642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193900,343323970,12350,12350,12350,12350,1103
|
|
20230801,193800,343323970,12350,12350,12350,12350,0
|
|
20230801,193700,343323970,12350,12350,12350,12350,0
|
|
20230801,193600,343323970,12350,12350,12350,12350,0
|
|
20230801,193500,343323970,12350,12350,12350,12350,0
|
|
20230801,193400,343323970,12350,12350,12350,12350,0
|
|
20230801,193300,343323970,12350,12350,12350,12350,0
|
|
20230801,193200,343323970,12350,12350,12350,12350,0
|
|
20230801,193100,343323970,12350,12350,12350,12350,0
|
|
20230801,193000,343323970,12350,12350,12350,12350,0
|
|
20230801,192900,343323970,12350,12350,12350,12350,0
|
|
20230801,192800,343323970,12350,12350,12350,12350,0
|
|
20230801,192700,343323970,12350,12350,12350,12350,0
|
|
20230801,192600,343323970,12350,12350,12350,12350,0
|
|
20230801,192500,343323970,12350,12350,12350,12350,0
|
|
20230801,192400,343323970,12350,12350,12350,12350,0
|
|
20230801,192300,343323970,12350,12350,12350,12350,0
|
|
20230801,192200,343323970,12350,12350,12350,12350,0
|
|
20230801,192100,343323970,12350,12350,12350,12350,0
|
|
20230801,192000,343323970,12350,12350,12350,12350,0
|
|
20230801,191900,343323970,12350,12350,12350,12350,0
|
|
20230801,191800,343323970,12350,12350,12350,12350,0
|
|
20230801,191700,343323970,12350,12350,12350,12350,0
|
|
20230801,191600,343323970,12350,12350,12350,12350,0
|
|
20230801,191500,343323970,12350,12350,12350,12350,0
|
|
20230801,191400,343323970,12350,12350,12350,12350,0
|
|
20230801,191300,343323970,12350,12350,12350,12350,0
|
|
20230801,191200,343323970,12350,12350,12350,12350,0
|
|
20230801,191100,343323970,12350,12350,12350,12350,0
|
|
20230801,191000,343323970,12350,12350,12350,12350,0
|
|
20230801,190900,343323970,12350,12350,12350,12350,1103
|
|
20230801,190800,343323970,12350,12350,12350,12350,0
|
|
20230801,190700,343323970,12350,12350,12350,12350,0
|
|
20230801,190600,343323970,12350,12350,12350,12350,0
|
|
20230801,190500,343323970,12350,12350,12350,12350,0
|
|
20230801,190400,343323970,12350,12350,12350,12350,0
|
|
20230801,190300,343323970,12350,12350,12350,12350,0
|
|
20230801,190200,343323970,12350,12350,12350,12350,0
|
|
20230801,190100,343323970,12350,12350,12350,12350,0
|
|
20230801,190000,343323970,12350,12350,12350,12350,0
|
|
20230801,185900,343323970,12350,12350,12350,12350,0
|
|
20230801,185800,343323970,12350,12350,12350,12350,0
|
|
20230801,185700,343323970,12350,12350,12350,12350,0
|
|
20230801,185600,343323970,12350,12350,12350,12350,0
|
|
20230801,185500,343323970,12350,12350,12350,12350,0
|
|
20230801,185400,343323970,12350,12350,12350,12350,0
|
|
20230801,185300,343323970,12350,12350,12350,12350,0
|
|
20230801,185200,343323970,12350,12350,12350,12350,0
|
|
20230801,185100,343323970,12350,12350,12350,12350,0
|
|
20230801,185000,343323970,12350,12350,12350,12350,0
|
|
20230801,184900,343323970,12350,12350,12350,12350,0
|
|
20230801,184800,343323970,12350,12350,12350,12350,0
|
|
20230801,184700,343323970,12350,12350,12350,12350,0
|
|
20230801,184600,343323970,12350,12350,12350,12350,0
|
|
20230801,184500,343323970,12350,12350,12350,12350,0
|
|
20230801,184400,343323970,12350,12350,12350,12350,0
|
|
20230801,184300,343323970,12350,12350,12350,12350,0
|
|
20230801,184200,343323970,12350,12350,12350,12350,0
|
|
20230801,184100,343323970,12350,12350,12350,12350,0
|
|
20230801,184000,343323970,12350,12350,12350,12350,0
|
|
20230801,183900,343323970,12350,12350,12350,12350,1103
|
|
20230801,183800,343323970,12350,12350,12350,12350,0
