581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,63052870,11400,11400,11400,11400,22
|
|
20230802,183700,63052870,11400,11400,11400,11400,0
|
|
20230802,183600,63052870,11400,11400,11400,11400,0
|
|
20230802,183500,63052870,11400,11400,11400,11400,0
|
|
20230802,183400,63052870,11400,11400,11400,11400,0
|
|
20230802,183300,63052870,11400,11400,11400,11400,0
|
|
20230802,183200,63052870,11400,11400,11400,11400,0
|
|
20230802,183100,63052870,11400,11400,11400,11400,0
|
|
20230802,183000,63052870,11400,11400,11400,11400,0
|
|
20230802,182900,63052870,11400,11400,11400,11400,0
|
|
20230802,182800,63052870,11400,11400,11400,11400,0
|
|
20230802,182700,63052870,11400,11400,11400,11400,0
|
|
20230802,182600,63052870,11400,11400,11400,11400,0
|
|
20230802,182500,63052870,11400,11400,11400,11400,0
|
|
20230802,182400,63052870,11400,11400,11400,11400,0
|
|
20230802,182300,63052870,11400,11400,11400,11400,0
|
|
20230802,182200,63052870,11400,11400,11400,11400,0
|
|
20230802,182100,63052870,11400,11400,11400,11400,0
|
|
20230802,182000,63052870,11400,11400,11400,11400,0
|
|
20230802,181900,63052870,11400,11400,11400,11400,0
|
|
20230802,181800,63052870,11400,11400,11400,11400,0
|
|
20230802,181700,63052870,11400,11400,11400,11400,0
|
|
20230802,181600,63052870,11400,11400,11400,11400,0
|
|
20230802,181500,63052870,11400,11400,11400,11400,0
|
|
20230802,181400,63052870,11400,11400,11400,11400,0
|
|
20230802,181300,63052870,11400,11400,11400,11400,0
|
|
20230802,181200,63052870,11400,11400,11400,11400,0
|
|
20230802,181100,63052870,11400,11400,11400,11400,0
|
|
20230802,181000,63052870,11400,11400,11400,11400,0
|
|
20230802,180900,63052870,11400,11400,11400,11400,0
|
|
20230802,180800,63052870,11400,11400,11400,11400,22
|
|
20230802,180700,63052870,11400,11400,11400,11400,0
|
|
20230802,180600,63052870,11400,11400,11400,11400,0
|
|
20230802,180500,63052870,11400,11400,11400,11400,0
|
|
20230802,180400,63052870,11400,11400,11400,11400,0
|
|
20230802,180300,63052870,11400,11400,11400,11400,0
|
|
20230802,180200,63052870,11400,11400,11400,11400,0
|
|
20230802,180100,63052870,11400,11400,11400,11400,0
|
|
20230802,180000,63052870,11400,11400,11400,11400,0
|
|
20230802,175900,63052870,11400,11400,11400,11400,0
|
|
20230802,175800,63052870,11400,11400,11400,11400,0
|
|
20230802,175700,63052870,11400,11400,11400,11400,0
|
|
20230802,175600,63052870,11400,11400,11400,11400,0
|
|
20230802,175500,63052870,11400,11400,11400,11400,0
|
|
20230802,175400,63052870,11400,11400,11400,11400,0
|
|
20230802,175300,63052870,11400,11400,11400,11400,0
|
|
20230802,175200,63052870,11400,11400,11400,11400,0
|
|
20230802,175100,63052870,11400,11400,11400,11400,0
|
|
20230802,175000,63052870,11400,11400,11400,11400,0
|
|
20230802,174900,63052870,11400,11400,11400,11400,0
|
|
20230802,174800,63052870,11400,11400,11400,11400,0
|
|
20230802,174700,63052870,11400,11400,11400,11400,0
|
|
20230802,174600,63052870,11400,11400,11400,11400,0
|
|
20230802,174500,63052870,11400,11400,11400,11400,0
|
|
20230802,174400,63052870,11400,11400,11400,11400,0
|
|
20230802,174300,63052870,11400,11400,11400,11400,0
|
|
20230802,174200,63052870,11400,11400,11400,11400,0
|
|
20230802,174100,63052870,11400,11400,11400,11400,0
|
|
20230802,174000,63052870,11400,11400,11400,11400,0
|
|
20230802,173900,63052870,11400,11400,11400,11400,0
|
|
20230802,173800,63052870,11400,11400,11400,11400,22
|
|
20230802,173700,63052870,11400,11400,11400,11400,0
|
|
20230802,173600,63052870,11400,11400,11400,11400,0
|
|
20230802,173500,63052870,11400,11400,11400,11400,0
|
|
20230802,173400,63052870,11400,11400,11400,11400,0
|
|
20230802,173300,63052870,11400,11400,11400,11400,0
|
|
20230802,173200,63052870,11400,11400,11400,11400,0
|
|
20230802,173100,63052870,11400,11400,11400,11400,0
|
|
20230802,173000,63052870,11400,11400,11400,11400,0
|
|
20230802,172900,63052870,11400,11400,11400,11400,0
|
|
20230802,172800,63052870,11400,11400,11400,11400,0
|
|
20230802,172700,63052870,11400,11400,11400,11400,0
