|
20230801,144000,154967770,8130,8120,8130,8120,137
|
|
20230801,143900,153854660,8130,8130,8130,8130,0
|
|
20230801,143800,153854660,8130,8130,8130,8130,0
|
|
20230801,143700,153854660,8130,8130,8130,8130,0
|
|
20230801,143600,153854660,8130,8130,8130,8130,0
|
|
20230801,143500,153854660,8130,8130,8130,8130,20
|
|
20230801,143400,153692060,8130,8130,8130,8130,1
|
|
20230801,143300,153683930,8080,8080,8080,8080,1
|
|
20230801,143200,153675850,8140,8140,8140,8140,0
|
|
20230801,143100,153675850,8140,8140,8140,8140,0
|
|
20230801,143000,153675850,8140,8140,8140,8140,0
|
|
20230801,142900,153675850,8140,8140,8140,8140,0
|
|
20230801,142800,153675850,8140,8140,8140,8140,0
|
|
20230801,142700,153675850,8140,8140,8140,8140,191
|
|
20230801,142600,152121110,8140,8140,8140,8140,0
|
|
20230801,142500,152121110,8140,8140,8140,8140,0
|
|
20230801,142400,152121110,8140,8140,8140,8140,0
|
|
20230801,142300,152121110,8140,8140,8140,8140,0
|
|
20230801,142200,152121110,8140,8140,8140,8140,108
|
|
20230801,142100,151241990,8140,8130,8140,8130,50
|
|
20230801,142000,150835290,8140,8140,8140,8140,0
|
|
20230801,141900,150835290,8140,8140,8140,8140,0
|
|
20230801,141800,150835290,8140,8140,8140,8140,0
|
|
20230801,141700,150835290,8140,8140,8140,8140,0
|
|
20230801,141600,150835290,8140,8130,8140,8130,200
|
|
20230801,141500,149208480,8140,8140,8140,8140,0
|
|
20230801,141400,149208480,8140,8140,8140,8140,0
|
|
20230801,141300,149208480,8140,8140,8140,8140,0
|
|
20230801,141200,149208480,8140,8140,8140,8140,0
|
|
20230801,141100,149208480,8140,8130,8140,8130,22
|
|
20230801,141000,149029570,8140,8130,8140,8130,100
|
|
20230801,140900,148215960,8140,8140,8140,8140,0
|
|
20230801,140800,148215960,8140,8140,8140,8140,0
|
|
20230801,140700,148215960,8140,8110,8140,8110,311
|
|
20230801,140600,145688700,8110,8110,8110,8110,0
|
|
20230801,140500,145688700,8110,8110,8110,8110,0
|
|
20230801,140400,145688700,8110,8110,8110,8110,0
|
|
20230801,140300,145688700,8110,8110,8110,8110,20
|
|
20230801,140200,145526500,8110,8110,8110,8110,0
|
|
20230801,140100,145526500,8110,8110,8110,8110,0
|
|
20230801,140000,145526500,8110,8110,8110,8110,12
|
|
20230801,135900,145429180,8120,8120,8120,8120,0
|
|
20230801,135800,145429180,8120,8120,8120,8120,0
|
|
20230801,135700,145429180,8120,8120,8120,8120,0
|
|
20230801,135600,145429180,8120,8120,8120,8120,0
|
|
20230801,135500,145429180,8120,8120,8120,8120,0
|
|
20230801,135400,145429180,8120,8120,8120,8120,0
|
|
20230801,135300,145429180,8120,8120,8120,8120,0
|
|
20230801,135200,145429180,8120,8120,8120,8120,0
|
|
20230801,135100,145429180,8120,8120,8120,8120,0
|
|
20230801,135000,145429180,8120,8120,8120,8120,0
|
|
20230801,134900,145429180,8120,8120,8120,8120,0
|
|
20230801,134800,145429180,8120,8120,8120,8120,1
|
|
20230801,134700,145421060,8120,8120,8120,8120,0
|
|
20230801,134600,145421060,8120,8120,8120,8120,0
|
|
20230801,134500,145421060,8120,8120,8120,8120,0
|
|