|
|
20230801,183700,343323970,12350,12350,12350,12350,0
|
|
20230801,183600,343323970,12350,12350,12350,12350,0
|
|
20230801,183500,343323970,12350,12350,12350,12350,0
|
|
20230801,183400,343323970,12350,12350,12350,12350,0
|
|
20230801,183300,343323970,12350,12350,12350,12350,0
|
|
20230801,183200,343323970,12350,12350,12350,12350,0
|
|
20230801,183100,343323970,12350,12350,12350,12350,0
|
|
20230801,183000,343323970,12350,12350,12350,12350,0
|
|
20230801,182900,343323970,12350,12350,12350,12350,0
|
|
20230801,182800,343323970,12350,12350,12350,12350,0
|
|
20230801,182700,343323970,12350,12350,12350,12350,0
|
|
20230801,182600,343323970,12350,12350,12350,12350,0
|
|
20230801,182500,343323970,12350,12350,12350,12350,0
|
|
20230801,182400,343323970,12350,12350,12350,12350,0
|
|
20230801,182300,343323970,12350,12350,12350,12350,0
|
|
20230801,182200,343323970,12350,12350,12350,12350,0
|
|
20230801,182100,343323970,12350,12350,12350,12350,0
|
|
20230801,182000,343323970,12350,12350,12350,12350,0
|
|
20230801,181900,343323970,12350,12350,12350,12350,0
|
|
20230801,181800,343323970,12350,12350,12350,12350,0
|
|
20230801,181700,343323970,12350,12350,12350,12350,0
|
|
20230801,181600,343323970,12350,12350,12350,12350,0
|
|
20230801,181500,343323970,12350,12350,12350,12350,0
|
|
20230801,181400,343323970,12350,12350,12350,12350,0
|
|
20230801,181300,343323970,12350,12350,12350,12350,0
|
|
20230801,181200,343323970,12350,12350,12350,12350,0
|
|
20230801,181100,343323970,12350,12350,12350,12350,0
|
|
20230801,181000,343323970,12350,12350,12350,12350,0
|
|
20230801,180900,343323970,12350,12350,12350,12350,1103
|
|
20230801,180800,343323970,12350,12350,12350,12350,0
|
|
20230801,180700,343323970,12350,12350,12350,12350,0
|
|
20230801,180600,343323970,12350,12350,12350,12350,0
|
|
20230801,180500,343323970,12350,12350,12350,12350,0
|
|
20230801,180400,343323970,12350,12350,12350,12350,0
|
|
20230801,180300,343323970,12350,12350,12350,12350,0
|
|
20230801,180200,343323970,12350,12350,12350,12350,0
|
|
20230801,180100,343323970,12350,12350,12350,12350,0
|
|
20230801,180000,343323970,12350,12350,12350,12350,0
|
|
20230801,175900,343323970,12350,12350,12350,12350,0
|
|
20230801,175800,343323970,12350,12350,12350,12350,0
|
|
20230801,175700,343323970,12350,12350,12350,12350,0
|
|
20230801,175600,343323970,12350,12350,12350,12350,0
|
|
20230801,175500,343323970,12350,12350,12350,12350,0
|
|
20230801,175400,343323970,12350,12350,12350,12350,0
|
|
20230801,175300,343323970,12350,12350,12350,12350,0
|
|
20230801,175200,343323970,12350,12350,12350,12350,0
|
|
20230801,175100,343323970,12350,12350,12350,12350,0
|
|
20230801,175000,343323970,12350,12350,12350,12350,0
|
|
20230801,174900,343323970,12350,12350,12350,12350,0
|
|
20230801,174800,343323970,12350,12350,12350,12350,0
|
|
20230801,174700,343323970,12350,12350,12350,12350,0
|
|
20230801,174600,343323970,12350,12350,12350,12350,0
|
|
20230801,174500,343323970,12350,12350,12350,12350,0
|
|
20230801,174400,343323970,12350,12350,12350,12350,0
|
|
20230801,174300,343323970,12350,12350,12350,12350,0
|
|
20230801,174200,343323970,12350,12350,12350,12350,0
|
|
20230801,174100,343323970,12350,12350,12350,12350,0
|
|
20230801,174000,343323970,12350,12350,12350,12350,0
|
|
20230801,173900,343323970,12350,12350,12350,12350,1103
|
|
20230801,173800,343323970,12350,12350,12350,12350,0
|
|
20230801,173700,343323970,12350,12350,12350,12350,0
|
|
20230801,173600,343323970,12350,12350,12350,12350,0