|
|
20230802,172600,63052870,11400,11400,11400,11400,0
|
|
20230802,172500,63052870,11400,11400,11400,11400,0
|
|
20230802,172400,63052870,11400,11400,11400,11400,0
|
|
20230802,172300,63052870,11400,11400,11400,11400,0
|
|
20230802,172200,63052870,11400,11400,11400,11400,0
|
|
20230802,172100,63052870,11400,11400,11400,11400,0
|
|
20230802,172000,63052870,11400,11400,11400,11400,0
|
|
20230802,171900,63052870,11400,11400,11400,11400,0
|
|
20230802,171800,63052870,11400,11400,11400,11400,0
|
|
20230802,171700,63052870,11400,11400,11400,11400,0
|
|
20230802,171600,63052870,11400,11400,11400,11400,0
|
|
20230802,171500,63052870,11400,11400,11400,11400,0
|
|
20230802,171400,63052870,11400,11400,11400,11400,0
|
|
20230802,171300,63052870,11400,11400,11400,11400,0
|
|
20230802,171200,63052870,11400,11400,11400,11400,0
|
|
20230802,171100,63052870,11400,11400,11400,11400,0
|
|
20230802,171000,63052870,11400,11400,11400,11400,0
|
|
20230802,170900,63052870,11400,11400,11400,11400,0
|
|
20230802,170800,63052870,11400,11400,11400,11400,22
|
|
20230802,170700,63052870,11400,11400,11400,11400,0
|
|
20230802,170600,63052870,11400,11400,11400,11400,0
|
|
20230802,170500,63052870,11400,11400,11400,11400,0
|
|
20230802,170400,63052870,11400,11400,11400,11400,0
|
|
20230802,170300,63052870,11400,11400,11400,11400,0
|
|
20230802,170200,63052870,11400,11400,11400,11400,0
|
|
20230802,170100,63052870,11400,11400,11400,11400,0
|
|
20230802,170000,63052870,11400,11400,11400,11400,0
|
|
20230802,165900,63052870,11400,11400,11400,11400,0
|
|
20230802,165800,63052870,11400,11400,11400,11400,0
|
|
20230802,165700,63052870,11400,11400,11400,11400,0
|
|
20230802,165600,63052870,11400,11400,11400,11400,0
|
|
20230802,165500,63052870,11400,11400,11400,11400,0
|
|
20230802,165400,63052870,11400,11400,11400,11400,0
|
|
20230802,165300,63052870,11400,11400,11400,11400,0
|
|
20230802,165200,63052870,11400,11400,11400,11400,0
|
|
20230802,165100,63052870,11400,11400,11400,11400,0
|
|
20230802,165000,63052870,11400,11400,11400,11400,0
|
|
20230802,164900,63052870,11400,11400,11400,11400,0
|
|
20230802,164800,63052870,11400,11400,11400,11400,0
|
|
20230802,164700,63052870,11400,11400,11400,11400,0
|
|
20230802,164600,63052870,11400,11400,11400,11400,0
|
|
20230802,164500,63052870,11400,11400,11400,11400,0
|
|
20230802,164400,63052870,11400,11400,11400,11400,0
|
|
20230802,164300,63052870,11400,11400,11400,11400,0
|
|
20230802,164200,63052870,11400,11400,11400,11400,0
|
|
20230802,164100,63052870,11400,11400,11400,11400,0
|
|
20230802,164000,63052870,11400,11400,11400,11400,0
|
|
20230802,163900,63052870,11400,11400,11400,11400,0
|
|
20230802,163800,63052870,11400,11400,11400,11400,22
|
|
20230802,163700,63052870,11400,11400,11400,11400,0
|
|
20230802,163600,63052870,11400,11400,11400,11400,0
|
|
20230802,163500,63052870,11400,11400,11400,11400,0
|
|
20230802,163400,63052870,11400,11400,11400,11400,0
|
|
20230802,163300,63052870,11400,11400,11400,11400,0
|
|
20230802,163200,63052870,11400,11400,11400,11400,0
|
|
20230802,163100,63052870,11400,11400,11400,11400,0
|
|
20230802,163000,63052870,11400,11400,11400,11400,0
|
|
20230802,162900,63052870,11400,11400,11400,11400,0
|
|
20230802,162800,63052870,11400,11400,11400,11400,0
|
|
20230802,162700,63052870,11400,11400,11400,11400,0
|
|
20230802,162600,63052870,11400,11400,11400,11400,0
|
|
20230802,162500,63052870,11400,11400,11400,11400,0
|
|
20230802,162400,63052870,11400,11400,11400,11400,0
|
|
20230802,162300,63052870,11400,11400,11400,11400,0
|
|
20230802,162200,63052870,11400,11400,11400,11400,0
|
|
20230802,162100,63052870,11400,11400,11400,11400,0
|
|
20230802,162000,63052870,11400,11400,11400,11400,0
|
|
20230802,161900,63052870,11400,11400,11400,11400,0
|
|
20230802,161800,63052870,11400,11400,11400,11400,0
|
|
20230802,161700,63052870,11400,11400,11400,11400,0
|
|
20230802,161600,63052870,11400,11400,11400,11400,0
|
|
20230802,161500,63052870,11400,11400,11400,11400,0
|
|
