633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193000,319702980,15180,15180,15180,15180,595
|
|
20230802,192900,319702980,15180,15180,15180,15180,0
|
|
20230802,192800,319702980,15180,15180,15180,15180,0
|
|
20230802,192700,319702980,15180,15180,15180,15180,0
|
|
20230802,192600,319702980,15180,15180,15180,15180,0
|
|
20230802,192500,319702980,15180,15180,15180,15180,0
|
|
20230802,192400,319702980,15180,15180,15180,15180,0
|
|
20230802,192300,319702980,15180,15180,15180,15180,0
|
|
20230802,192200,319702980,15180,15180,15180,15180,0
|
|
20230802,192100,319702980,15180,15180,15180,15180,0
|
|
20230802,192000,319702980,15180,15180,15180,15180,0
|
|
20230802,191900,319702980,15180,15180,15180,15180,0
|
|
20230802,191800,319702980,15180,15180,15180,15180,0
|
|
20230802,191700,319702980,15180,15180,15180,15180,0
|
|
20230802,191600,319702980,15180,15180,15180,15180,0
|
|
20230802,191500,319702980,15180,15180,15180,15180,0
|
|
20230802,191400,319702980,15180,15180,15180,15180,0
|
|
20230802,191300,319702980,15180,15180,15180,15180,0
|
|
20230802,191200,319702980,15180,15180,15180,15180,0
|
|
20230802,191100,319702980,15180,15180,15180,15180,0
|
|
20230802,191000,319702980,15180,15180,15180,15180,0
|
|
20230802,190900,319702980,15180,15180,15180,15180,0
|
|
20230802,190800,319702980,15180,15180,15180,15180,0
|
|
20230802,190700,319702980,15180,15180,15180,15180,0
|
|
20230802,190600,319702980,15180,15180,15180,15180,0
|
|
20230802,190500,319702980,15180,15180,15180,15180,0
|
|
20230802,190400,319702980,15180,15180,15180,15180,0
|
|
20230802,190300,319702980,15180,15180,15180,15180,0
|
|
20230802,190200,319702980,15180,15180,15180,15180,0
|
|
20230802,190100,319702980,15180,15180,15180,15180,0
|
|
20230802,190000,319702980,15180,15180,15180,15180,595
|
|
20230802,185900,319702980,15180,15180,15180,15180,0
|
|
20230802,185800,319702980,15180,15180,15180,15180,0
|
|
20230802,185700,319702980,15180,15180,15180,15180,0
|
|
20230802,185600,319702980,15180,15180,15180,15180,0
|
|
20230802,185500,319702980,15180,15180,15180,15180,0
|
|
20230802,185400,319702980,15180,15180,15180,15180,0
|
|
20230802,185300,319702980,15180,15180,15180,15180,0
|
|
20230802,185200,319702980,15180,15180,15180,15180,0
|
|
20230802,185100,319702980,15180,15180,15180,15180,0
|
|
20230802,185000,319702980,15180,15180,15180,15180,0
|
|
20230802,184900,319702980,15180,15180,15180,15180,0
|
|
20230802,184800,319702980,15180,15180,15180,15180,0
|
|
20230802,184700,319702980,15180,15180,15180,15180,0
|
|
20230802,184600,319702980,15180,15180,15180,15180,0
|
|
20230802,184500,319702980,15180,15180,15180,15180,0
|
|
20230802,184400,319702980,15180,15180,15180,15180,0
|
|
20230802,184300,319702980,15180,15180,15180,15180,0
|
|
20230802,184200,319702980,15180,15180,15180,15180,0
|
|
20230802,184100,319702980,15180,15180,15180,15180,0
|
|
20230802,184000,319702980,15180,15180,15180,15180,0
|
|
20230802,183900,319702980,15180,15180,15180,15180,0
|
|
20230802,183800,319702980,15180,15180,15180,15180,0
|
|
20230802,183700,319702980,15180,15180,15180,15180,0
|
|
20230802,183600,319702980,15180,15180,15180,15180,0
|
|
20230802,183500,319702980,15180,15180,15180,15180,0
|
|
20230802,183400,319702980,15180,15180,15180,15180,0
|
|
20230802,183300,319702980,15180,15180,15180,15180,0
|
|
20230802,183200,319702980,15180,15180,15180,15180,0
|
|
20230802,183100,319702980,15180,15180,15180,15180,0
|
|
20230802,183000,319702980,15180,15180,15180,15180,595
|
|
20230802,182900,319702980,15180,15180,15180,15180,0
|
|
20230802,182800,319702980,15180,15180,15180,15180,0
|
|
20230802,182700,319702980,15180,15180,15180,15180,0
|
|
20230802,182600,319702980,15180,15180,15180,15180,0
|
|
20230802,182500,319702980,15180,15180,15180,15180,0
|
|
20230802,182400,319702980,15180,15180,15180,15180,0
|
|
20230802,182300,319702980,15180,15180,15180,15180,0
|
|
20230802,182200,319702980,15180,15180,15180,15180,0
|
|
20230802,182100,319702980,15180,15180,15180,15180,0
|
|
20230802,182000,319702980,15180,15180,15180,15180,0
|
|
20230802,181900,319702980,15180,15180,15180,15180,0
|
|
20230802,181800,319702980,15180,15180,15180,15180,0
|
|
20230802,181700,319702980,15180,15180,15180,15180,0
|
|
20230802,181600,319702980,15180,15180,15180,15180,0
|
|
20230802,181500,319702980,15180,15180,15180,15180,0
|
|
20230802,181400,319702980,15180,15180,15180,15180,0
|
|
20230802,181300,319702980,15180,15180,15180,15180,0
|
|
