580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183700,185781570,12410,12410,12410,12410,269
|
|
20230801,183600,185781570,12410,12410,12410,12410,0
|
|
20230801,183500,185781570,12410,12410,12410,12410,0
|
|
20230801,183400,185781570,12410,12410,12410,12410,0
|
|
20230801,183300,185781570,12410,12410,12410,12410,0
|
|
20230801,183200,185781570,12410,12410,12410,12410,0
|
|
20230801,183100,185781570,12410,12410,12410,12410,0
|
|
20230801,183000,185781570,12410,12410,12410,12410,0
|
|
20230801,182900,185781570,12410,12410,12410,12410,0
|
|
20230801,182800,185781570,12410,12410,12410,12410,0
|
|
20230801,182700,185781570,12410,12410,12410,12410,0
|
|
20230801,182600,185781570,12410,12410,12410,12410,0
|
|
20230801,182500,185781570,12410,12410,12410,12410,0
|
|
20230801,182400,185781570,12410,12410,12410,12410,0
|
|
20230801,182300,185781570,12410,12410,12410,12410,0
|
|
20230801,182200,185781570,12410,12410,12410,12410,0
|
|
20230801,182100,185781570,12410,12410,12410,12410,0
|
|
20230801,182000,185781570,12410,12410,12410,12410,0
|
|
20230801,181900,185781570,12410,12410,12410,12410,0
|
|
20230801,181800,185781570,12410,12410,12410,12410,0
|
|
20230801,181700,185781570,12410,12410,12410,12410,0
|
|
20230801,181600,185781570,12410,12410,12410,12410,0
|
|
20230801,181500,185781570,12410,12410,12410,12410,0
|
|
20230801,181400,185781570,12410,12410,12410,12410,0
|
|
20230801,181300,185781570,12410,12410,12410,12410,0
|
|
20230801,181200,185781570,12410,12410,12410,12410,0
|
|
20230801,181100,185781570,12410,12410,12410,12410,0
|
|
20230801,181000,185781570,12410,12410,12410,12410,0
|
|
20230801,180900,185781570,12410,12410,12410,12410,0
|
|
20230801,180800,185781570,12410,12410,12410,12410,0
|
|
20230801,180700,185781570,12410,12410,12410,12410,269
|
|
20230801,180600,185781570,12410,12410,12410,12410,0
|
|
20230801,180500,185781570,12410,12410,12410,12410,0
|
|
20230801,180400,185781570,12410,12410,12410,12410,0
|
|
20230801,180300,185781570,12410,12410,12410,12410,0
|
|
20230801,180200,185781570,12410,12410,12410,12410,0
|
|
20230801,180100,185781570,12410,12410,12410,12410,0
|
|
20230801,180000,185781570,12410,12410,12410,12410,0
|
|
20230801,175900,185781570,12410,12410,12410,12410,0
|
|
20230801,175800,185781570,12410,12410,12410,12410,0
|
|
20230801,175700,185781570,12410,12410,12410,12410,0
|
|
20230801,175600,185781570,12410,12410,12410,12410,0
|
|
20230801,175500,185781570,12410,12410,12410,12410,0
|
|
20230801,175400,185781570,12410,12410,12410,12410,0
|
|
20230801,175300,185781570,12410,12410,12410,12410,0
|
|
20230801,175200,185781570,12410,12410,12410,12410,0
|
|
20230801,175100,185781570,12410,12410,12410,12410,0
|
|
20230801,175000,185781570,12410,12410,12410,12410,0
|
|
20230801,174900,185781570,12410,12410,12410,12410,0
|
|
20230801,174800,185781570,12410,12410,12410,12410,0
|
|
20230801,174700,185781570,12410,12410,12410,12410,0
|
|
20230801,174600,185781570,12410,12410,12410,12410,0
|
|
20230801,174500,185781570,12410,12410,12410,12410,0
|
|
20230801,174400,185781570,12410,12410,12410,12410,0
|
|
20230801,174300,185781570,12410,12410,12410,12410,0
|
|
20230801,174200,185781570,12410,12410,12410,12410,0
|
|
20230801,174100,185781570,12410,12410,12410,12410,0
|
|
20230801,174000,185781570,12410,12410,12410,12410,0
|
|
20230801,173900,185781570,12410,12410,12410,12410,0
|
|
20230801,173800,185781570,12410,12410,12410,12410,0
|
|
20230801,173700,185781570,12410,12410,12410,12410,269
|
|
20230801,173600,185781570,12410,12410,12410,12410,0
|
|
20230801,173500,185781570,12410,12410,12410,12410,0
|
|
20230801,173400,185781570,12410,12410,12410,12410,0
|
|
20230801,173300,185781570,12410,12410,12410,12410,0
|
|
20230801,173200,185781570,12410,12410,12410,12410,0
|
|
20230801,173100,185781570,12410,12410,12410,12410,0
|
|
20230801,173000,185781570,12410,12410,12410,12410,0
|
|
20230801,172900,185781570,12410,12410,12410,12410,0
|
|
20230801,172800,185781570,12410,12410,12410,12410,0
|
|
20230801,172700,185781570,12410,12410,12410,12410,0
|
|
20230801,172600,185781570,12410,12410,12410,12410,0
