689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202600,519499090,15060,15060,15060,15060,592
|
|
20230801,202500,519499090,15060,15060,15060,15060,0
|
|
20230801,202400,519499090,15060,15060,15060,15060,0
|
|
20230801,202300,519499090,15060,15060,15060,15060,0
|
|
20230801,202200,519499090,15060,15060,15060,15060,0
|
|
20230801,202100,519499090,15060,15060,15060,15060,0
|
|
20230801,202000,519499090,15060,15060,15060,15060,0
|
|
20230801,201900,519499090,15060,15060,15060,15060,0
|
|
20230801,201800,519499090,15060,15060,15060,15060,0
|
|
20230801,201700,519499090,15060,15060,15060,15060,0
|
|
20230801,201600,519499090,15060,15060,15060,15060,0
|
|
20230801,201500,519499090,15060,15060,15060,15060,0
|
|
20230801,201400,519499090,15060,15060,15060,15060,0
|
|
20230801,201300,519499090,15060,15060,15060,15060,0
|
|
20230801,201200,519499090,15060,15060,15060,15060,0
|
|
20230801,201100,519499090,15060,15060,15060,15060,0
|
|
20230801,201000,519499090,15060,15060,15060,15060,0
|
|
20230801,200900,519499090,15060,15060,15060,15060,0
|
|
20230801,200800,519499090,15060,15060,15060,15060,0
|
|
20230801,200700,519499090,15060,15060,15060,15060,0
|
|
20230801,200600,519499090,15060,15060,15060,15060,0
|
|
20230801,200500,519499090,15060,15060,15060,15060,0
|
|
20230801,200400,519499090,15060,15060,15060,15060,0
|
|
20230801,200300,519499090,15060,15060,15060,15060,0
|
|
20230801,200200,519499090,15060,15060,15060,15060,0
|
|
20230801,200100,519499090,15060,15060,15060,15060,0
|
|
20230801,200000,519499090,15060,15060,15060,15060,0
|
|
20230801,195900,519499090,15060,15060,15060,15060,0
|
|
20230801,195800,519499090,15060,15060,15060,15060,0
|
|
20230801,195700,519499090,15060,15060,15060,15060,0
|
|
20230801,195600,519499090,15060,15060,15060,15060,592
|
|
20230801,195500,519499090,15060,15060,15060,15060,0
|
|
20230801,195400,519499090,15060,15060,15060,15060,0
|
|
20230801,195300,519499090,15060,15060,15060,15060,0
|
|
20230801,195200,519499090,15060,15060,15060,15060,0
|
|
20230801,195100,519499090,15060,15060,15060,15060,0
|
|
20230801,195000,519499090,15060,15060,15060,15060,0
|
|
20230801,194900,519499090,15060,15060,15060,15060,0
|
|
20230801,194800,519499090,15060,15060,15060,15060,0
|
|
20230801,194700,519499090,15060,15060,15060,15060,0
|
|
20230801,194600,519499090,15060,15060,15060,15060,0
|
|
20230801,194500,519499090,15060,15060,15060,15060,0
|
|
20230801,194400,519499090,15060,15060,15060,15060,0
|
|
20230801,194300,519499090,15060,15060,15060,15060,0
|
|
20230801,194200,519499090,15060,15060,15060,15060,0
|
|
20230801,194100,519499090,15060,15060,15060,15060,0
|
|
20230801,194000,519499090,15060,15060,15060,15060,0
|
|
20230801,193900,519499090,15060,15060,15060,15060,0
|
|
20230801,193800,519499090,15060,15060,15060,15060,0
|
|
20230801,193700,519499090,15060,15060,15060,15060,0
|
|
20230801,193600,519499090,15060,15060,15060,15060,0
|
|
20230801,193500,519499090,15060,15060,15060,15060,0
|
|
20230801,193400,519499090,15060,15060,15060,15060,0
|
|
20230801,193300,519499090,15060,15060,15060,15060,0
|
|
20230801,193200,519499090,15060,15060,15060,15060,0
|
|
20230801,193100,519499090,15060,15060,15060,15060,0
|
|
20230801,193000,519499090,15060,15060,15060,15060,0
|
|
20230801,192900,519499090,15060,15060,15060,15060,0
|
|
20230801,192800,519499090,15060,15060,15060,15060,0
|
|
20230801,192700,519499090,15060,15060,15060,15060,0
|
|
20230801,192600,519499090,15060,15060,15060,15060,592
|
|
20230801,192500,519499090,15060,15060,15060,15060,0
|
|
20230801,192400,519499090,15060,15060,15060,15060,0
|
|
20230801,192300,519499090,15060,15060,15060,15060,0
|
|
20230801,192200,519499090,15060,15060,15060,15060,0
|
|
20230801,192100,519499090,15060,15060,15060,15060,0
|
|
20230801,192000,519499090,15060,15060,15060,15060,0
|
|
20230801,191900,519499090,15060,15060,15060,15060,0
|
|
20230801,191800,519499090,15060,15060,15060,15060,0
|
|
20230801,191700,519499090,15060,15060,15060,15060,0
|
|
20230801,191600,519499090,15060,15060,15060,15060,0
|
|
20230801,191500,519499090,15060,15060,15060,15060,0
|
|
20230801,191400,519499090,15060,15060,15060,15060,0
|
|
20230801,191300,519499090,15060,15060,15060,15060,0
|
|
20230801,191200,519499090,15060,15060,15060,15060,0
|
|
20230801,191100,519499090,15060,15060,15060,15060,0
|
|
20230801,191000,519499090,15060,15060,15060,15060,0
|
|
20230801,190900,519499090,15060,15060,15060,15060,0
|
|
20230801,190800,519499090,15060,15060,15060,15060,0
|
|
20230801,190700,519499090,15060,15060,15060,15060,0
|
|
20230801,190600,519499090,15060,15060,15060,15060,0
|
|
20230801,190500,519499090,15060,15060,15060,15060,0
|
|
20230801,190400,519499090,15060,15060,15060,15060,0
|
|
20230801,190300,519499090,15060,15060,15060,15060,0
|
|
20230801,190200,519499090,15060,15060,15060,15060,0
|
|
20230801,190100,519499090,15060,15060,15060,15060,0