20230802,181200,319702980,15180,15180,15180,15180,0
|
|
20230802,181100,319702980,15180,15180,15180,15180,0
|
|
20230802,181000,319702980,15180,15180,15180,15180,0
|
|
20230802,180900,319702980,15180,15180,15180,15180,0
|
|
20230802,180800,319702980,15180,15180,15180,15180,0
|
|
20230802,180700,319702980,15180,15180,15180,15180,0
|
|
20230802,180600,319702980,15180,15180,15180,15180,0
|
|
20230802,180500,319702980,15180,15180,15180,15180,0
|
|
20230802,180400,319702980,15180,15180,15180,15180,0
|
|
20230802,180300,319702980,15180,15180,15180,15180,0
|
|
20230802,180200,319702980,15180,15180,15180,15180,0
|
|
20230802,180100,319702980,15180,15180,15180,15180,0
|
|
20230802,180000,319702980,15180,15180,15180,15180,595
|
|
20230802,175900,319702980,15180,15180,15180,15180,0
|
|
20230802,175800,319702980,15180,15180,15180,15180,0
|
|
20230802,175700,319702980,15180,15180,15180,15180,0
|
|
20230802,175600,319702980,15180,15180,15180,15180,0
|
|
20230802,175500,319702980,15180,15180,15180,15180,0
|
|
20230802,175400,319702980,15180,15180,15180,15180,0
|
|
20230802,175300,319702980,15180,15180,15180,15180,0
|
|
20230802,175200,319702980,15180,15180,15180,15180,0
|
|
20230802,175100,319702980,15180,15180,15180,15180,0
|
|
20230802,175000,319702980,15180,15180,15180,15180,0
|
|
20230802,174900,319702980,15180,15180,15180,15180,0
|
|
20230802,174800,319702980,15180,15180,15180,15180,0
|
|
20230802,174700,319702980,15180,15180,15180,15180,0
|
|
20230802,174600,319702980,15180,15180,15180,15180,0
|
|
20230802,174500,319702980,15180,15180,15180,15180,0
|
|
20230802,174400,319702980,15180,15180,15180,15180,0
|
|
20230802,174300,319702980,15180,15180,15180,15180,0
|
|
20230802,174200,319702980,15180,15180,15180,15180,0
|
|
20230802,174100,319702980,15180,15180,15180,15180,0
|
|
20230802,174000,319702980,15180,15180,15180,15180,0
|
|
20230802,173900,319702980,15180,15180,15180,15180,0
|
|
20230802,173800,319702980,15180,15180,15180,15180,0
|
|
20230802,173700,319702980,15180,15180,15180,15180,0
|
|
20230802,173600,319702980,15180,15180,15180,15180,0
|
|
20230802,173500,319702980,15180,15180,15180,15180,0
|
|
20230802,173400,319702980,15180,15180,15180,15180,0
|
|
20230802,173300,319702980,15180,15180,15180,15180,0
|
|
20230802,173200,319702980,15180,15180,15180,15180,0
|
|
20230802,173100,319702980,15180,15180,15180,15180,0
|
|
20230802,173000,319702980,15180,15180,15180,15180,595
|
|
20230802,172900,319702980,15180,15180,15180,15180,0
|
|
20230802,172800,319702980,15180,15180,15180,15180,0
|
|
20230802,172700,319702980,15180,15180,15180,15180,0
|
|
20230802,172600,319702980,15180,15180,15180,15180,0
|
|
20230802,172500,319702980,15180,15180,15180,15180,0
|
|
20230802,172400,319702980,15180,15180,15180,15180,0
|
|
20230802,172300,319702980,15180,15180,15180,15180,0
|
|
20230802,172200,319702980,15180,15180,15180,15180,0
|
|
20230802,172100,319702980,15180,15180,15180,15180,0
|
|
20230802,172000,319702980,15180,15180,15180,15180,0
|
|
20230802,171900,319702980,15180,15180,15180,15180,0
|
|
20230802,171800,319702980,15180,15180,15180,15180,0
|
|
20230802,171700,319702980,15180,15180,15180,15180,0
|
|
20230802,171600,319702980,15180,15180,15180,15180,0
|
|
20230802,171500,319702980,15180,15180,15180,15180,0
|
|
20230802,171400,319702980,15180,15180,15180,15180,0
|
|
20230802,171300,319702980,15180,15180,15180,15180,0
|
|
20230802,171200,319702980,15180,15180,15180,15180,0
|
|
20230802,171100,319702980,15180,15180,15180,15180,0
|
|
20230802,171000,319702980,15180,15180,15180,15180,0
|
|
20230802,170900,319702980,15180,15180,15180,15180,0
|
|
20230802,170800,319702980,15180,15180,15180,15180,0
|
|
20230802,170700,319702980,15180,15180,15180,15180,0
|
|
20230802,170600,319702980,15180,15180,15180,15180,0
|
|
20230802,170500,319702980,15180,15180,15180,15180,0
|
|
20230802,170400,319702980,15180,15180,15180,15180,0
|
|
20230802,170300,319702980,15180,15180,15180,15180,0
|
|
20230802,170200,319702980,15180,15180,15180,15180,0
|
|
20230802,170100,319702980,15180,15180,15180,15180,0
|
|
20230802,170000,319702980,15180,15180,15180,15180,595
|
|
20230802,165900,319702980,15180,15180,15180,15180,0
|
|
20230802,165800,319702980,15180,15180,15180,15180,0
|
|
20230802,165700,319702980,15180,15180,15180,15180,0
|
|
20230802,165600,319702980,15180,15180,15180,15180,0
|
|
20230802,165500,319702980,15180,15180,15180,15180,0
|
|
20230802,165400,319702980,15180,15180,15180,15180,0
|
|
