578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,108641770,12170,12170,12170,12170,261
|
|
20230802,183400,108641770,12170,12170,12170,12170,0
|
|
20230802,183300,108641770,12170,12170,12170,12170,0
|
|
20230802,183200,108641770,12170,12170,12170,12170,0
|
|
20230802,183100,108641770,12170,12170,12170,12170,0
|
|
20230802,183000,108641770,12170,12170,12170,12170,0
|
|
20230802,182900,108641770,12170,12170,12170,12170,0
|
|
20230802,182800,108641770,12170,12170,12170,12170,0
|
|
20230802,182700,108641770,12170,12170,12170,12170,0
|
|
20230802,182600,108641770,12170,12170,12170,12170,0
|
|
20230802,182500,108641770,12170,12170,12170,12170,0
|
|
20230802,182400,108641770,12170,12170,12170,12170,0
|
|
20230802,182300,108641770,12170,12170,12170,12170,0
|
|
20230802,182200,108641770,12170,12170,12170,12170,0
|
|
20230802,182100,108641770,12170,12170,12170,12170,0
|
|
20230802,182000,108641770,12170,12170,12170,12170,0
|
|
20230802,181900,108641770,12170,12170,12170,12170,0
|
|
20230802,181800,108641770,12170,12170,12170,12170,0
|
|
20230802,181700,108641770,12170,12170,12170,12170,0
|
|
20230802,181600,108641770,12170,12170,12170,12170,0
|
|
20230802,181500,108641770,12170,12170,12170,12170,0
|
|
20230802,181400,108641770,12170,12170,12170,12170,0
|
|
20230802,181300,108641770,12170,12170,12170,12170,0
|
|
20230802,181200,108641770,12170,12170,12170,12170,0
|
|
20230802,181100,108641770,12170,12170,12170,12170,0
|
|
20230802,181000,108641770,12170,12170,12170,12170,0
|
|
20230802,180900,108641770,12170,12170,12170,12170,0
|
|
20230802,180800,108641770,12170,12170,12170,12170,0
|
|
20230802,180700,108641770,12170,12170,12170,12170,0
|
|
20230802,180600,108641770,12170,12170,12170,12170,0
|
|
20230802,180500,108641770,12170,12170,12170,12170,261
|
|
20230802,180400,108641770,12170,12170,12170,12170,0
|
|
20230802,180300,108641770,12170,12170,12170,12170,0
|
|
20230802,180200,108641770,12170,12170,12170,12170,0
|
|
20230802,180100,108641770,12170,12170,12170,12170,0
|
|
20230802,180000,108641770,12170,12170,12170,12170,0
|
|
20230802,175900,108641770,12170,12170,12170,12170,0
|
|
20230802,175800,108641770,12170,12170,12170,12170,0
|
|
20230802,175700,108641770,12170,12170,12170,12170,0
|
|
20230802,175600,108641770,12170,12170,12170,12170,0
|
|
20230802,175500,108641770,12170,12170,12170,12170,0
|
|
20230802,175400,108641770,12170,12170,12170,12170,0
|
|
20230802,175300,108641770,12170,12170,12170,12170,0
|
|
20230802,175200,108641770,12170,12170,12170,12170,0
|
|
20230802,175100,108641770,12170,12170,12170,12170,0
|
|
20230802,175000,108641770,12170,12170,12170,12170,0
|
|
20230802,174900,108641770,12170,12170,12170,12170,0
|
|
20230802,174800,108641770,12170,12170,12170,12170,0
|
|
20230802,174700,108641770,12170,12170,12170,12170,0
|
|
20230802,174600,108641770,12170,12170,12170,12170,0
|
|
20230802,174500,108641770,12170,12170,12170,12170,0
|
|
20230802,174400,108641770,12170,12170,12170,12170,0
|
|
20230802,174300,108641770,12170,12170,12170,12170,0
|
|
20230802,174200,108641770,12170,12170,12170,12170,0
|
|
20230802,174100,108641770,12170,12170,12170,12170,0
|
|
20230802,174000,108641770,12170,12170,12170,12170,0
|
|
20230802,173900,108641770,12170,12170,12170,12170,0
|
|
20230802,173800,108641770,12170,12170,12170,12170,0
|
|
20230802,173700,108641770,12170,12170,12170,12170,0
|
|
20230802,173600,108641770,12170,12170,12170,12170,0
|
|
20230802,173500,108641770,12170,12170,12170,12170,261
|
|
20230802,173400,108641770,12170,12170,12170,12170,0
|
|
20230802,173300,108641770,12170,12170,12170,12170,0
|
|
20230802,173200,108641770,12170,12170,12170,12170,0
|
|
20230802,173100,108641770,12170,12170,12170,12170,0
|
|
20230802,173000,108641770,12170,12170,12170,12170,0
|
|
20230802,172900,108641770,12170,12170,12170,12170,0
|
|
20230802,172800,108641770,12170,12170,12170,12170,0
|
|
20230802,172700,108641770,12170,12170,12170,12170,0
|
|
20230802,172600,108641770,12170,12170,12170,12170,0
|
|
20230802,172500,108641770,12170,12170,12170,12170,0