|
|
20230801,190000,519499090,15060,15060,15060,15060,0
|
|
20230801,185900,519499090,15060,15060,15060,15060,0
|
|
20230801,185800,519499090,15060,15060,15060,15060,0
|
|
20230801,185700,519499090,15060,15060,15060,15060,0
|
|
20230801,185600,519499090,15060,15060,15060,15060,592
|
|
20230801,185500,519499090,15060,15060,15060,15060,0
|
|
20230801,185400,519499090,15060,15060,15060,15060,0
|
|
20230801,185300,519499090,15060,15060,15060,15060,0
|
|
20230801,185200,519499090,15060,15060,15060,15060,0
|
|
20230801,185100,519499090,15060,15060,15060,15060,0
|
|
20230801,185000,519499090,15060,15060,15060,15060,0
|
|
20230801,184900,519499090,15060,15060,15060,15060,0
|
|
20230801,184800,519499090,15060,15060,15060,15060,0
|
|
20230801,184700,519499090,15060,15060,15060,15060,0
|
|
20230801,184600,519499090,15060,15060,15060,15060,0
|
|
20230801,184500,519499090,15060,15060,15060,15060,0
|
|
20230801,184400,519499090,15060,15060,15060,15060,0
|
|
20230801,184300,519499090,15060,15060,15060,15060,0
|
|
20230801,184200,519499090,15060,15060,15060,15060,0
|
|
20230801,184100,519499090,15060,15060,15060,15060,0
|
|
20230801,184000,519499090,15060,15060,15060,15060,0
|
|
20230801,183900,519499090,15060,15060,15060,15060,0
|
|
20230801,183800,519499090,15060,15060,15060,15060,0
|
|
20230801,183700,519499090,15060,15060,15060,15060,0
|
|
20230801,183600,519499090,15060,15060,15060,15060,0
|
|
20230801,183500,519499090,15060,15060,15060,15060,0
|
|
20230801,183400,519499090,15060,15060,15060,15060,0
|
|
20230801,183300,519499090,15060,15060,15060,15060,0
|
|
20230801,183200,519499090,15060,15060,15060,15060,0
|
|
20230801,183100,519499090,15060,15060,15060,15060,0
|
|
20230801,183000,519499090,15060,15060,15060,15060,0
|
|
20230801,182900,519499090,15060,15060,15060,15060,0
|
|
20230801,182800,519499090,15060,15060,15060,15060,0
|
|
20230801,182700,519499090,15060,15060,15060,15060,0
|
|
20230801,182600,519499090,15060,15060,15060,15060,592
|
|
20230801,182500,519499090,15060,15060,15060,15060,0
|
|
20230801,182400,519499090,15060,15060,15060,15060,0
|
|
20230801,182300,519499090,15060,15060,15060,15060,0
|
|
20230801,182200,519499090,15060,15060,15060,15060,0
|
|
20230801,182100,519499090,15060,15060,15060,15060,0
|
|
20230801,182000,519499090,15060,15060,15060,15060,0
|
|
20230801,181900,519499090,15060,15060,15060,15060,0
|
|
20230801,181800,519499090,15060,15060,15060,15060,0
|
|
20230801,181700,519499090,15060,15060,15060,15060,0
|
|
20230801,181600,519499090,15060,15060,15060,15060,0
|
|
20230801,181500,519499090,15060,15060,15060,15060,0
|
|
20230801,181400,519499090,15060,15060,15060,15060,0
|
|
20230801,181300,519499090,15060,15060,15060,15060,0
|
|
20230801,181200,519499090,15060,15060,15060,15060,0
|
|
20230801,181100,519499090,15060,15060,15060,15060,0
|
|
20230801,181000,519499090,15060,15060,15060,15060,0
|
|
20230801,180900,519499090,15060,15060,15060,15060,0
|
|
20230801,180800,519499090,15060,15060,15060,15060,0
|
|
20230801,180700,519499090,15060,15060,15060,15060,0
|
|
20230801,180600,519499090,15060,15060,15060,15060,0
|
|
20230801,180500,519499090,15060,15060,15060,15060,0
|
|
20230801,180400,519499090,15060,15060,15060,15060,0
|
|
20230801,180300,519499090,15060,15060,15060,15060,0
|
|
20230801,180200,519499090,15060,15060,15060,15060,0
|
|
20230801,180100,519499090,15060,15060,15060,15060,0
|
|
20230801,180000,519499090,15060,15060,15060,15060,0
|
|
20230801,175900,519499090,15060,15060,15060,15060,0
|
|
20230801,175800,519499090,15060,15060,15060,15060,0
|
|
20230801,175700,519499090,15060,15060,15060,15060,0
|
|
20230801,175600,519499090,15060,15060,15060,15060,592
|
|
20230801,175500,519499090,15060,15060,15060,15060,0
|
|
20230801,175400,519499090,15060,15060,15060,15060,0
|
|
20230801,175300,519499090,15060,15060,15060,15060,0
|
|
20230801,175200,519499090,15060,15060,15060,15060,0
|
|
20230801,175100,519499090,15060,15060,15060,15060,0
|
|
20230801,175000,519499090,15060,15060,15060,15060,0
|
|
20230801,174900,519499090,15060,15060,15060,15060,0
|
|
20230801,174800,519499090,15060,15060,15060,15060,0
|
|
20230801,174700,519499090,15060,15060,15060,15060,0
|
|
20230801,174600,519499090,15060,15060,15060,15060,0
|
|
20230801,174500,519499090,15060,15060,15060,15060,0
|
|
20230801,174400,519499090,15060,15060,15060,15060,0
|
|
20230801,174300,519499090,15060,15060,15060,15060,0
|
|
20230801,174200,519499090,15060,15060,15060,15060,0
|
|
20230801,174100,519499090,15060,15060,15060,15060,0
|
|
20230801,174000,519499090,15060,15060,15060,15060,0
|
|
20230801,173900,519499090,15060,15060,15060,15060,0
|
|
20230801,173800,519499090,15060,15060,15060,15060,0
|
|
20230801,173700,519499090,15060,15060,15060,15060,0
|
|
20230801,173600,519499090,15060,15060,15060,15060,0
|
|
20230801,173500,519499090,15060,15060,15060,15060,0
|
|
