578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,490187120,10260,10260,10260,10260,655
|
|
20230801,183400,490187120,10260,10260,10260,10260,0
|
|
20230801,183300,490187120,10260,10260,10260,10260,0
|
|
20230801,183200,490187120,10260,10260,10260,10260,0
|
|
20230801,183100,490187120,10260,10260,10260,10260,0
|
|
20230801,183000,490187120,10260,10260,10260,10260,0
|
|
20230801,182900,490187120,10260,10260,10260,10260,0
|
|
20230801,182800,490187120,10260,10260,10260,10260,0
|
|
20230801,182700,490187120,10260,10260,10260,10260,0
|
|
20230801,182600,490187120,10260,10260,10260,10260,0
|
|
20230801,182500,490187120,10260,10260,10260,10260,0
|
|
20230801,182400,490187120,10260,10260,10260,10260,0
|
|
20230801,182300,490187120,10260,10260,10260,10260,0
|
|
20230801,182200,490187120,10260,10260,10260,10260,0
|
|
20230801,182100,490187120,10260,10260,10260,10260,0
|
|
20230801,182000,490187120,10260,10260,10260,10260,0
|
|
20230801,181900,490187120,10260,10260,10260,10260,0
|
|
20230801,181800,490187120,10260,10260,10260,10260,0
|
|
20230801,181700,490187120,10260,10260,10260,10260,0
|
|
20230801,181600,490187120,10260,10260,10260,10260,0
|
|
20230801,181500,490187120,10260,10260,10260,10260,0
|
|
20230801,181400,490187120,10260,10260,10260,10260,0
|
|
20230801,181300,490187120,10260,10260,10260,10260,0
|
|
20230801,181200,490187120,10260,10260,10260,10260,0
|
|
20230801,181100,490187120,10260,10260,10260,10260,0
|
|
20230801,181000,490187120,10260,10260,10260,10260,0
|
|
20230801,180900,490187120,10260,10260,10260,10260,0
|
|
20230801,180800,490187120,10260,10260,10260,10260,0
|
|
20230801,180700,490187120,10260,10260,10260,10260,0
|
|
20230801,180600,490187120,10260,10260,10260,10260,0
|
|
20230801,180500,490187120,10260,10260,10260,10260,655
|
|
20230801,180400,490187120,10260,10260,10260,10260,0
|
|
20230801,180300,490187120,10260,10260,10260,10260,0
|
|
20230801,180200,490187120,10260,10260,10260,10260,0
|
|
20230801,180100,490187120,10260,10260,10260,10260,0
|
|
20230801,180000,490187120,10260,10260,10260,10260,0
|
|
20230801,175900,490187120,10260,10260,10260,10260,0
|
|
20230801,175800,490187120,10260,10260,10260,10260,0
|
|
20230801,175700,490187120,10260,10260,10260,10260,0
|
|
20230801,175600,490187120,10260,10260,10260,10260,0
|
|
20230801,175500,490187120,10260,10260,10260,10260,0
|
|
20230801,175400,490187120,10260,10260,10260,10260,0
|
|
20230801,175300,490187120,10260,10260,10260,10260,0
|
|
20230801,175200,490187120,10260,10260,10260,10260,0
|
|
20230801,175100,490187120,10260,10260,10260,10260,0
|
|
20230801,175000,490187120,10260,10260,10260,10260,0
|
|
20230801,174900,490187120,10260,10260,10260,10260,0
|
|
20230801,174800,490187120,10260,10260,10260,10260,0
|
|
20230801,174700,490187120,10260,10260,10260,10260,0
|
|
20230801,174600,490187120,10260,10260,10260,10260,0
|
|
20230801,174500,490187120,10260,10260,10260,10260,0
|
|
20230801,174400,490187120,10260,10260,10260,10260,0
|
|
20230801,174300,490187120,10260,10260,10260,10260,0
|
|
20230801,174200,490187120,10260,10260,10260,10260,0
|
|
20230801,174100,490187120,10260,10260,10260,10260,0
|
|
20230801,174000,490187120,10260,10260,10260,10260,0
|
|
20230801,173900,490187120,10260,10260,10260,10260,0
|
|
20230801,173800,490187120,10260,10260,10260,10260,0
|
|
20230801,173700,490187120,10260,10260,10260,10260,0
|
|
20230801,173600,490187120,10260,10260,10260,10260,0
|
|
20230801,173500,490187120,10260,10260,10260,10260,655
|
|
20230801,173400,490187120,10260,10260,10260,10260,0
|
|
20230801,173300,490187120,10260,10260,10260,10260,0
|
|
20230801,173200,490187120,10260,10260,10260,10260,0
|
|
20230801,173100,490187120,10260,10260,10260,10260,0
|
|
20230801,173000,490187120,10260,10260,10260,10260,0
|
|
20230801,172900,490187120,10260,10260,10260,10260,0
|
|
20230801,172800,490187120,10260,10260,10260,10260,0
|
|
20230801,172700,490187120,10260,10260,10260,10260,0
|
|
20230801,172600,490187120,10260,10260,10260,10260,0
|
|
20230801,172500,490187120,10260,10260,10260,10260,0
|
|
20230801,172400,490187120,10260,10260,10260,10260,0