20230802,165300,319702980,15180,15180,15180,15180,0
|
|
20230802,165200,319702980,15180,15180,15180,15180,0
|
|
20230802,165100,319702980,15180,15180,15180,15180,0
|
|
20230802,165000,319702980,15180,15180,15180,15180,0
|
|
20230802,164900,319702980,15180,15180,15180,15180,0
|
|
20230802,164800,319702980,15180,15180,15180,15180,0
|
|
20230802,164700,319702980,15180,15180,15180,15180,0
|
|
20230802,164600,319702980,15180,15180,15180,15180,0
|
|
20230802,164500,319702980,15180,15180,15180,15180,0
|
|
20230802,164400,319702980,15180,15180,15180,15180,0
|
|
20230802,164300,319702980,15180,15180,15180,15180,0
|
|
20230802,164200,319702980,15180,15180,15180,15180,0
|
|
20230802,164100,319702980,15180,15180,15180,15180,0
|
|
20230802,164000,319702980,15180,15180,15180,15180,0
|
|
20230802,163900,319702980,15180,15180,15180,15180,0
|
|
20230802,163800,319702980,15180,15180,15180,15180,0
|
|
20230802,163700,319702980,15180,15180,15180,15180,0
|
|
20230802,163600,319702980,15180,15180,15180,15180,0
|
|
20230802,163500,319702980,15180,15180,15180,15180,0
|
|
20230802,163400,319702980,15180,15180,15180,15180,0
|
|
20230802,163300,319702980,15180,15180,15180,15180,0
|
|
20230802,163200,319702980,15180,15180,15180,15180,0
|
|
20230802,163100,319702980,15180,15180,15180,15180,0
|
|
20230802,163000,319702980,15180,15180,15180,15180,595
|
|
20230802,162900,319702980,15180,15180,15180,15180,0
|
|
20230802,162800,319702980,15180,15180,15180,15180,0
|
|
20230802,162700,319702980,15180,15180,15180,15180,0
|
|
20230802,162600,319702980,15180,15180,15180,15180,0
|
|
20230802,162500,319702980,15180,15180,15180,15180,0
|
|
20230802,162400,319702980,15180,15180,15180,15180,0
|
|
20230802,162300,319702980,15180,15180,15180,15180,0
|
|
20230802,162200,319702980,15180,15180,15180,15180,0
|
|
20230802,162100,319702980,15180,15180,15180,15180,0
|
|
20230802,162000,319702980,15180,15180,15180,15180,0
|
|
20230802,161900,319702980,15180,15180,15180,15180,0
|
|
20230802,161800,319702980,15180,15180,15180,15180,0
|
|
20230802,161700,319702980,15180,15180,15180,15180,0
|
|
20230802,161600,319702980,15180,15180,15180,15180,0
|
|
20230802,161500,319702980,15180,15180,15180,15180,0
|
|
20230802,161400,319702980,15180,15180,15180,15180,0
|
|
20230802,161300,319702980,15180,15180,15180,15180,0
|
|
20230802,161200,319702980,15180,15180,15180,15180,0
|
|
20230802,161100,319702980,15180,15180,15180,15180,0
|
|
20230802,161000,319702980,15180,15180,15180,15180,0
|
|
20230802,160900,319702980,15180,15180,15180,15180,0
|
|
20230802,160800,319702980,15180,15180,15180,15180,0
|
|
20230802,160700,319702980,15180,15180,15180,15180,0
|
|
20230802,160600,319702980,15180,15180,15180,15180,0
|
|
20230802,160500,319702980,15180,15180,15180,15180,0
|
|
20230802,160400,319702980,15180,15180,15180,15180,0
|
|
20230802,160300,319702980,15180,15180,15180,15180,0
|
|
20230802,160200,319702980,15180,15180,15180,15180,0
|
|
20230802,160100,319702980,15180,15180,15180,15180,0
|
|
20230802,160000,319702980,15180,15180,15180,15180,595
|
|
20230802,155900,319702980,15180,15180,15180,15180,0
|
|
20230802,155800,319702980,15180,15180,15180,15180,0
|
|
20230802,155700,319702980,15180,15180,15180,15180,0
|
|
20230802,155600,319702980,15180,15180,15180,15180,0
|
|
20230802,155500,319702980,15180,15180,15180,15180,0
|
|
20230802,155400,319702980,15180,15180,15180,15180,0
|
|
20230802,155300,319702980,15180,15180,15180,15180,0
|
|
20230802,155200,319702980,15180,15180,15180,15180,0
|
|
20230802,155100,319702980,15180,15180,15180,15180,0
|
|
20230802,155000,319702980,15180,15180,15180,15180,0
|
|
20230802,154900,319702980,15180,15180,15180,15180,0
|
|
20230802,154800,319702980,15180,15180,15180,15180,0
|
|
20230802,154700,319702980,15180,15180,15180,15180,0
|
|
20230802,154600,319702980,15180,15180,15180,15180,0
|
|
20230802,154500,319702980,15180,15180,15180,15180,0
|
|
20230802,154400,319702980,15180,15180,15180,15180,0
|
|
20230802,154300,319702980,15180,15180,15180,15180,0
|
|
20230802,154200,319702980,15180,15180,15180,15180,0
|
|
20230802,154100,319702980,15180,15180,15180,15180,0
|
|
20230802,154000,319702980,15180,15180,15180,15180,0
|
|
20230802,153900,319702980,15180,15180,15180,15180,0
|
|
20230802,153800,319702980,15180,15180,15180,15180,0
|
|
20230802,153700,319702980,15180,15180,15180,15180,0
|
|
20230802,153600,319702980,15180,15180,15180,15180,0
|
|
20230802,153500,319702980,15180,15180,15180,15180,0
|
|
20230802,153400,319702980,15180,15180,15180,15180,0