|
|
20230801,173500,343323970,12350,12350,12350,12350,0
|
|
20230801,173400,343323970,12350,12350,12350,12350,0
|
|
20230801,173300,343323970,12350,12350,12350,12350,0
|
|
20230801,173200,343323970,12350,12350,12350,12350,0
|
|
20230801,173100,343323970,12350,12350,12350,12350,0
|
|
20230801,173000,343323970,12350,12350,12350,12350,0
|
|
20230801,172900,343323970,12350,12350,12350,12350,0
|
|
20230801,172800,343323970,12350,12350,12350,12350,0
|
|
20230801,172700,343323970,12350,12350,12350,12350,0
|
|
20230801,172600,343323970,12350,12350,12350,12350,0
|
|
20230801,172500,343323970,12350,12350,12350,12350,0
|
|
20230801,172400,343323970,12350,12350,12350,12350,0
|
|
20230801,172300,343323970,12350,12350,12350,12350,0
|
|
20230801,172200,343323970,12350,12350,12350,12350,0
|
|
20230801,172100,343323970,12350,12350,12350,12350,0
|
|
20230801,172000,343323970,12350,12350,12350,12350,0
|
|
20230801,171900,343323970,12350,12350,12350,12350,0
|
|
20230801,171800,343323970,12350,12350,12350,12350,0
|
|
20230801,171700,343323970,12350,12350,12350,12350,0
|
|
20230801,171600,343323970,12350,12350,12350,12350,0
|
|
20230801,171500,343323970,12350,12350,12350,12350,0
|
|
20230801,171400,343323970,12350,12350,12350,12350,0
|
|
20230801,171300,343323970,12350,12350,12350,12350,0
|
|
20230801,171200,343323970,12350,12350,12350,12350,0
|
|
20230801,171100,343323970,12350,12350,12350,12350,0
|
|
20230801,171000,343323970,12350,12350,12350,12350,0
|
|
20230801,170900,343323970,12350,12350,12350,12350,1103
|
|
20230801,170800,343323970,12350,12350,12350,12350,0
|
|
20230801,170700,343323970,12350,12350,12350,12350,0
|
|
20230801,170600,343323970,12350,12350,12350,12350,0
|
|
20230801,170500,343323970,12350,12350,12350,12350,0
|
|
20230801,170400,343323970,12350,12350,12350,12350,0
|
|
20230801,170300,343323970,12350,12350,12350,12350,0
|
|
20230801,170200,343323970,12350,12350,12350,12350,0
|
|
20230801,170100,343323970,12350,12350,12350,12350,0
|
|
20230801,170000,343323970,12350,12350,12350,12350,0
|
|
20230801,165900,343323970,12350,12350,12350,12350,0
|
|
20230801,165800,343323970,12350,12350,12350,12350,0
|
|
20230801,165700,343323970,12350,12350,12350,12350,0
|
|
20230801,165600,343323970,12350,12350,12350,12350,0
|
|
20230801,165500,343323970,12350,12350,12350,12350,0
|
|
20230801,165400,343323970,12350,12350,12350,12350,0
|
|
20230801,165300,343323970,12350,12350,12350,12350,0
|
|
20230801,165200,343323970,12350,12350,12350,12350,0
|
|
20230801,165100,343323970,12350,12350,12350,12350,0
|
|
20230801,165000,343323970,12350,12350,12350,12350,0
|
|
20230801,164900,343323970,12350,12350,12350,12350,0
|
|
20230801,164800,343323970,12350,12350,12350,12350,0
|
|
20230801,164700,343323970,12350,12350,12350,12350,0
|
|
20230801,164600,343323970,12350,12350,12350,12350,0
|
|
20230801,164500,343323970,12350,12350,12350,12350,0
|
|
20230801,164400,343323970,12350,12350,12350,12350,0
|
|
20230801,164300,343323970,12350,12350,12350,12350,0
|
|
20230801,164200,343323970,12350,12350,12350,12350,0
|
|
20230801,164100,343323970,12350,12350,12350,12350,0
|
|
20230801,164000,343323970,12350,12350,12350,12350,0
|
|
20230801,163900,343323970,12350,12350,12350,12350,1103
|
|
20230801,163800,343323970,12350,12350,12350,12350,0
|
|
20230801,163700,343323970,12350,12350,12350,12350,0
|
|
20230801,163600,343323970,12350,12350,12350,12350,0
|
|
20230801,163500,343323970,12350,12350,12350,12350,0
|
|
20230801,163400,343323970,12350,12350,12350,12350,0
|
|