|
|
20230801,172300,490187120,10260,10260,10260,10260,0
|
|
20230801,172200,490187120,10260,10260,10260,10260,0
|
|
20230801,172100,490187120,10260,10260,10260,10260,0
|
|
20230801,172000,490187120,10260,10260,10260,10260,0
|
|
20230801,171900,490187120,10260,10260,10260,10260,0
|
|
20230801,171800,490187120,10260,10260,10260,10260,0
|
|
20230801,171700,490187120,10260,10260,10260,10260,0
|
|
20230801,171600,490187120,10260,10260,10260,10260,0
|
|
20230801,171500,490187120,10260,10260,10260,10260,0
|
|
20230801,171400,490187120,10260,10260,10260,10260,0
|
|
20230801,171300,490187120,10260,10260,10260,10260,0
|
|
20230801,171200,490187120,10260,10260,10260,10260,0
|
|
20230801,171100,490187120,10260,10260,10260,10260,0
|
|
20230801,171000,490187120,10260,10260,10260,10260,0
|
|
20230801,170900,490187120,10260,10260,10260,10260,0
|
|
20230801,170800,490187120,10260,10260,10260,10260,0
|
|
20230801,170700,490187120,10260,10260,10260,10260,0
|
|
20230801,170600,490187120,10260,10260,10260,10260,0
|
|
20230801,170500,490187120,10260,10260,10260,10260,655
|
|
20230801,170400,490187120,10260,10260,10260,10260,0
|
|
20230801,170300,490187120,10260,10260,10260,10260,0
|
|
20230801,170200,490187120,10260,10260,10260,10260,0
|
|
20230801,170100,490187120,10260,10260,10260,10260,0
|
|
20230801,170000,490187120,10260,10260,10260,10260,0
|
|
20230801,165900,490187120,10260,10260,10260,10260,0
|
|
20230801,165800,490187120,10260,10260,10260,10260,0
|
|
20230801,165700,490187120,10260,10260,10260,10260,0
|
|
20230801,165600,490187120,10260,10260,10260,10260,0
|
|
20230801,165500,490187120,10260,10260,10260,10260,0
|
|
20230801,165400,490187120,10260,10260,10260,10260,0
|
|
20230801,165300,490187120,10260,10260,10260,10260,0
|
|
20230801,165200,490187120,10260,10260,10260,10260,0
|
|
20230801,165100,490187120,10260,10260,10260,10260,0
|
|
20230801,165000,490187120,10260,10260,10260,10260,0
|
|
20230801,164900,490187120,10260,10260,10260,10260,0
|
|
20230801,164800,490187120,10260,10260,10260,10260,0
|
|
20230801,164700,490187120,10260,10260,10260,10260,0
|
|
20230801,164600,490187120,10260,10260,10260,10260,0
|
|
20230801,164500,490187120,10260,10260,10260,10260,0
|
|
20230801,164400,490187120,10260,10260,10260,10260,0
|
|
20230801,164300,490187120,10260,10260,10260,10260,0
|
|
20230801,164200,490187120,10260,10260,10260,10260,0
|
|
20230801,164100,490187120,10260,10260,10260,10260,0
|
|
20230801,164000,490187120,10260,10260,10260,10260,0
|
|
20230801,163900,490187120,10260,10260,10260,10260,0
|
|
20230801,163800,490187120,10260,10260,10260,10260,0
|
|
20230801,163700,490187120,10260,10260,10260,10260,0
|
|
20230801,163600,490187120,10260,10260,10260,10260,0
|
|
20230801,163500,490187120,10260,10260,10260,10260,655
|
|
20230801,163400,490187120,10260,10260,10260,10260,0
|
|
20230801,163300,490187120,10260,10260,10260,10260,0
|
|
20230801,163200,490187120,10260,10260,10260,10260,0
|
|
20230801,163100,490187120,10260,10260,10260,10260,0
|
|
20230801,163000,490187120,10260,10260,10260,10260,0
|
|
20230801,162900,490187120,10260,10260,10260,10260,0
|
|
20230801,162800,490187120,10260,10260,10260,10260,0
|
|
20230801,162700,490187120,10260,10260,10260,10260,0
|
|
20230801,162600,490187120,10260,10260,10260,10260,0
|
|
20230801,162500,490187120,10260,10260,10260,10260,0
|
|
20230801,162400,490187120,10260,10260,10260,10260,0
|
|
20230801,162300,490187120,10260,10260,10260,10260,0
|
|
20230801,162200,490187120,10260,10260,10260,10260,0
|
|
20230801,162100,490187120,10260,10260,10260,10260,0
|
|
20230801,162000,490187120,10260,10260,10260,10260,0
|
|
20230801,161900,490187120,10260,10260,10260,10260,0
|
|
20230801,161800,490187120,10260,10260,10260,10260,0
|
|
20230801,161700,490187120,10260,10260,10260,10260,0
|
|
20230801,161600,490187120,10260,10260,10260,10260,0
|
|
20230801,161500,490187120,10260,10260,10260,10260,0
|
|
20230801,161400,490187120,10260,10260,10260,10260,0
|
|
20230801,161300,490187120,10260,10260,10260,10260,0
|
|
20230801,161200,490187120,10260,10260,10260,10260,0
|
|
20230801,161100,490187120,10260,10260,10260,10260,0