20230802,161400,63052870,11400,11400,11400,11400,0
|
|
20230802,161300,63052870,11400,11400,11400,11400,0
|
|
20230802,161200,63052870,11400,11400,11400,11400,0
|
|
20230802,161100,63052870,11400,11400,11400,11400,0
|
|
20230802,161000,63052870,11400,11400,11400,11400,0
|
|
20230802,160900,63052870,11400,11400,11400,11400,0
|
|
20230802,160800,63052870,11400,11400,11400,11400,22
|
|
20230802,160700,63052870,11400,11400,11400,11400,0
|
|
20230802,160600,63052870,11400,11400,11400,11400,0
|
|
20230802,160500,63052870,11400,11400,11400,11400,0
|
|
20230802,160400,63052870,11400,11400,11400,11400,0
|
|
20230802,160300,63052870,11400,11400,11400,11400,0
|
|
20230802,160200,63052870,11400,11400,11400,11400,0
|
|
20230802,160100,63052870,11400,11400,11400,11400,0
|
|
20230802,160000,63052870,11400,11400,11400,11400,0
|
|
20230802,155900,63052870,11400,11400,11400,11400,0
|
|
20230802,155800,63052870,11400,11400,11400,11400,0
|
|
20230802,155700,63052870,11400,11400,11400,11400,0
|
|
20230802,155600,63052870,11400,11400,11400,11400,0
|
|
20230802,155500,63052870,11400,11400,11400,11400,0
|
|
20230802,155400,63052870,11400,11400,11400,11400,0
|
|
20230802,155300,63052870,11400,11400,11400,11400,0
|
|
20230802,155200,63052870,11400,11400,11400,11400,0
|
|
20230802,155100,63052870,11400,11400,11400,11400,0
|
|
20230802,155000,63052870,11400,11400,11400,11400,0
|
|
20230802,154900,63052870,11400,11400,11400,11400,0
|
|
20230802,154800,63052870,11400,11400,11400,11400,0
|
|
20230802,154700,63052870,11400,11400,11400,11400,0
|
|
20230802,154600,63052870,11400,11400,11400,11400,0
|
|
20230802,154500,63052870,11400,11400,11400,11400,0
|
|
20230802,154400,63052870,11400,11400,11400,11400,0
|
|
20230802,154300,63052870,11400,11400,11400,11400,0
|
|
20230802,154200,63052870,11400,11400,11400,11400,0
|
|
20230802,154100,63052870,11400,11400,11400,11400,0
|
|
20230802,154000,63052870,11400,11400,11400,11400,0
|
|
20230802,153900,63052870,11400,11400,11400,11400,0
|
|
20230802,153800,63052870,11400,11400,11400,11400,22
|
|
20230802,153700,63052870,11400,11400,11400,11400,0
|
|
20230802,153600,63052870,11400,11400,11400,11400,0
|
|
20230802,153500,63052870,11400,11400,11400,11400,0
|
|
20230802,153400,63052870,11400,11400,11400,11400,0
|
|
20230802,153300,63052870,11400,11400,11400,11400,0
|
|
20230802,153200,63052870,11400,11400,11400,11400,0
|
|
20230802,153100,63052870,11400,11400,11400,11400,0
|
|
20230802,153000,63052870,11400,11400,11400,11400,22
|
|
20230802,152900,62802070,11340,11340,11340,11340,0
|
|
20230802,152800,62802070,11340,11340,11340,11340,0
|
|
20230802,152700,62802070,11340,11340,11340,11340,0
|
|
20230802,152600,62802070,11340,11340,11340,11340,0
|
|
20230802,152500,62802070,11340,11340,11340,11340,0
|
|
20230802,152400,62802070,11340,11340,11340,11340,0
|
|
20230802,152300,62802070,11340,11340,11340,11340,0
|
|
20230802,152200,62802070,11340,11340,11340,11340,0
|
|
20230802,152100,62802070,11340,11340,11340,11340,0
|
|
20230802,152000,62802070,11340,11340,11340,11340,0
|
|
20230802,151900,62802070,11340,11340,11340,11340,0
|
|
20230802,151800,62802070,11340,11340,11340,11340,0
|
|
20230802,151700,62802070,11340,11340,11340,11340,0
|
|
20230802,151600,62802070,11340,11340,11340,11340,1
|
|
20230802,151500,62790730,11330,11330,11330,11330,0
|
|
20230802,151400,62790730,11330,11330,11330,11330,5
|
|
20230802,151300,62734080,11330,11330,11330,11330,3
|
|
20230802,151200,62700090,11330,11330,11330,11330,4
|
|
20230802,151100,62654770,11340,11340,11340,11340,2
|
|
20230802,151000,62632090,11330,11330,11330,11330,15
|
|
20230802,150900,62462140,11330,11330,11330,11330,0
|
|
20230802,150800,62462140,11330,11330,11330,11330,0
|
|
20230802,150700,62462140,11330,11330,11330,11330,0
|
|
20230802,150600,62462140,11330,11330,11330,11330,10
|
|
20230802,150500,62348840,11330,11330,11330,11330,4
|
|
20230802,150400,62303520,11330,11330,11330,11330,4
|
|
20230802,150300,62258200,11340,11340,11340,11340,1
|
|
20230802,150200,62246860,11340,11340,11340,11340,0