|
|
20230801,172500,185781570,12410,12410,12410,12410,0
|
|
20230801,172400,185781570,12410,12410,12410,12410,0
|
|
20230801,172300,185781570,12410,12410,12410,12410,0
|
|
20230801,172200,185781570,12410,12410,12410,12410,0
|
|
20230801,172100,185781570,12410,12410,12410,12410,0
|
|
20230801,172000,185781570,12410,12410,12410,12410,0
|
|
20230801,171900,185781570,12410,12410,12410,12410,0
|
|
20230801,171800,185781570,12410,12410,12410,12410,0
|
|
20230801,171700,185781570,12410,12410,12410,12410,0
|
|
20230801,171600,185781570,12410,12410,12410,12410,0
|
|
20230801,171500,185781570,12410,12410,12410,12410,0
|
|
20230801,171400,185781570,12410,12410,12410,12410,0
|
|
20230801,171300,185781570,12410,12410,12410,12410,0
|
|
20230801,171200,185781570,12410,12410,12410,12410,0
|
|
20230801,171100,185781570,12410,12410,12410,12410,0
|
|
20230801,171000,185781570,12410,12410,12410,12410,0
|
|
20230801,170900,185781570,12410,12410,12410,12410,0
|
|
20230801,170800,185781570,12410,12410,12410,12410,0
|
|
20230801,170700,185781570,12410,12410,12410,12410,269
|
|
20230801,170600,185781570,12410,12410,12410,12410,0
|
|
20230801,170500,185781570,12410,12410,12410,12410,0
|
|
20230801,170400,185781570,12410,12410,12410,12410,0
|
|
20230801,170300,185781570,12410,12410,12410,12410,0
|
|
20230801,170200,185781570,12410,12410,12410,12410,0
|
|
20230801,170100,185781570,12410,12410,12410,12410,0
|
|
20230801,170000,185781570,12410,12410,12410,12410,0
|
|
20230801,165900,185781570,12410,12410,12410,12410,0
|
|
20230801,165800,185781570,12410,12410,12410,12410,0
|
|
20230801,165700,185781570,12410,12410,12410,12410,0
|
|
20230801,165600,185781570,12410,12410,12410,12410,0
|
|
20230801,165500,185781570,12410,12410,12410,12410,0
|
|
20230801,165400,185781570,12410,12410,12410,12410,0
|
|
20230801,165300,185781570,12410,12410,12410,12410,0
|
|
20230801,165200,185781570,12410,12410,12410,12410,0
|
|
20230801,165100,185781570,12410,12410,12410,12410,0
|
|
20230801,165000,185781570,12410,12410,12410,12410,0
|
|
20230801,164900,185781570,12410,12410,12410,12410,0
|
|
20230801,164800,185781570,12410,12410,12410,12410,0
|
|
20230801,164700,185781570,12410,12410,12410,12410,0
|
|
20230801,164600,185781570,12410,12410,12410,12410,0
|
|
20230801,164500,185781570,12410,12410,12410,12410,0
|
|
20230801,164400,185781570,12410,12410,12410,12410,0
|
|
20230801,164300,185781570,12410,12410,12410,12410,0
|
|
20230801,164200,185781570,12410,12410,12410,12410,0
|
|
20230801,164100,185781570,12410,12410,12410,12410,0
|
|
20230801,164000,185781570,12410,12410,12410,12410,0
|
|
20230801,163900,185781570,12410,12410,12410,12410,0
|
|
20230801,163800,185781570,12410,12410,12410,12410,0
|
|
20230801,163700,185781570,12410,12410,12410,12410,269
|
|
20230801,163600,185781570,12410,12410,12410,12410,0
|
|
20230801,163500,185781570,12410,12410,12410,12410,0
|
|
20230801,163400,185781570,12410,12410,12410,12410,0
|
|
20230801,163300,185781570,12410,12410,12410,12410,0
|
|
20230801,163200,185781570,12410,12410,12410,12410,0
|
|
20230801,163100,185781570,12410,12410,12410,12410,0
|
|
20230801,163000,185781570,12410,12410,12410,12410,0
|
|
20230801,162900,185781570,12410,12410,12410,12410,0
|
|
20230801,162800,185781570,12410,12410,12410,12410,0
|
|
20230801,162700,185781570,12410,12410,12410,12410,0
|
|
20230801,162600,185781570,12410,12410,12410,12410,0
|
|
20230801,162500,185781570,12410,12410,12410,12410,0
|
|
20230801,162400,185781570,12410,12410,12410,12410,0
|
|
20230801,162300,185781570,12410,12410,12410,12410,0
|
|
20230801,162200,185781570,12410,12410,12410,12410,0
|
|
20230801,162100,185781570,12410,12410,12410,12410,0
|
|
20230801,162000,185781570,12410,12410,12410,12410,0
|
|
20230801,161900,185781570,12410,12410,12410,12410,0
|
|
20230801,161800,185781570,12410,12410,12410,12410,0
|
|
20230801,161700,185781570,12410,12410,12410,12410,0
|
|
20230801,161600,185781570,12410,12410,12410,12410,0
|
|
20230801,161500,185781570,12410,12410,12410,12410,0
|
|
20230801,161400,185781570,12410,12410,12410,12410,0
|
|