|
|
20230801,161000,490187120,10260,10260,10260,10260,0
|
|
20230801,160900,490187120,10260,10260,10260,10260,0
|
|
20230801,160800,490187120,10260,10260,10260,10260,0
|
|
20230801,160700,490187120,10260,10260,10260,10260,0
|
|
20230801,160600,490187120,10260,10260,10260,10260,0
|
|
20230801,160500,490187120,10260,10260,10260,10260,655
|
|
20230801,160400,490187120,10260,10260,10260,10260,0
|
|
20230801,160300,490187120,10260,10260,10260,10260,0
|
|
20230801,160200,490187120,10260,10260,10260,10260,0
|
|
20230801,160100,490187120,10260,10260,10260,10260,0
|
|
20230801,160000,490187120,10260,10260,10260,10260,0
|
|
20230801,155900,490187120,10260,10260,10260,10260,0
|
|
20230801,155800,490187120,10260,10260,10260,10260,0
|
|
20230801,155700,490187120,10260,10260,10260,10260,0
|
|
20230801,155600,490187120,10260,10260,10260,10260,0
|
|
20230801,155500,490187120,10260,10260,10260,10260,0
|
|
20230801,155400,490187120,10260,10260,10260,10260,0
|
|
20230801,155300,490187120,10260,10260,10260,10260,0
|
|
20230801,155200,490187120,10260,10260,10260,10260,0
|
|
20230801,155100,490187120,10260,10260,10260,10260,0
|
|
20230801,155000,490187120,10260,10260,10260,10260,0
|
|
20230801,154900,490187120,10260,10260,10260,10260,0
|
|
20230801,154800,490187120,10260,10260,10260,10260,0
|
|
20230801,154700,490187120,10260,10260,10260,10260,0
|
|
20230801,154600,490187120,10260,10260,10260,10260,0
|
|
20230801,154500,490187120,10260,10260,10260,10260,0
|
|
20230801,154400,490187120,10260,10260,10260,10260,0
|
|
20230801,154300,490187120,10260,10260,10260,10260,0
|
|
20230801,154200,490187120,10260,10260,10260,10260,0
|
|
20230801,154100,490187120,10260,10260,10260,10260,0
|
|
20230801,154000,490187120,10260,10260,10260,10260,0
|
|
20230801,153900,490187120,10260,10260,10260,10260,0
|
|
20230801,153800,490187120,10260,10260,10260,10260,0
|
|
20230801,153700,490187120,10260,10260,10260,10260,0
|
|
20230801,153600,490187120,10260,10260,10260,10260,0
|
|
20230801,153500,490187120,10260,10260,10260,10260,655
|
|
20230801,153400,490187120,10260,10260,10260,10260,0
|
|
20230801,153300,490187120,10260,10260,10260,10260,0
|
|
20230801,153200,490187120,10260,10260,10260,10260,0
|
|
20230801,153100,490187120,10260,10260,10260,10260,0
|
|
20230801,153000,490187120,10260,10260,10260,10260,655
|
|
20230801,152900,483466820,10270,10270,10270,10270,0
|
|
20230801,152800,483466820,10270,10270,10270,10270,0
|
|
20230801,152700,483466820,10270,10270,10270,10270,0
|
|
20230801,152600,483466820,10270,10270,10270,10270,0
|
|
20230801,152500,483466820,10270,10270,10270,10270,0
|
|
20230801,152400,483466820,10270,10270,10270,10270,0
|
|
20230801,152300,483466820,10270,10270,10270,10270,0
|
|
20230801,152200,483466820,10270,10270,10270,10270,0
|
|
20230801,152100,483466820,10270,10270,10270,10270,0
|
|
20230801,152000,483466820,10270,10270,10270,10270,0
|
|
20230801,151900,483466820,10270,10260,10270,10260,59
|
|
20230801,151800,482861470,10270,10270,10270,10270,31
|
|
20230801,151700,482543100,10270,10270,10270,10260,561
|
|
20230801,151600,476787140,10270,10270,10270,10270,5
|
|
20230801,151500,476735790,10270,10270,10270,10260,106
|
|
20230801,151400,475647220,10270,10270,10270,10270,34
|
|
20230801,151300,475298040,10270,10260,10270,10260,156
|
|
20230801,151200,473696290,10260,10260,10260,10260,103
|
|
20230801,151100,472639510,10260,10260,10260,10260,59
|
|
20230801,151000,472034170,10260,10260,10260,10250,104
|
|
20230801,150900,470968140,10260,10250,10260,10250,179
|
|
20230801,150800,469132600,10250,10250,10250,10250,0
|
|
20230801,150700,469132600,10250,10250,10250,10250,463
|
|
20230801,150600,464386850,10250,10240,10250,10230,118
|
|
20230801,150500,463178820,10240,10240,10240,10230,119
|
|
20230801,150400,461960860,10240,10240,10240,10240,10
|
|
20230801,150300,461858460,10240,10240,10240,10240,28
|
|
20230801,150200,461571740,10240,10240,10240,10240,32
|
|
20230801,150100,461244060,10230,10230,10230,10230,62
|
|
20230801,150000,460609800,10240,10250,10250,10240,65
|
|
20230801,145900,459944010,10250,10240,10250,10240,137
