578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,223645850,12180,12180,12180,12180,123
|
|
20230801,183400,223645850,12180,12180,12180,12180,0
|
|
20230801,183300,223645850,12180,12180,12180,12180,0
|
|
20230801,183200,223645850,12180,12180,12180,12180,0
|
|
20230801,183100,223645850,12180,12180,12180,12180,0
|
|
20230801,183000,223645850,12180,12180,12180,12180,0
|
|
20230801,182900,223645850,12180,12180,12180,12180,0
|
|
20230801,182800,223645850,12180,12180,12180,12180,0
|
|
20230801,182700,223645850,12180,12180,12180,12180,0
|
|
20230801,182600,223645850,12180,12180,12180,12180,0
|
|
20230801,182500,223645850,12180,12180,12180,12180,0
|
|
20230801,182400,223645850,12180,12180,12180,12180,0
|
|
20230801,182300,223645850,12180,12180,12180,12180,0
|
|
20230801,182200,223645850,12180,12180,12180,12180,0
|
|
20230801,182100,223645850,12180,12180,12180,12180,0
|
|
20230801,182000,223645850,12180,12180,12180,12180,0
|
|
20230801,181900,223645850,12180,12180,12180,12180,0
|
|
20230801,181800,223645850,12180,12180,12180,12180,0
|
|
20230801,181700,223645850,12180,12180,12180,12180,0
|
|
20230801,181600,223645850,12180,12180,12180,12180,0
|
|
20230801,181500,223645850,12180,12180,12180,12180,0
|
|
20230801,181400,223645850,12180,12180,12180,12180,0
|
|
20230801,181300,223645850,12180,12180,12180,12180,0
|
|
20230801,181200,223645850,12180,12180,12180,12180,0
|
|
20230801,181100,223645850,12180,12180,12180,12180,0
|
|
20230801,181000,223645850,12180,12180,12180,12180,0
|
|
20230801,180900,223645850,12180,12180,12180,12180,0
|
|
20230801,180800,223645850,12180,12180,12180,12180,0
|
|
20230801,180700,223645850,12180,12180,12180,12180,0
|
|
20230801,180600,223645850,12180,12180,12180,12180,0
|
|
20230801,180500,223645850,12180,12180,12180,12180,123
|
|
20230801,180400,223645850,12180,12180,12180,12180,0
|
|
20230801,180300,223645850,12180,12180,12180,12180,0
|
|
20230801,180200,223645850,12180,12180,12180,12180,0
|
|
20230801,180100,223645850,12180,12180,12180,12180,0
|
|
20230801,180000,223645850,12180,12180,12180,12180,0
|
|
20230801,175900,223645850,12180,12180,12180,12180,0
|
|
20230801,175800,223645850,12180,12180,12180,12180,0
|
|
20230801,175700,223645850,12180,12180,12180,12180,0
|
|
20230801,175600,223645850,12180,12180,12180,12180,0
|
|
20230801,175500,223645850,12180,12180,12180,12180,0
|
|
20230801,175400,223645850,12180,12180,12180,12180,0
|
|
20230801,175300,223645850,12180,12180,12180,12180,0
|
|
20230801,175200,223645850,12180,12180,12180,12180,0
|
|
20230801,175100,223645850,12180,12180,12180,12180,0
|
|
20230801,175000,223645850,12180,12180,12180,12180,0
|
|
20230801,174900,223645850,12180,12180,12180,12180,0
|
|
20230801,174800,223645850,12180,12180,12180,12180,0
|
|
20230801,174700,223645850,12180,12180,12180,12180,0
|
|
20230801,174600,223645850,12180,12180,12180,12180,0
|
|
20230801,174500,223645850,12180,12180,12180,12180,0
|
|
20230801,174400,223645850,12180,12180,12180,12180,0
|
|
20230801,174300,223645850,12180,12180,12180,12180,0
|
|
20230801,174200,223645850,12180,12180,12180,12180,0
|
|
20230801,174100,223645850,12180,12180,12180,12180,0
|
|
20230801,174000,223645850,12180,12180,12180,12180,0
|
|
20230801,173900,223645850,12180,12180,12180,12180,0
|
|
20230801,173800,223645850,12180,12180,12180,12180,0
|
|
20230801,173700,223645850,12180,12180,12180,12180,0
|
|
20230801,173600,223645850,12180,12180,12180,12180,0
|
|
20230801,173500,223645850,12180,12180,12180,12180,123
|
|
20230801,173400,223645850,12180,12180,12180,12180,0
|
|
20230801,173300,223645850,12180,12180,12180,12180,0
|
|
20230801,173200,223645850,12180,12180,12180,12180,0
|
|
20230801,173100,223645850,12180,12180,12180,12180,0
|
|
20230801,173000,223645850,12180,12180,12180,12180,0
|
|
20230801,172900,223645850,12180,12180,12180,12180,0
|
|
20230801,172800,223645850,12180,12180,12180,12180,0
|
|
20230801,172700,223645850,12180,12180,12180,12180,0
|
|
20230801,172600,223645850,12180,12180,12180,12180,0
|
|
20230801,172500,223645850,12180,12180,12180,12180,0
|
|