|
|
20230802,172400,108641770,12170,12170,12170,12170,0
|
|
20230802,172300,108641770,12170,12170,12170,12170,0
|
|
20230802,172200,108641770,12170,12170,12170,12170,0
|
|
20230802,172100,108641770,12170,12170,12170,12170,0
|
|
20230802,172000,108641770,12170,12170,12170,12170,0
|
|
20230802,171900,108641770,12170,12170,12170,12170,0
|
|
20230802,171800,108641770,12170,12170,12170,12170,0
|
|
20230802,171700,108641770,12170,12170,12170,12170,0
|
|
20230802,171600,108641770,12170,12170,12170,12170,0
|
|
20230802,171500,108641770,12170,12170,12170,12170,0
|
|
20230802,171400,108641770,12170,12170,12170,12170,0
|
|
20230802,171300,108641770,12170,12170,12170,12170,0
|
|
20230802,171200,108641770,12170,12170,12170,12170,0
|
|
20230802,171100,108641770,12170,12170,12170,12170,0
|
|
20230802,171000,108641770,12170,12170,12170,12170,0
|
|
20230802,170900,108641770,12170,12170,12170,12170,0
|
|
20230802,170800,108641770,12170,12170,12170,12170,0
|
|
20230802,170700,108641770,12170,12170,12170,12170,0
|
|
20230802,170600,108641770,12170,12170,12170,12170,0
|
|
20230802,170500,108641770,12170,12170,12170,12170,261
|
|
20230802,170400,108641770,12170,12170,12170,12170,0
|
|
20230802,170300,108641770,12170,12170,12170,12170,0
|
|
20230802,170200,108641770,12170,12170,12170,12170,0
|
|
20230802,170100,108641770,12170,12170,12170,12170,0
|
|
20230802,170000,108641770,12170,12170,12170,12170,0
|
|
20230802,165900,108641770,12170,12170,12170,12170,0
|
|
20230802,165800,108641770,12170,12170,12170,12170,0
|
|
20230802,165700,108641770,12170,12170,12170,12170,0
|
|
20230802,165600,108641770,12170,12170,12170,12170,0
|
|
20230802,165500,108641770,12170,12170,12170,12170,0
|
|
20230802,165400,108641770,12170,12170,12170,12170,0
|
|
20230802,165300,108641770,12170,12170,12170,12170,0
|
|
20230802,165200,108641770,12170,12170,12170,12170,0
|
|
20230802,165100,108641770,12170,12170,12170,12170,0
|
|
20230802,165000,108641770,12170,12170,12170,12170,0
|
|
20230802,164900,108641770,12170,12170,12170,12170,0
|
|
20230802,164800,108641770,12170,12170,12170,12170,0
|
|
20230802,164700,108641770,12170,12170,12170,12170,0
|
|
20230802,164600,108641770,12170,12170,12170,12170,0
|
|
20230802,164500,108641770,12170,12170,12170,12170,0
|
|
20230802,164400,108641770,12170,12170,12170,12170,0
|
|
20230802,164300,108641770,12170,12170,12170,12170,0
|
|
20230802,164200,108641770,12170,12170,12170,12170,0
|
|
20230802,164100,108641770,12170,12170,12170,12170,0
|
|
20230802,164000,108641770,12170,12170,12170,12170,0
|
|
20230802,163900,108641770,12170,12170,12170,12170,0
|
|
20230802,163800,108641770,12170,12170,12170,12170,0
|
|
20230802,163700,108641770,12170,12170,12170,12170,0
|
|
20230802,163600,108641770,12170,12170,12170,12170,0
|
|
20230802,163500,108641770,12170,12170,12170,12170,261
|
|
20230802,163400,108641770,12170,12170,12170,12170,0
|
|
20230802,163300,108641770,12170,12170,12170,12170,0
|
|
20230802,163200,108641770,12170,12170,12170,12170,0
|
|
20230802,163100,108641770,12170,12170,12170,12170,0
|
|
20230802,163000,108641770,12170,12170,12170,12170,0
|
|
20230802,162900,108641770,12170,12170,12170,12170,0
|
|
20230802,162800,108641770,12170,12170,12170,12170,0
|
|
20230802,162700,108641770,12170,12170,12170,12170,0
|
|
20230802,162600,108641770,12170,12170,12170,12170,0
|
|
20230802,162500,108641770,12170,12170,12170,12170,0
|
|
20230802,162400,108641770,12170,12170,12170,12170,0
|
|
20230802,162300,108641770,12170,12170,12170,12170,0
|
|
20230802,162200,108641770,12170,12170,12170,12170,0
|
|
20230802,162100,108641770,12170,12170,12170,12170,0
|
|
20230802,162000,108641770,12170,12170,12170,12170,0
|
|
20230802,161900,108641770,12170,12170,12170,12170,0
|
|
20230802,161800,108641770,12170,12170,12170,12170,0
|
|
20230802,161700,108641770,12170,12170,12170,12170,0
|
|
20230802,161600,108641770,12170,12170,12170,12170,0
|
|
20230802,161500,108641770,12170,12170,12170,12170,0
|
|
20230802,161400,108641770,12170,12170,12170,12170,0
|