|
|
20230801,145800,458541110,10250,10240,10250,10240,201
|
|
20230801,145700,456482860,10250,10230,10250,10230,130
|
|
20230801,145600,455151490,10230,10230,10230,10230,1
|
|
20230801,145500,455141260,10240,10240,10250,10240,116
|
|
20230801,145400,453953340,10250,10240,10250,10240,227
|
|
20230801,145300,451628850,10240,10240,10240,10240,323
|
|
20230801,145200,448321330,10240,10240,10240,10230,132
|
|
20230801,145100,446969660,10230,10240,10240,10230,9
|
|
20230801,145000,446877570,10240,10240,10240,10240,9
|
|
20230801,144900,446785410,10240,10240,10240,10240,0
|
|
20230801,144800,446785410,10240,10240,10240,10240,20
|
|
20230801,144700,446580610,10240,10240,10240,10240,1
|
|
20230801,144600,446570370,10230,10220,10230,10220,696
|
|
20230801,144500,439457150,10220,10220,10220,10220,0
|
|
20230801,144400,439457150,10220,10220,10220,10220,0
|
|
20230801,144300,439457150,10220,10220,10220,10220,20
|
|
20230801,144200,439252750,10220,10210,10220,10210,380
|
|
20230801,144100,435369160,10220,10220,10220,10220,0
|
|
20230801,144000,435369160,10220,10220,10220,10220,10
|
|
20230801,143900,435266960,10220,10220,10220,10220,38
|
|
20230801,143800,434878600,10220,10220,10220,10220,1
|
|
20230801,143700,434868380,10210,10220,10220,10210,41
|
|
20230801,143600,434449760,10220,10220,10220,10220,0
|
|
20230801,143500,434449760,10220,10220,10220,10220,0
|
|
20230801,143400,434449760,10220,10210,10220,10210,161
|
|
20230801,143300,432805940,10220,10230,10240,10220,65
|
|
20230801,143200,432141540,10240,10240,10240,10240,1
|
|
20230801,143100,432131300,10240,10240,10240,10240,0
|
|
20230801,143000,432131300,10240,10230,10240,10230,2
|
|
20230801,142900,432110830,10240,10230,10240,10230,13
|
|
20230801,142800,431977720,10240,10230,10240,10230,105
|
|
20230801,142700,430902560,10230,10200,10230,10200,2
|
|
20230801,142600,430882130,10240,10220,10240,10220,9
|
|
20230801,142500,430790060,10230,10200,10230,10200,105
|
|
20230801,142400,429719030,10240,10240,10240,10240,0
|
|
20230801,142300,429719030,10240,10240,10240,10240,0
|
|
20230801,142200,429719030,10240,10240,10240,10240,0
|
|
20230801,142100,429719030,10240,10240,10240,10240,0
|
|
20230801,142000,429719030,10240,10240,10240,10240,0
|
|
20230801,141900,429719030,10240,10240,10240,10240,0
|
|
20230801,141800,429719030,10240,10240,10240,10240,0
|
|
20230801,141700,429719030,10240,10240,10240,10240,0
|
|
20230801,141600,429719030,10240,10240,10240,10240,0
|
|
20230801,141500,429719030,10240,10240,10250,10240,92
|
|
20230801,141400,428776870,10240,10250,10250,10240,20
|
|
20230801,141300,428572060,10230,10230,10230,10230,55
|
|
20230801,141200,428009410,10220,10200,10220,10200,2726
|
|
20230801,141100,400167970,10190,10190,10190,10190,0
|
|
20230801,141000,400167970,10190,10190,10190,10190,0
|
|
20230801,140900,400167970,10190,10190,10190,10190,0
|
|
20230801,140800,400167970,10190,10190,10190,10190,0
|
|
20230801,140700,400167970,10190,10190,10190,10190,200
|
|
20230801,140600,398129970,10200,10200,10200,10200,0
|
|
20230801,140500,398129970,10200,10200,10200,10200,0
|
|
20230801,140400,398129970,10200,10190,10200,10190,109
|
|
20230801,140300,397018210,10190,10190,10190,10190,3
|
|
20230801,140200,396987640,10190,10190,10190,10190,50
|
|
20230801,140100,396478140,10200,10200,10200,10200,26
|
|
20230801,140000,396212940,10200,10190,10200,10190,225
|
|
20230801,135900,393918480,10190,10190,10190,10190,495
|
|
20230801,135800,388874430,10190,10190,10190,10190,0
|
|
20230801,135700,388874430,10190,10190,10190,10190,100
|
|
20230801,135600,387855430,10190,10180,10190,10180,253
|
|
20230801,135500,385277650,10190,10190,10190,10180,10
|
|
20230801,135400,385175830,10180,10180,10180,10180,59
|
|
20230801,135300,384575210,10190,10190,10190,10190,0
|
|
20230801,135200,384575210,10190,10190,10190,10190,96
|
|
20230801,135100,383596970,10200,10200,10200,10200,0
|
|
20230801,135000,383596970,10200,10200,10200,10200,0
|
|
20230801,134900,383596970,10200,10200,10200,10200,0
|
|
20230801,134800,383596970,10200,10200,10200,10200,0
|
|
20230801,134700,383596970,10200,10200,10200,10200,0