20230801,172400,223645850,12180,12180,12180,12180,0
|
|
20230801,172300,223645850,12180,12180,12180,12180,0
|
|
20230801,172200,223645850,12180,12180,12180,12180,0
|
|
20230801,172100,223645850,12180,12180,12180,12180,0
|
|
20230801,172000,223645850,12180,12180,12180,12180,0
|
|
20230801,171900,223645850,12180,12180,12180,12180,0
|
|
20230801,171800,223645850,12180,12180,12180,12180,0
|
|
20230801,171700,223645850,12180,12180,12180,12180,0
|
|
20230801,171600,223645850,12180,12180,12180,12180,0
|
|
20230801,171500,223645850,12180,12180,12180,12180,0
|
|
20230801,171400,223645850,12180,12180,12180,12180,0
|
|
20230801,171300,223645850,12180,12180,12180,12180,0
|
|
20230801,171200,223645850,12180,12180,12180,12180,0
|
|
20230801,171100,223645850,12180,12180,12180,12180,0
|
|
20230801,171000,223645850,12180,12180,12180,12180,0
|
|
20230801,170900,223645850,12180,12180,12180,12180,0
|
|
20230801,170800,223645850,12180,12180,12180,12180,0
|
|
20230801,170700,223645850,12180,12180,12180,12180,0
|
|
20230801,170600,223645850,12180,12180,12180,12180,0
|
|
20230801,170500,223645850,12180,12180,12180,12180,123
|
|
20230801,170400,223645850,12180,12180,12180,12180,0
|
|
20230801,170300,223645850,12180,12180,12180,12180,0
|
|
20230801,170200,223645850,12180,12180,12180,12180,0
|
|
20230801,170100,223645850,12180,12180,12180,12180,0
|
|
20230801,170000,223645850,12180,12180,12180,12180,0
|
|
20230801,165900,223645850,12180,12180,12180,12180,0
|
|
20230801,165800,223645850,12180,12180,12180,12180,0
|
|
20230801,165700,223645850,12180,12180,12180,12180,0
|
|
20230801,165600,223645850,12180,12180,12180,12180,0
|
|
20230801,165500,223645850,12180,12180,12180,12180,0
|
|
20230801,165400,223645850,12180,12180,12180,12180,0
|
|
20230801,165300,223645850,12180,12180,12180,12180,0
|
|
20230801,165200,223645850,12180,12180,12180,12180,0
|
|
20230801,165100,223645850,12180,12180,12180,12180,0
|
|
20230801,165000,223645850,12180,12180,12180,12180,0
|
|
20230801,164900,223645850,12180,12180,12180,12180,0
|
|
20230801,164800,223645850,12180,12180,12180,12180,0
|
|
20230801,164700,223645850,12180,12180,12180,12180,0
|
|
20230801,164600,223645850,12180,12180,12180,12180,0
|
|
20230801,164500,223645850,12180,12180,12180,12180,0
|
|
20230801,164400,223645850,12180,12180,12180,12180,0
|
|
20230801,164300,223645850,12180,12180,12180,12180,0
|
|
20230801,164200,223645850,12180,12180,12180,12180,0
|
|
20230801,164100,223645850,12180,12180,12180,12180,0
|
|
20230801,164000,223645850,12180,12180,12180,12180,0
|
|
20230801,163900,223645850,12180,12180,12180,12180,0
|
|
20230801,163800,223645850,12180,12180,12180,12180,0
|
|
20230801,163700,223645850,12180,12180,12180,12180,0
|
|
20230801,163600,223645850,12180,12180,12180,12180,0
|
|
20230801,163500,223645850,12180,12180,12180,12180,123
|
|
20230801,163400,223645850,12180,12180,12180,12180,0
|
|
20230801,163300,223645850,12180,12180,12180,12180,0
|
|
20230801,163200,223645850,12180,12180,12180,12180,0
|
|
20230801,163100,223645850,12180,12180,12180,12180,0
|
|
20230801,163000,223645850,12180,12180,12180,12180,0
|
|
20230801,162900,223645850,12180,12180,12180,12180,0
|
|
20230801,162800,223645850,12180,12180,12180,12180,0
|
|
20230801,162700,223645850,12180,12180,12180,12180,0
|
|
20230801,162600,223645850,12180,12180,12180,12180,0
|
|
20230801,162500,223645850,12180,12180,12180,12180,0
|
|
20230801,162400,223645850,12180,12180,12180,12180,0
|
|
20230801,162300,223645850,12180,12180,12180,12180,0
|
|
20230801,162200,223645850,12180,12180,12180,12180,0
|
|
20230801,162100,223645850,12180,12180,12180,12180,0
|
|
20230801,162000,223645850,12180,12180,12180,12180,0
|
|
20230801,161900,223645850,12180,12180,12180,12180,0
|
|
20230801,161800,223645850,12180,12180,12180,12180,0
|
|
20230801,161700,223645850,12180,12180,12180,12180,0
|
|
20230801,161600,223645850,12180,12180,12180,12180,0
|
|
20230801,161500,223645850,12180,12180,12180,12180,0
|
|
20230801,161400,223645850,12180,12180,12180,12180,0
|
|
20230801,161300,223645850,12180,12180,12180,12180,0
|
|
20230801,161200,223645850,12180,12180,12180,12180,0