|
20230802,161300,108641770,12170,12170,12170,12170,0
|
|
20230802,161200,108641770,12170,12170,12170,12170,0
|
|
20230802,161100,108641770,12170,12170,12170,12170,0
|
|
20230802,161000,108641770,12170,12170,12170,12170,0
|
|
20230802,160900,108641770,12170,12170,12170,12170,0
|
|
20230802,160800,108641770,12170,12170,12170,12170,0
|
|
20230802,160700,108641770,12170,12170,12170,12170,0
|
|
20230802,160600,108641770,12170,12170,12170,12170,0
|
|
20230802,160500,108641770,12170,12170,12170,12170,261
|
|
20230802,160400,108641770,12170,12170,12170,12170,0
|
|
20230802,160300,108641770,12170,12170,12170,12170,0
|
|
20230802,160200,108641770,12170,12170,12170,12170,0
|
|
20230802,160100,108641770,12170,12170,12170,12170,0
|
|
20230802,160000,108641770,12170,12170,12170,12170,0
|
|
20230802,155900,108641770,12170,12170,12170,12170,0
|
|
20230802,155800,108641770,12170,12170,12170,12170,0
|
|
20230802,155700,108641770,12170,12170,12170,12170,0
|
|
20230802,155600,108641770,12170,12170,12170,12170,0
|
|
20230802,155500,108641770,12170,12170,12170,12170,0
|
|
20230802,155400,108641770,12170,12170,12170,12170,0
|
|
20230802,155300,108641770,12170,12170,12170,12170,0
|
|
20230802,155200,108641770,12170,12170,12170,12170,0
|
|
20230802,155100,108641770,12170,12170,12170,12170,0
|
|
20230802,155000,108641770,12170,12170,12170,12170,0
|
|
20230802,154900,108641770,12170,12170,12170,12170,0
|
|
20230802,154800,108641770,12170,12170,12170,12170,0
|
|
20230802,154700,108641770,12170,12170,12170,12170,0
|
|
20230802,154600,108641770,12170,12170,12170,12170,0
|
|
20230802,154500,108641770,12170,12170,12170,12170,0
|
|
20230802,154400,108641770,12170,12170,12170,12170,0
|
|
20230802,154300,108641770,12170,12170,12170,12170,0
|
|
20230802,154200,108641770,12170,12170,12170,12170,0
|
|
20230802,154100,108641770,12170,12170,12170,12170,0
|
|
20230802,154000,108641770,12170,12170,12170,12170,0
|
|
20230802,153900,108641770,12170,12170,12170,12170,0
|
|
20230802,153800,108641770,12170,12170,12170,12170,0
|
|
20230802,153700,108641770,12170,12170,12170,12170,0
|
|
20230802,153600,108641770,12170,12170,12170,12170,0
|
|
20230802,153500,108641770,12170,12170,12170,12170,261
|
|
20230802,153400,108641770,12170,12170,12170,12170,0
|
|
20230802,153300,108641770,12170,12170,12170,12170,0
|
|
20230802,153200,108641770,12170,12170,12170,12170,0
|
|
20230802,153100,108641770,12170,12170,12170,12170,0
|
|
20230802,153000,108641770,12170,12170,12170,12170,261
|
|
20230802,152900,105465400,12180,12180,12180,12180,0
|
|
20230802,152800,105465400,12180,12180,12180,12180,0
|
|
20230802,152700,105465400,12180,12180,12180,12180,0
|
|
20230802,152600,105465400,12180,12180,12180,12180,0
|
|
20230802,152500,105465400,12180,12180,12180,12180,0
|
|
20230802,152400,105465400,12180,12180,12180,12180,0
|
|
20230802,152300,105465400,12180,12180,12180,12180,0
|
|
20230802,152200,105465400,12180,12180,12180,12180,0
|
|
20230802,152100,105465400,12180,12180,12180,12180,0
|
|
20230802,152000,105465400,12180,12180,12180,12180,0
|
|
20230802,151900,105465400,12180,12180,12180,12180,2
|
|
20230802,151800,105441040,12180,12180,12180,12180,50
|
|
20230802,151700,104832040,12170,12170,12170,12170,1
|
|
20230802,151600,104819870,12180,12180,12180,12180,0
|
|
20230802,151500,104819870,12180,12180,12180,12180,0
|
|
20230802,151400,104819870,12180,12180,12180,12180,3
|
|
20230802,151300,104783330,12170,12170,12170,12170,0
|
|
20230802,151200,104783330,12170,12170,12170,12170,0
|
|
20230802,151100,104783330,12170,12170,12170,12170,10
|
|
20230802,151000,104661630,12180,12170,12180,12170,62
|
|
20230802,150900,103906480,12180,12180,12180,12180,0
|
|
20230802,150800,103906480,12180,12180,12180,12180,0
|
|
20230802,150700,103906480,12180,12180,12180,12180,35
|
|
20230802,150600,103480180,12180,12180,12180,12180,0
|
|
20230802,150500,103480180,12180,12190,12190,12180,71
|
|
20230802,150400,102615390,12190,12190,12190,12190,0
|
|
20230802,150300,102615390,12190,12190,12190,12190,0
|
|