|
|
20230802,153300,319702980,15180,15180,15180,15180,0
|
|
20230802,153200,319702980,15180,15180,15180,15180,0
|
|
20230802,153100,319702980,15180,15180,15180,15180,0
|
|
20230802,153000,319702980,15180,15180,15180,15180,1190
|
|
20230802,152900,310670880,15180,15180,15180,15180,0
|
|
20230802,152800,310670880,15180,15180,15180,15180,0
|
|
20230802,152700,310670880,15180,15180,15180,15180,0
|
|
20230802,152600,310670880,15180,15180,15180,15180,0
|
|
20230802,152500,310670880,15180,15180,15180,15180,0
|
|
20230802,152400,310670880,15180,15180,15180,15180,0
|
|
20230802,152300,310670880,15180,15180,15180,15180,0
|
|
20230802,152200,310670880,15180,15180,15180,15180,0
|
|
20230802,152100,310670880,15180,15180,15180,15180,0
|
|
20230802,152000,310670880,15180,15180,15180,15180,0
|
|
20230802,151900,310670880,15180,15180,15180,15180,2
|
|
20230802,151800,310640520,15100,15180,15180,15100,113
|
|
20230802,151700,308926220,15180,15170,15180,15170,1002
|
|
20230802,151600,293725860,15170,15170,15170,15170,100
|
|
20230802,151500,292208860,15180,15180,15180,15180,0
|
|
20230802,151400,292208860,15180,15180,15180,15180,0
|
|
20230802,151300,292208860,15180,15180,15180,15180,3
|
|
20230802,151200,292163320,15180,15180,15180,15180,0
|
|
20230802,151100,292163320,15180,15180,15180,15180,3
|
|
20230802,151000,292117780,15180,15180,15180,15180,100
|
|
20230802,150900,290599780,15090,15090,15090,15090,0
|
|
20230802,150800,290599780,15090,15180,15180,15090,185
|
|
20230802,150700,287799100,15090,15090,15090,15090,1
|
|
20230802,150600,287784010,15090,15090,15090,15090,0
|
|
20230802,150500,287784010,15090,15190,15190,15090,199
|
|
20230802,150400,284771020,15190,15190,15190,15190,0
|
|
20230802,150300,284771020,15190,15190,15190,15190,0
|
|
20230802,150200,284771020,15190,15190,15190,15190,0
|
|
20230802,150100,284771020,15190,15190,15190,15190,100
|
|
20230802,150000,283252020,15190,15190,15190,15190,0
|
|
20230802,145900,283252020,15190,15190,15190,15190,1
|
|
20230802,145800,283236830,15200,15200,15200,15200,0
|
|
20230802,145700,283236830,15200,15200,15200,15200,0
|
|
20230802,145600,283236830,15200,15110,15200,15110,110
|
|
20230802,145500,281565730,15200,15190,15200,15190,1130
|
|
20230802,145400,264400030,15200,15200,15200,15200,0
|
|
20230802,145300,264400030,15200,15200,15200,15200,0
|
|
20230802,145200,264400030,15200,15200,15200,15200,0
|
|
20230802,145100,264400030,15200,15150,15200,15150,102
|
|
20230802,145000,262854630,15200,15200,15200,15200,0
|
|
20230802,144900,262854630,15200,15190,15200,15190,1100
|
|
20230802,144800,246139500,15190,15190,15190,15190,0
|
|
20230802,144700,246139500,15190,15190,15190,15190,0
|
|
20230802,144600,246139500,15190,15190,15190,15190,0
|
|
20230802,144500,246139500,15190,15190,15190,15190,0
|
|
20230802,144400,246139500,15190,15190,15190,15190,0
|
|
20230802,144300,246139500,15190,15190,15190,15190,26
|
|
20230802,144200,245744560,15190,15190,15190,15190,100
|
|
20230802,144100,244225560,15190,15190,15190,15190,0
|
|
20230802,144000,244225560,15190,15190,15190,15190,330
|
|
20230802,143900,239212860,15190,15190,15190,15190,0
|
|
20230802,143800,239212860,15190,15190,15190,15190,0
|
|
20230802,143700,239212860,15190,15190,15190,15190,0
|
|
20230802,143600,239212860,15190,15190,15190,15190,100
|
|
20230802,143500,237693860,15190,15190,15190,15190,0
|
|
20230802,143400,237693860,15190,15190,15190,15190,0
|
|
20230802,143300,237693860,15190,15190,15190,15190,0
|
|
20230802,143200,237693860,15190,15190,15190,15190,0
|
|
20230802,143100,237693860,15190,15190,15190,15190,0
|
|
20230802,143000,237693860,15190,15190,15190,15190,0
|
|
20230802,142900,237693860,15190,15190,15190,15190,0
|
|
20230802,142800,237693860,15190,15190,15190,15190,0
|
|
20230802,142700,237693860,15190,15190,15190,15190,0
|
|
20230802,142600,237693860,15190,15190,15190,15190,0
|
|
20230802,142500,237693860,15190,15190,15190,15190,100
|
|
20230802,142400,236174860,15190,15190,15190,15190,0
|
|
20230802,142300,236174860,15190,15190,15190,15190,0
|
|
20230802,142200,236174860,15190,15190,15190,15190,0
|
|
20230802,142100,236174860,15190,15190,15190,15190,0
|
|
20230802,142000,236174860,15190,15190,15190,15190,2
|
|
20230802,141900,236144480,15180,15180,15180,15180,100
|
|
20230802,141800,234626480,15180,15180,15180,15180,2
|
|
20230802,141700,234596120,15080,15140,15140,15080,101
|
|
20230802,141600,233070900,15190,15190,15190,15190,0
|
|