20230801,134400,145421060,8120,8120,8120,8120,0
|
|
20230801,134300,145421060,8120,8120,8120,8120,0
|
|
20230801,134200,145421060,8120,8120,8120,8120,0
|
|
20230801,134100,145421060,8120,8070,8120,8070,143
|
|
20230801,134000,144264450,8120,8120,8120,8120,0
|
|
20230801,133900,144264450,8120,8120,8120,8120,0
|
|
20230801,133800,144264450,8120,8120,8120,8120,0
|
|
20230801,133700,144264450,8120,8090,8120,8090,300
|
|
20230801,133600,141834490,8090,8090,8090,8090,0
|
|
20230801,133500,141834490,8090,8090,8090,8090,0
|
|
20230801,133400,141834490,8090,8090,8090,8090,0
|
|
20230801,133300,141834490,8090,8090,8090,8090,0
|
|
20230801,133200,141834490,8090,8090,8090,8090,0
|
|
20230801,133100,141834490,8090,8090,8090,8090,0
|
|
20230801,133000,141834490,8090,8090,8090,8090,0
|
|
20230801,132900,141834490,8090,8070,8090,8070,4
|
|
20230801,132800,141802170,8090,8090,8090,8090,0
|
|
20230801,132700,141802170,8090,8090,8090,8090,0
|
|
20230801,132600,141802170,8090,8090,8090,8090,1
|
|
20230801,132500,141794080,8070,8080,8080,8070,155
|
|
20230801,132400,140541690,8090,8090,8090,8090,10
|
|
20230801,132300,140460790,8110,8110,8110,8110,0
|
|
20230801,132200,140460790,8110,8110,8110,8110,0
|
|
20230801,132100,140460790,8110,8110,8110,8110,2
|
|
20230801,132000,140444570,8110,8110,8110,8110,0
|
|
20230801,131900,140444570,8110,8110,8110,8110,0
|
|
20230801,131800,140444570,8110,8110,8110,8110,0
|
|
20230801,131700,140444570,8110,8110,8110,8110,2
|
|
20230801,131600,140428350,8110,8110,8110,8110,0
|
|
20230801,131500,140428350,8110,8110,8110,8110,0
|
|
20230801,131400,140428350,8110,8110,8110,8110,0
|
|
20230801,131300,140428350,8110,8110,8110,8110,0
|
|
20230801,131200,140428350,8110,8110,8110,8110,0
|
|
20230801,131100,140428350,8110,8110,8110,8110,0
|
|
20230801,131000,140428350,8110,8110,8110,8110,1
|
|
20230801,130900,140420240,8080,8080,8080,8080,10
|
|
20230801,130800,140339440,8100,8110,8110,8100,1740
|
|
20230801,130700,126228440,8120,8120,8120,8120,0
|
|
20230801,130600,126228440,8120,8120,8120,8120,0
|
|
20230801,130500,126228440,8120,8120,8120,8120,0
|
|
20230801,130400,126228440,8120,8120,8120,8120,0
|
|
20230801,130300,126228440,8120,8120,8120,8120,0
|
|
20230801,130200,126228440,8120,8120,8120,8120,0
|
|
20230801,130100,126228440,8120,8120,8120,8120,0
|
|
20230801,130000,126228440,8120,8100,8120,8100,47
|
|
20230801,125900,125847720,8100,8100,8100,8100,0
|
|
20230801,125800,125847720,8100,8100,8100,8090,192
|
|
20230801,125700,124294330,8100,8100,8100,8100,1
|
|
20230801,125600,124286230,8120,8120,8120,8120,1
|
|
20230801,125500,124278110,8100,8100,8100,8100,10
|
|
20230801,125400,124197110,8140,8140,8140,8140,4
|
|
20230801,125300,124164550,8140,8140,8140,8140,0
|
|
20230801,125200,124164550,8140,8140,8140,8140,0
|
|
20230801,125100,124164550,8140,8140,8140,8140,0
|
|
20230801,125000,124164550,8140,8140,8140,8140,122
|
|
20230801,124900,123171470,8140,8140,8140,8140,0
|
|
20230801,124800,123171470,8140,8140,8140,8140,9