20230801,161300,185781570,12410,12410,12410,12410,0
|
|
20230801,161200,185781570,12410,12410,12410,12410,0
|
|
20230801,161100,185781570,12410,12410,12410,12410,0
|
|
20230801,161000,185781570,12410,12410,12410,12410,0
|
|
20230801,160900,185781570,12410,12410,12410,12410,0
|
|
20230801,160800,185781570,12410,12410,12410,12410,0
|
|
20230801,160700,185781570,12410,12410,12410,12410,269
|
|
20230801,160600,185781570,12410,12410,12410,12410,0
|
|
20230801,160500,185781570,12410,12410,12410,12410,0
|
|
20230801,160400,185781570,12410,12410,12410,12410,0
|
|
20230801,160300,185781570,12410,12410,12410,12410,0
|
|
20230801,160200,185781570,12410,12410,12410,12410,0
|
|
20230801,160100,185781570,12410,12410,12410,12410,0
|
|
20230801,160000,185781570,12410,12410,12410,12410,0
|
|
20230801,155900,185781570,12410,12410,12410,12410,0
|
|
20230801,155800,185781570,12410,12410,12410,12410,0
|
|
20230801,155700,185781570,12410,12410,12410,12410,0
|
|
20230801,155600,185781570,12410,12410,12410,12410,0
|
|
20230801,155500,185781570,12410,12410,12410,12410,0
|
|
20230801,155400,185781570,12410,12410,12410,12410,0
|
|
20230801,155300,185781570,12410,12410,12410,12410,0
|
|
20230801,155200,185781570,12410,12410,12410,12410,0
|
|
20230801,155100,185781570,12410,12410,12410,12410,0
|
|
20230801,155000,185781570,12410,12410,12410,12410,0
|
|
20230801,154900,185781570,12410,12410,12410,12410,0
|
|
20230801,154800,185781570,12410,12410,12410,12410,0
|
|
20230801,154700,185781570,12410,12410,12410,12410,0
|
|
20230801,154600,185781570,12410,12410,12410,12410,0
|
|
20230801,154500,185781570,12410,12410,12410,12410,0
|
|
20230801,154400,185781570,12410,12410,12410,12410,0
|
|
20230801,154300,185781570,12410,12410,12410,12410,0
|
|
20230801,154200,185781570,12410,12410,12410,12410,0
|
|
20230801,154100,185781570,12410,12410,12410,12410,0
|
|
20230801,154000,185781570,12410,12410,12410,12410,0
|
|
20230801,153900,185781570,12410,12410,12410,12410,0
|
|
20230801,153800,185781570,12410,12410,12410,12410,0
|
|
20230801,153700,185781570,12410,12410,12410,12410,269
|
|
20230801,153600,185781570,12410,12410,12410,12410,0
|
|
20230801,153500,185781570,12410,12410,12410,12410,0
|
|
20230801,153400,185781570,12410,12410,12410,12410,0
|
|
20230801,153300,185781570,12410,12410,12410,12410,0
|
|
20230801,153200,185781570,12410,12410,12410,12410,0
|
|
20230801,153100,185781570,12410,12410,12410,12410,0
|
|
20230801,153000,185781570,12410,12410,12410,12410,269
|
|
20230801,152900,182443280,12430,12430,12430,12430,0
|
|
20230801,152800,182443280,12430,12430,12430,12430,0
|
|
20230801,152700,182443280,12430,12430,12430,12430,0
|
|
20230801,152600,182443280,12430,12430,12430,12430,0
|
|
20230801,152500,182443280,12430,12430,12430,12430,0
|
|
20230801,152400,182443280,12430,12430,12430,12430,0
|
|
20230801,152300,182443280,12430,12430,12430,12430,0
|
|
20230801,152200,182443280,12430,12430,12430,12430,0
|
|
20230801,152100,182443280,12430,12430,12430,12430,0
|
|
20230801,152000,182443280,12430,12430,12430,12430,0
|
|
20230801,151900,182443280,12430,12410,12430,12410,17
|
|
20230801,151800,182232290,12420,12420,12420,12420,10
|
|
20230801,151700,182108090,12420,12410,12420,12410,4
|
|
20230801,151600,182058430,12410,12420,12420,12410,14
|
|
20230801,151500,181884590,12410,12410,12410,12410,4
|
|
20230801,151400,181834950,12410,12410,12410,12410,4
|
|
20230801,151300,181785310,12410,12410,12410,12410,4
|
|
20230801,151200,181735670,12410,12410,12420,12410,31
|
|
20230801,151100,181350870,12410,12410,12410,12410,4
|
|
20230801,151000,181301230,12410,12400,12410,12400,4
|
|
20230801,150900,181251610,12400,12400,12400,12400,54
|
|
20230801,150800,180582010,12400,12410,12410,12400,116
|
|
20230801,150700,179142470,12410,12410,12410,12410,4
|
|
20230801,150600,179092830,12420,12410,12420,12410,5
|
|
20230801,150500,179030770,12410,12410,12420,12410,13
|
|
20230801,150400,178869350,12410,12410,12420,12410,32
|
|
20230801,150300,178472220,12400,12400,12400,12400,6
|
|
20230801,150200,178397820,12400,12400,12400,12400,20
|
|