20230801,173400,519499090,15060,15060,15060,15060,0
|
|
20230801,173300,519499090,15060,15060,15060,15060,0
|
|
20230801,173200,519499090,15060,15060,15060,15060,0
|
|
20230801,173100,519499090,15060,15060,15060,15060,0
|
|
20230801,173000,519499090,15060,15060,15060,15060,0
|
|
20230801,172900,519499090,15060,15060,15060,15060,0
|
|
20230801,172800,519499090,15060,15060,15060,15060,0
|
|
20230801,172700,519499090,15060,15060,15060,15060,0
|
|
20230801,172600,519499090,15060,15060,15060,15060,592
|
|
20230801,172500,519499090,15060,15060,15060,15060,0
|
|
20230801,172400,519499090,15060,15060,15060,15060,0
|
|
20230801,172300,519499090,15060,15060,15060,15060,0
|
|
20230801,172200,519499090,15060,15060,15060,15060,0
|
|
20230801,172100,519499090,15060,15060,15060,15060,0
|
|
20230801,172000,519499090,15060,15060,15060,15060,0
|
|
20230801,171900,519499090,15060,15060,15060,15060,0
|
|
20230801,171800,519499090,15060,15060,15060,15060,0
|
|
20230801,171700,519499090,15060,15060,15060,15060,0
|
|
20230801,171600,519499090,15060,15060,15060,15060,0
|
|
20230801,171500,519499090,15060,15060,15060,15060,0
|
|
20230801,171400,519499090,15060,15060,15060,15060,0
|
|
20230801,171300,519499090,15060,15060,15060,15060,0
|
|
20230801,171200,519499090,15060,15060,15060,15060,0
|
|
20230801,171100,519499090,15060,15060,15060,15060,0
|
|
20230801,171000,519499090,15060,15060,15060,15060,0
|
|
20230801,170900,519499090,15060,15060,15060,15060,0
|
|
20230801,170800,519499090,15060,15060,15060,15060,0
|
|
20230801,170700,519499090,15060,15060,15060,15060,0
|
|
20230801,170600,519499090,15060,15060,15060,15060,0
|
|
20230801,170500,519499090,15060,15060,15060,15060,0
|
|
20230801,170400,519499090,15060,15060,15060,15060,0
|
|
20230801,170300,519499090,15060,15060,15060,15060,0
|
|
20230801,170200,519499090,15060,15060,15060,15060,0
|
|
20230801,170100,519499090,15060,15060,15060,15060,0
|
|
20230801,170000,519499090,15060,15060,15060,15060,0
|
|
20230801,165900,519499090,15060,15060,15060,15060,0
|
|
20230801,165800,519499090,15060,15060,15060,15060,0
|
|
20230801,165700,519499090,15060,15060,15060,15060,0
|
|
20230801,165600,519499090,15060,15060,15060,15060,592
|
|
20230801,165500,519499090,15060,15060,15060,15060,0
|
|
20230801,165400,519499090,15060,15060,15060,15060,0
|
|
20230801,165300,519499090,15060,15060,15060,15060,0
|
|
20230801,165200,519499090,15060,15060,15060,15060,0
|
|
20230801,165100,519499090,15060,15060,15060,15060,0
|
|
20230801,165000,519499090,15060,15060,15060,15060,0
|
|
20230801,164900,519499090,15060,15060,15060,15060,0
|
|
20230801,164800,519499090,15060,15060,15060,15060,0
|
|
20230801,164700,519499090,15060,15060,15060,15060,0
|
|
20230801,164600,519499090,15060,15060,15060,15060,0
|
|
20230801,164500,519499090,15060,15060,15060,15060,0
|
|
20230801,164400,519499090,15060,15060,15060,15060,0
|
|
20230801,164300,519499090,15060,15060,15060,15060,0
|
|
20230801,164200,519499090,15060,15060,15060,15060,0
|
|
20230801,164100,519499090,15060,15060,15060,15060,0
|
|
20230801,164000,519499090,15060,15060,15060,15060,0
|
|
20230801,163900,519499090,15060,15060,15060,15060,0
|
|
20230801,163800,519499090,15060,15060,15060,15060,0
|
|
20230801,163700,519499090,15060,15060,15060,15060,0
|
|
20230801,163600,519499090,15060,15060,15060,15060,0
|
|
20230801,163500,519499090,15060,15060,15060,15060,0
|
|
20230801,163400,519499090,15060,15060,15060,15060,0
|
|
20230801,163300,519499090,15060,15060,15060,15060,0
|
|
20230801,163200,519499090,15060,15060,15060,15060,0
|
|
20230801,163100,519499090,15060,15060,15060,15060,0
|
|
20230801,163000,519499090,15060,15060,15060,15060,0
|
|
20230801,162900,519499090,15060,15060,15060,15060,0
|
|
20230801,162800,519499090,15060,15060,15060,15060,0
|
|
20230801,162700,519499090,15060,15060,15060,15060,0
|
|
20230801,162600,519499090,15060,15060,15060,15060,592
|
|
20230801,162500,519499090,15060,15060,15060,15060,0
|
|
20230801,162400,519499090,15060,15060,15060,15060,0
|
|
20230801,162300,519499090,15060,15060,15060,15060,0
|
|
20230801,162200,519499090,15060,15060,15060,15060,0
|
|
20230801,162100,519499090,15060,15060,15060,15060,0
|
|
20230801,162000,519499090,15060,15060,15060,15060,0
|
|
20230801,161900,519499090,15060,15060,15060,15060,0
|
|
20230801,161800,519499090,15060,15060,15060,15060,0
|
|
20230801,161700,519499090,15060,15060,15060,15060,0
|
|
20230801,161600,519499090,15060,15060,15060,15060,0
|
|
20230801,161500,519499090,15060,15060,15060,15060,0
|
|
20230801,161400,519499090,15060,15060,15060,15060,0
|
|
20230801,161300,519499090,15060,15060,15060,15060,0
|
|
20230801,161200,519499090,15060,15060,15060,15060,0
|
|
20230801,161100,519499090,15060,15060,15060,15060,0
|
|
20230801,161000,519499090,15060,15060,15060,15060,0
|
|
20230801,160900,519499090,15060,15060,15060,15060,0
|
|
20230801,160800,519499090,15060,15060,15060,15060,0