20230801,163300,343323970,12350,12350,12350,12350,0
|
|
20230801,163200,343323970,12350,12350,12350,12350,0
|
|
20230801,163100,343323970,12350,12350,12350,12350,0
|
|
20230801,163000,343323970,12350,12350,12350,12350,0
|
|
20230801,162900,343323970,12350,12350,12350,12350,0
|
|
20230801,162800,343323970,12350,12350,12350,12350,0
|
|
20230801,162700,343323970,12350,12350,12350,12350,0
|
|
20230801,162600,343323970,12350,12350,12350,12350,0
|
|
20230801,162500,343323970,12350,12350,12350,12350,0
|
|
20230801,162400,343323970,12350,12350,12350,12350,0
|
|
20230801,162300,343323970,12350,12350,12350,12350,0
|
|
20230801,162200,343323970,12350,12350,12350,12350,0
|
|
20230801,162100,343323970,12350,12350,12350,12350,0
|
|
20230801,162000,343323970,12350,12350,12350,12350,0
|
|
20230801,161900,343323970,12350,12350,12350,12350,0
|
|
20230801,161800,343323970,12350,12350,12350,12350,0
|
|
20230801,161700,343323970,12350,12350,12350,12350,0
|
|
20230801,161600,343323970,12350,12350,12350,12350,0
|
|
20230801,161500,343323970,12350,12350,12350,12350,0
|
|
20230801,161400,343323970,12350,12350,12350,12350,0
|
|
20230801,161300,343323970,12350,12350,12350,12350,0
|
|
20230801,161200,343323970,12350,12350,12350,12350,0
|
|
20230801,161100,343323970,12350,12350,12350,12350,0
|
|
20230801,161000,343323970,12350,12350,12350,12350,0
|
|
20230801,160900,343323970,12350,12350,12350,12350,1103
|
|
20230801,160800,343323970,12350,12350,12350,12350,0
|
|
20230801,160700,343323970,12350,12350,12350,12350,0
|
|
20230801,160600,343323970,12350,12350,12350,12350,0
|
|
20230801,160500,343323970,12350,12350,12350,12350,0
|
|
20230801,160400,343323970,12350,12350,12350,12350,0
|
|
20230801,160300,343323970,12350,12350,12350,12350,0
|
|
20230801,160200,343323970,12350,12350,12350,12350,0
|
|
20230801,160100,343323970,12350,12350,12350,12350,0
|
|
20230801,160000,343323970,12350,12350,12350,12350,0
|
|
20230801,155900,343323970,12350,12350,12350,12350,0
|
|
20230801,155800,343323970,12350,12350,12350,12350,0
|
|
20230801,155700,343323970,12350,12350,12350,12350,0
|
|
20230801,155600,343323970,12350,12350,12350,12350,0
|
|
20230801,155500,343323970,12350,12350,12350,12350,0
|
|
20230801,155400,343323970,12350,12350,12350,12350,0
|
|
20230801,155300,343323970,12350,12350,12350,12350,0
|
|
20230801,155200,343323970,12350,12350,12350,12350,0
|
|
20230801,155100,343323970,12350,12350,12350,12350,0
|
|
20230801,155000,343323970,12350,12350,12350,12350,0
|
|
20230801,154900,343323970,12350,12350,12350,12350,0
|
|
20230801,154800,343323970,12350,12350,12350,12350,0
|
|
20230801,154700,343323970,12350,12350,12350,12350,0
|
|
20230801,154600,343323970,12350,12350,12350,12350,0
|
|
20230801,154500,343323970,12350,12350,12350,12350,0
|
|
20230801,154400,343323970,12350,12350,12350,12350,0
|
|
20230801,154300,343323970,12350,12350,12350,12350,0
|
|
20230801,154200,343323970,12350,12350,12350,12350,0
|
|
20230801,154100,343323970,12350,12350,12350,12350,0
|
|
20230801,154000,343323970,12350,12350,12350,12350,0
|
|
20230801,153900,343323970,12350,12350,12350,12350,1103
|
|
20230801,153800,343323970,12350,12350,12350,12350,0
|
|
20230801,153700,343323970,12350,12350,12350,12350,0
|
|
20230801,153600,343323970,12350,12350,12350,12350,0
|
|
20230801,153500,343323970,12350,12350,12350,12350,0
|
|
20230801,153400,343323970,12350,12350,12350,12350,0
|
|
20230801,153300,343323970,12350,12350,12350,12350,0
|
|
20230801,153200,343323970,12350,12350,12350,12350,0
|
|
20230801,153100,343323970,12350,12350,12350,12350,0