20230802,141500,233070900,15190,15190,15190,15190,0
|
|
20230802,141400,233070900,15190,15190,15190,15190,100
|
|
20230802,141300,231551900,15190,15190,15190,15190,0
|
|
20230802,141200,231551900,15190,15190,15190,15190,0
|
|
20230802,141100,231551900,15190,15190,15190,15190,0
|
|
20230802,141000,231551900,15190,15190,15190,15190,100
|
|
20230802,140900,230032900,15190,15190,15190,15190,0
|
|
20230802,140800,230032900,15190,15140,15190,15140,2
|
|
20230802,140700,230002570,15200,15200,15200,15200,0
|
|
20230802,140600,230002570,15200,15190,15200,15190,15
|
|
20230802,140500,229774710,15190,15190,15190,15190,0
|
|
20230802,140400,229774710,15190,15190,15190,15190,100
|
|
20230802,140300,228255710,15190,15190,15190,15190,0
|
|
20230802,140200,228255710,15190,15190,15190,15190,100
|
|
20230802,140100,226736710,15200,15200,15200,15200,0
|
|
20230802,140000,226736710,15200,15200,15200,15200,0
|
|
20230802,135900,226736710,15200,15200,15200,15200,0
|
|
20230802,135800,226736710,15200,15200,15200,15200,0
|
|
20230802,135700,226736710,15200,15200,15200,15200,0
|
|
20230802,135600,226736710,15200,15200,15200,15200,0
|
|
20230802,135500,226736710,15200,15180,15200,15180,1013
|
|
20230802,135400,211350740,15180,15180,15180,15180,100
|
|
20230802,135300,209832740,15190,15190,15190,15190,2
|
|
20230802,135200,209802360,15180,15180,15180,15180,0
|
|
20230802,135100,209802360,15180,15180,15180,15180,0
|
|
20230802,135000,209802360,15180,15180,15180,15180,100
|
|
20230802,134900,208284360,15190,15190,15190,15190,0
|
|
20230802,134800,208284360,15190,15190,15190,15190,0
|
|
20230802,134700,208284360,15190,15190,15190,15190,0
|
|
20230802,134600,208284360,15190,15190,15190,15190,100
|
|
20230802,134500,206765360,15200,15200,15200,15200,2
|
|
20230802,134400,206734960,15040,15130,15200,15040,512
|
|
20230802,134300,199025530,15150,15150,15150,15150,0
|
|
20230802,134200,199025530,15150,15150,15150,15150,0
|
|
20230802,134100,199025530,15150,15150,15150,15150,0
|
|
20230802,134000,199025530,15150,15090,15150,15090,200
|
|
20230802,133900,196001530,15090,15090,15090,15090,0
|
|
20230802,133800,196001530,15090,15110,15110,15090,117
|
|
20230802,133700,194235680,15150,15150,15150,15150,0
|
|
20230802,133600,194235680,15150,15150,15150,15150,0
|
|
20230802,133500,194235680,15150,15150,15150,15150,0
|
|
20230802,133400,194235680,15150,15150,15150,15150,100
|
|
20230802,133300,192720680,15150,15120,15150,15120,12
|
|
20230802,133200,192539210,15110,15120,15120,15110,131
|
|
20230802,133100,190559510,15150,15150,15150,15150,0
|
|
20230802,133000,190559510,15150,15150,15150,15150,100
|
|
20230802,132900,189044510,15150,15150,15150,15150,3
|
|
20230802,132800,188999060,15150,15150,15150,15150,43
|
|
20230802,132700,188347610,15160,15160,15160,15160,10
|
|
20230802,132600,188196010,15210,15210,15210,15210,0
|
|
20230802,132500,188196010,15210,15210,15210,15210,0
|
|
20230802,132400,188196010,15210,15210,15210,15210,0
|
|
20230802,132300,188196010,15210,15150,15210,15150,201
|
|
20230802,132200,185144800,15150,15150,15150,15150,37
|
|
20230802,132100,184584250,15150,15150,15150,15150,0
|
|
20230802,132000,184584250,15150,15150,15150,15150,150
|
|
20230802,131900,182311750,15210,15210,15210,15210,0
|
|
20230802,131800,182311750,15210,15210,15210,15210,0
|
|
20230802,131700,182311750,15210,15210,15210,15210,0
|
|
20230802,131600,182311750,15210,15210,15210,15210,300
|
|
20230802,131500,177748750,15210,15210,15210,15210,0
|
|
20230802,131400,177748750,15210,15210,15210,15210,0
|
|
20230802,131300,177748750,15210,15210,15210,15210,0
|
|
20230802,131200,177748750,15210,15210,15210,15210,0
|
|
20230802,131100,177748750,15210,15210,15210,15210,0
|
|
20230802,131000,177748750,15210,15210,15210,15210,50
|
|
20230802,130900,176988250,15210,15200,15210,15200,102
|
|
20230802,130800,175437830,15210,15210,15210,15210,0
|
|
20230802,130700,175437830,15210,15210,15210,15210,0
|
|
20230802,130600,175437830,15210,15210,15210,15210,0
|
|
20230802,130500,175437830,15210,15210,15210,15210,0
|
|
20230802,130400,175437830,15210,15210,15210,15210,0
|
|
20230802,130300,175437830,15210,15210,15210,15210,0
|
|
20230802,130200,175437830,15210,15210,15210,15210,100
|
|
20230802,130100,173916830,15210,15210,15210,15210,0
|
|
20230802,130000,173916830,15210,15130,15210,15130,103
|
|
20230802,125900,172358200,15210,15200,15210,15200,200
|
|
20230802,125800,169316760,15200,15200,15200,15140,109
|
|