20230802,150200,102615390,12190,12190,12190,12190,17
|
|
20230802,150100,102408160,12190,12210,12210,12190,23
|
|
20230802,150000,102127730,12210,12210,12210,12210,5
|
|
20230802,145900,102066680,12210,12210,12210,12210,2
|
|
20230802,145800,102042260,12210,12210,12210,12210,3
|
|
20230802,145700,102005630,12210,12210,12210,12210,31
|
|
20230802,145600,101627120,12210,12210,12210,12210,2
|
|
20230802,145500,101602700,12210,12210,12210,12210,0
|
|
20230802,145400,101602700,12210,12210,12210,12210,4
|
|
20230802,145300,101553860,12210,12210,12210,12210,0
|
|
20230802,145200,101553860,12210,12210,12210,12210,2
|
|
20230802,145100,101529440,12210,12210,12210,12210,0
|
|
20230802,145000,101529440,12210,12210,12210,12210,4
|
|
20230802,144900,101480600,12210,12210,12210,12210,4
|
|
20230802,144800,101431760,12210,12210,12210,12210,0
|
|
20230802,144700,101431760,12210,12210,12210,12210,7
|
|
20230802,144600,101346290,12210,12210,12210,12210,0
|
|
20230802,144500,101346290,12210,12210,12210,12210,3
|
|
20230802,144400,101309660,12210,12210,12210,12210,0
|
|
20230802,144300,101309660,12210,12210,12210,12210,8
|
|
20230802,144200,101211980,12210,12210,12210,12210,0
|
|
20230802,144100,101211980,12210,12210,12210,12210,3
|
|
20230802,144000,101175350,12210,12210,12210,12210,4
|
|
20230802,143900,101126510,12210,12210,12210,12210,1
|
|
20230802,143800,101114300,12210,12210,12210,12210,2
|
|
20230802,143700,101089880,12200,12200,12200,12200,117
|
|
20230802,143600,99662480,12190,12190,12190,12190,7
|
|
20230802,143500,99577150,12190,12190,12190,12190,0
|
|
20230802,143400,99577150,12190,12190,12190,12190,2
|
|
20230802,143300,99552770,12190,12190,12190,12190,0
|
|
20230802,143200,99552770,12190,12190,12190,12190,4
|
|
20230802,143100,99504010,12190,12190,12190,12190,1
|
|
20230802,143000,99491820,12190,12190,12190,12190,112
|
|
20230802,142900,98126540,12190,12190,12190,12190,3
|
|
20230802,142800,98089970,12180,12180,12180,12180,10
|
|
20230802,142700,97968170,12200,12200,12200,12200,3
|
|
20230802,142600,97931570,12200,12200,12200,12200,0
|
|
20230802,142500,97931570,12200,12200,12200,12200,4
|
|
20230802,142400,97882770,12200,12200,12200,12200,0
|
|
20230802,142300,97882770,12200,12200,12200,12200,3
|
|
20230802,142200,97846170,12190,12190,12190,12190,1
|
|
20230802,142100,97833980,12190,12190,12190,12190,13
|
|
20230802,142000,97675510,12190,12190,12190,12190,4
|
|
20230802,141900,97626750,12190,12190,12190,12190,7
|
|
20230802,141800,97541420,12190,12190,12190,12190,5
|
|
20230802,141700,97480470,12190,12190,12190,12190,0
|
|
20230802,141600,97480470,12190,12190,12190,12190,12
|
|
20230802,141500,97334190,12190,12190,12190,12190,0
|
|
20230802,141400,97334190,12190,12190,12190,12190,3
|
|
20230802,141300,97297620,12190,12190,12190,12190,0
|
|
20230802,141200,97297620,12190,12190,12190,12190,8
|
|
20230802,141100,97200100,12170,12170,12170,12170,201
|
|
20230802,141000,94753930,12190,12170,12190,12170,13
|
|
20230802,140900,94595660,12190,12190,12190,12190,3
|
|
20230802,140800,94559090,12190,12190,12190,12190,0
|
|
20230802,140700,94559090,12190,12190,12190,12190,4
|
|
20230802,140600,94510330,12190,12190,12190,12190,0
|
|
20230802,140500,94510330,12190,12190,12190,12190,3
|
|
20230802,140400,94473760,12170,12170,12170,12170,114
|
|
20230802,140300,93086380,12170,12170,12170,12170,2
|
|
20230802,140200,93062040,12170,12170,12170,12170,4
|
|
20230802,140100,93013360,12190,12190,12190,12190,3
|
|
20230802,140000,92976790,12200,12200,12200,12200,4
|
|
20230802,135900,92927990,12200,12200,12200,12200,11
|
|
20230802,135800,92793790,12200,12210,12210,12200,5
|
|
20230802,135700,92732770,12200,12200,12200,12200,0
|
|
20230802,135600,92732770,12200,12200,12200,12200,1
|
|
20230802,135500,92720570,12200,12200,12200,12200,0
|
|
20230802,135400,92720570,12200,12200,12200,12200,3
|
|
20230802,135300,92683970,12200,12200,12200,12200,0
|
|
20230802,135200,92683970,12200,12200,12200,12200,3
|
|
20230802,135100,92647370,12200,12200,12200,12200,0
|
|