|
|
20230801,161100,223645850,12180,12180,12180,12180,0
|
|
20230801,161000,223645850,12180,12180,12180,12180,0
|
|
20230801,160900,223645850,12180,12180,12180,12180,0
|
|
20230801,160800,223645850,12180,12180,12180,12180,0
|
|
20230801,160700,223645850,12180,12180,12180,12180,0
|
|
20230801,160600,223645850,12180,12180,12180,12180,0
|
|
20230801,160500,223645850,12180,12180,12180,12180,123
|
|
20230801,160400,223645850,12180,12180,12180,12180,0
|
|
20230801,160300,223645850,12180,12180,12180,12180,0
|
|
20230801,160200,223645850,12180,12180,12180,12180,0
|
|
20230801,160100,223645850,12180,12180,12180,12180,0
|
|
20230801,160000,223645850,12180,12180,12180,12180,0
|
|
20230801,155900,223645850,12180,12180,12180,12180,0
|
|
20230801,155800,223645850,12180,12180,12180,12180,0
|
|
20230801,155700,223645850,12180,12180,12180,12180,0
|
|
20230801,155600,223645850,12180,12180,12180,12180,0
|
|
20230801,155500,223645850,12180,12180,12180,12180,0
|
|
20230801,155400,223645850,12180,12180,12180,12180,0
|
|
20230801,155300,223645850,12180,12180,12180,12180,0
|
|
20230801,155200,223645850,12180,12180,12180,12180,0
|
|
20230801,155100,223645850,12180,12180,12180,12180,0
|
|
20230801,155000,223645850,12180,12180,12180,12180,0
|
|
20230801,154900,223645850,12180,12180,12180,12180,0
|
|
20230801,154800,223645850,12180,12180,12180,12180,0
|
|
20230801,154700,223645850,12180,12180,12180,12180,0
|
|
20230801,154600,223645850,12180,12180,12180,12180,0
|
|
20230801,154500,223645850,12180,12180,12180,12180,0
|
|
20230801,154400,223645850,12180,12180,12180,12180,0
|
|
20230801,154300,223645850,12180,12180,12180,12180,0
|
|
20230801,154200,223645850,12180,12180,12180,12180,0
|
|
20230801,154100,223645850,12180,12180,12180,12180,0
|
|
20230801,154000,223645850,12180,12180,12180,12180,0
|
|
20230801,153900,223645850,12180,12180,12180,12180,0
|
|
20230801,153800,223645850,12180,12180,12180,12180,0
|
|
20230801,153700,223645850,12180,12180,12180,12180,0
|
|
20230801,153600,223645850,12180,12180,12180,12180,0
|
|
20230801,153500,223645850,12180,12180,12180,12180,123
|
|
20230801,153400,223645850,12180,12180,12180,12180,0
|
|
20230801,153300,223645850,12180,12180,12180,12180,0
|
|
20230801,153200,223645850,12180,12180,12180,12180,0
|
|
20230801,153100,223645850,12180,12180,12180,12180,0
|
|
20230801,153000,223645850,12180,12180,12180,12180,123
|
|
20230801,152900,222147710,12180,12180,12180,12180,0
|
|
20230801,152800,222147710,12180,12180,12180,12180,0
|
|
20230801,152700,222147710,12180,12180,12180,12180,0
|
|
20230801,152600,222147710,12180,12180,12180,12180,0
|
|
20230801,152500,222147710,12180,12180,12180,12180,0
|
|
20230801,152400,222147710,12180,12180,12180,12180,0
|
|
20230801,152300,222147710,12180,12180,12180,12180,0
|
|
20230801,152200,222147710,12180,12180,12180,12180,0
|
|
20230801,152100,222147710,12180,12180,12180,12180,0
|
|
20230801,152000,222147710,12180,12180,12180,12180,0
|
|
20230801,151900,222147710,12180,12180,12180,12180,2
|
|
20230801,151800,222123350,12140,12170,12170,12140,305
|
|
20230801,151700,218417730,12170,12170,12170,12170,3
|
|
20230801,151600,218381220,12170,12170,12180,12170,6
|
|
20230801,151500,218308190,12180,12180,12180,12180,1
|
|
20230801,151400,218296010,12170,12180,12180,12170,57
|
|
20230801,151300,217602230,12180,12180,12180,12180,1
|
|
20230801,151200,217590050,12180,12170,12180,12170,9
|
|
20230801,151100,217480440,12180,12180,12180,12180,1
|
|
20230801,151000,217468260,12170,12170,12180,12170,5
|
|
20230801,150900,217407400,12180,12180,12180,12180,1
|
|
20230801,150800,217395220,12170,12170,12170,12170,1
|
|
20230801,150700,217383050,12180,12170,12180,12170,11
|
|
20230801,150600,217249170,12180,12180,12180,12180,1
|
|
20230801,150500,217236990,12180,12170,12180,12170,101
|
|
20230801,150400,216007810,12180,12170,12180,12170,2
|
|
20230801,150300,215983460,12180,12180,12180,12180,1
|
|
20230801,150200,215971280,12180,12180,12180,12180,1
|
|
20230801,150100,215959100,12170,12180,12180,12170,22
|
|
20230801,150000,215691350,12170,12170,12170,12170,12