|
|
20230801,160700,519499090,15060,15060,15060,15060,0
|
|
20230801,160600,519499090,15060,15060,15060,15060,0
|
|
20230801,160500,519499090,15060,15060,15060,15060,0
|
|
20230801,160400,519499090,15060,15060,15060,15060,0
|
|
20230801,160300,519499090,15060,15060,15060,15060,0
|
|
20230801,160200,519499090,15060,15060,15060,15060,0
|
|
20230801,160100,519499090,15060,15060,15060,15060,0
|
|
20230801,160000,519499090,15060,15060,15060,15060,0
|
|
20230801,155900,519499090,15060,15060,15060,15060,0
|
|
20230801,155800,519499090,15060,15060,15060,15060,0
|
|
20230801,155700,519499090,15060,15060,15060,15060,0
|
|
20230801,155600,519499090,15060,15060,15060,15060,592
|
|
20230801,155500,519499090,15060,15060,15060,15060,0
|
|
20230801,155400,519499090,15060,15060,15060,15060,0
|
|
20230801,155300,519499090,15060,15060,15060,15060,0
|
|
20230801,155200,519499090,15060,15060,15060,15060,0
|
|
20230801,155100,519499090,15060,15060,15060,15060,0
|
|
20230801,155000,519499090,15060,15060,15060,15060,0
|
|
20230801,154900,519499090,15060,15060,15060,15060,0
|
|
20230801,154800,519499090,15060,15060,15060,15060,0
|
|
20230801,154700,519499090,15060,15060,15060,15060,0
|
|
20230801,154600,519499090,15060,15060,15060,15060,0
|
|
20230801,154500,519499090,15060,15060,15060,15060,0
|
|
20230801,154400,519499090,15060,15060,15060,15060,0
|
|
20230801,154300,519499090,15060,15060,15060,15060,0
|
|
20230801,154200,519499090,15060,15060,15060,15060,0
|
|
20230801,154100,519499090,15060,15060,15060,15060,0
|
|
20230801,154000,519499090,15060,15060,15060,15060,0
|
|
20230801,153900,519499090,15060,15060,15060,15060,0
|
|
20230801,153800,519499090,15060,15060,15060,15060,0
|
|
20230801,153700,519499090,15060,15060,15060,15060,0
|
|
20230801,153600,519499090,15060,15060,15060,15060,0
|
|
20230801,153500,519499090,15060,15060,15060,15060,0
|
|
20230801,153400,519499090,15060,15060,15060,15060,0
|
|
20230801,153300,519499090,15060,15060,15060,15060,0
|
|
20230801,153200,519499090,15060,15060,15060,15060,0
|
|
20230801,153100,519499090,15060,15060,15060,15060,0
|
|
20230801,153000,519499090,15060,15060,15060,15060,592
|
|
20230801,152900,510583570,15040,15040,15040,15040,0
|
|
20230801,152800,510583570,15040,15040,15040,15040,0
|
|
20230801,152700,510583570,15040,15040,15040,15040,0
|
|
20230801,152600,510583570,15040,15040,15040,15040,0
|
|
20230801,152500,510583570,15040,15040,15040,15040,0
|
|
20230801,152400,510583570,15040,15040,15040,15040,0
|
|
20230801,152300,510583570,15040,15040,15040,15040,0
|
|
20230801,152200,510583570,15040,15040,15040,15040,0
|
|
20230801,152100,510583570,15040,15040,15040,15040,0
|
|
20230801,152000,510583570,15040,15040,15040,15040,0
|
|
20230801,151900,510583570,15040,15030,15040,15020,436
|
|
20230801,151800,504029960,15020,15030,15030,15010,182
|
|
20230801,151700,501294680,15040,15040,15040,15030,264
|
|
20230801,151600,497324130,15040,15040,15040,15030,504
|
|
20230801,151500,489748410,15040,15040,15040,15040,33
|
|
20230801,151400,489252090,15030,15030,15030,15030,258
|
|
20230801,151300,485374350,15040,15040,15040,15040,33
|
|
20230801,151200,484878030,15030,15040,15040,15030,43
|
|
20230801,151100,484231320,15040,15060,15060,15040,151
|
|
20230801,151000,481959620,15060,15060,15060,15060,0
|
|
20230801,150900,481959620,15060,15060,15060,15060,73
|
|
20230801,150800,480860240,15060,15060,15060,15060,20
|
|
20230801,150700,480559040,15030,15070,15070,15030,40
|
|
20230801,150600,479956810,15070,15070,15070,15070,2
|
|
20230801,150500,479926670,15070,15060,15070,15010,406
|
|
20230801,150400,473823390,15060,15070,15070,15060,35
|
|
20230801,150300,473295950,15010,15010,15010,15010,100
|
|
20230801,150200,471794950,15070,15070,15070,15070,33
|
|
20230801,150100,471297640,15080,15080,15080,15010,172
|
|
20230801,150000,468710880,15010,15050,15050,15010,38
|
|
20230801,145900,468139180,15050,15050,15050,15050,7
|
|
20230801,145800,468033830,15050,15040,15050,15040,66
|
|
20230801,145700,467040850,15040,15040,15040,15040,39
|
|
20230801,145600,466454290,15040,15020,15040,15020,131
|
|
20230801,145500,464485990,15010,15010,15010,15010,1
|
|
20230801,145400,464470980,15020,15020,15020,15020,39
|
|
20230801,145300,463885200,15020,15040,15040,15020,97
|
|
20230801,145200,462427580,15040,15040,15040,15040,0
|
|
20230801,145100,462427580,15040,15040,15040,15040,34
|
|
20230801,145000,461916220,15040,15030,15040,15020,204
|
|
20230801,144900,458849070,15040,15040,15040,15040,0
|
|
20230801,144800,458849070,15040,15070,15070,15040,354
|
|
20230801,144700,453521900,15070,15070,15070,15070,0
|
|
20230801,144600,453521900,15070,15070,15070,15070,10
|
|
20230801,144500,453371200,15080,15080,15080,15080,5
|
|
20230801,144400,453295800,15080,15080,15080,15080,0
|
|
20230801,144300,453295800,15080,15080,15080,15080,0
|
|
20230801,144200,453295800,15080,15080,15080,15080,0