|
|
20230801,134600,383596970,10200,10200,10200,10200,0
|
|
20230801,134500,383596970,10200,10200,10200,10200,0
|
|
20230801,134400,383596970,10200,10200,10200,10200,0
|
|
20230801,134300,383596970,10200,10180,10200,10180,97
|
|
20230801,134200,382609490,10200,10200,10200,10200,0
|
|
20230801,134100,382609490,10200,10200,10200,10200,461
|
|
20230801,134000,377907290,10190,10190,10190,10190,250
|
|
20230801,133900,375359790,10190,10190,10190,10190,1
|
|
20230801,133800,375349600,10190,10190,10190,10190,100
|
|
20230801,133700,374330600,10200,10190,10200,10190,2
|
|
20230801,133600,374310210,10200,10200,10200,10200,0
|
|
20230801,133500,374310210,10200,10200,10200,10200,0
|
|
20230801,133400,374310210,10200,10190,10200,10190,501
|
|
20230801,133300,369205010,10200,10190,10200,10190,101
|
|
20230801,133200,368175810,10200,10200,10200,10200,1
|
|
20230801,133100,368165610,10200,10200,10200,10200,0
|
|
20230801,133000,368165610,10200,10190,10200,10190,1158
|
|
20230801,132900,356365580,10200,10210,10210,10200,31
|
|
20230801,132800,356049080,10210,10210,10210,10210,0
|
|
20230801,132700,356049080,10210,10200,10210,10200,81
|
|
20230801,132600,355222870,10200,10200,10210,10200,121
|
|
20230801,132500,353988660,10210,10200,10210,10200,892
|
|
20230801,132400,344889240,10210,10210,10210,10210,0
|
|
20230801,132300,344889240,10210,10210,10210,10210,32
|
|
20230801,132200,344562520,10210,10200,10210,10200,136
|
|
20230801,132100,343175220,10200,10200,10200,10200,3
|
|
20230801,132000,343144620,10200,10200,10200,10200,35
|
|
20230801,131900,342787620,10200,10200,10200,10200,20
|
|
20230801,131800,342583620,10200,10200,10200,10200,10
|
|
20230801,131700,342481620,10200,10200,10200,10200,0
|
|
20230801,131600,342481620,10200,10200,10200,10200,100
|
|
20230801,131500,341461620,10210,10210,10210,10210,0
|
|
20230801,131400,341461620,10210,10200,10210,10200,72
|
|
20230801,131300,340727210,10210,10210,10210,10210,1
|
|
20230801,131200,340717000,10200,10200,10200,10200,24
|
|
20230801,131100,340472200,10200,10190,10200,10190,187
|
|
20230801,131000,338564810,10200,10190,10200,10190,31
|
|
20230801,130900,338248810,10200,10200,10200,10200,5
|
|
20230801,130800,338197810,10200,10200,10200,10200,0
|
|
20230801,130700,338197810,10200,10200,10200,10200,0
|
|
20230801,130600,338197810,10200,10200,10200,10200,0
|
|
20230801,130500,338197810,10200,10190,10200,10190,49
|
|
20230801,130400,337698110,10200,10200,10200,10200,1
|
|
20230801,130300,337687910,10200,10200,10200,10200,0
|
|
20230801,130200,337687910,10200,10200,10200,10200,0
|
|
20230801,130100,337687910,10200,10200,10200,10200,0
|
|
20230801,130000,337687910,10200,10190,10200,10190,141
|
|
20230801,125900,336249940,10190,10190,10190,10190,328
|
|
20230801,125800,332907620,10190,10190,10190,10190,47
|
|
20230801,125700,332428690,10200,10200,10200,10200,0
|
|
20230801,125600,332428690,10200,10200,10200,10200,0
|
|
20230801,125500,332428690,10200,10200,10200,10200,5
|
|
20230801,125400,332377690,10200,10200,10200,10200,1
|
|
20230801,125300,332367490,10200,10200,10200,10200,0
|
|
20230801,125200,332367490,10200,10200,10200,10200,25
|
|
20230801,125100,332112490,10200,10190,10200,10190,12
|
|
20230801,125000,331990130,10190,10190,10190,10190,0
|
|
20230801,124900,331990130,10190,10190,10190,10190,0
|
|
20230801,124800,331990130,10190,10190,10190,10190,0
|
|
20230801,124700,331990130,10190,10190,10190,10190,40
|
|
20230801,124600,331582530,10190,10190,10190,10190,11
|
|
20230801,124500,331470440,10190,10180,10190,10180,117
|
|
20230801,124400,330278610,10170,10170,10170,10170,31
|
|
20230801,124300,329963340,10170,10170,10170,10170,0
|
|
20230801,124200,329963340,10170,10180,10180,10170,101
|
|
20230801,124100,328936160,10190,10190,10190,10190,0
|
|
20230801,124000,328936160,10190,10190,10190,10190,29
|
|
20230801,123900,328640650,10170,10170,10170,10170,1169
|
|
20230801,123800,316751920,10170,10170,10170,10170,170
|
|
20230801,123700,315023020,10160,10160,10160,10160,0
|
|
20230801,123600,315023020,10160,10160,10160,10160,0
|
|