|
|
20230801,145900,215545310,12170,12170,12170,12170,3
|
|
20230801,145800,215508800,12170,12170,12170,12170,1
|
|
20230801,145700,215496630,12160,12170,12170,12160,2
|
|
20230801,145600,215472300,12170,12170,12170,12170,1
|
|
20230801,145500,215460130,12170,12170,12170,12170,1
|
|
20230801,145400,215447960,12150,12150,12150,12150,0
|
|
20230801,145300,215447960,12150,12150,12150,12150,1
|
|
20230801,145200,215435810,12170,12150,12170,12150,23
|
|
20230801,145100,215156340,12150,12150,12150,12150,6
|
|
20230801,145000,215083440,12150,12150,12150,12150,60
|
|
20230801,144900,214354440,12150,12160,12160,12150,6
|
|
20230801,144800,214281490,12150,12150,12150,12150,0
|
|
20230801,144700,214281490,12150,12150,12150,12150,0
|
|
20230801,144600,214281490,12150,12150,12150,12150,0
|
|
20230801,144500,214281490,12150,12150,12150,12150,1
|
|
20230801,144400,214269340,12150,12150,12150,12150,0
|
|
20230801,144300,214269340,12150,12150,12150,12150,24
|
|
20230801,144200,213977740,12150,12150,12150,12150,0
|
|
20230801,144100,213977740,12150,12180,12180,12150,17
|
|
20230801,144000,213770980,12190,12190,12190,12190,5
|
|
20230801,143900,213710030,12180,12180,12180,12180,0
|
|
20230801,143800,213710030,12180,12180,12180,12180,1
|
|
20230801,143700,213697850,12190,12190,12190,12190,81
|
|
20230801,143600,212710460,12180,12180,12180,12180,20
|
|
20230801,143500,212466860,12180,12180,12180,12180,1
|
|
20230801,143400,212454680,12190,12190,12190,12190,0
|
|
20230801,143300,212454680,12190,12190,12190,12190,8
|
|
20230801,143200,212357160,12190,12190,12190,12190,0
|
|
20230801,143100,212357160,12190,12180,12190,12180,6
|
|
20230801,143000,212284030,12180,12180,12180,12180,1
|
|
20230801,142900,212271850,12170,12170,12170,12170,0
|
|
20230801,142800,212271850,12170,12170,12170,12170,0
|
|
20230801,142700,212271850,12170,12170,12170,12170,1
|
|
20230801,142600,212259680,12150,12150,12150,12150,0
|
|
20230801,142500,212259680,12150,12150,12150,12150,3
|
|
20230801,142400,212223230,12140,12140,12140,12140,0
|
|
20230801,142300,212223230,12140,12140,12140,12140,1
|
|
20230801,142200,212211090,12190,12190,12190,12190,0
|
|
20230801,142100,212211090,12190,12190,12190,12190,0
|
|
20230801,142000,212211090,12190,12140,12190,12140,17
|
|
20230801,141900,212004660,12140,12180,12180,12140,201
|
|
20230801,141800,209561510,12180,12190,12190,12180,107
|
|
20230801,141700,208258240,12180,12180,12180,12180,0
|
|
20230801,141600,208258240,12180,12180,12180,12180,0
|
|
20230801,141500,208258240,12180,12190,12190,12180,167
|
|
20230801,141400,206222520,12190,12190,12190,12190,352
|
|
20230801,141300,201931640,12190,12190,12190,12190,50
|
|
20230801,141200,201322140,12160,12160,12160,12160,0
|
|
20230801,141100,201322140,12160,12190,12190,12160,84
|
|
20230801,141000,200298210,12160,12160,12160,12160,0
|
|
20230801,140900,200298210,12160,12160,12160,12160,0
|
|
20230801,140800,200298210,12160,12160,12160,12160,1
|
|
20230801,140700,200286050,12160,12160,12160,12160,0
|
|
20230801,140600,200286050,12160,12160,12160,12160,5
|
|
20230801,140500,200225250,12190,12190,12190,12190,0
|
|
20230801,140400,200225250,12190,12170,12190,12170,51
|
|
20230801,140300,199603580,12180,12180,12180,12180,102
|
|
20230801,140200,198361220,12180,12180,12180,12180,5
|
|
20230801,140100,198300320,12160,12160,12160,12160,1
|
|
20230801,140000,198288160,12160,12160,12160,12160,1
|
|
20230801,135900,198276000,12160,12150,12160,12150,49
|
|
20230801,135800,197680250,12150,12150,12150,12150,1
|
|
20230801,135700,197668100,12150,12140,12150,12140,101
|
|
20230801,135600,196440960,12150,12160,12160,12150,50
|
|
20230801,135500,195833450,12150,12150,12150,12150,0
|
|
20230801,135400,195833450,12150,12150,12150,12150,0
|
|
20230801,135300,195833450,12150,12150,12150,12150,1
|
|
20230801,135200,195821300,12170,12170,12170,12170,100
|
|
20230801,135100,194604300,12180,12160,12180,12160,100
|
|
20230801,135000,193386500,12150,12160,12160,12150,11
|
|
20230801,134900,193252840,12160,12160,12160,12160,51
|
|