20230801,150100,178149820,12400,12400,12400,12400,4
|
|
20230801,150000,178100220,12400,12400,12400,12400,4
|
|
20230801,145900,178050620,12400,12410,12410,12400,36
|
|
20230801,145800,177603880,12410,12410,12410,12410,4
|
|
20230801,145700,177554240,12410,12410,12410,12410,4
|
|
20230801,145600,177504600,12410,12410,12410,12410,4
|
|
20230801,145500,177454960,12410,12410,12410,12410,8
|
|
20230801,145400,177355680,12410,12410,12410,12410,0
|
|
20230801,145300,177355680,12410,12410,12410,12410,0
|
|
20230801,145200,177355680,12410,12410,12410,12410,16
|
|
20230801,145100,177157120,12420,12420,12420,12420,0
|
|
20230801,145000,177157120,12420,12420,12420,12420,0
|
|
20230801,144900,177157120,12420,12420,12420,12420,1
|
|
20230801,144800,177144700,12420,12420,12420,12420,0
|
|
20230801,144700,177144700,12420,12420,12420,12420,9
|
|
20230801,144600,177032920,12410,12410,12410,12410,0
|
|
20230801,144500,177032920,12410,12410,12410,12410,0
|
|
20230801,144400,177032920,12410,12410,12410,12410,0
|
|
20230801,144300,177032920,12410,12410,12410,12410,16
|
|
20230801,144200,176834360,12410,12410,12410,12410,0
|
|
20230801,144100,176834360,12410,12410,12410,12410,0
|
|
20230801,144000,176834360,12410,12410,12410,12410,0
|
|
20230801,143900,176834360,12410,12410,12410,12410,0
|
|
20230801,143800,176834360,12410,12410,12410,12410,0
|
|
20230801,143700,176834360,12410,12410,12410,12410,0
|
|
20230801,143600,176834360,12410,12410,12410,12410,0
|
|
20230801,143500,176834360,12410,12410,12410,12410,0
|
|
20230801,143400,176834360,12410,12410,12410,12410,0
|
|
20230801,143300,176834360,12410,12410,12410,12410,0
|
|
20230801,143200,176834360,12410,12410,12410,12410,1
|
|
20230801,143100,176821950,12420,12420,12420,12420,0
|
|
20230801,143000,176821950,12420,12420,12420,12420,0
|
|
20230801,142900,176821950,12420,12410,12420,12410,17
|
|
20230801,142800,176610970,12410,12410,12410,12410,0
|
|
20230801,142700,176610970,12410,12410,12410,12410,16
|
|
20230801,142600,176412410,12420,12420,12420,12420,6
|
|
20230801,142500,176337890,12420,12420,12420,12420,50
|
|
20230801,142400,175716890,12420,12420,12420,12420,158
|
|
20230801,142300,173754530,12420,12420,12420,12420,0
|
|
20230801,142200,173754530,12420,12420,12420,12420,0
|
|
20230801,142100,173754530,12420,12420,12420,12420,0
|
|
20230801,142000,173754530,12420,12420,12420,12420,0
|
|
20230801,141900,173754530,12420,12420,12420,12420,1
|
|
20230801,141800,173742110,12410,12410,12410,12410,100
|
|
20230801,141700,172501110,12410,12410,12410,12410,1
|
|
20230801,141600,172488700,12410,12410,12410,12410,67
|
|
20230801,141500,171657230,12410,12410,12410,12410,0
|
|
20230801,141400,171657230,12410,12410,12410,12410,1
|
|
20230801,141300,171644820,12400,12400,12400,12400,0
|
|
20230801,141200,171644820,12400,12400,12400,12400,2
|
|
20230801,141100,171620020,12400,12410,12410,12400,21
|
|
20230801,141000,171359570,12410,12410,12410,12410,0
|
|
20230801,140900,171359570,12410,12410,12410,12410,0
|
|
20230801,140800,171359570,12410,12410,12410,12410,38
|
|
20230801,140700,170887990,12410,12410,12410,12410,8
|
|
20230801,140600,170788710,12400,12400,12400,12400,0
|
|
20230801,140500,170788710,12400,12400,12400,12400,0
|
|
20230801,140400,170788710,12400,12400,12400,12400,0
|
|
20230801,140300,170788710,12400,12400,12400,12400,28
|
|
20230801,140200,170441510,12400,12400,12400,12400,0
|
|
20230801,140100,170441510,12400,12400,12400,12400,0
|
|
20230801,140000,170441510,12400,12400,12400,12400,10
|
|
20230801,135900,170317510,12400,12400,12400,12400,14
|
|
20230801,135800,170143910,12410,12410,12410,12410,0
|
|
20230801,135700,170143910,12410,12410,12410,12410,1
|
|
20230801,135600,170131500,12400,12400,12400,12400,22
|
|
20230801,135500,169858700,12400,12400,12400,12400,16
|
|
20230801,135400,169660300,12400,12400,12400,12400,9
|
|
20230801,135300,169548700,12400,12400,12400,12400,14
|
|
20230801,135200,169375100,12410,12390,12410,12390,12
|
|
20230801,135100,169226390,12410,12410,12410,12400,55
|
|
20230801,135000,168543970,12400,12410,12410,12400,11
|
|
20230801,134900,168407560,12400,12400,12400,12400,20