|
|
20230801,153000,343323970,12350,12350,12350,12350,1103
|
|
20230801,152900,329701920,12310,12310,12310,12310,0
|
|
20230801,152800,329701920,12310,12310,12310,12310,0
|
|
20230801,152700,329701920,12310,12310,12310,12310,0
|
|
20230801,152600,329701920,12310,12310,12310,12310,0
|
|
20230801,152500,329701920,12310,12310,12310,12310,0
|
|
20230801,152400,329701920,12310,12310,12310,12310,0
|
|
20230801,152300,329701920,12310,12310,12310,12310,0
|
|
20230801,152200,329701920,12310,12310,12310,12310,0
|
|
20230801,152100,329701920,12310,12310,12310,12310,0
|
|
20230801,152000,329701920,12310,12310,12310,12310,0
|
|
20230801,151900,329701920,12310,12300,12310,12300,203
|
|
20230801,151800,327204910,12300,12310,12310,12300,192
|
|
20230801,151700,324841570,12320,12330,12330,12320,160
|
|
20230801,151600,322869720,12320,12320,12320,12320,96
|
|
20230801,151500,321687000,12320,12320,12320,12320,108
|
|
20230801,151400,320356440,12320,12320,12320,12320,0
|
|
20230801,151300,320356440,12320,12330,12330,12320,102
|
|
20230801,151200,319099780,12320,12320,12320,12320,114
|
|
20230801,151100,317695300,12320,12320,12320,12320,0
|
|
20230801,151000,317695300,12320,12320,12320,12320,2
|
|
20230801,150900,317670660,12340,12340,12340,12340,2
|
|
20230801,150800,317645980,12320,12320,12320,12320,0
|
|
20230801,150700,317645980,12320,12340,12340,12320,11
|
|
20230801,150600,317510260,12340,12340,12340,12340,0
|
|
20230801,150500,317510260,12340,12340,12340,12340,408
|
|
20230801,150400,312475540,12320,12320,12320,12320,0
|
|
20230801,150300,312475540,12320,12320,12320,12320,3
|
|
20230801,150200,312438580,12340,12340,12340,12340,0
|
|
20230801,150100,312438580,12340,12340,12340,12340,81
|
|
20230801,150000,311439040,12310,12330,12330,12310,34
|
|
20230801,145900,311020280,12330,12330,12330,12330,0
|
|
20230801,145800,311020280,12330,12330,12330,12330,0
|
|
20230801,145700,311020280,12330,12330,12330,12330,162
|
|
20230801,145600,309022820,12330,12330,12330,12330,245
|
|
20230801,145500,306001970,12330,12330,12330,12330,34
|
|
20230801,145400,305582750,12320,12320,12320,12320,0
|
|
20230801,145300,305582750,12320,12320,12320,12320,0
|
|
20230801,145200,305582750,12320,12320,12320,12320,0
|
|
20230801,145100,305582750,12320,12320,12320,12320,80
|
|
20230801,145000,304597150,12340,12330,12340,12330,202
|
|
20230801,144900,302104570,12330,12330,12330,12330,90
|
|
20230801,144800,300994870,12320,12320,12320,12320,10
|
|
20230801,144700,300871670,12310,12310,12310,12310,28
|
|
20230801,144600,300526990,12300,12300,12300,12300,50
|
|
20230801,144500,299911990,12300,12300,12300,12300,1
|
|
20230801,144400,299899690,12300,12300,12300,12300,0
|
|
20230801,144300,299899690,12300,12300,12300,12300,5
|
|
20230801,144200,299838190,12300,12300,12300,12300,0
|
|
20230801,144100,299838190,12300,12300,12300,12300,1
|
|
20230801,144000,299825890,12300,12300,12300,12300,0
|
|
20230801,143900,299825890,12300,12310,12310,12300,83
|
|
20230801,143800,298804840,12330,12330,12330,12330,123
|
|
20230801,143700,297288250,12330,12320,12330,12320,100
|
|
20230801,143600,296055910,12310,12310,12310,12310,78
|
|
20230801,143500,295095730,12300,12300,12300,12300,0
|
|
20230801,143400,295095730,12300,12300,12300,12300,8
|
|
20230801,143300,294997330,12300,12300,12300,12300,19
|
|
20230801,143200,294763630,12300,12300,12300,12300,65
|
|
20230801,143100,293964130,12300,12300,12300,12300,0
|
|
20230801,143000,293964130,12300,12300,12300,12300,30
|
|
20230801,142900,293595130,12300,12300,12300,12300,0