20230801,123500,315023020,10160,10160,10160,10160,58
|
|
20230801,123400,314433740,10170,10170,10170,10170,0
|
|
20230801,123300,314433740,10170,10170,10170,10170,0
|
|
20230801,123200,314433740,10170,10170,10170,10170,0
|
|
20230801,123100,314433740,10170,10170,10170,10170,0
|
|
20230801,123000,314433740,10170,10170,10170,10170,1
|
|
20230801,122900,314423570,10160,10160,10160,10160,0
|
|
20230801,122800,314423570,10160,10160,10160,10160,20
|
|
20230801,122700,314220370,10160,10160,10160,10160,0
|
|
20230801,122600,314220370,10160,10160,10160,10160,0
|
|
20230801,122500,314220370,10160,10160,10160,10160,0
|
|
20230801,122400,314220370,10160,10160,10160,10160,4
|
|
20230801,122300,314179730,10160,10160,10160,10160,0
|
|
20230801,122200,314179730,10160,10160,10160,10160,0
|
|
20230801,122100,314179730,10160,10160,10160,10160,0
|
|
20230801,122000,314179730,10160,10160,10160,10160,21
|
|
20230801,121900,313966370,10170,10170,10170,10170,0
|
|
20230801,121800,313966370,10170,10170,10170,10170,0
|
|
20230801,121700,313966370,10170,10170,10170,10170,0
|
|
20230801,121600,313966370,10170,10170,10170,10170,0
|
|
20230801,121500,313966370,10170,10170,10170,10170,50
|
|
20230801,121400,313457870,10170,10170,10170,10170,0
|
|
20230801,121300,313457870,10170,10170,10170,10170,0
|
|
20230801,121200,313457870,10170,10170,10170,10170,0
|
|
20230801,121100,313457870,10170,10170,10170,10170,0
|
|
20230801,121000,313457870,10170,10170,10170,10170,0
|
|
20230801,120900,313457870,10170,10170,10170,10170,116
|
|
20230801,120800,312278150,10170,10170,10170,10170,0
|
|
20230801,120700,312278150,10170,10170,10170,10170,0
|
|
20230801,120600,312278150,10170,10170,10170,10170,0
|
|
20230801,120500,312278150,10170,10170,10170,10170,0
|
|
20230801,120400,312278150,10170,10170,10170,10170,0
|
|
20230801,120300,312278150,10170,10160,10170,10160,700
|
|
20230801,120200,305159310,10160,10160,10160,10160,10
|
|
20230801,120100,305057710,10150,10150,10150,10150,30
|
|
20230801,120000,304753210,10150,10150,10150,10150,0
|
|
20230801,115900,304753210,10150,10150,10150,10150,10
|
|
20230801,115800,304651710,10150,10150,10150,10150,0
|
|
20230801,115700,304651710,10150,10150,10150,10150,0
|
|
20230801,115600,304651710,10150,10150,10150,10150,0
|
|
20230801,115500,304651710,10150,10150,10150,10150,1
|
|
20230801,115400,304641560,10150,10150,10150,10150,50
|
|
20230801,115300,304134060,10150,10150,10150,10150,3
|
|
20230801,115200,304103610,10150,10150,10150,10150,0
|
|
20230801,115100,304103610,10150,10150,10150,10150,1
|
|
20230801,115000,304093460,10160,10160,10160,10160,2
|
|
20230801,114900,304073140,10160,10160,10160,10160,0
|
|
20230801,114800,304073140,10160,10160,10160,10160,0
|
|
20230801,114700,304073140,10160,10160,10160,10160,0
|
|
20230801,114600,304073140,10160,10160,10160,10160,0
|
|
20230801,114500,304073140,10160,10160,10160,10160,25
|
|
20230801,114400,303819140,10160,10160,10160,10160,30
|
|
20230801,114300,303514340,10160,10160,10160,10160,0
|
|
20230801,114200,303514340,10160,10160,10160,10160,0
|
|
20230801,114100,303514340,10160,10160,10160,10160,0
|
|
20230801,114000,303514340,10160,10160,10160,10160,0
|
|
20230801,113900,303514340,10160,10160,10160,10160,0
|
|
20230801,113800,303514340,10160,10160,10160,10160,15
|
|
20230801,113700,303361940,10170,10170,10170,10170,0
|
|
20230801,113600,303361940,10170,10170,10170,10170,0
|
|
20230801,113500,303361940,10170,10150,10170,10150,239
|
|
20230801,113400,300936070,10150,10150,10150,10150,0
|
|
20230801,113300,300936070,10150,10150,10150,10150,0
|
|
20230801,113200,300936070,10150,10170,10170,10150,728
|
|
20230801,113100,293546770,10170,10170,10170,10170,0
|
|
20230801,113000,293546770,10170,10170,10170,10170,1
|
|
20230801,112900,293536600,10150,10170,10170,10150,1801
|
|
20230801,112800,275250500,10190,10190,10190,10190,5
|
|
20230801,112700,275199550,10190,10180,10190,10180,3
|
|
20230801,112600,275169000,10180,10180,10180,10180,2
|
|
20230801,112500,275148640,10190,10190,10190,10190,0
|
|
20230801,112400,275148640,10190,10190,10190,10190,160
|
|
20230801,112300,273518240,10210,10210,10210,10210,0