|
|
20230801,124700,123098210,8140,8140,8140,8140,0
|
|
20230801,124600,123098210,8140,8140,8140,8140,0
|
|
20230801,124500,123098210,8140,8140,8140,8140,50
|
|
20230801,124400,122691210,8140,8140,8140,8140,0
|
|
20230801,124300,122691210,8140,8140,8140,8140,0
|
|
20230801,124200,122691210,8140,8140,8140,8140,0
|
|
20230801,124100,122691210,8140,8140,8140,8140,1
|
|
20230801,124000,122683070,8140,8140,8140,8140,0
|
|
20230801,123900,122683070,8140,8140,8140,8140,0
|
|
20230801,123800,122683070,8140,8140,8140,8140,0
|
|
20230801,123700,122683070,8140,8140,8140,8140,1
|
|
20230801,123600,122674930,8130,8130,8130,8130,0
|
|
20230801,123500,122674930,8130,8130,8130,8130,1
|
|
20230801,123400,122666800,8150,8150,8150,8150,0
|
|
20230801,123300,122666800,8150,8100,8150,8060,314
|
|
20230801,123200,120123650,8150,8150,8150,8150,0
|
|
20230801,123100,120123650,8150,8130,8150,8130,200
|
|
20230801,123000,118496600,8130,8130,8130,8130,0
|
|
20230801,122900,118496600,8130,8120,8130,8120,101
|
|
20230801,122800,117675480,8120,8120,8120,8120,19
|
|
20230801,122700,117521200,8140,8140,8140,8140,0
|
|
20230801,122600,117521200,8140,8140,8140,8140,0
|
|
20230801,122500,117521200,8140,8140,8140,8140,0
|
|
20230801,122400,117521200,8140,8140,8140,8140,0
|
|
20230801,122300,117521200,8140,8140,8140,8140,30
|
|
20230801,122200,117277000,8140,8140,8140,8140,0
|
|
20230801,122100,117277000,8140,8140,8140,8140,0
|
|
20230801,122000,117277000,8140,8100,8150,8100,803
|
|
20230801,121900,110766290,8100,8100,8100,8100,0
|
|
20230801,121800,110766290,8100,8100,8100,8100,0
|
|
20230801,121700,110766290,8100,8100,8100,8100,0
|
|
20230801,121600,110766290,8100,8100,8100,8100,0
|
|
20230801,121500,110766290,8100,8100,8100,8100,0
|
|
20230801,121400,110766290,8100,8100,8100,8100,0
|
|
20230801,121300,110766290,8100,8100,8100,8100,0
|
|
20230801,121200,110766290,8100,8100,8100,8100,0
|
|
20230801,121100,110766290,8100,8100,8100,8100,0
|
|
20230801,121000,110766290,8100,8100,8100,8100,0
|
|
20230801,120900,110766290,8100,8100,8100,8100,0
|
|
20230801,120800,110766290,8100,8100,8100,8100,0
|
|
20230801,120700,110766290,8100,8100,8100,8100,0
|
|
20230801,120600,110766290,8100,8100,8100,8100,0
|
|
20230801,120500,110766290,8100,8100,8100,8100,0
|
|
20230801,120400,110766290,8100,8100,8100,8100,0
|
|
20230801,120300,110766290,8100,8100,8100,8100,0
|
|
20230801,120200,110766290,8100,8100,8100,8100,0
|
|
20230801,120100,110766290,8100,8100,8100,8100,0
|
|
20230801,120000,110766290,8100,8100,8100,8100,34
|
|
20230801,115900,110490890,8100,8100,8100,8100,0
|
|
20230801,115800,110490890,8100,8100,8100,8100,1
|
|
20230801,115700,110482790,8100,8100,8100,8100,0
|
|
20230801,115600,110482790,8100,8100,8100,8100,0
|
|
20230801,115500,110482790,8100,8100,8100,8100,0
|
|
20230801,115400,110482790,8100,8100,8100,8100,0
|
|
20230801,115300,110482790,8100,8100,8100,8100,0
|
|
20230801,115200,110482790,8100,8100,8100,8100,0
|
|