|
|
20230802,150100,62246860,11340,11340,11340,11340,0
|
|
20230802,150000,62246860,11340,11330,11340,11330,46
|
|
20230802,145900,61725670,11330,11330,11330,11330,4
|
|
20230802,145800,61680350,11330,11330,11330,11330,6
|
|
20230802,145700,61612370,11340,11340,11340,11340,0
|
|
20230802,145600,61612370,11340,11340,11340,11340,2
|
|
20230802,145500,61589690,11330,11330,11330,11330,0
|
|
20230802,145400,61589690,11330,11330,11330,11330,46
|
|
20230802,145300,61068510,11330,11330,11330,11330,5
|
|
20230802,145200,61011860,11330,11330,11330,11330,6
|
|
20230802,145100,60943880,11330,11330,11330,11330,4
|
|
20230802,145000,60898560,11330,11330,11330,11330,4
|
|
20230802,144900,60853240,11330,11330,11330,11330,39
|
|
20230802,144800,60411370,11370,11340,11370,11340,4
|
|
20230802,144700,60365950,11330,11330,11330,11330,4
|
|
20230802,144600,60320630,11330,11330,11330,11330,2
|
|
20230802,144500,60297970,11330,11340,11340,11330,3
|
|
20230802,144400,60263970,11370,11330,11370,11330,41
|
|
20230802,144300,59799380,11330,11330,11330,11330,9
|
|
20230802,144200,59697410,11330,11330,11330,11330,0
|
|
20230802,144100,59697410,11330,11340,11340,11330,5
|
|
20230802,144000,59640740,11340,11340,11340,11340,2
|
|
20230802,143900,59618060,11360,11340,11360,11330,40
|
|
20230802,143800,59164630,11340,11340,11340,11340,3
|
|
20230802,143700,59130610,11340,11340,11340,11340,1
|
|
20230802,143600,59119270,11340,11340,11340,11330,4
|
|
20230802,143500,59073930,11370,11340,11370,11340,6
|
|
20230802,143400,59005820,11340,11340,11340,11340,2
|
|
20230802,143300,58983140,11330,11350,11350,11330,39
|
|
20230802,143200,58541130,11340,11350,11350,11340,5
|
|
20230802,143100,58484410,11350,11340,11350,11340,17
|
|
20230802,143000,58291480,11330,11330,11340,11330,10
|
|
20230802,142900,58178160,11340,11330,11340,11330,5
|
|
20230802,142800,58121490,11330,11340,11340,11330,38
|
|
20230802,142700,57690930,11330,11340,11340,11330,4
|
|
20230802,142600,57645590,11340,11340,11340,11340,2
|
|
20230802,142500,57622910,11330,11340,11340,11330,5
|
|
20230802,142400,57566240,11340,11330,11340,11330,3
|
|
20230802,142300,57532230,11330,11340,11340,11330,38
|
|
20230802,142200,57101610,11340,11340,11340,11340,4
|
|
20230802,142100,57056250,11340,11340,11340,11340,4
|
|
20230802,142000,57010890,11340,11330,11340,11330,10
|
|
20230802,141900,56897550,11330,11330,11330,11330,0
|
|
20230802,141800,56897550,11330,11330,11330,11330,42
|
|
20230802,141700,56421690,11330,11330,11330,11330,5
|
|
20230802,141600,56365040,11330,11330,11330,11330,5
|
|
20230802,141500,56308390,11330,11330,11330,11330,1
|
|
20230802,141400,56297060,11340,11330,11340,11330,24
|
|
20230802,141300,56024920,11330,11330,11330,11330,39
|
|
20230802,141200,55583050,11330,11330,11330,11330,5
|
|
20230802,141100,55526400,11330,11330,11330,11330,2
|
|
20230802,141000,55503740,11330,11330,11330,11330,15
|
|
20230802,140900,55333790,11330,11330,11330,11330,64
|
|
20230802,140800,54608670,11330,11330,11330,11330,1085
|
|
20230802,140700,42315620,11330,11330,11340,11330,40
|
|
20230802,140600,41862410,11330,11330,11330,11330,2
|
|
20230802,140500,41839750,11330,11330,11330,11330,4
|
|
20230802,140400,41794430,11330,11330,11330,11330,10
|
|
20230802,140300,41681130,11330,11330,11330,11330,6
|
|
20230802,140200,41613150,11330,11340,11340,11330,38
|
|
20230802,140100,41182460,11340,11350,11370,11340,6
|
|
20230802,140000,41114340,11340,11340,11340,11340,11
|
|
20230802,135900,40989600,11340,11340,11340,11340,2
|
|
20230802,135800,40966920,11340,11340,11340,11340,7
|
|
20230802,135700,40887540,11340,11340,11340,11340,37
|
|
20230802,135600,40467960,11340,11360,11360,11340,5
|
|
20230802,135500,40411220,11360,11360,11360,11360,2
|
|
20230802,135400,40388500,11340,11360,11360,11340,4
|
|
20230802,135300,40343100,11360,11360,11360,11360,3
|
|
20230802,135200,40309020,11330,11330,11330,11330,40
|
|
20230802,135100,39855820,11330,11330,11330,11330,0
|
|
20230802,135000,39855820,11330,11330,11330,11330,2