|
|
20230801,112200,273518240,10210,10210,10210,10210,0
|
|
20230801,112100,273518240,10210,10210,10210,10210,0
|
|
20230801,112000,273518240,10210,10210,10210,10210,0
|
|
20230801,111900,273518240,10210,10210,10210,10210,0
|
|
20230801,111800,273518240,10210,10210,10210,10210,0
|
|
20230801,111700,273518240,10210,10210,10210,10210,0
|
|
20230801,111600,273518240,10210,10210,10210,10190,52
|
|
20230801,111500,272988320,10190,10200,10210,10190,79
|
|
20230801,111400,272182710,10200,10210,10210,10200,143
|
|
20230801,111300,270724100,10200,10200,10200,10200,150
|
|
20230801,111200,269194100,10210,10210,10210,10210,1
|
|
20230801,111100,269183890,10200,10200,10200,10200,500
|
|
20230801,111000,264083890,10210,10210,10210,10210,0
|
|
20230801,110900,264083890,10210,10210,10210,10210,1
|
|
20230801,110800,264073680,10200,10200,10200,10200,83
|
|
20230801,110700,263227080,10210,10210,10210,10210,1
|
|
20230801,110600,263216870,10200,10200,10200,10200,10
|
|
20230801,110500,263114870,10210,10210,10210,10210,50
|
|
20230801,110400,262604370,10210,10200,10210,10200,57
|
|
20230801,110300,262022460,10210,10210,10210,10210,0
|
|
20230801,110200,262022460,10210,10210,10210,10210,0
|
|
20230801,110100,262022460,10210,10200,10210,10200,43
|
|
20230801,110000,261583800,10200,10190,10200,10190,6
|
|
20230801,105900,261522650,10200,10200,10200,10200,32
|
|
20230801,105800,261196250,10210,10210,10210,10210,0
|
|
20230801,105700,261196250,10210,10210,10210,10210,0
|
|
20230801,105600,261196250,10210,10210,10210,10210,1
|
|
20230801,105500,261186040,10200,10200,10200,10200,1
|
|
20230801,105400,261175840,10210,10200,10210,10200,6
|
|
20230801,105300,261114630,10210,10200,10210,10200,11
|
|
20230801,105200,261002420,10200,10200,10200,10200,1
|
|
20230801,105100,260992220,10210,10210,10210,10210,0
|
|
20230801,105000,260992220,10210,10210,10210,10200,237
|
|
20230801,104900,258573590,10210,10210,10210,10210,64
|
|
20230801,104800,257920150,10210,10210,10210,10210,0
|
|
20230801,104700,257920150,10210,10210,10210,10210,10
|
|
20230801,104600,257818050,10210,10210,10210,10210,0
|
|
20230801,104500,257818050,10210,10210,10210,10210,1
|
|
20230801,104400,257807840,10210,10210,10210,10210,1
|
|
20230801,104300,257797630,10200,10200,10200,10200,5
|
|
20230801,104200,257746630,10210,10210,10210,10210,0
|
|
20230801,104100,257746630,10210,10210,10210,10210,1
|
|
20230801,104000,257736420,10200,10190,10210,10190,48
|
|
20230801,103900,257246820,10200,10200,10200,10200,11
|
|
20230801,103800,257134620,10200,10190,10200,10190,6
|
|
20230801,103700,257073470,10210,10210,10210,10210,0
|
|
20230801,103600,257073470,10210,10210,10210,10210,0
|
|
20230801,103500,257073470,10210,10210,10210,10210,0
|
|
20230801,103400,257073470,10210,10210,10210,10210,10
|
|
20230801,103300,256971370,10210,10210,10210,10210,0
|
|
20230801,103200,256971370,10210,10210,10210,10210,0
|
|
20230801,103100,256971370,10210,10210,10210,10210,0
|
|
20230801,103000,256971370,10210,10210,10210,10210,0
|
|
20230801,102900,256971370,10210,10210,10210,10210,1
|
|
20230801,102800,256961160,10160,10200,10210,10160,188
|
|
20230801,102700,255046230,10200,10170,10200,10170,326
|
|
20230801,102600,251730780,10170,10200,10200,10170,4
|
|
20230801,102500,251690040,10200,10200,10200,10200,0
|
|
20230801,102400,251690040,10200,10200,10200,10200,21
|
|
20230801,102300,251475840,10170,10180,10180,10170,480
|
|
20230801,102200,246594050,10200,10200,10200,10200,1
|
|
20230801,102100,246583850,10200,10200,10200,10200,1
|
|
20230801,102000,246573650,10210,10210,10210,10210,0
|
|
20230801,101900,246573650,10210,10210,10210,10210,0
|
|
20230801,101800,246573650,10210,10210,10210,10210,0
|
|
20230801,101700,246573650,10210,10210,10210,10210,0
|
|
20230801,101600,246573650,10210,10210,10210,10210,1
|
|
20230801,101500,246563440,10170,10200,10200,10170,150
|
|
20230801,101400,245034730,10210,10210,10230,10210,455
|
|
20230801,101300,240389160,10230,10230,10230,10230,0
|
|
20230801,101200,240389160,10230,10230,10230,10230,1
|
|
20230801,101100,240378930,10210,10230,10230,10210,550