20230801,134800,192632680,12170,12170,12180,12170,23
|
|
20230801,134700,192352670,12180,12180,12180,12170,104
|
|
20230801,134600,191085980,12180,12170,12180,12170,54
|
|
20230801,134500,190428290,12170,12170,12170,12170,9
|
|
20230801,134400,190318760,12170,12170,12170,12170,23
|
|
20230801,134300,190038850,12170,12150,12170,12150,64
|
|
20230801,134200,189260250,12150,12170,12170,12120,301
|
|
20230801,134100,185600130,12120,12120,12120,12120,0
|
|
20230801,134000,185600130,12120,12120,12120,12120,0
|
|
20230801,133900,185600130,12120,12140,12140,12120,695
|
|
20230801,133800,177170830,12150,12150,12150,12150,1
|
|
20230801,133700,177158680,12160,12160,12160,12160,0
|
|
20230801,133600,177158680,12160,12160,12160,12160,0
|
|
20230801,133500,177158680,12160,12160,12160,12160,0
|
|
20230801,133400,177158680,12160,12160,12160,12160,1
|
|
20230801,133300,177146520,12180,12180,12180,12180,0
|
|
20230801,133200,177146520,12180,12140,12180,12140,133
|
|
20230801,133100,175526810,12130,12130,12130,12130,0
|
|
20230801,133000,175526810,12130,12130,12130,12130,1
|
|
20230801,132900,175514680,12130,12140,12140,12130,51
|
|
20230801,132800,174896040,12120,12120,12120,12120,0
|
|
20230801,132700,174896040,12120,12120,12120,12120,128
|
|
20230801,132600,173344680,12130,12130,12130,12130,49
|
|
20230801,132500,172750310,12140,12140,12140,12140,184
|
|
20230801,132400,170516550,12150,12150,12150,12150,11
|
|
20230801,132300,170382900,12150,12150,12150,12150,0
|
|
20230801,132200,170382900,12150,12150,12150,12150,1
|
|
20230801,132100,170370750,12150,12150,12150,12150,0
|
|
20230801,132000,170370750,12150,12160,12160,12150,842
|
|
20230801,131900,160133830,12170,12170,12170,12170,1
|
|
20230801,131800,160121660,12170,12170,12170,12170,0
|
|
20230801,131700,160121660,12170,12170,12170,12170,11
|
|
20230801,131600,159987790,12170,12170,12170,12170,6
|
|
20230801,131500,159914770,12170,12170,12170,12170,0
|
|
20230801,131400,159914770,12170,12170,12170,12170,0
|
|
20230801,131300,159914770,12170,12170,12170,12170,2
|
|
20230801,131200,159890430,12170,12170,12170,12170,8
|
|
20230801,131100,159793070,12170,12170,12170,12170,0
|
|
20230801,131000,159793070,12170,12170,12170,12170,2
|
|
20230801,130900,159768730,12170,12170,12170,12170,10
|
|
20230801,130800,159647030,12160,12160,12160,12160,0
|
|
20230801,130700,159647030,12160,12170,12170,12160,264
|
|
20230801,130600,156434220,12180,12180,12180,12180,1
|
|
20230801,130500,156422040,12190,12190,12190,12190,0
|
|
20230801,130400,156422040,12190,12190,12190,12190,1
|
|
20230801,130300,156409850,12190,12190,12190,12190,0
|
|
20230801,130200,156409850,12190,12190,12190,12190,0
|
|
20230801,130100,156409850,12190,12190,12190,12190,2
|
|
20230801,130000,156385470,12190,12190,12190,12180,638
|
|
20230801,125900,148614580,12190,12180,12190,12180,23
|
|
20230801,125800,148334420,12190,12190,12190,12190,1
|
|
20230801,125700,148322230,12190,12190,12190,12190,1
|
|
20230801,125600,148310040,12190,12190,12190,12190,2
|
|
20230801,125500,148285660,12190,12190,12190,12190,1
|
|
20230801,125400,148273470,12190,12190,12190,12190,1
|
|
20230801,125300,148261280,12190,12190,12190,12190,54
|
|
20230801,125200,147603020,12190,12190,12190,12190,2
|
|
20230801,125100,147578640,12190,12190,12190,12190,17
|
|
20230801,125000,147371410,12190,12190,12190,12190,5
|
|
20230801,124900,147310460,12190,12190,12190,12190,1
|
|
20230801,124800,147298270,12190,12190,12190,12190,1
|
|
20230801,124700,147286080,12190,12180,12190,12180,7
|
|
20230801,124600,147200800,12190,12190,12190,12190,1
|
|
20230801,124500,147188610,12190,12190,12190,12190,2
|
|
20230801,124400,147164230,12190,12190,12190,12190,1
|
|
20230801,124300,147152040,12180,12190,12190,12180,203
|
|
20230801,124200,144679470,12190,12190,12190,12190,1
|
|
20230801,124100,144667280,12190,12190,12190,12190,3
|
|
20230801,124000,144630710,12190,12190,12190,12190,6
|
|
20230801,123900,144557570,12190,12180,12190,12180,6
|
|
20230801,123800,144484470,12190,12190,12190,12180,43
|
|
20230801,123700,143960320,12190,12190,12190,12190,1
|