20230802,135000,92647370,12200,12200,12200,12200,33
|
|
20230802,134900,92244770,12210,12190,12210,12190,6
|
|
20230802,134800,92171550,12190,12210,12210,12190,6
|
|
20230802,134700,92098330,12210,12210,12210,12210,4
|
|
20230802,134600,92049490,12210,12210,12210,12210,0
|
|
20230802,134500,92049490,12210,12210,12210,12210,2
|
|
20230802,134400,92025070,12210,12210,12210,12210,1
|
|
20230802,134300,92012860,12210,12210,12210,12210,5
|
|
20230802,134200,91951810,12220,12220,12220,12220,0
|
|
20230802,134100,91951810,12220,12200,12220,12200,80
|
|
20230802,134000,90974570,12170,12170,12170,12170,3
|
|
20230802,133900,90938060,12170,12170,12170,12170,0
|
|
20230802,133800,90938060,12170,12180,12180,12160,49
|
|
20230802,133700,90341720,12170,12180,12180,12170,150
|
|
20230802,133600,88515970,12200,12200,12200,12200,4
|
|
20230802,133500,88467170,12200,12200,12200,12200,0
|
|
20230802,133400,88467170,12200,12190,12200,12190,18
|
|
20230802,133300,88247720,12200,12200,12200,12200,0
|
|
20230802,133200,88247720,12200,12200,12200,12200,2
|
|
20230802,133100,88223320,12200,12200,12200,12200,0
|
|
20230802,133000,88223320,12200,12190,12200,12190,404
|
|
20230802,132900,83298520,12200,12200,12200,12200,3
|
|
20230802,132800,83261920,12200,12200,12200,12200,0
|
|
20230802,132700,83261920,12200,12200,12200,12200,2
|
|
20230802,132600,83237520,12190,12200,12200,12190,3
|
|
20230802,132500,83200940,12200,12200,12200,12200,4
|
|
20230802,132400,83152140,12200,12200,12200,12200,0
|
|
20230802,132300,83152140,12200,12200,12200,12200,2
|
|
20230802,132200,83127740,12200,12200,12200,12200,0
|
|
20230802,132100,83127740,12200,12200,12200,12200,3
|
|
20230802,132000,83091140,12200,12210,12210,12200,78
|
|
20230802,131900,82139370,12200,12200,12200,12200,35
|
|
20230802,131800,81712370,12210,12210,12210,12210,3
|
|
20230802,131700,81675740,12210,12210,12210,12210,0
|
|
20230802,131600,81675740,12210,12210,12210,12210,15
|
|
20230802,131500,81492590,12210,12210,12210,12210,1
|
|
20230802,131400,81480380,12210,12210,12210,12210,2
|
|
20230802,131300,81455960,12210,12210,12210,12210,0
|
|
20230802,131200,81455960,12210,12210,12210,12210,5
|
|
20230802,131100,81394910,12210,12210,12210,12210,0
|
|
20230802,131000,81394910,12210,12210,12210,12210,2
|
|
20230802,130900,81370490,12210,12210,12210,12210,3
|
|
20230802,130800,81333860,12210,12210,12210,12210,0
|
|
20230802,130700,81333860,12210,12210,12210,12210,4
|
|
20230802,130600,81285020,12200,12200,12200,12200,0
|
|
20230802,130500,81285020,12200,12210,12210,12200,3
|
|
20230802,130400,81248400,12210,12210,12210,12210,7
|
|
20230802,130300,81162930,12210,12210,12210,12210,5
|
|
20230802,130200,81101880,12210,12210,12210,12210,1
|
|
20230802,130100,81089670,12210,12210,12210,12210,2
|
|
20230802,130000,81065250,12210,12210,12210,12210,5
|
|
20230802,125900,81004200,12210,12210,12210,12210,0
|
|
20230802,125800,81004200,12210,12210,12210,12210,3
|
|
20230802,125700,80967570,12210,12210,12210,12210,0
|
|
20230802,125600,80967570,12210,12210,12210,12210,2
|
|
20230802,125500,80943150,12210,12210,12210,12210,1
|
|
20230802,125400,80930940,12210,12210,12210,12210,4
|
|
20230802,125300,80882100,12210,12210,12210,12210,0
|
|
20230802,125200,80882100,12210,12210,12210,12210,2
|
|
20230802,125100,80857680,12210,12210,12210,12210,0
|
|
20230802,125000,80857680,12210,12210,12210,12210,3
|
|
20230802,124900,80821050,12210,12210,12210,12210,4
|
|
20230802,124800,80772210,12210,12210,12210,12210,0
|
|
20230802,124700,80772210,12210,12210,12210,12210,13
|
|
20230802,124600,80613480,12200,12210,12210,12200,10
|
|
20230802,124500,80491390,12210,12210,12210,12210,3
|
|
20230802,124400,80454760,12210,12210,12210,12210,1
|
|
20230802,124300,80442550,12210,12210,12210,12210,3
|
|
20230802,124200,80405920,12220,12220,12220,12220,0
|
|
20230802,124100,80405920,12220,12220,12220,12220,23
|
|
20230802,124000,80124860,12220,12220,12220,12220,4
|
|
20230802,123900,80075980,12220,12220,12220,12220,0
|
|
20230802,123800,80075980,12220,12220,12220,12220,2