20230801,115100,110482790,8100,8080,8100,8080,28
|
|
20230801,115000,110256530,8080,8050,8080,8000,512
|
|
20230801,114900,106144570,8050,8070,8070,8050,61
|
|
20230801,114800,105652810,8080,8080,8080,8080,70
|
|
20230801,114700,105087210,8090,8090,8090,8090,96
|
|
20230801,114600,104310570,8090,8100,8100,8090,2
|
|
20230801,114500,104294380,8100,8100,8100,8100,10
|
|
20230801,114400,104213380,8130,8130,8130,8130,0
|
|
20230801,114300,104213380,8130,8130,8130,8130,1
|
|
20230801,114200,104205250,8100,8100,8100,8100,0
|
|
20230801,114100,104205250,8100,8100,8100,8100,0
|
|
20230801,114000,104205250,8100,8100,8100,8100,63
|
|
20230801,113900,103694950,8130,8130,8130,8130,0
|
|
20230801,113800,103694950,8130,8130,8130,8130,0
|
|
20230801,113700,103694950,8130,8130,8130,8130,1
|
|
20230801,113600,103686820,8100,8100,8100,8100,175
|
|
20230801,113500,102269320,8140,8140,8140,8140,0
|
|
20230801,113400,102269320,8140,8140,8140,8140,0
|
|
20230801,113300,102269320,8140,8140,8140,8140,0
|
|
20230801,113200,102269320,8140,8140,8140,8140,0
|
|
20230801,113100,102269320,8140,8140,8140,8140,0
|
|
20230801,113000,102269320,8140,8140,8140,8140,0
|
|
20230801,112900,102269320,8140,8140,8140,8140,0
|
|
20230801,112800,102269320,8140,8140,8140,8140,0
|
|
20230801,112700,102269320,8140,8140,8140,8140,0
|
|
20230801,112600,102269320,8140,8140,8140,8140,0
|
|
20230801,112500,102269320,8140,8140,8140,8140,0
|
|
20230801,112400,102269320,8140,8140,8140,8140,0
|
|
20230801,112300,102269320,8140,8140,8140,8140,0
|
|
20230801,112200,102269320,8140,8100,8140,8100,487
|
|
20230801,112100,98324180,8100,8100,8100,8100,8
|
|
20230801,112000,98259380,8140,8140,8140,8140,5
|
|
20230801,111900,98218680,8140,8140,8140,8140,0
|
|
20230801,111800,98218680,8140,8140,8140,8140,12
|
|
20230801,111700,98121000,8140,8140,8140,8140,0
|
|
20230801,111600,98121000,8140,8110,8140,8110,296
|
|
20230801,111500,95720410,8120,8120,8120,8120,0
|
|
20230801,111400,95720410,8120,8150,8150,8120,2
|
|
20230801,111300,95704140,8120,8120,8120,8120,1002
|
|
20230801,111200,87567900,8140,8130,8150,8130,61
|
|
20230801,111100,87071650,8150,8150,8150,8150,2
|
|
20230801,111000,87055350,8130,8130,8130,8130,0
|
|
20230801,110900,87055350,8130,8130,8130,8130,0
|
|
20230801,110800,87055350,8130,8130,8130,8130,0
|
|
20230801,110700,87055350,8130,8130,8130,8130,0
|
|
20230801,110600,87055350,8130,8130,8130,8130,0
|
|
20230801,110500,87055350,8130,8130,8130,8130,1
|
|
20230801,110400,87047220,8150,8150,8150,8150,0
|
|
20230801,110300,87047220,8150,8150,8150,8150,1
|
|
20230801,110200,87039070,8120,8120,8120,8120,3
|
|
20230801,110100,87014710,8120,8150,8150,8120,41
|
|
20230801,110000,86681730,8150,8130,8150,8130,12
|
|
20230801,105900,86583950,8130,8130,8130,8130,0
|
|
20230801,105800,86583950,8130,8130,8130,8130,0
|
|
20230801,105700,86583950,8130,8130,8130,8130,0
|
|
20230801,105600,86583950,8130,8130,8130,8130,5
|
|
20230801,105500,86543300,8160,8160,8160,8160,0
|
|