|
|
20230801,144100,453295800,15080,15080,15080,15080,2
|
|
20230801,144000,453265640,15080,15080,15080,15080,21
|
|
20230801,143900,452948960,15080,15080,15080,15080,0
|
|
20230801,143800,452948960,15080,15080,15080,15080,0
|
|
20230801,143700,452948960,15080,15080,15080,15080,1
|
|
20230801,143600,452933880,15050,15050,15050,15050,31
|
|
20230801,143500,452467330,15050,15050,15050,15050,100
|
|
20230801,143400,450962330,15050,15050,15050,15050,50
|
|
20230801,143300,450209830,15050,15050,15050,15050,35
|
|
20230801,143200,449683080,15050,15060,15060,15050,322
|
|
20230801,143100,444836480,15060,15060,15060,15060,2
|
|
20230801,143000,444806360,15050,15050,15050,15050,1
|
|
20230801,142900,444791310,15040,15030,15040,15030,9
|
|
20230801,142800,444656030,15050,15050,15050,15050,0
|
|
20230801,142700,444656030,15050,15050,15050,15050,32
|
|
20230801,142600,444174430,15040,15040,15040,15040,115
|
|
20230801,142500,442444830,15000,15000,15000,15000,0
|
|
20230801,142400,442444830,15000,15000,15000,15000,0
|
|
20230801,142300,442444830,15000,15000,15000,15000,0
|
|
20230801,142200,442444830,15000,15000,15000,15000,0
|
|
20230801,142100,442444830,15000,15000,15000,15000,0
|
|
20230801,142000,442444830,15000,15000,15000,15000,1
|
|
20230801,141900,442429830,15000,15000,15000,15000,0
|
|
20230801,141800,442429830,15000,15000,15000,15000,201
|
|
20230801,141700,439414830,15000,15000,15000,15000,56
|
|
20230801,141600,438574830,15000,15000,15000,15000,0
|
|
20230801,141500,438574830,15000,15040,15040,15000,79
|
|
20230801,141400,437386990,15040,15040,15040,15040,0
|
|
20230801,141300,437386990,15040,15040,15040,15040,39
|
|
20230801,141200,436800430,15040,15040,15040,15040,0
|
|
20230801,141100,436800430,15040,15040,15040,15040,0
|
|
20230801,141000,436800430,15040,15040,15040,15040,10
|
|
20230801,140900,436650030,15040,15040,15040,15040,0
|
|
20230801,140800,436650030,15040,15040,15040,15040,0
|
|
20230801,140700,436650030,15040,15040,15040,15040,0
|
|
20230801,140600,436650030,15040,15040,15040,15040,0
|
|
20230801,140500,436650030,15040,15040,15040,15040,1
|
|
20230801,140400,436634990,15000,15000,15000,15000,0
|
|
20230801,140300,436634990,15000,15000,15000,15000,0
|
|
20230801,140200,436634990,15000,15000,15000,15000,162
|
|
20230801,140100,434204990,15000,15000,15000,15000,14
|
|
20230801,140000,433994990,14960,14960,14960,14960,2
|
|
20230801,135900,433965070,14950,14950,14950,14950,0
|
|
20230801,135800,433965070,14950,14950,14950,14950,150
|
|
20230801,135700,431722570,14950,14950,14950,14950,0
|
|
20230801,135600,431722570,14950,14950,14950,14950,0
|
|
20230801,135500,431722570,14950,14950,14950,14950,0
|
|
20230801,135400,431722570,14950,14950,14950,14950,20
|
|
20230801,135300,431423570,14950,14950,14950,14950,0
|
|
20230801,135200,431423570,14950,14960,14960,14950,73
|
|
20230801,135100,430331920,14960,14960,14960,14960,0
|
|
20230801,135000,430331920,14960,14960,14960,14960,0
|
|
20230801,134900,430331920,14960,14960,14960,14960,0
|
|
20230801,134800,430331920,14960,14960,14960,14960,0
|
|
20230801,134700,430331920,14960,14960,14960,14960,12
|
|
20230801,134600,430152400,14960,14960,14960,14960,0
|
|
20230801,134500,430152400,14960,14960,14960,14960,6
|
|
20230801,134400,430062640,14960,14960,14960,14960,1
|
|
20230801,134300,430047680,14960,14930,14960,14930,106
|
|
20230801,134200,428463390,14930,14930,14930,14930,39
|
|
20230801,134100,427881120,14930,14930,14930,14930,3
|
|
20230801,134000,427836330,14930,14960,14960,14930,352
|
|
20230801,133900,422573980,14960,14980,14980,14960,500
|
|
20230801,133800,415090550,14980,14980,14980,14980,381
|
|
20230801,133700,409383170,14980,14980,14980,14980,80
|
|
20230801,133600,408184770,14980,15000,15000,14980,526
|
|
20230801,133500,400303260,15000,15010,15010,15000,400
|
|
20230801,133400,394302190,15010,15010,15010,15010,141
|
|
20230801,133300,392185780,15020,15030,15030,15010,610
|
|
20230801,133200,383024980,15030,15040,15040,15030,108
|
|
20230801,133100,381400910,15040,15040,15040,15040,0
|
|
20230801,133000,381400910,15040,15070,15070,15040,1196
|
|
20230801,132900,363403290,15070,15070,15070,15070,253
|
|
20230801,132800,359590580,15100,15100,15100,15100,0
|
|
20230801,132700,359590580,15100,15100,15100,15100,5
|
|
20230801,132600,359515080,15070,15070,15070,15070,0
|
|
20230801,132500,359515080,15070,15070,15070,15070,43
|
|
20230801,132400,358867070,15070,15080,15080,15070,188
|
|
20230801,132300,356033710,15080,15100,15100,15080,223
|
|
20230801,132200,352669950,15100,15120,15120,15100,850
|
|
20230801,132100,339827690,15150,15150,15150,15150,20
|
|
20230801,132000,339524690,15150,15150,15150,15150,0
|
|
20230801,131900,339524690,15150,15150,15150,15150,0
|
|
20230801,131800,339524690,15150,15150,15150,15150,0
|
|
20230801,131700,339524690,15150,15150,15150,15150,150
|
|