20230802,125700,167660260,15190,15180,15190,15180,1000
|
|
20230802,125600,152470540,15190,15190,15190,15190,0
|
|
20230802,125500,152470540,15190,15190,15190,15190,0
|
|
20230802,125400,152470540,15190,15190,15190,15190,0
|
|
20230802,125300,152470540,15190,15190,15190,15190,0
|
|
20230802,125200,152470540,15190,15190,15190,15190,200
|
|
20230802,125100,149432540,15190,15190,15190,15190,0
|
|
20230802,125000,149432540,15190,15190,15190,15190,0
|
|
20230802,124900,149432540,15190,15190,15190,15190,0
|
|
20230802,124800,149432540,15190,15190,15190,15190,0
|
|
20230802,124700,149432540,15190,15190,15190,15190,0
|
|
20230802,124600,149432540,15190,15190,15190,15190,0
|
|
20230802,124500,149432540,15190,15190,15190,15190,0
|
|
20230802,124400,149432540,15190,15190,15190,15190,0
|
|
20230802,124300,149432540,15190,15190,15190,15190,5
|
|
20230802,124200,149356590,15190,15190,15190,15190,0
|
|
20230802,124100,149356590,15190,15190,15190,15190,0
|
|
20230802,124000,149356590,15190,15170,15190,15130,125
|
|
20230802,123900,147461220,15170,15170,15170,15170,0
|
|
20230802,123800,147461220,15170,15170,15170,15170,0
|
|
20230802,123700,147461220,15170,15170,15170,15170,0
|
|
20230802,123600,147461220,15170,15170,15170,15170,0
|
|
20230802,123500,147461220,15170,15170,15170,15170,100
|
|
20230802,123400,145944220,15170,15170,15170,15170,0
|
|
20230802,123300,145944220,15170,15170,15170,15170,0
|
|
20230802,123200,145944220,15170,15170,15170,15170,0
|
|
20230802,123100,145944220,15170,15170,15170,15170,0
|
|
20230802,123000,145944220,15170,15170,15170,15170,0
|
|
20230802,122900,145944220,15170,15170,15170,15170,400
|
|
20230802,122800,139876220,15170,15170,15170,15170,0
|
|
20230802,122700,139876220,15170,15170,15170,15170,0
|
|
20230802,122600,139876220,15170,15170,15170,15170,22
|
|
20230802,122500,139542480,15170,15170,15170,15170,100
|
|
20230802,122400,138025480,15170,15170,15170,15170,0
|
|
20230802,122300,138025480,15170,15170,15170,15170,2
|
|
20230802,122200,137995140,15130,15130,15130,15130,0
|
|
20230802,122100,137995140,15130,15130,15130,15130,0
|
|
20230802,122000,137995140,15130,15130,15130,15130,0
|
|
20230802,121900,137995140,15130,15130,15130,15130,0
|
|
20230802,121800,137995140,15130,15130,15130,15130,92
|
|
20230802,121700,136603180,15130,15130,15130,15130,4
|
|
20230802,121600,136542660,15130,15130,15130,15130,0
|
|
20230802,121500,136542660,15130,15130,15130,15130,0
|
|
20230802,121400,136542660,15130,15130,15130,15130,1
|
|
20230802,121300,136527530,15130,15120,15130,15120,134
|
|
20230802,121200,134501410,15120,15120,15120,15120,0
|
|
20230802,121100,134501410,15120,15120,15120,15120,0
|
|
20230802,121000,134501410,15120,15120,15120,15120,0
|
|
20230802,120900,134501410,15120,15120,15120,15120,100
|
|
20230802,120800,132989410,15120,15120,15120,15120,0
|
|
20230802,120700,132989410,15120,15120,15120,15120,0
|
|
20230802,120600,132989410,15120,15120,15120,15120,0
|
|
20230802,120500,132989410,15120,15120,15120,15120,0
|
|
20230802,120400,132989410,15120,15120,15120,15120,0
|
|
20230802,120300,132989410,15120,15120,15120,15120,0
|
|
20230802,120200,132989410,15120,15120,15120,15120,0
|
|
20230802,120100,132989410,15120,15120,15120,15120,10
|
|
20230802,120000,132838210,15050,15050,15050,15050,18
|
|
20230802,115900,132567310,15050,15050,15050,15050,14
|
|
20230802,115800,132356610,15120,15120,15120,15120,10
|
|
20230802,115700,132205410,15040,15040,15040,15040,32
|
|
20230802,115600,131724130,15110,15040,15110,15040,21
|
|
20230802,115500,131407590,15040,15040,15040,15040,18
|
|
20230802,115400,131136870,15110,15110,15110,15040,35
|
|
20230802,115300,130609070,15040,15040,15040,15040,33
|
|
20230802,115200,130112750,15110,15110,15110,15110,11
|
|
20230802,115100,129946540,15040,15040,15040,15040,31
|
|
20230802,115000,129480300,15110,15040,15110,15040,24
|
|
20230802,114900,129118640,15040,15040,15040,15040,62
|
|
20230802,114800,128186160,15040,15120,15120,15040,407
|
|
20230802,114700,122064080,15050,15050,15050,15040,36
|
|
20230802,114600,121522310,15120,15120,15120,15120,10
|
|
20230802,114500,121371110,15050,15120,15120,15050,140
|
|
20230802,114400,119263340,15050,15050,15050,15050,11
|
|
20230802,114300,119097790,15130,15130,15130,15130,10
|
|
20230802,114200,118946490,15050,15050,15050,15050,31
|
|
20230802,114100,118479940,15140,15140,15140,15050,22
|
|
20230802,114000,118147850,15050,15050,15050,15050,18
|
|
20230802,113900,117876950,15050,15150,15150,15050,22