20230801,105400,86543300,8160,8160,8160,8160,0
|
|
20230801,105300,86543300,8160,8160,8160,8160,0
|
|
20230801,105200,86543300,8160,8160,8160,8160,0
|
|
20230801,105100,86543300,8160,8160,8160,8160,0
|
|
20230801,105000,86543300,8160,8160,8160,8160,0
|
|
20230801,104900,86543300,8160,8160,8160,8160,0
|
|
20230801,104800,86543300,8160,8130,8160,8120,106
|
|
20230801,104700,85679730,8130,8130,8130,8130,0
|
|
20230801,104600,85679730,8130,8130,8130,8130,0
|
|
20230801,104500,85679730,8130,8140,8140,8130,6
|
|
20230801,104400,85630940,8130,8140,8140,8130,359
|
|
20230801,104300,82709270,8150,8150,8150,8150,0
|
|
20230801,104200,82709270,8150,8150,8150,8150,100
|
|
20230801,104100,81894270,8160,8160,8160,8160,0
|
|
20230801,104000,81894270,8160,8160,8160,8160,65
|
|
20230801,103900,81363870,8160,8160,8160,8160,0
|
|
20230801,103800,81363870,8160,8160,8160,8160,0
|
|
20230801,103700,81363870,8160,8160,8160,8160,0
|
|
20230801,103600,81363870,8160,8160,8160,8160,0
|
|
20230801,103500,81363870,8160,8160,8160,8160,0
|
|
20230801,103400,81363870,8160,8160,8160,8160,0
|
|
20230801,103300,81363870,8160,8160,8160,8160,0
|
|
20230801,103200,81363870,8160,8160,8160,8160,0
|
|
20230801,103100,81363870,8160,8160,8160,8160,0
|
|
20230801,103000,81363870,8160,8160,8160,8160,0
|
|
20230801,102900,81363870,8160,8160,8160,8160,36
|
|
20230801,102800,81070110,8160,8160,8160,8160,0
|
|
20230801,102700,81070110,8160,8160,8160,8160,0
|
|
20230801,102600,81070110,8160,8160,8160,8160,0
|
|
20230801,102500,81070110,8160,8160,8160,8160,0
|
|
20230801,102400,81070110,8160,8160,8160,8160,0
|
|
20230801,102300,81070110,8160,8160,8160,8160,0
|
|
20230801,102200,81070110,8160,8160,8160,8160,100
|
|
20230801,102100,80254110,8160,8160,8160,8160,0
|
|
20230801,102000,80254110,8160,8160,8160,8160,36
|
|
20230801,101900,79960350,8160,8160,8160,8160,0
|
|
20230801,101800,79960350,8160,8160,8160,8160,0
|
|
20230801,101700,79960350,8160,8160,8160,8160,2
|
|
20230801,101600,79944030,8150,8150,8150,8150,0
|
|
20230801,101500,79944030,8150,8150,8150,8150,0
|
|
20230801,101400,79944030,8150,8150,8150,8150,4
|
|
20230801,101300,79911430,8160,8160,8160,8160,0
|
|
20230801,101200,79911430,8160,8160,8160,8160,0
|
|
20230801,101100,79911430,8160,8150,8160,8150,100
|
|
20230801,101000,79095880,8160,8160,8160,8160,0
|
|
20230801,100900,79095880,8160,8160,8160,8160,0
|
|
20230801,100800,79095880,8160,8160,8160,8160,0
|
|
20230801,100700,79095880,8160,8160,8160,8160,0
|
|
20230801,100600,79095880,8160,8160,8160,8160,3
|
|
20230801,100500,79071400,8160,8160,8160,8160,0
|
|
20230801,100400,79071400,8160,8160,8160,8160,1
|
|
20230801,100300,79063240,8160,8160,8160,8160,0
|
|
20230801,100200,79063240,8160,8160,8160,8160,0
|
|
20230801,100100,79063240,8160,8160,8160,8160,11
|
|
20230801,100000,78973480,8110,8110,8110,8110,51
|
|
20230801,095900,78559870,8170,8110,8170,8100,190
|
|
20230801,095800,77016150,8180,8120,8180,8120,71
|
|
20230801,095700,76438970,8190,8190,8190,8190,0