|
|
20230801,134800,168159560,12400,12400,12400,12400,483
|
|
20230801,134700,162170360,12400,12400,12400,12400,0
|
|
20230801,134600,162170360,12400,12400,12400,12400,24
|
|
20230801,134500,161872760,12400,12400,12400,12400,0
|
|
20230801,134400,161872760,12400,12400,12400,12400,26
|
|
20230801,134300,161550360,12400,12400,12400,12400,14
|
|
20230801,134200,161376760,12400,12400,12400,12400,0
|
|
20230801,134100,161376760,12400,12410,12410,12400,24
|
|
20230801,134000,161079140,12400,12400,12400,12400,0
|
|
20230801,133900,161079140,12400,12410,12410,12400,27
|
|
20230801,133800,160744330,12400,12400,12400,12400,112
|
|
20230801,133700,159355530,12390,12390,12390,12390,9
|
|
20230801,133600,159244020,12400,12390,12400,12390,64
|
|
20230801,133500,158450560,12390,12390,12390,12390,9
|
|
20230801,133400,158339050,12400,12400,12400,12400,1
|
|
20230801,133300,158326650,12390,12390,12390,12390,24
|
|
20230801,133200,158029290,12390,12390,12390,12390,0
|
|
20230801,133100,158029290,12390,12390,12390,12390,22
|
|
20230801,133000,157756710,12400,12400,12400,12400,1
|
|
20230801,132900,157744310,12400,12400,12400,12390,12
|
|
20230801,132800,157595600,12390,12400,12400,12390,64
|
|
20230801,132700,156802140,12390,12390,12390,12390,9
|
|
20230801,132600,156690630,12390,12400,12400,12390,34
|
|
20230801,132500,156269170,12390,12390,12390,12390,10
|
|
20230801,132400,156145270,12400,12400,12400,12400,0
|
|
20230801,132300,156145270,12400,12400,12410,12400,516
|
|
20230801,132200,149746860,12400,12400,12400,12400,10
|
|
20230801,132100,149622860,12390,12390,12390,12390,13
|
|
20230801,132000,149461790,12400,12400,12400,12400,63
|
|
20230801,131900,148680590,12400,12400,12400,12400,10
|
|
20230801,131800,148556590,12400,12410,12410,12400,31
|
|
20230801,131700,148172180,12400,12390,12400,12390,24
|
|
20230801,131600,147874670,12400,12400,12400,12400,0
|
|
20230801,131500,147874670,12400,12400,12400,12400,11
|
|
20230801,131400,147738270,12400,12400,12400,12400,10
|
|
20230801,131300,147614270,12390,12400,12400,12390,24
|
|
20230801,131200,147316810,12410,12400,12410,12400,11
|
|
20230801,131100,147180400,12390,12390,12390,12390,13
|
|
20230801,131000,147019330,12390,12390,12390,12390,9
|
|
20230801,130900,146907820,12390,12390,12390,12390,0
|
|
20230801,130800,146907820,12390,12400,12400,12390,103
|
|
20230801,130700,145630850,12400,12400,12400,12400,0
|
|
20230801,130600,145630850,12400,12400,12400,12390,27
|
|
20230801,130500,145296290,12390,12390,12390,12390,0
|
|
20230801,130400,145296290,12390,12390,12390,12390,16
|
|
20230801,130300,145098050,12390,12390,12390,12390,14
|
|
20230801,130200,144924590,12390,12390,12390,12390,9
|
|
20230801,130100,144813080,12390,12390,12390,12390,15
|
|
20230801,130000,144627230,12400,12400,12400,12400,0
|
|
20230801,125900,144627230,12400,12400,12400,12400,0
|
|
20230801,125800,144627230,12400,12400,12400,12400,40
|
|
20230801,125700,144131230,12400,12400,12400,12400,0
|
|
20230801,125600,144131230,12400,12400,12400,12400,23
|
|
20230801,125500,143846030,12410,12410,12410,12410,1
|
|
20230801,125400,143833620,12400,12400,12400,12400,42
|
|
20230801,125300,143312820,12400,12400,12400,12400,14
|
|
20230801,125200,143139220,12410,12400,12410,12400,68
|
|
20230801,125100,142295990,12400,12400,12400,12390,134
|
|
20230801,125000,140634520,12390,12390,12390,12390,9
|
|
20230801,124900,140523010,12400,12400,12400,12400,11
|
|
20230801,124800,140386610,12390,12390,12400,12390,147
|
|
20230801,124700,138564040,12400,12400,12400,12400,100
|
|
20230801,124600,137324040,12400,12410,12410,12400,610
|
|
20230801,124500,129758430,12420,12420,12420,12420,0
|
|
20230801,124400,129758430,12420,12420,12420,12420,260
|
|
20230801,124300,126529230,12430,12440,12440,12430,139
|
|
20230801,124200,124801370,12430,12430,12430,12430,9
|
|
20230801,124100,124689500,12430,12430,12430,12430,21
|
|
20230801,124000,124428470,12430,12430,12430,12430,0
|
|
20230801,123900,124428470,12430,12430,12430,12430,10
|
|
20230801,123800,124304170,12430,12430,12430,12430,13
|
|