|
|
20230802,134900,39833160,11330,11330,11330,11330,2
|
|
20230802,134800,39810500,11330,11330,11330,11330,1
|
|
20230802,134700,39799170,11330,11330,11330,11330,39
|
|
20230802,134600,39357300,11330,11330,11330,11330,0
|
|
20230802,134500,39357300,11330,11330,11330,11330,2
|
|
20230802,134400,39334640,11330,11330,11330,11330,7
|
|
20230802,134300,39255330,11330,11330,11330,11330,3
|
|
20230802,134200,39221340,11330,11330,11330,11330,0
|
|
20230802,134100,39221340,11330,11330,11330,11330,39
|
|
20230802,134000,38779470,11330,11330,11330,11330,3
|
|
20230802,133900,38745480,11330,11330,11330,11330,0
|
|
20230802,133800,38745480,11330,11330,11330,11330,2
|
|
20230802,133700,38722820,11330,11330,11330,11330,0
|
|
20230802,133600,38722820,11330,11330,11330,11330,38
|
|
20230802,133500,38292280,11330,11330,11330,11330,0
|
|
20230802,133400,38292280,11330,11330,11330,11330,3
|
|
20230802,133300,38258290,11330,11330,11330,11330,0
|
|
20230802,133200,38258290,11330,11330,11330,11330,2
|
|
20230802,133100,38235630,11330,11330,11330,11330,42
|
|
20230802,133000,37759770,11330,11330,11370,11330,28
|
|
20230802,132900,37441890,11330,11330,11330,11330,5
|
|
20230802,132800,37385240,11330,11340,11340,11330,51
|
|
20230802,132700,36806930,11340,11340,11340,11340,6
|
|
20230802,132600,36738890,11340,11340,11340,11340,38
|
|
20230802,132500,36307970,11340,11340,11340,11340,2
|
|
20230802,132400,36285290,11340,11340,11340,11340,0
|
|
20230802,132300,36285290,11340,11340,11340,11340,3
|
|
20230802,132200,36251270,11340,11340,11340,11340,4
|
|
20230802,132100,36205910,11330,11330,11330,11330,40
|
|
20230802,132000,35752710,11330,11330,11330,11330,5
|
|
20230802,131900,35696060,11340,11340,11340,11340,3
|
|
20230802,131800,35662040,11330,11330,11330,11330,6
|
|
20230802,131700,35594060,11340,11340,11340,11340,3
|
|
20230802,131600,35560040,11330,11330,11330,11330,5
|
|
20230802,131500,35503390,11330,11330,11330,11330,36
|
|
20230802,131400,35095510,11330,11330,11330,11330,3
|
|
20230802,131300,35061520,11330,11330,11330,11330,0
|
|
20230802,131200,35061520,11330,11330,11330,11330,3
|
|
20230802,131100,35027530,11330,11330,11330,11330,0
|
|
20230802,131000,35027530,11330,11330,11330,11330,39
|
|
20230802,130900,34585660,11330,11330,11330,11330,6
|
|
20230802,130800,34517680,11340,11340,11340,11340,0
|
|
20230802,130700,34517680,11340,11330,11340,11330,8
|
|
20230802,130600,34427020,11340,11340,11340,11340,0
|
|
20230802,130500,34427020,11340,11330,11340,11330,48
|
|
20230802,130400,33883160,11330,11330,11330,11330,1
|
|
20230802,130300,33871830,11330,11330,11330,11330,2
|
|
20230802,130200,33849170,11330,11330,11330,11330,0
|
|
20230802,130100,33849170,11330,11330,11330,11330,3
|
|
20230802,130000,33815180,11330,11330,11330,11330,40
|
|
20230802,125900,33361980,11330,11330,11330,11330,0
|
|
20230802,125800,33361980,11330,11330,11330,11330,4
|
|
20230802,125700,33316660,11330,11320,11330,11320,5
|
|
20230802,125600,33260040,11320,11320,11320,11320,4
|
|
20230802,125500,33214760,11320,11320,11320,11320,0
|
|
20230802,125400,33214760,11320,11320,11320,11320,43
|
|
20230802,125300,32728000,11330,11330,11330,11330,0
|
|
20230802,125200,32728000,11330,11330,11330,11330,6
|
|
20230802,125100,32660020,11330,11330,11330,11330,3
|
|
20230802,125000,32626030,11320,11320,11320,11320,4
|
|
20230802,124900,32580750,11320,11330,11330,11320,39
|
|
20230802,124800,32139070,11330,11330,11330,11330,7
|
|
20230802,124700,32059760,11330,11330,11330,11330,2
|
|
20230802,124600,32037100,11330,11330,11330,11330,6
|
|
20230802,124500,31969120,11330,11330,11330,11330,4
|
|
20230802,124400,31923800,11330,11340,11340,11330,42
|
|
20230802,124300,31447880,11340,11340,11340,11340,2
|
|
20230802,124200,31425200,11340,11340,11340,11340,0
|
|
20230802,124100,31425200,11340,11340,11340,11340,5
|
|
20230802,124000,31368500,11340,11340,11340,11340,2
|
|
20230802,123900,31345820,11340,11350,11350,11340,36
|
|
20230802,123800,30937260,11350,11350,11350,11350,3
|
|