|
|
20230802,113800,117544850,15050,15050,15050,15050,32
|
|
20230802,113700,117063250,15150,15050,15150,15050,22
|
|
20230802,113600,116731150,15050,15050,15050,15050,18
|
|
20230802,113500,116460250,15150,15050,15150,15050,21
|
|
20230802,113400,116143200,15050,15050,15050,15050,30
|
|
20230802,113300,115691700,15150,15150,15150,15150,11
|
|
20230802,113200,115525050,15050,15050,15050,15050,28
|
|
20230802,113100,115103650,15170,15050,15170,15050,20
|
|
20230802,113000,114801450,15170,15170,15170,15050,29
|
|
20230802,112900,114363680,15170,15050,15170,15050,15
|
|
20230802,112800,114137810,15050,15160,15160,15050,23
|
|
20230802,112700,113790560,15050,15050,15050,15050,18
|
|
20230802,112600,113519660,15060,15170,15170,15060,23
|
|
20230802,112500,113172180,15050,15050,15060,15050,98
|
|
20230802,112400,111696590,15060,15070,15070,15060,535
|
|
20230802,112300,103639390,15070,15070,15070,15070,111
|
|
20230802,112200,101966620,15090,15090,15090,15070,547
|
|
20230802,112100,93715850,15090,15090,15090,15090,18
|
|
20230802,112000,93444230,15090,15190,15190,15090,25
|
|
20230802,111900,93065880,15090,15090,15090,15090,29
|
|
20230802,111800,92628270,15190,15190,15190,15190,11
|
|
20230802,111700,92461180,15090,15090,15090,15090,31
|
|
20230802,111600,91993390,15190,15090,15190,15090,22
|
|
20230802,111500,91660310,15190,15190,15190,15080,40
|
|
20230802,111400,91055690,15110,15100,15110,15100,21
|
|
20230802,111300,90738550,15100,15200,15200,15100,20
|
|
20230802,111200,90435290,15110,15110,15110,15110,31
|
|
20230802,111100,89966880,15200,15200,15200,15200,11
|
|
20230802,111000,89799680,15200,15110,15200,15110,33
|
|
20230802,110900,89300960,15200,15110,15200,15110,25
|
|
20230802,110800,88922220,15110,15110,15110,15110,18
|
|
20230802,110700,88650240,15200,15200,15200,15110,22
|
|
20230802,110600,88316740,15110,15110,15110,15110,29
|
|
20230802,110500,87878550,15200,15200,15200,15200,11
|
|
20230802,110400,87711350,15200,15110,15200,15110,30
|
|
20230802,110300,87257960,15200,15110,15200,15110,24
|
|
20230802,110200,86894330,15110,15200,15200,15110,19
|
|
20230802,110100,86607060,15200,15200,15200,15110,24
|
|
20230802,110000,86243520,15110,15210,15210,15110,40
|
|
20230802,105900,85638020,15210,15110,15210,15110,501
|
|
20230802,105800,78067810,15110,15110,15210,15110,342
|
|
20230802,105700,72899090,15110,15110,15110,15110,31
|
|
20230802,105600,72430680,15210,15110,15210,15110,24
|
|
20230802,105500,72066840,15110,15120,15120,15110,146
|
|
20230802,105400,69860770,15210,15220,15220,15110,27
|
|
20230802,105300,69451390,15220,15120,15220,15110,51
|
|
20230802,105200,68678450,15220,15210,15220,15190,27
|
|
20230802,105100,68267820,15210,15210,15210,15110,32
|
|
20230802,105000,67783720,15120,15120,15120,15120,10
|
|
20230802,104900,67632520,15210,15120,15210,15120,21
|
|
20230802,104800,67314750,15120,15120,15120,15120,10
|
|
20230802,104700,67163550,15110,15120,15120,15110,116
|
|
20230802,104600,65410670,15200,15120,15200,15120,13
|
|
20230802,104500,65213230,15120,15120,15120,15110,236
|
|
20230802,104400,61647090,15120,15120,15120,15120,14
|
|
20230802,104300,61435410,15210,15120,15210,15110,233
|
|
20230802,104200,57913250,15110,15120,15120,15110,19
|
|
20230802,104100,57626150,15210,15130,15210,15120,50
|
|
20230802,104000,56869450,15130,15130,15130,15130,2
|
|
20230802,103900,56839190,15150,15120,15200,15120,18
|
|
20230802,103800,56566120,15110,15120,15120,15110,22
|
|
20230802,103700,56233660,15120,15120,15120,15120,8
|
|
20230802,103600,56112700,15120,15130,15130,15120,25
|
|
20230802,103500,55734520,15130,15130,15130,15130,10
|
|
20230802,103400,55583220,15140,15120,15140,15120,30
|
|
20230802,103300,55129260,15220,15120,15220,15120,17
|
|
20230802,103200,54871020,15120,15110,15120,15110,29
|
|
20230802,103100,54432820,15120,15140,15220,15120,491
|
|
20230802,103000,47006500,15150,15150,15150,15150,26
|
|
20230802,102900,46612600,15210,15150,15210,15150,25
|
|
20230802,102800,46233190,15150,15150,15220,15150,42
|
|
20230802,102700,45596120,15150,15150,15150,15150,1
|
|
20230802,102600,45580970,15150,15150,15150,15150,16
|
|
20230802,102500,45338570,15150,15150,15220,15150,33
|
|
20230802,102400,44838550,15160,15150,15160,15150,7
|
|
20230802,102300,44732440,15150,15160,15160,15150,28
|
|
20230802,102200,44307980,15160,15160,15160,15160,13
|
|
20230802,102100,44110900,15160,15160,15160,15160,18
|
|
20230802,102000,43838020,15160,15170,15170,15160,101