|
|
20230801,101000,234753430,10210,10220,10230,10210,62
|
|
20230801,100900,234119790,10230,10220,10230,10220,5
|
|
20230801,100800,234068680,10220,10210,10230,10210,65
|
|
20230801,100700,233404310,10210,10210,10230,10210,25
|
|
20230801,100600,233148950,10210,10230,10250,10210,1171
|
|
20230801,100500,221153200,10230,10220,10230,10220,5
|
|
20230801,100400,221102090,10230,10220,10230,10210,115
|
|
20230801,100300,219927240,10210,10210,10210,10210,3
|
|
20230801,100200,219896610,10220,10220,10220,10210,31
|
|
20230801,100100,219579890,10220,10210,10220,10210,124
|
|
20230801,100000,218313040,10210,10210,10210,10210,0
|
|
20230801,095900,218313040,10210,10210,10210,10210,42
|
|
20230801,095800,217884220,10200,10200,10200,10200,50
|
|
20230801,095700,217374220,10200,10200,10230,10200,297
|
|
20230801,095600,214339230,10170,10170,10170,10170,14
|
|
20230801,095500,214196850,10160,10160,10160,10160,40
|
|
20230801,095400,213790450,10160,10170,10220,10160,2550
|
|
20230801,095300,187765440,10160,10160,10160,10160,39
|
|
20230801,095200,187369200,10170,10160,10170,10160,60
|
|
20230801,095100,186759590,10160,10150,10160,10150,3
|
|
20230801,095000,186729130,10150,10150,10150,10150,18
|
|
20230801,094900,186546430,10150,10150,10150,10150,178
|
|
20230801,094800,184739730,10150,10150,10150,10150,156
|
|
20230801,094700,183156330,10160,10150,10160,10150,301
|
|
20230801,094600,180101170,10150,10150,10160,10150,103
|
|
20230801,094500,179055710,10150,10150,10150,10150,55
|
|
20230801,094400,178497460,10160,10160,10160,10160,0
|
|
20230801,094300,178497460,10160,10110,10160,10110,210
|
|
20230801,094200,176366060,10140,10120,10140,10110,54
|
|
20230801,094100,175819750,10140,10120,10140,10120,6
|
|
20230801,094000,175759010,10150,10150,10150,10150,14
|
|
20230801,093900,175616910,10120,10120,10120,10120,124
|
|
20230801,093800,174362030,10120,10160,10160,10120,30
|
|
20230801,093700,174057630,10170,10160,10170,10160,41
|
|
20230801,093600,173641060,10160,10120,10170,10120,298
|
|
20230801,093500,170624850,10120,10160,10170,10120,307
|
|
20230801,093400,167506960,10160,10160,10160,10160,219
|
|
20230801,093300,165281920,10170,10170,10170,10170,112
|
|
20230801,093200,164142880,10170,10140,10170,10140,2889
|
|
20230801,093100,134782010,10110,10130,10130,10110,91
|
|
20230801,093000,133861970,10150,10150,10150,10150,50
|
|
20230801,092900,133354470,10150,10150,10150,10150,8
|
|
20230801,092800,133273270,10110,10140,10140,10110,55
|
|
20230801,092700,132717040,10150,10110,10150,10110,153
|
|
20230801,092600,131164570,10130,10130,10130,10130,1
|
|
20230801,092500,131154440,10100,10130,10130,10100,93
|
|
20230801,092400,130215110,10120,10120,10120,10120,51
|
|
20230801,092300,129698990,10100,10100,10100,10100,4
|
|
20230801,092200,129658590,10130,10130,10130,10120,330
|
|
20230801,092100,126318550,10130,10150,10150,10130,318
|
|
20230801,092000,123095550,10150,10140,10160,10140,770
|
|
20230801,091900,115285690,10140,10130,10140,10130,435
|
|
20230801,091800,110879090,10140,10120,10150,10120,757
|
|
20230801,091700,103206480,10110,10110,10110,10090,638
|
|
20230801,091600,96759610,10110,10120,10120,10110,139
|
|
20230801,091500,95354250,10120,10120,10120,10120,9
|
|
20230801,091400,95263170,10130,10130,10130,10130,484
|
|
20230801,091300,90360250,10130,10130,10140,10130,40
|
|
20230801,091200,89954960,10100,10100,10100,10100,104
|
|
20230801,091100,88904560,10100,10090,10100,10090,195
|
|
20230801,091000,86935340,10090,10110,10140,10090,487
|
|
20230801,090900,82009300,10100,10070,10100,10070,2008
|
|
20230801,090800,61746050,10070,10050,10070,10050,101
|
|
20230801,090700,60729000,10090,10070,10090,10070,1956
|
|
20230801,090600,41011210,10030,10030,10030,10030,0
|
|
20230801,090500,41011210,10030,10030,10030,10020,380
|
|
20230801,090400,37200310,10030,10020,10030,10010,945
|
|
20230801,090300,27732450,10010,10040,10080,10010,809
|
|
20230801,090200,19624920,10000,10000,10000,10000,0
|
|
20230801,090100,19624920,10000,10000,10000,10000,15
|
|
20230801,090000,19474920,10000,10080,10080,9990,1940
|