20230802,123700,30903210,11350,11350,11350,11350,0
|
|
20230802,123600,30903210,11350,11350,11350,11350,3
|
|
20230802,123500,30869160,11350,11350,11350,11350,9
|
|
20230802,123400,30767010,11350,11350,11350,11350,38
|
|
20230802,123300,30335710,11350,11350,11350,11350,9
|
|
20230802,123200,30233560,11350,11350,11350,11350,3
|
|
20230802,123100,30199510,11350,11350,11350,11350,3
|
|
20230802,123000,30165460,11350,11350,11350,11350,2
|
|
20230802,122900,30142760,11350,11350,11350,11350,3
|
|
20230802,122800,30108710,11350,11350,11350,11350,36
|
|
20230802,122700,29700110,11350,11350,11350,11350,2
|
|
20230802,122600,29677410,11350,11350,11350,11350,0
|
|
20230802,122500,29677410,11350,11350,11350,11350,6
|
|
20230802,122400,29609310,11350,11350,11350,11350,8
|
|
20230802,122300,29518510,11350,11350,11350,11350,38
|
|
20230802,122200,29087210,11350,11350,11350,11350,4
|
|
20230802,122100,29041810,11350,11350,11350,11350,5
|
|
20230802,122000,28985060,11350,11350,11350,11350,6
|
|
20230802,121900,28916960,11350,11350,11350,11350,0
|
|
20230802,121800,28916960,11350,11360,11360,11350,39
|
|
20230802,121700,28474280,11360,11360,11360,11360,0
|
|
20230802,121600,28474280,11360,11360,11360,11360,6
|
|
20230802,121500,28406120,11360,11360,11360,11360,3
|
|
20230802,121400,28372040,11360,11360,11360,11360,5
|
|
20230802,121300,28315240,11360,11360,11360,11360,36
|
|
20230802,121200,27906280,11360,11360,11360,11360,3
|
|
20230802,121100,27872200,11360,11360,11360,11360,0
|
|
20230802,121000,27872200,11360,11360,11360,11360,2
|
|
20230802,120900,27849480,11360,11360,11360,11360,12
|
|
20230802,120800,27713160,11360,11360,11360,11360,36
|
|
20230802,120700,27304200,11360,11360,11360,11360,4
|
|
20230802,120600,27258760,11360,11360,11360,11360,0
|
|
20230802,120500,27258760,11360,11360,11360,11360,9
|
|
20230802,120400,27156520,11360,11360,11360,11360,0
|
|
20230802,120300,27156520,11360,11360,11360,11360,3
|
|
20230802,120200,27122440,11360,11370,11370,11360,63
|
|
20230802,120100,26406390,11360,11360,11360,11360,5
|
|
20230802,120000,26349590,11360,11360,11360,11360,5
|
|
20230802,115900,26292790,11360,11360,11360,11360,2
|
|
20230802,115800,26270070,11360,11360,11360,11360,3
|
|
20230802,115700,26235990,11360,11360,11360,11360,36
|
|
20230802,115600,25827030,11360,11360,11360,11360,3
|
|
20230802,115500,25792950,11360,11360,11360,11360,0
|
|
20230802,115400,25792950,11360,11360,11360,11360,11
|
|
20230802,115300,25667990,11360,11360,11360,11360,0
|
|
20230802,115200,25667990,11360,11360,11360,11360,40
|
|
20230802,115100,25213590,11360,11360,11360,11360,0
|
|
20230802,115000,25213590,11360,11360,11360,11360,3
|
|
20230802,114900,25179510,11360,11360,11360,11360,0
|
|
20230802,114800,25179510,11360,11360,11360,11360,0
|
|
20230802,114700,25179510,11360,11370,11370,11360,36
|
|
20230802,114600,24770500,11370,11370,11370,11370,3
|
|
20230802,114500,24736390,11370,11370,11370,11370,0
|
|
20230802,114400,24736390,11370,11360,11370,11360,7
|
|
20230802,114300,24656840,11360,11360,11360,11360,0
|
|
20230802,114200,24656840,11360,11370,11370,11360,38
|
|
20230802,114100,24224840,11370,11370,11370,11370,3
|
|
20230802,114000,24190730,11370,11370,11370,11370,0
|
|
20230802,113900,24190730,11370,11370,11370,11370,3
|
|
20230802,113800,24156620,11370,11370,11370,11370,0
|
|
20230802,113700,24156620,11370,11370,11370,11370,3
|
|
20230802,113600,24122510,11370,11380,11380,11370,247
|
|
20230802,113500,21312120,11370,11370,11370,11370,3
|
|
20230802,113400,21278010,11370,11370,11370,11370,0
|
|
20230802,113300,21278010,11370,11370,11370,11370,3
|
|
20230802,113200,21243900,11370,11370,11370,11370,0
|
|
20230802,113100,21243900,11370,11370,11370,11370,45
|
|
20230802,113000,20732250,11370,11370,11370,11370,0
|
|
20230802,112900,20732250,11370,11370,11370,11370,0
|
|
20230802,112800,20732250,11370,11370,11370,11370,9
|
|
20230802,112700,20629920,11370,11370,11370,11370,0
|
|
20230802,112600,20629920,11370,11370,11370,11370,42
|
|