|
|
20230801,142800,293595130,12300,12300,12300,12300,10
|
|
20230801,142700,293472130,12300,12300,12300,12300,20
|
|
20230801,142600,293226130,12300,12300,12300,12300,0
|
|
20230801,142500,293226130,12300,12300,12300,12300,34
|
|
20230801,142400,292807930,12300,12300,12300,12300,28
|
|
20230801,142300,292463530,12300,12300,12300,12300,0
|
|
20230801,142200,292463530,12300,12300,12300,12300,90
|
|
20230801,142100,291356530,12300,12300,12300,12300,0
|
|
20230801,142000,291356530,12300,12300,12300,12300,0
|
|
20230801,141900,291356530,12300,12300,12300,12300,0
|
|
20230801,141800,291356530,12300,12300,12300,12300,0
|
|
20230801,141700,291356530,12300,12300,12300,12300,8
|
|
20230801,141600,291258130,12300,12300,12300,12300,0
|
|
20230801,141500,291258130,12300,12300,12300,12300,116
|
|
20230801,141400,289831330,12300,12300,12300,12300,42
|
|
20230801,141300,289314730,12290,12290,12290,12290,72
|
|
20230801,141200,288429850,12290,12290,12290,12290,90
|
|
20230801,141100,287323750,12290,12300,12300,12290,187
|
|
20230801,141000,285024680,12300,12300,12300,12300,0
|
|
20230801,140900,285024680,12300,12300,12300,12300,0
|
|
20230801,140800,285024680,12300,12300,12300,12300,0
|
|
20230801,140700,285024680,12300,12300,12300,12300,5
|
|
20230801,140600,284963180,12300,12300,12300,12300,8
|
|
20230801,140500,284864780,12300,12300,12300,12300,7
|
|
20230801,140400,284778680,12300,12300,12300,12300,14
|
|
20230801,140300,284606480,12300,12300,12300,12300,19
|
|
20230801,140200,284372780,12290,12290,12290,12290,7
|
|
20230801,140100,284286750,12290,12290,12290,12290,24
|
|
20230801,140000,283991790,12290,12290,12290,12290,14
|
|
20230801,135900,283819730,12290,12290,12290,12290,0
|
|
20230801,135800,283819730,12290,12290,12290,12290,0
|
|
20230801,135700,283819730,12290,12290,12290,12290,17
|
|
20230801,135600,283610800,12290,12290,12290,12290,19
|
|
20230801,135500,283377290,12270,12300,12300,12270,49
|
|
20230801,135400,282775700,12300,12300,12300,12300,15
|
|
20230801,135300,282591200,12300,12300,12300,12300,0
|
|
20230801,135200,282591200,12300,12300,12300,12300,8
|
|
20230801,135100,282492800,12300,12300,12300,12250,46
|
|
20230801,135000,281927900,12300,12300,12300,12300,0
|
|
20230801,134900,281927900,12300,12300,12300,12300,18
|
|
20230801,134800,281706500,12300,12300,12300,12300,8
|
|
20230801,134700,281608100,12300,12300,12300,12300,0
|
|
20230801,134600,281608100,12300,12300,12300,12300,15
|
|
20230801,134500,281423600,12300,12300,12300,12300,20
|
|
20230801,134400,281177600,12300,12300,12300,12300,94
|
|
20230801,134300,280021400,12300,12300,12300,12300,23
|
|
20230801,134200,279738500,12300,12300,12300,12300,0
|
|
20230801,134100,279738500,12300,12300,12300,12300,19
|
|
20230801,134000,279504800,12300,12300,12300,12300,25
|
|
20230801,133900,279197300,12300,12300,12300,12300,0
|
|
20230801,133800,279197300,12300,12300,12300,12220,111
|
|
20230801,133700,277837070,12300,12290,12300,12290,8
|
|
20230801,133600,277738690,12290,12290,12290,12290,14
|
|
20230801,133500,277566630,12290,12290,12290,12290,12
|
|
20230801,133400,277419150,12290,12290,12290,12290,126
|
|
20230801,133300,275870610,12290,12280,12290,12280,432
|
|
20230801,133200,270562190,12280,12280,12280,12280,23
|
|
20230801,133100,270279750,12280,12280,12280,12280,36
|
|
20230801,133000,269837670,12280,12290,12290,12280,17
|
|
20230801,132900,269628820,12290,12290,12290,12290,22
|
|
20230801,132800,269358440,12280,12280,12290,12280,170
|
|