20230801,131600,337252190,15120,15120,15120,15120,121
|
|
20230801,131500,335422670,15120,15120,15150,15120,14
|
|
20230801,131400,335210690,15150,15150,15150,15150,0
|
|
20230801,131300,335210690,15150,15150,15150,15150,0
|
|
20230801,131200,335210690,15150,15140,15150,15140,10
|
|
20230801,131100,335059260,15150,15150,15150,15150,0
|
|
20230801,131000,335059260,15150,15150,15150,15150,0
|
|
20230801,130900,335059260,15150,15150,15150,15150,0
|
|
20230801,130800,335059260,15150,15150,15150,15150,30
|
|
20230801,130700,334604760,15140,15140,15140,15140,371
|
|
20230801,130600,328987820,15140,15140,15140,15140,2
|
|
20230801,130500,328957540,15100,15100,15100,15100,7
|
|
20230801,130400,328851840,15120,15130,15130,15120,83
|
|
20230801,130300,327596080,15150,15150,15150,15150,50
|
|
20230801,130200,326838580,15140,15140,15140,15140,100
|
|
20230801,130100,325324580,15100,15140,15140,15100,569
|
|
20230801,130000,316719990,15130,15130,15130,15130,3
|
|
20230801,125900,316674600,15140,15150,15150,15140,418
|
|
20230801,125800,310345940,15150,15150,15150,15150,157
|
|
20230801,125700,307967390,15150,15150,15150,15150,137
|
|
20230801,125600,305891840,15150,15160,15160,15150,237
|
|
20230801,125500,302300260,15160,15160,15160,15160,3
|
|
20230801,125400,302254780,15180,15180,15180,15180,66
|
|
20230801,125300,301252900,15180,15170,15180,15170,33
|
|
20230801,125200,300752000,15160,15160,15160,15160,0
|
|
20230801,125100,300752000,15160,15160,15160,15160,0
|
|
20230801,125000,300752000,15160,15180,15180,15160,297
|
|
20230801,124900,296248880,15180,15180,15180,15180,30
|
|
20230801,124800,295793480,15180,15180,15180,15180,45
|
|
20230801,124700,295110380,15160,15160,15160,15160,0
|
|
20230801,124600,295110380,15160,15160,15160,15160,0
|
|
20230801,124500,295110380,15160,15180,15180,15160,21
|
|
20230801,124400,294791720,15180,15180,15180,15180,25
|
|
20230801,124300,294412220,15180,15170,15180,15160,516
|
|
20230801,124200,286586550,15170,15170,15170,15170,15
|
|
20230801,124100,286359000,15170,15170,15170,15160,164
|
|
20230801,124000,283872110,15160,15160,15160,15160,231
|
|
20230801,123900,280370150,15150,15150,15150,15150,106
|
|
20230801,123800,278764250,15140,15140,15140,15140,0
|
|
20230801,123700,278764250,15140,15150,15150,15140,50
|
|
20230801,123600,278007110,15150,15150,15150,15140,530
|
|
20230801,123500,269977760,15140,15140,15150,15140,63
|
|
20230801,123400,269023750,15140,15140,15140,15140,13
|
|
20230801,123300,268826930,15130,15130,15150,15130,16
|
|
20230801,123200,268584570,15130,15130,15130,15130,0
|
|
20230801,123100,268584570,15130,15140,15140,15130,422
|
|
20230801,123000,262199510,15130,15150,15150,15130,177
|
|
20230801,122900,259519280,15150,15140,15150,15140,120
|
|
20230801,122800,257702280,15160,15160,15160,15160,60
|
|
20230801,122700,256792680,15160,15150,15160,15150,439
|
|
20230801,122600,250140130,15140,15140,15140,15140,0
|
|
20230801,122500,250140130,15140,15140,15140,15140,23
|
|
20230801,122400,249791910,15140,15140,15140,15140,30
|
|
20230801,122300,249337710,15140,15140,15140,15140,14
|
|
20230801,122200,249125750,15140,15140,15140,15140,16
|
|
20230801,122100,248883510,15140,15140,15140,15140,30
|
|
20230801,122000,248429310,15140,15140,15140,15140,14
|
|
20230801,121900,248217350,15140,15140,15140,15140,37
|
|
20230801,121800,247657170,15140,15140,15140,15140,44
|
|
20230801,121700,246991010,15140,15140,15140,15140,44
|
|
20230801,121600,246324850,15140,15140,15140,15140,84
|
|
20230801,121500,245053090,15130,15150,15150,15130,36
|
|
20230801,121400,244507790,15150,15140,15150,15140,61
|
|
20230801,121300,243584030,15140,15150,15150,15140,471
|
|
20230801,121200,236449790,15140,15150,15150,15140,31
|
|
20230801,121100,235980150,15140,15140,15140,15140,138
|
|
20230801,121000,233890830,15140,15140,15140,15140,28
|
|
20230801,120900,233466910,15120,15120,15120,15120,0
|
|
20230801,120800,233466910,15120,15120,15120,15120,70
|
|
20230801,120700,232408510,15120,15120,15120,15120,50
|
|
20230801,120600,231652510,15140,15140,15140,15140,29
|
|
20230801,120500,231213450,15140,15140,15140,15140,30
|
|
20230801,120400,230759250,15140,15140,15140,15140,159
|
|
20230801,120300,228351990,15140,15140,15140,15140,15
|
|
20230801,120200,228124890,15110,15110,15110,15110,174
|
|
20230801,120100,225495750,15100,15100,15100,15100,0
|
|
20230801,120000,225495750,15100,15110,15110,15080,186
|
|
20230801,115900,222687050,15110,15130,15130,15110,205
|
|
20230801,115800,219587420,15130,15140,15140,15130,77
|
|
20230801,115700,218422320,15140,15140,15140,15140,22
|
|
20230801,115600,218089240,15130,15120,15130,15120,321
|
|
20230801,115500,213232830,15120,15120,15120,15120,44
|
|
20230801,115400,212567550,15110,15110,15110,15110,0
|
|
20230801,115300,212567550,15110,15110,15110,15110,27
|
|
20230801,115200,212159580,15100,15100,15100,15100,597
|
|