|
20230801,123600,143948130,12190,12190,12190,12190,5
|
|
20230801,123500,143887180,12190,12180,12190,12180,22
|
|
20230801,123400,143619160,12190,12190,12190,12190,2
|
|
20230801,123300,143594780,12190,12190,12190,12190,1
|
|
20230801,123200,143582590,12190,12190,12190,12190,1
|
|
20230801,123100,143570400,12190,12190,12190,12190,1
|
|
20230801,123000,143558210,12190,12180,12190,12180,336
|
|
20230801,122900,139465670,12190,12190,12190,12190,1
|
|
20230801,122800,139453480,12190,12190,12190,12190,12
|
|
20230801,122700,139307200,12190,12190,12190,12190,1
|
|
20230801,122600,139295010,12180,12190,12190,12180,107
|
|
20230801,122500,137991710,12190,12210,12210,12180,790
|
|
20230801,122400,128359400,12220,12220,12240,12210,26
|
|
20230801,122300,128041830,12230,12230,12230,12230,1
|
|
20230801,122200,128029600,12220,12220,12220,12220,1
|
|
20230801,122100,128017380,12230,12230,12230,12230,1
|
|
20230801,122000,128005150,12240,12230,12240,12230,5
|
|
20230801,121900,127943960,12230,12230,12230,12230,2
|
|
20230801,121800,127919500,12220,12220,12220,12220,2
|
|
20230801,121700,127895060,12220,12220,12220,12220,2
|
|
20230801,121600,127870620,12220,12220,12220,12220,2
|
|
20230801,121500,127846180,12210,12230,12230,12210,10
|
|
20230801,121400,127724040,12210,12250,12250,12210,2
|
|
20230801,121300,127699580,12220,12220,12220,12220,10
|
|
20230801,121200,127577380,12230,12230,12230,12230,1
|
|
20230801,121100,127565150,12230,12230,12230,12230,2
|
|
20230801,121000,127540690,12230,12230,12230,12230,1
|
|
20230801,120900,127528460,12230,12250,12250,12230,3
|
|
20230801,120800,127491750,12230,12230,12230,12230,92
|
|
20230801,120700,126366590,12230,12230,12230,12230,1
|
|
20230801,120600,126354360,12230,12230,12230,12220,296
|
|
20230801,120500,122737220,12230,12230,12230,12230,1
|
|
20230801,120400,122724990,12230,12230,12230,12230,93
|
|
20230801,120300,121587600,12240,12240,12240,12240,12
|
|
20230801,120200,121440720,12250,12250,12250,12250,1
|
|
20230801,120100,121428470,12250,12250,12250,12250,1
|
|
20230801,120000,121416220,12250,12250,12250,12250,2
|
|
20230801,115900,121391720,12250,12250,12250,12250,1
|
|
20230801,115800,121379470,12250,12250,12250,12250,2
|
|
20230801,115700,121354970,12250,12250,12250,12250,4
|
|
20230801,115600,121305970,12250,12250,12250,12250,21
|
|
20230801,115500,121048720,12230,12240,12240,12230,100
|
|
20230801,115400,119825140,12250,12250,12250,12250,12
|
|
20230801,115300,119678140,12250,12250,12250,12250,101
|
|
20230801,115200,118440890,12250,12250,12250,12250,135
|
|
20230801,115100,116787140,12240,12240,12240,12240,7
|
|
20230801,115000,116701460,12240,12240,12240,12240,1
|
|
20230801,114900,116689220,12240,12240,12240,12240,1
|
|
20230801,114800,116676980,12240,12240,12240,12240,2
|
|
20230801,114700,116652500,12240,12240,12240,12240,1
|
|
20230801,114600,116640260,12240,12240,12240,12240,16
|
|
20230801,114500,116444420,12240,12240,12240,12240,3
|
|
20230801,114400,116407700,12250,12250,12250,12250,3
|
|
20230801,114300,116370950,12250,12250,12250,12250,2
|
|
20230801,114200,116346450,12250,12250,12250,12250,1
|
|
20230801,114100,116334200,12240,12240,12240,12240,2
|
|
20230801,114000,116309720,12240,12240,12240,12240,2
|
|
20230801,113900,116285240,12250,12250,12250,12250,16
|
|
20230801,113800,116089240,12240,12230,12240,12230,5
|
|
20230801,113700,116028080,12240,12240,12240,12230,9
|
|
20230801,113600,115917990,12240,12240,12240,12240,1
|
|
20230801,113500,115905750,12220,12220,12220,12220,0
|
|
20230801,113400,115905750,12220,12220,12220,12220,0
|
|
20230801,113300,115905750,12220,12230,12230,12220,10
|
|
20230801,113200,115783540,12230,12230,12230,12230,0
|
|
20230801,113100,115783540,12230,12230,12230,12230,10
|
|
20230801,113000,115661240,12220,12230,12230,12220,2
|
|
20230801,112900,115636790,12230,12230,12230,12230,0
|
|
20230801,112800,115636790,12230,12230,12230,12230,0
|
|
20230801,112700,115636790,12230,12230,12230,12230,0
|
|
20230801,112600,115636790,12230,12230,12230,12230,0
|
|
20230801,112500,115636790,12230,12230,12230,12230,0