|
|
20230802,101900,42305960,15170,15170,15170,15170,32
|
|
20230802,101800,41820520,15230,15230,15230,15230,1
|
|
20230802,101700,41805290,15190,15190,15190,15190,131
|
|
20230802,101600,39815400,15180,15180,15180,15180,13
|
|
20230802,101500,39618060,15160,15150,15160,15150,30
|
|
20230802,101400,39163540,15160,15160,15160,15160,0
|
|
20230802,101300,39163540,15160,15160,15160,15160,30
|
|
20230802,101200,38708740,15160,15160,15160,15160,10
|
|
20230802,101100,38557140,15160,15160,15160,15160,0
|
|
20230802,101000,38557140,15160,15160,15160,15160,32
|
|
20230802,100900,38072020,15230,15160,15230,15160,12
|
|
20230802,100800,37889960,15160,15150,15230,15150,482
|
|
20230802,100700,30587400,15120,15120,15120,15120,14
|
|
20230802,100600,30375720,15150,15130,15150,15120,43
|
|
20230802,100500,29725350,15130,15130,15130,15130,11
|
|
20230802,100400,29558920,15120,15130,15130,15120,14
|
|
20230802,100300,29347230,15130,15130,15130,15130,10
|
|
20230802,100200,29195930,15130,15150,15150,15130,19
|
|
20230802,100100,28908420,15130,15130,15130,15130,12
|
|
20230802,100000,28726860,15150,15130,15150,15130,34
|
|
20230802,095900,28212400,15130,15130,15130,15130,0
|
|
20230802,095800,28212400,15130,15130,15150,15130,42
|
|
20230802,095700,27576830,15130,15130,15130,15130,14
|
|
20230802,095600,27365010,15140,15140,15140,15140,2
|
|
20230802,095500,27334730,15130,15130,15130,15130,79
|
|
20230802,095400,26139460,15140,15150,15150,15140,21
|
|
20230802,095300,25821320,15130,15110,15130,15110,70
|
|
20230802,095200,24762940,15120,15120,15120,15120,1
|
|
20230802,095100,24747820,15120,15160,15160,15120,13
|
|
20230802,095000,24550810,15160,15110,15160,15110,13
|
|
20230802,094900,24354330,15110,15110,15110,15110,18
|
|
20230802,094800,24082350,15160,15160,15160,15160,5
|
|
20230802,094700,24006550,15160,15160,15160,15160,28
|
|
20230802,094600,23582070,15230,15220,15230,15160,505
|
|
20230802,094500,15925990,15160,15160,15160,15160,29
|
|
20230802,094400,15486350,15230,15160,15230,15160,62
|
|
20230802,094300,14542860,15230,15160,15230,15160,19
|
|
20230802,094200,14254750,15160,15160,15160,15160,14
|
|
20230802,094100,14042510,15250,15160,15250,15160,24
|
|
20230802,094000,13678400,15170,15170,15170,15170,18
|
|
20230802,093900,13405340,15250,15210,15250,15160,23
|
|
20230802,093800,13055930,15200,15210,15210,15200,204
|
|
20230802,093700,9954930,15250,15210,15250,15210,102
|
|
20230802,093600,8403460,15210,15210,15220,15210,88
|
|
20230802,093500,7064880,15210,15210,15210,15210,13
|
|
20230802,093400,6867150,15220,15220,15220,15220,8
|
|
20230802,093300,6745390,15220,15220,15220,15220,10
|
|
20230802,093200,6593190,15250,15220,15250,15220,134
|
|
20230802,093100,4553590,15250,15250,15250,15250,2
|
|
20230802,093000,4523090,15250,15250,15250,15250,0
|
|
20230802,092900,4523090,15250,15250,15250,15250,0
|
|
20230802,092800,4523090,15250,15250,15250,15250,0
|
|
20230802,092700,4523090,15250,15230,15250,15230,11
|
|
20230802,092600,4355520,15230,15230,15230,15230,7
|
|
20230802,092500,4248910,15230,15230,15230,15230,0
|
|
20230802,092400,4248910,15230,15230,15230,15230,20
|
|
20230802,092300,3944310,15250,15230,15250,15230,5
|
|
20230802,092200,3868120,15250,15250,15250,15250,0
|
|
20230802,092100,3868120,15250,15250,15250,15250,0
|
|
20230802,092000,3868120,15250,15240,15250,15230,8
|
|
20230802,091900,3746200,15250,15250,15250,15250,2
|
|
20230802,091800,3715700,15250,15250,15250,15250,10
|
|
20230802,091700,3563200,15250,15250,15250,15250,5
|
|
20230802,091600,3486950,15250,15250,15250,15250,0
|
|
20230802,091500,3486950,15250,15250,15250,15250,0
|
|
20230802,091400,3486950,15250,15250,15250,15250,0
|
|
20230802,091300,3486950,15250,15250,15250,15250,0
|
|
20230802,091200,3486950,15250,15250,15250,15250,32
|
|
20230802,091100,2998950,15250,15250,15250,15250,10
|
|
20230802,091000,2846450,15250,15250,15250,15250,0
|
|
20230802,090900,2846450,15250,15250,15250,15250,7
|
|
20230802,090800,2739700,15250,15250,15250,15250,0
|
|
20230802,090700,2739700,15250,15250,15250,15250,44
|
|
20230802,090600,2068700,15250,15260,15260,15250,27
|
|
20230802,090500,1656870,15270,15270,15270,15270,0
|
|
20230802,090400,1656870,15270,15270,15270,15270,0
|
|
20230802,090300,1656870,15270,15270,15270,15270,0
|
|
20230802,090200,1656870,15270,15270,15270,15270,1
|
|
20230802,090100,1641600,15200,15200,15200,15200,0
|
|
20230802,090000,1641600,15200,15200,15200,15200,108
|