20230802,112500,20152380,11370,11370,11370,11370,0
|
|
20230802,112400,20152380,11370,11370,11370,11370,3
|
|
20230802,112300,20118270,11370,11370,11370,11370,0
|
|
20230802,112200,20118270,11370,11370,11370,11370,2
|
|
20230802,112100,20095530,11370,11380,11380,11370,36
|
|
20230802,112000,19686200,11370,11370,11370,11370,0
|
|
20230802,111900,19686200,11370,11370,11370,11370,0
|
|
20230802,111800,19686200,11370,11370,11370,11370,0
|
|
20230802,111700,19686200,11370,11370,11370,11370,3
|
|
20230802,111600,19652090,11370,11370,11370,11370,37
|
|
20230802,111500,19231400,11370,11370,11370,11370,5
|
|
20230802,111400,19174550,11370,11370,11370,11370,20
|
|
20230802,111300,18947150,11370,11370,11370,11370,3
|
|
20230802,111200,18913040,11380,11370,11380,11370,4
|
|
20230802,111100,18867540,11370,11370,11370,11370,3
|
|
20230802,111000,18833430,11370,11370,11370,11370,38
|
|
20230802,110900,18401370,11380,11380,11380,11380,1
|
|
20230802,110800,18389990,11380,11380,11380,11380,0
|
|
20230802,110700,18389990,11380,11380,11380,11380,6
|
|
20230802,110600,18321710,11380,11380,11380,11380,3
|
|
20230802,110500,18287570,11370,11370,11370,11370,40
|
|
20230802,110400,17832770,11370,11370,11370,11370,0
|
|
20230802,110300,17832770,11370,11370,11370,11370,0
|
|
20230802,110200,17832770,11370,11370,11370,11370,3
|
|
20230802,110100,17798660,11370,11370,11370,11370,0
|
|
20230802,110000,17798660,11370,11380,11380,11370,36
|
|
20230802,105900,17389330,11380,11380,11380,11380,9
|
|
20230802,105800,17286910,11380,11380,11380,11380,15
|
|
20230802,105700,17116210,11370,11360,11370,11360,4
|
|
20230802,105600,17070740,11360,11360,11360,11360,6
|
|
20230802,105500,17002580,11350,11350,11350,11350,38
|
|
20230802,105400,16571280,11350,11350,11350,11350,3
|
|
20230802,105300,16537230,11350,11350,11350,11350,0
|
|
20230802,105200,16537230,11350,11350,11350,11350,0
|
|
20230802,105100,16537230,11350,11350,11350,11350,0
|
|
20230802,105000,16537230,11350,11370,11370,11350,4
|
|
20230802,104900,16491770,11380,11390,11390,11380,22
|
|
20230802,104800,16241240,11430,11430,11430,11430,0
|
|
20230802,104700,16241240,11430,11430,11430,11430,1
|
|
20230802,104600,16229810,11430,11430,11430,11430,1
|
|
20230802,104500,16218380,11430,11430,11430,11430,8
|
|
20230802,104400,16126940,11430,11430,11430,11430,36
|
|
20230802,104300,15715460,11430,11430,11430,11430,3
|
|
20230802,104200,15681170,11430,11430,11430,11430,11
|
|
20230802,104100,15555440,11430,11430,11430,11430,3
|
|
20230802,104000,15521150,11430,11430,11430,11430,0
|
|
20230802,103900,15521150,11430,11430,11430,11430,36
|
|
20230802,103800,15109670,11430,11430,11430,11430,0
|
|
20230802,103700,15109670,11430,11430,11430,11430,5
|
|
20230802,103600,15052520,11430,11430,11430,11430,1
|
|
20230802,103500,15041090,11430,11430,11430,11430,6
|
|
20230802,103400,14972510,11430,11430,11430,11430,36
|
|
20230802,103300,14561030,11440,11440,11440,11440,1
|
|
20230802,103200,14549590,11430,11430,11430,11430,6
|
|
20230802,103100,14481010,11430,11430,11430,11430,0
|
|
20230802,103000,14481010,11430,11430,11430,11430,3
|
|
20230802,102900,14446720,11430,11440,11440,11430,38
|
|
20230802,102800,14012370,11430,11430,11430,11430,0
|
|
20230802,102700,14012370,11430,11430,11430,11430,0
|
|
20230802,102600,14012370,11430,11430,11430,11430,0
|
|
20230802,102500,14012370,11430,11430,11430,11430,0
|
|
20230802,102400,14012370,11430,11430,11430,11430,4
|
|
20230802,102300,13966650,11430,11440,11440,11430,39
|
|
20230802,102200,13520840,11440,11430,11440,11430,7
|
|
20230802,102100,13440820,11430,11430,11430,11430,0
|
|
20230802,102000,13440820,11430,11430,11430,11430,110
|
|
20230802,101900,12183520,11430,11430,11430,11430,3
|
|
20230802,101800,12149230,11370,11380,11380,11370,37
|
|
20230802,101700,11728370,11380,11380,11380,11380,3
|
|
20230802,101600,11694230,11380,11380,11380,11380,0
|
|
20230802,101500,11694230,11380,11380,11380,11380,3
|
|
20230802,101400,11660090,11380,11380,11380,11380,0
|
|
20230802,101300,11660090,11380,11400,11400,11380,39