20230801,115100,203144880,15100,15080,15100,15080,51
|
|
20230801,115000,202375480,15080,15080,15080,15080,23
|
|
20230801,114900,202028640,15080,15080,15080,15080,18
|
|
20230801,114800,201757200,15080,15080,15080,15080,0
|
|
20230801,114700,201757200,15080,15080,15080,15080,85
|
|
20230801,114600,200475400,15080,15080,15080,15080,116
|
|
20230801,114500,198726120,15080,15080,15080,15080,6
|
|
20230801,114400,198635640,15090,15090,15090,15090,0
|
|
20230801,114300,198635640,15090,15090,15090,15090,0
|
|
20230801,114200,198635640,15090,15080,15090,15080,158
|
|
20230801,114100,196251900,15080,15080,15080,15080,0
|
|
20230801,114000,196251900,15080,15080,15080,15080,5
|
|
20230801,113900,196176500,15080,15080,15080,15080,20
|
|
20230801,113800,195874900,15080,15080,15080,15080,0
|
|
20230801,113700,195874900,15080,15080,15080,15080,1
|
|
20230801,113600,195859820,15070,15070,15070,15070,0
|
|
20230801,113500,195859820,15070,15070,15070,15070,0
|
|
20230801,113400,195859820,15070,15070,15070,15070,5
|
|
20230801,113300,195784470,15070,15070,15070,15070,0
|
|
20230801,113200,195784470,15070,15070,15070,15070,2
|
|
20230801,113100,195754330,15060,15060,15060,15060,70
|
|
20230801,113000,194700130,15070,15070,15070,15070,0
|
|
20230801,112900,194700130,15070,15070,15070,15070,0
|
|
20230801,112800,194700130,15070,15070,15070,15070,16
|
|
20230801,112700,194459010,15070,15070,15070,15070,0
|
|
20230801,112600,194459010,15070,15070,15070,15070,1
|
|
20230801,112500,194443940,15070,15070,15070,15070,100
|
|
20230801,112400,192936940,15070,15080,15080,15070,260
|
|
20230801,112300,189018570,15080,15080,15080,15080,14
|
|
20230801,112200,188807450,15080,15080,15080,15080,2
|
|
20230801,112100,188777290,15070,15070,15070,15070,0
|
|
20230801,112000,188777290,15070,15070,15070,15070,0
|
|
20230801,111900,188777290,15070,15070,15070,15070,0
|
|
20230801,111800,188777290,15070,15070,15070,15070,0
|
|
20230801,111700,188777290,15070,15070,15070,15070,10
|
|
20230801,111600,188626590,15060,15060,15060,15060,0
|
|
20230801,111500,188626590,15060,15060,15060,15060,4
|
|
20230801,111400,188566350,15070,15080,15080,15070,356
|
|
20230801,111300,183198490,15090,15090,15090,15090,80
|
|
20230801,111200,181991290,15090,15090,15090,15090,310
|
|
20230801,111100,177313390,15100,15100,15100,15100,0
|
|
20230801,111000,177313390,15100,15100,15100,15100,118
|
|
20230801,110900,175531590,15120,15120,15120,15120,0
|
|
20230801,110800,175531590,15120,15120,15120,15120,0
|
|
20230801,110700,175531590,15120,15120,15120,15120,49
|
|
20230801,110600,174790710,15100,15100,15100,15100,0
|
|
20230801,110500,174790710,15100,15100,15100,15100,150
|
|
20230801,110400,172525710,15100,15100,15100,15100,0
|
|
20230801,110300,172525710,15100,15100,15100,15100,0
|
|
20230801,110200,172525710,15100,15100,15100,15100,10
|
|
20230801,110100,172374710,15100,15100,15100,15100,142
|
|
20230801,110000,170230510,15110,15100,15110,15100,262
|
|
20230801,105900,166271750,15100,15090,15110,15090,320
|
|
20230801,105800,161437430,15090,15110,15110,15090,403
|
|
20230801,105700,155355140,15110,15110,15110,15110,8
|
|
20230801,105600,155234260,15110,15110,15110,15110,5
|
|
20230801,105500,155158710,15100,15100,15100,15100,3
|
|
20230801,105400,155113410,15120,15120,15120,15120,0
|
|
20230801,105300,155113410,15120,15120,15120,15120,1
|
|
20230801,105200,155098290,15100,15100,15100,15100,50
|
|
20230801,105100,154343290,15100,15100,15100,15100,0
|
|
20230801,105000,154343290,15100,15110,15110,15100,87
|
|
20230801,104900,153029570,15110,15100,15110,15100,44
|
|
20230801,104800,152365160,15120,15110,15120,15110,83
|
|
20230801,104700,151110600,15100,15100,15100,15100,0
|
|
20230801,104600,151110600,15100,15100,15100,15100,0
|
|
20230801,104500,151110600,15100,15100,15100,15100,7
|
|
20230801,104400,151004900,15120,15120,15120,15120,0
|
|
20230801,104300,151004900,15120,15130,15130,15120,2
|
|
20230801,104200,150974650,15120,15120,15120,15120,0
|
|
20230801,104100,150974650,15120,15120,15120,15120,0
|
|
20230801,104000,150974650,15120,15110,15120,15110,154
|
|
20230801,103900,148646540,15110,15110,15110,15110,5
|
|
20230801,103800,148570990,15110,15130,15130,15110,101
|
|
20230801,103700,147043510,15130,15140,15140,15130,11
|
|
20230801,103600,146877020,15140,15140,15140,15140,35
|
|
20230801,103500,146347120,15150,15120,15150,15070,1424
|
|
20230801,103400,124794470,15100,15090,15100,15090,179
|
|
20230801,103300,122091820,15090,15090,15090,15090,0
|
|
20230801,103200,122091820,15090,15090,15090,15090,5
|
|
20230801,103100,122016370,15070,15070,15070,15070,3
|
|
20230801,103000,121971160,15070,15060,15070,15060,14
|
|
20230801,102900,121760220,15060,15060,15060,15060,12
|
|
20230801,102800,121579500,15060,15060,15060,15060,31
|
|
20230801,102700,121112640,15060,15060,15060,15060,10
|
|
20230801,102600,120962040,15050,15060,15060,15050,13