20230801,132700,267270780,12280,12280,12280,12280,7
|
|
20230801,132600,267184820,12280,12280,12280,12280,253
|
|
20230801,132500,264077980,12280,12280,12280,12240,30
|
|
20230801,132400,263710140,12280,12280,12280,12250,20
|
|
20230801,132300,263464570,12280,12280,12280,12280,49
|
|
20230801,132200,262862850,12280,12280,12280,12280,6
|
|
20230801,132100,262789170,12280,12280,12280,12280,6
|
|
20230801,132000,262715490,12280,12280,12280,12280,2
|
|
20230801,131900,262690930,12290,12290,12290,12290,16
|
|
20230801,131800,262494290,12290,12290,12290,12290,55
|
|
20230801,131700,261818340,12280,12280,12280,12280,2
|
|
20230801,131600,261793780,12280,12280,12280,12240,15
|
|
20230801,131500,261609660,12300,12300,12300,12300,0
|
|
20230801,131400,261609660,12300,12300,12300,12300,2
|
|
20230801,131300,261585060,12270,12300,12300,12270,61
|
|
20230801,131200,260835280,12300,12300,12300,12300,20
|
|
20230801,131100,260589280,12300,12300,12300,12300,2
|
|
20230801,131000,260564680,12300,12300,12300,12300,26
|
|
20230801,130900,260244880,12300,12300,12300,12300,0
|
|
20230801,130800,260244880,12300,12300,12300,12300,43
|
|
20230801,130700,259715980,12300,12280,12300,12280,52
|
|
20230801,130600,259076740,12280,12280,12280,12280,0
|
|
20230801,130500,259076740,12280,12270,12280,12270,19
|
|
20230801,130400,258843550,12270,12270,12270,12270,6
|
|
20230801,130300,258769930,12260,12270,12270,12260,38
|
|
20230801,130200,258303910,12270,12300,12300,12270,24
|
|
20230801,130100,258009100,12300,12300,12300,12300,36
|
|
20230801,130000,257566300,12300,12300,12300,12300,1
|
|
20230801,125900,257554000,12290,12290,12290,12290,7
|
|
20230801,125800,257467970,12300,12300,12300,12300,7
|
|
20230801,125700,257381870,12300,12300,12300,12300,23
|
|
20230801,125600,257098970,12290,12300,12300,12290,83
|
|
20230801,125500,256078330,12320,12320,12320,12320,10
|
|
20230801,125400,255955130,12320,12320,12320,12320,0
|
|
20230801,125300,255955130,12320,12320,12320,12320,3
|
|
20230801,125200,255918170,12320,12300,12320,12300,39
|
|
20230801,125100,255438320,12300,12300,12300,12300,23
|
|
20230801,125000,255155420,12300,12300,12300,12300,25
|
|
20230801,124900,254847920,12300,12300,12300,12300,26
|
|
20230801,124800,254528120,12300,12300,12300,12300,8
|
|
20230801,124700,254429720,12300,12300,12300,12300,6
|
|
20230801,124600,254355920,12300,12300,12300,12290,46
|
|
20230801,124500,253790220,12290,12300,12300,12290,31
|
|
20230801,124400,253408930,12300,12300,12300,12300,7
|
|
20230801,124300,253322830,12300,12300,12300,12300,26
|
|
20230801,124200,253003030,12300,12300,12300,12300,6
|
|
20230801,124100,252929230,12290,12300,12300,12290,12
|
|
20230801,124000,252781690,12300,12300,12300,12300,25
|
|
20230801,123900,252474190,12290,12290,12290,12290,30
|
|
20230801,123800,252105490,12300,12300,12300,12300,6
|
|
20230801,123700,252031690,12300,12300,12300,12300,33
|
|
20230801,123600,251625790,12300,12300,12300,12300,0
|
|
20230801,123500,251625790,12300,12280,12300,12280,1006
|
|
20230801,123400,239253790,12280,12280,12280,12280,29
|
|
20230801,123300,238897670,12280,12300,12300,12280,63
|
|
20230801,123200,238123360,12300,12300,12300,12300,21
|
|
20230801,123100,237865060,12300,12300,12300,12290,34
|
|
20230801,123000,237446990,12300,12300,12300,12300,0
|
|
20230801,122900,237446990,12300,12300,12300,12300,15
|
|
20230801,122800,237262490,12300,12290,12300,12290,26
|
|
20230801,122700,236942730,12300,12300,12300,12300,0
|
|
20230801,122600,236942730,12300,12300,12300,12300,27
|
|