|
|
20230802,101200,11215790,11410,11410,11410,11410,2
|
|
20230802,101100,11192970,11410,11410,11410,11410,1
|
|
20230802,101000,11181560,11400,11400,11400,11400,0
|
|
20230802,100900,11181560,11400,11400,11400,11400,0
|
|
20230802,100800,11181560,11400,11420,11420,11400,36
|
|
20230802,100700,10770760,11460,11460,11460,11460,0
|
|
20230802,100600,10770760,11460,11460,11460,11460,0
|
|
20230802,100500,10770760,11460,11460,11460,11460,0
|
|
20230802,100400,10770760,11460,11460,11460,11460,24
|
|
20230802,100300,10495720,11440,11420,11440,11420,45
|
|
20230802,100200,9981710,11430,11430,11430,11430,2
|
|
20230802,100100,9958850,11420,11420,11420,11420,6
|
|
20230802,100000,9890330,11420,11420,11420,11420,3
|
|
20230802,095900,9856070,11420,11420,11420,11420,0
|
|
20230802,095800,9856070,11420,11420,11420,11420,2
|
|
20230802,095700,9833230,11420,11420,11420,11420,38
|
|
20230802,095600,9399270,11430,11430,11430,11430,1
|
|
20230802,095500,9387840,11430,11430,11430,11430,0
|
|
20230802,095400,9387840,11430,11430,11430,11430,0
|
|
20230802,095300,9387840,11430,11430,11430,11430,1
|
|
20230802,095200,9376410,11420,11420,11420,11420,37
|
|
20230802,095100,8953870,11430,11420,11430,11420,67
|
|
20230802,095000,8188670,11400,11400,11400,11400,0
|
|
20230802,094900,8188670,11400,11400,11400,11400,0
|
|
20230802,094800,8188670,11400,11400,11400,11400,0
|
|
20230802,094700,8188670,11400,11420,11420,11400,105
|
|
20230802,094600,6989630,11420,11420,11420,11420,0
|
|
20230802,094500,6989630,11420,11420,11420,11420,1
|
|
20230802,094400,6978210,11420,11420,11420,11420,0
|
|
20230802,094300,6978210,11420,11420,11420,11420,0
|
|
20230802,094200,6978210,11420,11440,11440,11420,29
|
|
20230802,094100,6646580,11440,11440,11440,11440,0
|
|
20230802,094000,6646580,11440,11440,11440,11440,0
|
|
20230802,093900,6646580,11440,11440,11440,11440,0
|
|
20230802,093800,6646580,11440,11440,11440,11440,0
|
|
20230802,093700,6646580,11440,11440,11440,11440,36
|
|
20230802,093600,6234740,11440,11440,11440,11440,0
|
|
20230802,093500,6234740,11440,11440,11440,11440,0
|
|
20230802,093400,6234740,11440,11440,11440,11440,1
|
|
20230802,093300,6223300,11440,11440,11440,11440,140
|
|
20230802,093200,4621700,11440,11440,11440,11440,0
|
|
20230802,093100,4621700,11440,11450,11450,11440,36
|
|
20230802,093000,4209790,11440,11440,11440,11440,0
|
|
20230802,092900,4209790,11440,11440,11440,11440,0
|
|
20230802,092800,4209790,11440,11440,11440,11440,0
|
|
20230802,092700,4209790,11440,11440,11440,11440,0
|
|
20230802,092600,4209790,11440,11440,11440,11440,36
|
|
20230802,092500,3797950,11440,11450,11450,11440,40
|
|
20230802,092400,3340340,11460,11460,11460,11460,0
|
|
20230802,092300,3340340,11460,11460,11460,11460,1
|
|
20230802,092200,3328880,11440,11440,11440,11440,0
|
|
20230802,092100,3328880,11440,11450,11450,11440,36
|
|
20230802,092000,2916930,11460,11460,11460,11460,0
|
|
20230802,091900,2916930,11460,11460,11460,11460,0
|
|
20230802,091800,2916930,11460,11460,11460,11460,0
|
|
20230802,091700,2916930,11460,11460,11460,11460,0
|
|
20230802,091600,2916930,11460,11480,11480,11460,17
|
|
20230802,091500,2721950,11500,11500,11500,11500,0
|
|
20230802,091400,2721950,11500,11500,11500,11500,0
|
|
20230802,091300,2721950,11500,11500,11500,11500,1
|
|
20230802,091200,2710450,11500,11500,11500,11500,1
|
|
20230802,091100,2698950,11450,11450,11450,11450,36
|
|
20230802,091000,2286750,11490,11490,11490,11490,1
|
|
20230802,090900,2275260,11450,11450,11450,11450,0
|
|
20230802,090800,2275260,11450,11450,11450,11450,0
|
|
20230802,090700,2275260,11450,11450,11450,11450,0
|
|
20230802,090600,2275260,11450,11440,11450,11440,2
|
|
20230802,090500,2252370,11440,11450,11450,11440,36
|
|
20230802,090400,1840280,11500,11500,11500,11500,0
|
|
20230802,090300,1840280,11500,11500,11500,11500,0
|
|
20230802,090200,1840280,11500,11500,11500,11500,0
|
|
20230802,090100,1840280,11500,11500,11500,11500,121
|
|
20230802,090000,448780,11500,11560,11560,11500,39
|