|
|
20230802,123700,80051540,12220,12220,12220,12220,0
|
|
20230802,123600,80051540,12220,12220,12220,12220,5
|
|
20230802,123500,79990440,12220,12220,12220,12220,0
|
|
20230802,123400,79990440,12220,12220,12220,12220,2
|
|
20230802,123300,79966000,12220,12220,12220,12220,1
|
|
20230802,123200,79953780,12220,12220,12220,12220,3
|
|
20230802,123100,79917120,12190,12190,12190,12190,0
|
|
20230802,123000,79917120,12190,12200,12200,12190,12
|
|
20230802,122900,79770810,12200,12200,12200,12200,3
|
|
20230802,122800,79734210,12200,12200,12200,12200,0
|
|
20230802,122700,79734210,12200,12200,12200,12200,3
|
|
20230802,122600,79697610,12200,12200,12200,12200,1
|
|
20230802,122500,79685410,12210,12210,12210,12210,3
|
|
20230802,122400,79648780,12210,12210,12210,12210,0
|
|
20230802,122300,79648780,12210,12200,12210,12190,28
|
|
20230802,122200,79307390,12210,12210,12210,12210,6
|
|
20230802,122100,79234130,12210,12190,12210,12190,51
|
|
20230802,122000,78612400,12210,12210,12210,12210,4
|
|
20230802,121900,78563560,12210,12210,12210,12210,0
|
|
20230802,121800,78563560,12210,12210,12210,12210,6
|
|
20230802,121700,78490300,12210,12210,12210,12210,0
|
|
20230802,121600,78490300,12210,12200,12210,12200,15
|
|
20230802,121500,78307280,12210,12210,12210,12210,0
|
|
20230802,121400,78307280,12210,12210,12210,12210,3
|
|
20230802,121300,78270650,12210,12210,12210,12210,1
|
|
20230802,121200,78258440,12220,12220,12220,12220,3
|
|
20230802,121100,78221780,12220,12220,12220,12220,1
|
|
20230802,121000,78209560,12220,12220,12220,12220,3
|
|
20230802,120900,78172900,12220,12220,12220,12220,3
|
|
20230802,120800,78136240,12220,12220,12220,12220,32
|
|
20230802,120700,77745200,12220,12220,12220,12220,3
|
|
20230802,120600,77708540,12220,12220,12220,12220,0
|
|
20230802,120500,77708540,12220,12220,12220,12220,3
|
|
20230802,120400,77671880,12220,12220,12220,12220,0
|
|
20230802,120300,77671880,12220,12220,12220,12220,2
|
|
20230802,120200,77647440,12220,12220,12220,12220,0
|
|
20230802,120100,77647440,12220,12220,12220,12220,4
|
|
20230802,120000,77598560,12220,12220,12220,12220,5
|
|
20230802,115900,77537460,12190,12220,12220,12190,2
|
|
20230802,115800,77513050,12200,12200,12200,12200,0
|
|
20230802,115700,77513050,12200,12200,12200,12200,54
|
|
20230802,115600,76854250,12190,12190,12190,12190,0
|
|
20230802,115500,76854250,12190,12190,12190,12190,0
|
|
20230802,115400,76854250,12190,12190,12190,12190,15
|
|
20230802,115300,76671400,12200,12200,12200,12200,1
|
|
20230802,115200,76659200,12200,12200,12200,12200,0
|
|
20230802,115100,76659200,12200,12200,12200,12200,49
|
|
20230802,115000,76061400,12200,12200,12200,12200,9
|
|
20230802,114900,75951600,12200,12200,12200,12200,0
|
|
20230802,114800,75951600,12200,12200,12200,12200,2
|
|
20230802,114700,75927200,12200,12200,12200,12200,10
|
|
20230802,114600,75805200,12200,12200,12200,12200,4
|
|
20230802,114500,75756400,12200,12200,12200,12200,0
|
|
20230802,114400,75756400,12200,12200,12200,12200,8
|
|
20230802,114300,75658800,12200,12220,12220,12200,34
|
|
20230802,114200,75243560,12220,12220,12220,12220,50
|
|
20230802,114100,74632560,12220,12220,12220,12220,0
|
|
20230802,114000,74632560,12220,12220,12220,12220,6
|
|
20230802,113900,74559240,12220,12220,12220,12220,0
|
|
20230802,113800,74559240,12220,12220,12220,12220,1
|
|
20230802,113700,74547020,12220,12220,12220,12220,0
|
|
20230802,113600,74547020,12220,12220,12220,12220,0
|
|
20230802,113500,74547020,12220,12220,12220,12220,145
|
|
20230802,113400,72775120,12220,12220,12220,12220,152
|
|
20230802,113300,70917680,12220,12220,12220,12220,213
|
|
20230802,113200,68314820,12220,12220,12220,12220,0
|
|
20230802,113100,68314820,12220,12220,12220,12220,0
|
|
20230802,113000,68314820,12220,12210,12220,12210,3
|
|
20230802,112900,68278180,12220,12220,12220,12220,20
|
|
20230802,112800,68033780,12210,12210,12210,12210,0
|
|
20230802,112700,68033780,12210,12210,12210,12210,2
|
|
20230802,112600,68009360,12210,12220,12220,12210,2
|
|