20230801,123700,124142580,12430,12430,12430,12430,25
|
|
20230801,123600,123831830,12430,12430,12430,12430,14
|
|
20230801,123500,123657810,12430,12430,12430,12430,9
|
|
20230801,123400,123545940,12430,12430,12430,12430,5
|
|
20230801,123300,123483790,12430,12430,12430,12430,25
|
|
20230801,123200,123173040,12440,12430,12440,12430,40
|
|
20230801,123100,122675740,12420,12420,12420,12420,23
|
|
20230801,123000,122390080,12420,12420,12420,12420,0
|
|
20230801,122900,122390080,12420,12420,12420,12420,9
|
|
20230801,122800,122278300,12420,12420,12420,12420,13
|
|
20230801,122700,122116840,12420,12420,12420,12420,9
|
|
20230801,122600,122005060,12420,12430,12430,12420,16
|
|
20230801,122500,121806320,12420,12420,12420,12420,10
|
|
20230801,122400,121682120,12420,12420,12420,12420,0
|
|
20230801,122300,121682120,12420,12430,12430,12420,39
|
|
20230801,122200,121197580,12420,12420,12420,12420,0
|
|
20230801,122100,121197580,12420,12420,12420,12420,23
|
|
20230801,122000,120911920,12420,12420,12420,12420,0
|
|
20230801,121900,120911920,12420,12420,12420,12420,13
|
|
20230801,121800,120750460,12420,12420,12420,12420,13
|
|
20230801,121700,120589000,12420,12420,12420,12420,42
|
|
20230801,121600,120067360,12420,12420,12420,12420,14
|
|
20230801,121500,119893480,12420,12420,12420,12420,9
|
|
20230801,121400,119781700,12420,12420,12420,12420,162
|
|
20230801,121300,117769660,12410,12410,12410,12410,24
|
|
20230801,121200,117471820,12420,12420,12420,12420,0
|
|
20230801,121100,117471820,12420,12420,12420,12410,44
|
|
20230801,121000,116925480,12420,12420,12420,12420,13
|
|
20230801,120900,116764020,12410,12410,12410,12410,0
|
|
20230801,120800,116764020,12410,12410,12410,12410,25
|
|
20230801,120700,116453770,12420,12420,12420,12420,0
|
|
20230801,120600,116453770,12420,12420,12420,12420,65
|
|
20230801,120500,115646470,12420,12420,12420,12420,0
|
|
20230801,120400,115646470,12420,12420,12420,12420,18
|
|
20230801,120300,115422910,12420,12420,12420,12420,14
|
|
20230801,120200,115249030,12420,12420,12420,12420,9
|
|
20230801,120100,115137250,12420,12430,12430,12420,15
|
|
20230801,120000,114950940,12430,12430,12430,12430,3
|
|
20230801,115900,114913650,12430,12430,12430,12430,0
|
|
20230801,115800,114913650,12430,12430,12430,12430,48
|
|
20230801,115700,114317010,12460,12460,12460,12460,0
|
|
20230801,115600,114317010,12460,12440,12460,12440,284
|
|
20230801,115500,110779490,12430,12420,12430,12420,80
|
|
20230801,115400,109785470,12420,12410,12420,12410,59
|
|
20230801,115300,109052780,12410,12410,12410,12410,14
|
|
20230801,115200,108879040,12410,12410,12410,12410,10
|
|
20230801,115100,108754940,12420,12410,12420,12410,26
|
|
20230801,115000,108432160,12410,12410,12410,12410,9
|
|
20230801,114900,108320470,12410,12410,12410,12410,0
|
|
20230801,114800,108320470,12410,12420,12420,12410,19
|
|
20230801,114700,108084620,12420,12420,12420,12420,1
|
|
20230801,114600,108072200,12420,12420,12420,12420,36
|
|
20230801,114500,107625080,12420,12420,12420,12420,0
|
|
20230801,114400,107625080,12420,12420,12420,12420,9
|
|
20230801,114300,107513300,12420,12420,12420,12420,14
|
|
20230801,114200,107339420,12420,12420,12420,12420,9
|
|
20230801,114100,107227640,12420,12420,12420,12420,14
|
|
20230801,114000,107053760,12420,12420,12420,12420,10
|
|
20230801,113900,106929560,12420,12420,12420,12420,0
|
|
20230801,113800,106929560,12420,12420,12420,12420,13
|
|
20230801,113700,106768100,12420,12420,12420,12420,25
|
|
20230801,113600,106457600,12420,12420,12420,12420,14
|
|
20230801,113500,106283720,12420,12430,12430,12420,10
|
|
20230801,113400,106159510,12430,12430,12430,12430,1
|
|
20230801,113300,106147080,12420,12420,12420,12420,24
|
|
20230801,113200,105849000,12430,12430,12430,12430,0
|
|
20230801,113100,105849000,12430,12430,12430,12430,17
|
|
20230801,113000,105637690,12430,12430,12430,12430,0
|
|
20230801,112900,105637690,12430,12430,12430,12430,24
|
|
20230801,112800,105339370,12430,12430,12430,12430,13
|
|
20230801,112700,105177780,12430,12430,12430,12430,9
|
|
20230801,112600,105065910,12430,12420,12430,12420,160