|
|
20230801,112400,115636790,12230,12230,12230,12230,0
|
|
20230801,112300,115636790,12230,12230,12230,12230,1
|
|
20230801,112200,115624560,12220,12220,12220,12220,0
|
|
20230801,112100,115624560,12220,12220,12220,12220,1
|
|
20230801,112000,115612340,12220,12220,12220,12220,0
|
|
20230801,111900,115612340,12220,12220,12220,12220,50
|
|
20230801,111800,115001340,12220,12220,12220,12220,9
|
|
20230801,111700,114891360,12220,12210,12220,12210,95
|
|
20230801,111600,113731400,12210,12210,12210,12210,1
|
|
20230801,111500,113719190,12220,12220,12220,12220,34
|
|
20230801,111400,113303710,12230,12230,12230,12230,0
|
|
20230801,111300,113303710,12230,12230,12230,12230,13
|
|
20230801,111200,113144720,12230,12230,12230,12230,100
|
|
20230801,111100,111921720,12220,12230,12230,12220,20
|
|
20230801,111000,111677130,12230,12230,12230,12230,6
|
|
20230801,110900,111603750,12230,12240,12240,12230,8
|
|
20230801,110800,111505900,12240,12260,12260,12240,203
|
|
20230801,110700,109019210,12270,12270,12270,12270,0
|
|
20230801,110600,109019210,12270,12270,12270,12270,0
|
|
20230801,110500,109019210,12270,12270,12270,12270,0
|
|
20230801,110400,109019210,12270,12270,12270,12270,0
|
|
20230801,110300,109019210,12270,12270,12270,12270,0
|
|
20230801,110200,109019210,12270,12270,12270,12270,13
|
|
20230801,110100,108859700,12250,12250,12250,12250,0
|
|
20230801,110000,108859700,12250,12250,12250,12250,0
|
|
20230801,105900,108859700,12250,12250,12250,12250,0
|
|
20230801,105800,108859700,12250,12250,12250,12250,0
|
|
20230801,105700,108859700,12250,12250,12250,12250,0
|
|
20230801,105600,108859700,12250,12250,12250,12250,80
|
|
20230801,105500,107879700,12250,12250,12250,12250,0
|
|
20230801,105400,107879700,12250,12250,12250,12250,0
|
|
20230801,105300,107879700,12250,12250,12250,12250,0
|
|
20230801,105200,107879700,12250,12250,12250,12250,0
|
|
20230801,105100,107879700,12250,12290,12290,12250,21
|
|
20230801,105000,107621960,12290,12290,12290,12290,0
|
|
20230801,104900,107621960,12290,12290,12290,12290,0
|
|
20230801,104800,107621960,12290,12250,12290,12250,4005
|
|
20230801,104700,58560510,12260,12260,12260,12260,8
|
|
20230801,104600,58462430,12250,12250,12250,12250,0
|
|
20230801,104500,58462430,12250,12250,12250,12250,0
|
|
20230801,104400,58462430,12250,12250,12250,12250,0
|
|
20230801,104300,58462430,12250,12250,12250,12250,0
|
|
20230801,104200,58462430,12250,12250,12250,12250,0
|
|
20230801,104100,58462430,12250,12280,12280,12250,73
|
|
20230801,104000,57567190,12290,12290,12290,12290,0
|
|
20230801,103900,57567190,12290,12290,12290,12290,0
|
|
20230801,103800,57567190,12290,12290,12290,12290,4
|
|
20230801,103700,57518030,12290,12290,12290,12290,0
|
|
20230801,103600,57518030,12290,12290,12290,12290,3
|
|
20230801,103500,57481160,12290,12290,12290,12290,2
|
|
20230801,103400,57456580,12300,12300,12300,12300,0
|
|
20230801,103300,57456580,12300,12300,12300,12300,27
|
|
20230801,103200,57124480,12330,12330,12330,12330,0
|
|
20230801,103100,57124480,12330,12330,12330,12330,0
|
|
20230801,103000,57124480,12330,12330,12330,12330,0
|
|
20230801,102900,57124480,12330,12330,12330,12330,0
|
|
20230801,102800,57124480,12330,12330,12330,12330,5
|
|
20230801,102700,57062830,12350,12350,12350,12350,0
|
|
20230801,102600,57062830,12350,12320,12350,12320,20
|
|
20230801,102500,56815860,12270,12270,12270,12270,0
|
|
20230801,102400,56815860,12270,12270,12270,12270,0
|
|
20230801,102300,56815860,12270,12270,12270,12270,0
|
|
20230801,102200,56815860,12270,12270,12270,12270,0
|
|
20230801,102100,56815860,12270,12270,12270,12270,1
|
|
20230801,102000,56803590,12270,12270,12270,12270,0
|
|
20230801,101900,56803590,12270,12270,12270,12270,0
|
|
20230801,101800,56803590,12270,12270,12270,12270,0
|
|
20230801,101700,56803590,12270,12270,12270,12270,0
|
|
20230801,101600,56803590,12270,12300,12300,12270,110
|
|
20230801,101500,55452000,12300,12300,12300,12300,23
|
|
20230801,101400,55169100,12300,12300,12300,12300,54
|
|
20230801,101300,54504900,12300,12300,12300,12300,57
|
|