20230802,112500,67984930,12220,12220,12220,12220,0
|
|
20230802,112400,67984930,12220,12220,12220,12220,0
|
|
20230802,112300,67984930,12220,12220,12220,12220,0
|
|
20230802,112200,67984930,12220,12220,12220,12220,0
|
|
20230802,112100,67984930,12220,12220,12220,12220,0
|
|
20230802,112000,67984930,12220,12220,12220,12220,0
|
|
20230802,111900,67984930,12220,12220,12220,12220,1
|
|
20230802,111800,67972710,12220,12220,12220,12220,0
|
|
20230802,111700,67972710,12220,12220,12220,12220,0
|
|
20230802,111600,67972710,12220,12220,12220,12220,0
|
|
20230802,111500,67972710,12220,12220,12220,12220,961
|
|
20230802,111400,56229290,12220,12220,12220,12220,52
|
|
20230802,111300,55593850,12190,12190,12190,12190,0
|
|
20230802,111200,55593850,12190,12190,12190,12190,0
|
|
20230802,111100,55593850,12190,12190,12190,12190,0
|
|
20230802,111000,55593850,12190,12190,12190,12190,0
|
|
20230802,110900,55593850,12190,12190,12190,12190,0
|
|
20230802,110800,55593850,12190,12190,12190,12190,0
|
|
20230802,110700,55593850,12190,12190,12190,12190,0
|
|
20230802,110600,55593850,12190,12200,12200,12190,10
|
|
20230802,110500,55471920,12190,12190,12190,12190,0
|
|
20230802,110400,55471920,12190,12190,12190,12190,0
|
|
20230802,110300,55471920,12190,12190,12190,12190,0
|
|
20230802,110200,55471920,12190,12230,12230,12190,202
|
|
20230802,110100,53004350,12230,12240,12240,12230,132
|
|
20230802,110000,51389980,12240,12240,12240,12240,1
|
|
20230802,105900,51377740,12240,12240,12240,12240,2
|
|
20230802,105800,51353260,12230,12230,12230,12230,19
|
|
20230802,105700,51120890,12230,12240,12240,12230,512
|
|
20230802,105600,44856300,12240,12250,12250,12240,29
|
|
20230802,105500,44501310,12240,12240,12240,12240,0
|
|
20230802,105400,44501310,12240,12240,12240,12240,7
|
|
20230802,105300,44415630,12270,12270,12270,12270,0
|
|
20230802,105200,44415630,12270,12270,12270,12270,0
|
|
20230802,105100,44415630,12270,12270,12270,12270,0
|
|
20230802,105000,44415630,12270,12270,12270,12270,0
|
|
20230802,104900,44415630,12270,12270,12270,12270,0
|
|
20230802,104800,44415630,12270,12270,12270,12270,0
|
|
20230802,104700,44415630,12270,12270,12270,12270,0
|
|
20230802,104600,44415630,12270,12270,12270,12270,0
|
|
20230802,104500,44415630,12270,12270,12270,12270,0
|
|
20230802,104400,44415630,12270,12270,12270,12270,0
|
|
20230802,104300,44415630,12270,12270,12270,12270,0
|
|
20230802,104200,44415630,12270,12270,12270,12270,0
|
|
20230802,104100,44415630,12270,12270,12270,12270,0
|
|
20230802,104000,44415630,12270,12270,12270,12270,0
|
|
20230802,103900,44415630,12270,12270,12270,12270,0
|
|
20230802,103800,44415630,12270,12270,12270,12270,0
|
|
20230802,103700,44415630,12270,12270,12270,12270,0
|
|
20230802,103600,44415630,12270,12270,12270,12270,0
|
|
20230802,103500,44415630,12270,12270,12270,12270,0
|
|
20230802,103400,44415630,12270,12270,12270,12270,0
|
|
20230802,103300,44415630,12270,12270,12270,12270,591
|
|
20230802,103200,37164060,12280,12280,12280,12280,1
|
|
20230802,103100,37151780,12270,12270,12270,12270,0
|
|
20230802,103000,37151780,12270,12270,12270,12270,10
|
|
20230802,102900,37029080,12270,12270,12270,12270,20
|
|
20230802,102800,36783680,12270,12270,12270,12270,0
|
|
20230802,102700,36783680,12270,12270,12270,12270,1
|
|
20230802,102600,36771410,12270,12270,12270,12270,0
|
|
20230802,102500,36771410,12270,12270,12270,12270,5
|
|
20230802,102400,36710060,12270,12270,12270,12270,0
|
|
20230802,102300,36710060,12270,12270,12270,12270,350
|
|
20230802,102200,32415560,12270,12270,12270,12270,1
|
|
20230802,102100,32403290,12320,12320,12320,12320,1
|
|
20230802,102000,32390970,12330,12330,12330,12330,0
|
|
20230802,101900,32390970,12330,12200,12330,12200,724
|
|
20230802,101800,23532300,12180,12180,12180,12180,0
|
|
20230802,101700,23532300,12180,12180,12180,12180,429
|
|
20230802,101600,18307080,12180,12150,12180,12140,156
|
|
20230802,101500,16408410,12150,12150,12150,12150,1
|
|
20230802,101400,16396260,12140,12150,12150,12140,60
|
|