|
|
20230801,112500,103077250,12420,12420,12420,12420,10
|
|
20230801,112400,102953050,12420,12420,12420,12420,0
|
|
20230801,112300,102953050,12420,12420,12420,12420,23
|
|
20230801,112200,102667390,12430,12430,12430,12430,0
|
|
20230801,112100,102667390,12430,12420,12430,12420,24
|
|
20230801,112000,102369300,12420,12420,12420,12420,0
|
|
20230801,111900,102369300,12420,12420,12420,12420,40
|
|
20230801,111800,101872500,12420,12420,12420,12420,165
|
|
20230801,111700,99823200,12420,12420,12420,12420,9
|
|
20230801,111600,99711420,12430,12420,12430,12420,22
|
|
20230801,111500,99438100,12420,12420,12420,12420,9
|
|
20230801,111400,99326320,12430,12430,12430,12430,2
|
|
20230801,111300,99301460,12420,12420,12420,12420,24
|
|
20230801,111200,99003380,12430,12430,12430,12430,16
|
|
20230801,111100,98804500,12420,12420,12420,12420,14
|
|
20230801,111000,98630620,12430,12430,12430,12430,0
|
|
20230801,110900,98630620,12430,12430,12430,12430,51
|
|
20230801,110800,97996690,12430,12420,12430,12420,76
|
|
20230801,110700,97052140,12420,12420,12420,12420,0
|
|
20230801,110600,97052140,12420,12420,12420,12420,10
|
|
20230801,110500,96927940,12420,12430,12440,12420,47
|
|
20230801,110400,96343670,12440,12440,12440,12440,18
|
|
20230801,110300,96119750,12430,12430,12430,12430,18
|
|
20230801,110200,95896010,12430,12430,12430,12430,40
|
|
20230801,110100,95398810,12430,12430,12430,12430,14
|
|
20230801,110000,95224790,12430,12440,12440,12430,56
|
|
20230801,105900,94528200,12430,12430,12430,12430,56
|
|
20230801,105800,93832120,12420,12430,12430,12420,22
|
|
20230801,105700,93558760,12420,12420,12420,12420,0
|
|
20230801,105600,93558760,12420,12420,12420,12420,23
|
|
20230801,105500,93273100,12430,12430,12430,12430,40
|
|
20230801,105400,92775900,12420,12420,12420,12420,9
|
|
20230801,105300,92664120,12430,12430,12430,12430,25
|
|
20230801,105200,92353370,12430,12430,12430,12430,42
|
|
20230801,105100,91831310,12450,12450,12450,12450,4
|
|
20230801,105000,91781510,12450,12450,12450,12450,0
|
|
20230801,104900,91781510,12450,12430,12450,12430,1025
|
|
20230801,104800,79022420,12420,12420,12420,12420,22
|
|
20230801,104700,78749180,12430,12430,12430,12430,2
|
|
20230801,104600,78724320,12430,12420,12430,12420,58
|
|
20230801,104500,78003620,12420,12420,12420,12420,0
|
|
20230801,104400,78003620,12420,12420,12420,12420,133
|
|
20230801,104300,76351760,12420,12420,12420,12420,14
|
|
20230801,104200,76177880,12420,12420,12420,12420,9
|
|
20230801,104100,76066100,12420,12420,12420,12420,14
|
|
20230801,104000,75892220,12430,12420,12430,12420,11
|
|
20230801,103900,75755590,12430,12430,12430,12430,40
|
|
20230801,103800,75258390,12420,12420,12420,12420,22
|
|
20230801,103700,74985150,12430,12430,12430,12430,10
|
|
20230801,103600,74860850,12420,12420,12420,12420,14
|
|
20230801,103500,74686970,12420,12420,12420,12420,25
|
|
20230801,103400,74376470,12420,12420,12420,12420,75
|
|
20230801,103300,73444970,12410,12420,12420,12410,174
|
|
20230801,103200,71284120,12420,12440,12440,12420,274
|
|
20230801,103100,67879520,12450,12450,12450,12440,735
|
|
20230801,103000,58728900,12450,12450,12450,12450,278
|
|
20230801,102900,55267800,12450,12460,12460,12450,920
|
|
20230801,102800,43808020,12460,12470,12470,12460,660
|
|
20230801,102700,35579140,12470,12470,12470,12470,0
|
|
20230801,102600,35579140,12470,12470,12470,12470,14
|
|
20230801,102500,35404560,12470,12480,12480,12470,24
|
|
20230801,102400,35105190,12470,12470,12470,12470,0
|
|
20230801,102300,35105190,12470,12470,12470,12470,14
|
|
20230801,102200,34930610,12470,12470,12470,12470,14
|
|
20230801,102100,34756030,12480,12480,12480,12480,1
|
|
20230801,102000,34743550,12480,12480,12480,12480,13
|
|
20230801,101900,34581310,12470,12470,12470,12470,12
|
|
20230801,101800,34431670,12490,12490,12490,12490,0
|
|
20230801,101700,34431670,12490,12480,12490,12480,24
|
|
20230801,101600,34131960,12470,12480,12480,12470,26
|
|
20230801,101500,33807640,12480,12480,12480,12480,37
|
|
20230801,101400,33345880,12490,12490,12490,12490,0
|
|