20230801,101200,53803800,12300,12300,12300,12300,0
|
|
20230801,101100,53803800,12300,12300,12300,12300,5
|
|
20230801,101000,53742300,12330,12330,12330,12330,288
|
|
20230801,100900,50191260,12330,12330,12330,12330,0
|
|
20230801,100800,50191260,12330,12300,12400,12300,81
|
|
20230801,100700,49192970,12260,12260,12260,12260,1
|
|
20230801,100600,49180710,12270,12230,12270,12230,918
|
|
20230801,100500,37939190,12230,12230,12230,12230,15
|
|
20230801,100400,37755740,12230,12230,12230,12230,10
|
|
20230801,100300,37633440,12230,12230,12230,12230,0
|
|
20230801,100200,37633440,12230,12230,12230,12230,0
|
|
20230801,100100,37633440,12230,12230,12230,12230,0
|
|
20230801,100000,37633440,12230,12220,12230,12220,2
|
|
20230801,095900,37608990,12230,12230,12230,12230,16
|
|
20230801,095800,37413310,12240,12240,12240,12240,0
|
|
20230801,095700,37413310,12240,12240,12240,12240,0
|
|
20230801,095600,37413310,12240,12240,12240,12240,0
|
|
20230801,095500,37413310,12240,12240,12240,12240,0
|
|
20230801,095400,37413310,12240,12240,12240,12240,0
|
|
20230801,095300,37413310,12240,12240,12240,12240,1
|
|
20230801,095200,37401070,12240,12240,12240,12240,0
|
|
20230801,095100,37401070,12240,12240,12240,12240,0
|
|
20230801,095000,37401070,12240,12240,12240,12240,1
|
|
20230801,094900,37388830,12240,12210,12240,12210,93
|
|
20230801,094800,36253000,12210,12240,12240,12210,150
|
|
20230801,094700,34420870,12240,12240,12240,12240,10
|
|
20230801,094600,34298470,12240,12240,12240,12240,0
|
|
20230801,094500,34298470,12240,12240,12240,12240,0
|
|
20230801,094400,34298470,12240,12210,12240,12210,201
|
|
20230801,094300,31844230,12240,12240,12240,12240,40
|
|
20230801,094200,31354630,12240,12240,12240,12240,0
|
|
20230801,094100,31354630,12240,12240,12240,12240,0
|
|
20230801,094000,31354630,12240,12220,12240,12210,6
|
|
20230801,093900,31281300,12240,12240,12240,12220,42
|
|
20230801,093800,30767590,12250,12250,12250,12250,1
|
|
20230801,093700,30755340,12260,12260,12280,12260,136
|
|
20230801,093600,29087910,12260,12260,12260,12260,3
|
|
20230801,093500,29051130,12260,12260,12260,12260,80
|
|
20230801,093400,28070330,12260,12260,12260,12260,0
|
|
20230801,093300,28070330,12260,12260,12260,12260,0
|
|
20230801,093200,28070330,12260,12260,12260,12260,2
|
|
20230801,093100,28045810,12260,12300,12300,12260,9
|
|
20230801,093000,27935270,12300,12260,12300,12260,35
|
|
20230801,092900,27506030,12260,12260,12260,12260,7
|
|
20230801,092800,27420210,12260,12250,12260,12250,252
|
|
20230801,092700,24333150,12250,12220,12250,12220,87
|
|
20230801,092600,23269560,12220,12220,12220,12220,36
|
|
20230801,092500,22829640,12220,12220,12220,12220,10
|
|
20230801,092400,22707440,12220,12220,12220,12220,0
|
|
20230801,092300,22707440,12220,12210,12220,12210,20
|
|
20230801,092200,22463210,12210,12210,12210,12210,11
|
|
20230801,092100,22328900,12220,12220,12220,12220,1
|
|
20230801,092000,22316680,12220,12220,12220,12220,17
|
|
20230801,091900,22108940,12220,12200,12220,12200,51
|
|
20230801,091800,21486720,12200,12210,12220,12200,32
|
|
20230801,091700,21096200,12210,12210,12210,12210,2
|
|
20230801,091600,21071780,12220,12220,12220,12220,0
|
|
20230801,091500,21071780,12220,12220,12220,12220,0
|
|
20230801,091400,21071780,12220,12210,12220,12210,2
|
|
20230801,091300,21047350,12220,12220,12220,12220,0
|
|
20230801,091200,21047350,12220,12210,12220,12210,2
|
|
20230801,091100,21022920,12220,12180,12220,12160,151
|
|
20230801,091000,19186330,12220,12220,12220,12220,0
|
|
20230801,090900,19186330,12220,12220,12220,12220,0
|
|
20230801,090800,19186330,12220,12220,12220,12220,0
|
|
20230801,090700,19186330,12220,12170,12220,12170,2
|
|
20230801,090600,19161940,12220,12180,12220,12170,44
|
|
20230801,090500,18626230,12180,12180,12180,12180,129
|
|
20230801,090400,17055010,12180,12180,12240,12180,134
|
|
20230801,090300,15422830,12180,12180,12180,12180,205
|
|
20230801,090200,12925930,12160,12180,12180,12160,150
|
|
20230801,090100,11099920,12180,12180,12180,12180,40
|
|
20230801,090000,10612720,12250,12170,12250,12170,872
|