|
|
20230801,102500,120766350,15060,15050,15060,15050,431
|
|
20230801,102400,114279790,15040,15040,15040,15040,11
|
|
20230801,102300,114114350,15010,15010,15010,15010,0
|
|
20230801,102200,114114350,15010,15010,15010,15010,0
|
|
20230801,102100,114114350,15010,15010,15010,15010,20
|
|
20230801,102000,113814150,15010,15010,15010,15010,0
|
|
20230801,101900,113814150,15010,15010,15010,15010,0
|
|
20230801,101800,113814150,15010,15010,15010,15010,80
|
|
20230801,101700,112613350,15010,15010,15010,15010,0
|
|
20230801,101600,112613350,15010,15010,15010,15010,0
|
|
20230801,101500,112613350,15010,15020,15020,15010,300
|
|
20230801,101400,108109240,15040,15040,15040,15040,0
|
|
20230801,101300,108109240,15040,15040,15040,15040,7
|
|
20230801,101200,108003960,15040,15040,15040,15040,25
|
|
20230801,101100,107627960,15040,15040,15040,15020,64
|
|
20230801,101000,106665900,15040,15040,15040,15040,25
|
|
20230801,100900,106289900,15040,15040,15040,15040,1
|
|
20230801,100800,106274860,15030,15030,15030,15030,0
|
|
20230801,100700,106274860,15030,15030,15030,15030,0
|
|
20230801,100600,106274860,15030,15030,15030,15030,31
|
|
20230801,100500,105808930,15020,15020,15020,15020,7
|
|
20230801,100400,105703790,15030,15030,15030,15030,10
|
|
20230801,100300,105553490,15030,15030,15030,15020,97
|
|
20230801,100200,104095630,15020,15020,15020,15020,0
|
|
20230801,100100,104095630,15020,15020,15020,15020,0
|
|
20230801,100000,104095630,15020,15020,15030,15020,107
|
|
20230801,095900,102488390,15020,15020,15020,15020,7
|
|
20230801,095800,102383250,15020,15020,15020,15020,25
|
|
20230801,095700,102007750,15020,15020,15020,15020,24
|
|
20230801,095600,101647270,15020,15020,15020,15020,0
|
|
20230801,095500,101647270,15020,15020,15020,15020,8
|
|
20230801,095400,101527110,15020,15030,15030,15020,187
|
|
20230801,095300,98717870,15030,15040,15040,15030,78
|
|
20230801,095200,97545320,15050,15090,15090,15050,118
|
|
20230801,095100,95769140,15090,15090,15090,15090,91
|
|
20230801,095000,94395950,15090,15090,15090,15090,0
|
|
20230801,094900,94395950,15090,15090,15090,15090,11
|
|
20230801,094800,94229960,15090,15090,15090,15090,0
|
|
20230801,094700,94229960,15090,15090,15090,15090,0
|
|
20230801,094600,94229960,15090,15090,15090,15090,50
|
|
20230801,094500,93475460,15090,15090,15090,15090,0
|
|
20230801,094400,93475460,15090,15090,15090,15090,0
|
|
20230801,094300,93475460,15090,15090,15090,15090,0
|
|
20230801,094200,93475460,15090,15090,15090,15090,14
|
|
20230801,094100,93264200,15090,15090,15090,15090,50
|
|
20230801,094000,92509700,15090,15000,15090,15000,2
|
|
20230801,093900,92479610,15000,15000,15000,15000,39
|
|
20230801,093800,91894610,15000,15000,15000,15000,22
|
|
20230801,093700,91564610,15000,15000,15000,15000,50
|
|
20230801,093600,90814610,14990,14990,14990,14990,36
|
|
20230801,093500,90274970,14990,15000,15000,14980,22
|
|
20230801,093400,89945220,14990,14990,14990,14990,0
|
|
20230801,093300,89945220,14990,15000,15000,14990,18
|
|
20230801,093200,89675250,15000,15000,15000,15000,4
|
|
20230801,093100,89615250,15000,14980,15000,14980,67
|
|
20230801,093000,88611570,14980,14990,14990,14980,300
|
|
20230801,092900,84116140,14990,15020,15020,14990,522
|
|
20230801,092800,76285610,15010,15020,15020,15010,681
|
|
20230801,092700,66063680,15040,15050,15050,15040,226
|
|
20230801,092600,62663510,15060,15100,15100,15060,1256
|
|
20230801,092500,43735220,15100,15100,15100,15100,26
|
|
20230801,092400,43342620,15100,15100,15100,15100,54
|
|
20230801,092300,42527220,15110,15110,15110,15110,0
|
|
20230801,092200,42527220,15110,15110,15110,15110,10
|
|
20230801,092100,42376120,15110,15140,15140,15110,454
|
|
20230801,092000,35505230,15140,15150,15150,15140,317
|
|
20230801,091900,30705610,15150,15150,15150,15150,10
|
|
20230801,091800,30554110,15160,15160,15160,15160,2
|
|
20230801,091700,30523790,15170,15140,15170,15140,137
|
|
20230801,091600,28445560,15170,15120,15170,15120,83
|
|
20230801,091500,27188160,15120,15110,15120,15100,288
|
|
20230801,091400,22833920,15100,15100,15100,15100,0
|
|
20230801,091300,22833920,15100,15060,15100,15060,3
|
|
20230801,091200,22788700,15060,15060,15060,15060,84
|
|
20230801,091100,21523660,15090,15090,15090,15090,52
|
|
20230801,091000,20738980,15090,15090,15090,15090,0
|
|
20230801,090900,20738980,15090,15100,15100,15090,184
|
|
20230801,090800,17961490,15100,15100,15100,15100,18
|
|
20230801,090700,17689690,15100,15090,15100,15090,327
|
|
20230801,090600,12753240,15090,15090,15090,15090,57
|
|
20230801,090500,11893110,15090,15080,15090,15080,121
|
|
20230801,090400,10068260,15080,15070,15080,15000,14
|
|
20230801,090300,9857970,15070,15070,15070,15070,30
|
|
20230801,090200,9405870,15070,15070,15070,15070,10
|
|
20230801,090100,9255170,15070,15060,15070,15060,156
|
|
20230801,090000,6904260,14980,15070,15070,14980,459
|