20230801,101300,33345880,12490,12480,12490,12480,15
|
|
20230801,101200,33158670,12480,12480,12480,12480,0
|
|
20230801,101100,33158670,12480,12490,12490,12480,139
|
|
20230801,101000,31422570,12490,12490,12490,12490,0
|
|
20230801,100900,31422570,12490,12490,12490,12490,12
|
|
20230801,100800,31272690,12490,12490,12490,12490,14
|
|
20230801,100700,31097830,12490,12490,12490,12490,14
|
|
20230801,100600,30922970,12500,12500,12500,12500,365
|
|
20230801,100500,26360470,12500,12500,12500,12500,1
|
|
20230801,100400,26347970,12490,12500,12500,12490,34
|
|
20230801,100300,25923130,12490,12490,12490,12490,14
|
|
20230801,100200,25748270,12490,12490,12490,12490,0
|
|
20230801,100100,25748270,12490,12490,12490,12490,14
|
|
20230801,100000,25573410,12490,12480,12490,12480,21
|
|
20230801,095900,25311130,12480,12480,12480,12480,0
|
|
20230801,095800,25311130,12480,12480,12490,12480,39
|
|
20230801,095700,24824310,12480,12480,12480,12480,5
|
|
20230801,095600,24761910,12470,12470,12470,12470,13
|
|
20230801,095500,24599800,12480,12480,12480,12470,28
|
|
20230801,095400,24250490,12470,12470,12470,12470,6
|
|
20230801,095300,24175670,12470,12470,12470,12470,16
|
|
20230801,095200,23976150,12460,12460,12460,12460,0
|
|
20230801,095100,23976150,12460,12490,12490,12460,770
|
|
20230801,095000,14373200,12510,12500,12510,12500,14
|
|
20230801,094900,14198110,12500,12500,12500,12500,10
|
|
20230801,094800,14073110,12500,12500,12500,12500,25
|
|
20230801,094700,13760610,12500,12500,12500,12500,0
|
|
20230801,094600,13760610,12500,12500,12500,12500,27
|
|
20230801,094500,13423110,12500,12500,12500,12500,0
|
|
20230801,094400,13423110,12500,12500,12500,12500,0
|
|
20230801,094300,13423110,12500,12500,12500,12500,49
|
|
20230801,094200,12810610,12500,12500,12500,12500,12
|
|
20230801,094100,12660610,12500,12500,12500,12500,14
|
|
20230801,094000,12485610,12500,12500,12500,12500,15
|
|
20230801,093900,12298110,12510,12510,12510,12510,1
|
|
20230801,093800,12285600,12500,12500,12500,12500,14
|
|
20230801,093700,12110600,12500,12500,12500,12500,13
|
|
20230801,093600,11948100,12510,12510,12510,12510,10
|
|
20230801,093500,11823000,12520,12520,12520,12520,1
|
|
20230801,093400,11810480,12510,12510,12510,12510,56
|
|
20230801,093300,11109920,12510,12510,12510,12510,82
|
|
20230801,093200,10084100,12510,12510,12510,12510,30
|
|
20230801,093100,9708800,12510,12510,12510,12510,14
|
|
20230801,093000,9533660,12520,12520,12520,12520,51
|
|
20230801,092900,8895140,12530,12530,12530,12530,79
|
|
20230801,092800,7905270,12530,12530,12530,12530,28
|
|
20230801,092700,7554430,12530,12530,12530,12530,0
|
|
20230801,092600,7554430,12530,12530,12530,12530,0
|
|
20230801,092500,7554430,12530,12530,12530,12530,13
|
|
20230801,092400,7391540,12530,12530,12530,12530,12
|
|
20230801,092300,7241180,12530,12530,12530,12530,14
|
|
20230801,092200,7065760,12530,12530,12530,12530,15
|
|
20230801,092100,6877810,12530,12530,12530,12530,15
|
|
20230801,092000,6689860,12530,12530,12530,12530,14
|
|
20230801,091900,6514440,12530,12530,12530,12530,25
|
|
20230801,091800,6201190,12540,12540,12540,12540,45
|
|
20230801,091700,5636890,12550,12550,12550,12550,0
|
|
20230801,091600,5636890,12550,12550,12550,12550,279
|
|
20230801,091500,2135440,12550,12550,12550,12550,26
|
|
20230801,091400,1809140,12550,12550,12550,12550,14
|
|
20230801,091300,1633440,12570,12570,12570,12570,0
|
|
20230801,091200,1633440,12570,12540,12570,12540,16
|
|
20230801,091100,1432770,12550,12560,12560,12550,20
|
|
20230801,091000,1181670,12560,12560,12560,12560,10
|
|
20230801,090900,1056070,12650,12650,12650,12650,0
|
|
20230801,090800,1056070,12650,12650,12650,12650,0
|
|
20230801,090700,1056070,12650,12650,12650,12650,0
|
|
20230801,090600,1056070,12650,12650,12650,12650,0
|
|
20230801,090500,1056070,12650,12650,12650,12650,0
|
|
20230801,090400,1056070,12650,12650,12650,12650,0
|
|
20230801,090300,1056070,12650,12540,12650,12540,42
|
|
20230801,090200,528090,12520,12520,12520,12520,0
|
|
20230801,090100,528090,12520,12520,12520,12520,1
|
|
20230801,090000,515570,12520,12670,12670,12520,41
|