20230802,101300,15667710,12140,12150,12150,12140,67
|
|
20230802,101200,14854030,12130,12130,12130,12130,0
|
|
20230802,101100,14854030,12130,12160,12160,12130,392
|
|
20230802,101000,10092780,12160,12180,12180,12160,13
|
|
20230802,100900,9934680,12180,12180,12180,12180,0
|
|
20230802,100800,9934680,12180,12180,12180,12180,1
|
|
20230802,100700,9922500,12180,12180,12180,12180,30
|
|
20230802,100600,9557100,12170,12170,12170,12170,50
|
|
20230802,100500,8948600,12180,12180,12180,12180,3
|
|
20230802,100400,8912060,12180,12180,12180,12180,20
|
|
20230802,100300,8668460,12180,12180,12180,12180,0
|
|
20230802,100200,8668460,12180,12180,12180,12180,0
|
|
20230802,100100,8668460,12180,12180,12180,12180,0
|
|
20230802,100000,8668460,12180,12180,12180,12180,0
|
|
20230802,095900,8668460,12180,12180,12180,12180,21
|
|
20230802,095800,8412680,12180,12180,12180,12180,0
|
|
20230802,095700,8412680,12180,12180,12180,12180,10
|
|
20230802,095600,8290880,12180,12180,12180,12180,0
|
|
20230802,095500,8290880,12180,12180,12180,12180,0
|
|
20230802,095400,8290880,12180,12180,12180,12180,0
|
|
20230802,095300,8290880,12180,12180,12180,12180,2
|
|
20230802,095200,8266520,12180,12180,12180,12180,0
|
|
20230802,095100,8266520,12180,12180,12180,12180,0
|
|
20230802,095000,8266520,12180,12180,12180,12180,0
|
|
20230802,094900,8266520,12180,12180,12180,12180,0
|
|
20230802,094800,8266520,12180,12180,12180,12180,20
|
|
20230802,094700,8022920,12190,12190,12190,12190,25
|
|
20230802,094600,7718170,12180,12180,12180,12180,0
|
|
20230802,094500,7718170,12180,12180,12180,12180,0
|
|
20230802,094400,7718170,12180,12180,12180,12180,1
|
|
20230802,094300,7705990,12190,12190,12190,12190,0
|
|
20230802,094200,7705990,12190,12190,12190,12190,3
|
|
20230802,094100,7669420,12200,12200,12200,12200,0
|
|
20230802,094000,7669420,12200,12200,12200,12200,0
|
|
20230802,093900,7669420,12200,12200,12200,12200,21
|
|
20230802,093800,7413220,12210,12210,12210,12210,19
|
|
20230802,093700,7181230,12210,12210,12210,12210,0
|
|
20230802,093600,7181230,12210,12210,12210,12210,5
|
|
20230802,093500,7120180,12200,12200,12200,12200,3
|
|
20230802,093400,7083580,12200,12190,12200,12190,52
|
|
20230802,093300,6449190,12190,12190,12190,12190,11
|
|
20230802,093200,6315100,12170,12170,12170,12170,10
|
|
20230802,093100,6193400,12190,12190,12190,12190,30
|
|
20230802,093000,5827700,12190,12190,12190,12190,2
|
|
20230802,092900,5803320,12160,12160,12160,12160,0
|
|
20230802,092800,5803320,12160,12160,12160,12160,0
|
|
20230802,092700,5803320,12160,12160,12160,12160,2
|
|
20230802,092600,5779000,12160,12160,12160,12160,0
|
|
20230802,092500,5779000,12160,12160,12160,12160,8
|
|
20230802,092400,5681720,12160,12160,12160,12160,2
|
|
20230802,092300,5657400,12180,12180,12180,12180,0
|
|
20230802,092200,5657400,12180,12170,12180,12170,241
|
|
20230802,092100,2722030,12170,12170,12170,12170,8
|
|
20230802,092000,2624670,12180,12180,12180,12180,1
|
|
20230802,091900,2612490,12180,12180,12180,12180,0
|
|
20230802,091800,2612490,12180,12180,12180,12180,0
|
|
20230802,091700,2612490,12180,12180,12180,12180,0
|
|
20230802,091600,2612490,12180,12180,12180,12180,0
|
|
20230802,091500,2612490,12180,12180,12180,12180,0
|
|
20230802,091400,2612490,12180,12180,12180,12180,4
|
|
20230802,091300,2563770,12150,12150,12150,12150,0
|
|
20230802,091200,2563770,12150,12150,12150,12150,0
|
|
20230802,091100,2563770,12150,12150,12150,12150,10
|
|
20230802,091000,2442270,12150,12150,12150,12150,5
|
|
20230802,090900,2381520,12150,12150,12150,12150,5
|
|
20230802,090800,2320770,12180,12180,12180,12180,5
|
|
20230802,090700,2259870,12180,12180,12180,12180,0
|
|
20230802,090600,2259870,12180,12180,12180,12180,4
|
|
20230802,090500,2211150,12120,12130,12130,12120,74
|
|
20230802,090400,1313720,12160,12160,12160,12160,15
|
|
20230802,090300,1131320,12160,12160,12160,12160,71
|
|
20230802,090200,267960,12180,12180,12180,12180,0
|
|
20230802,090100,267960,12180,12180,12180,12180,0
|
|
20230802,090000,267960,12180,12180,12180,12180,22
|