|
|
20230801,095600,76438970,8190,8190,8190,8190,0
|
|
20230801,095500,76438970,8190,8190,8190,8180,12
|
|
20230801,095400,76340790,8180,8090,8180,8090,463
|
|
20230801,095300,72581680,8090,8060,8090,8060,60
|
|
20230801,095200,72097480,8090,8040,8090,8040,232
|
|
20230801,095100,70231700,8090,8090,8090,8090,0
|
|
20230801,095000,70231700,8090,8090,8100,8090,110
|
|
20230801,094900,69341750,8090,8050,8090,8050,5342
|
|
20230801,094800,26230850,8050,8040,8050,8040,5
|
|
20230801,094700,26190610,8050,8050,8050,8050,10
|
|
20230801,094600,26110110,8050,8040,8050,8040,22
|
|
20230801,094500,25933140,8050,7990,8050,7990,19
|
|
20230801,094400,25780370,8000,8030,8050,8000,96
|
|
20230801,094300,25008910,8030,7980,8030,7980,197
|
|
20230801,094200,23430400,8020,8020,8020,8020,0
|
|
20230801,094100,23430400,8020,8020,8020,8020,0
|
|
20230801,094000,23430400,8020,8010,8020,8010,100
|
|
20230801,093900,22628700,8020,8020,8020,8020,0
|
|
20230801,093800,22628700,8020,8020,8020,8020,0
|
|
20230801,093700,22628700,8020,8020,8020,8020,1
|
|
20230801,093600,22620680,8020,8020,8020,8020,1
|
|
20230801,093500,22612660,8020,7980,8020,7980,377
|
|
20230801,093400,19600400,7980,8020,8020,7980,42
|
|
20230801,093300,19264740,8020,8020,8020,8020,0
|
|
20230801,093200,19264740,8020,8020,8020,8020,0
|
|
20230801,093100,19264740,8020,8000,8020,8000,210
|
|
20230801,093000,17582920,8020,8020,8020,8020,0
|
|
20230801,092900,17582920,8020,8010,8020,8010,30
|
|
20230801,092800,17342580,8020,8020,8020,8020,0
|
|
20230801,092700,17342580,8020,8020,8020,8020,20
|
|
20230801,092600,17182180,8020,8020,8020,8020,14
|
|
20230801,092500,17069900,7970,8010,8010,7970,585
|
|
20230801,092400,12384130,8020,8020,8020,8020,5
|
|
20230801,092300,12344030,8020,8010,8020,8010,41
|
|
20230801,092200,12015610,8020,8020,8020,8020,0
|
|
20230801,092100,12015610,8020,8020,8020,8020,0
|
|
20230801,092000,12015610,8020,8020,8020,8020,0
|
|
20230801,091900,12015610,8020,8020,8020,8020,10
|
|
20230801,091800,11935410,8020,8020,8020,8020,40
|
|
20230801,091700,11614610,8020,8020,8020,8020,0
|
|
20230801,091600,11614610,8020,8020,8020,8020,0
|
|
20230801,091500,11614610,8020,8020,8020,8020,125
|
|
20230801,091400,10612110,8020,8020,8020,8020,3
|
|
20230801,091300,10588050,8020,8000,8020,8000,90
|
|
20230801,091200,9867520,7940,7940,7940,7940,0
|
|
20230801,091100,9867520,7940,7940,7940,7940,24
|
|
20230801,091000,9676960,8000,8000,8000,8000,0
|
|
20230801,090900,9676960,8000,8000,8000,8000,0
|
|
20230801,090800,9676960,8000,7990,8000,7980,141
|
|
20230801,090700,8550890,7990,8000,8000,7990,614
|
|
20230801,090600,3644290,8000,8010,8010,8000,144
|
|
20230801,090500,2491950,8010,8010,8010,8010,0
|
|
20230801,090400,2491950,8010,8000,8010,8000,15
|
|
20230801,090300,2371900,8020,8020,8020,8020,1
|
|
20230801,090200,2363880,7980,7980,7980,7980,23
|
|
20230801,090100,2180340,8030,8030,8030,8030,0
|
|
20230801,090000,2180340,8030,7980,8030,7980,273
|