20230801,122500,236610630,12290,12300,12300,12290,30
|
|
20230801,122400,236241910,12290,12290,12290,12290,6
|
|
20230801,122300,236168170,12290,12280,12290,12280,46
|
|
20230801,122200,235603140,12280,12280,12280,12280,3
|
|
20230801,122100,235566300,12270,12270,12270,12270,2
|
|
20230801,122000,235541760,12260,12260,12260,12230,218
|
|
20230801,121900,232871360,12270,12280,12280,12270,242
|
|
20230801,121800,229902000,12270,12280,12280,12270,24
|
|
20230801,121700,229607290,12280,12280,12280,12280,25
|
|
20230801,121600,229300290,12280,12300,12300,12280,217
|
|
20230801,121500,226635380,12300,12300,12300,12300,168
|
|
20230801,121400,224568980,12300,12300,12300,12300,0
|
|
20230801,121300,224568980,12300,12300,12300,12300,7
|
|
20230801,121200,224482880,12300,12300,12300,12300,530
|
|
20230801,121100,217963880,12300,12300,12300,12300,0
|
|
20230801,121000,217963880,12300,12320,12320,12300,306
|
|
20230801,120900,214198330,12320,12320,12320,12320,1
|
|
20230801,120800,214186010,12320,12330,12340,12320,200
|
|
20230801,120700,211721260,12330,12330,12330,12330,35
|
|
20230801,120600,211289710,12320,12320,12320,12320,68
|
|
20230801,120500,210451950,12330,12330,12330,12330,0
|
|
20230801,120400,210451950,12330,12330,12330,12330,10
|
|
20230801,120300,210328650,12330,12330,12330,12330,0
|
|
20230801,120200,210328650,12330,12330,12330,12330,130
|
|
20230801,120100,208725750,12320,12320,12320,12320,3
|
|
20230801,120000,208688790,12320,12320,12320,12320,8
|
|
20230801,115900,208590230,12330,12330,12330,12330,1
|
|
20230801,115800,208577900,12330,12330,12330,12330,0
|
|
20230801,115700,208577900,12330,12330,12330,12330,0
|
|
20230801,115600,208577900,12330,12330,12330,12330,87
|
|
20230801,115500,207505190,12330,12330,12330,12330,10
|
|
20230801,115400,207381890,12340,12340,12340,12340,0
|
|
20230801,115300,207381890,12340,12340,12340,12340,2
|
|
20230801,115200,207357210,12340,12340,12340,12340,0
|
|
20230801,115100,207357210,12340,12330,12340,12330,81
|
|
20230801,115000,206357680,12330,12330,12330,12330,17
|
|
20230801,114900,206148070,12330,12330,12330,12330,0
|
|
20230801,114800,206148070,12330,12330,12330,12330,0
|
|
20230801,114700,206148070,12330,12330,12330,12330,152
|
|
20230801,114600,204273910,12330,12340,12340,12330,58
|
|
20230801,114500,203558250,12330,12330,12330,12330,11
|
|
20230801,114400,203422620,12330,12330,12330,12330,0
|
|
20230801,114300,203422620,12330,12330,12330,12330,0
|
|
20230801,114200,203422620,12330,12330,12330,12330,11
|
|
20230801,114100,203286990,12330,12330,12330,12330,3
|
|
20230801,114000,203250000,12340,12340,12340,12340,85
|
|
20230801,113900,202201100,12340,12340,12340,12340,0
|
|
20230801,113800,202201100,12340,12340,12340,12340,4
|
|
20230801,113700,202151740,12340,12330,12340,12330,203
|
|
20230801,113600,199646750,12340,12340,12340,12340,0
|
|
20230801,113500,199646750,12340,12340,12340,12340,0
|
|
20230801,113400,199646750,12340,12340,12340,12340,100
|
|
20230801,113300,198412750,12340,12330,12340,12330,30
|
|
20230801,113200,198042750,12330,12330,12330,12330,89
|
|
20230801,113100,196945380,12330,12340,12340,12330,90
|
|
20230801,113000,195835580,12330,12330,12330,12330,18
|
|
20230801,112900,195613640,12340,12340,12340,12340,0
|
|
20230801,112800,195613640,12340,12340,12340,12340,0
|
|
20230801,112700,195613640,12340,12340,12340,12340,0
|
|
20230801,112600,195613640,12340,12330,12340,12330,105
|
|
20230801,112500,194317990,12310,12340,12340,12310,238
|
|
20230801,112400,191387830,12340,12330,12340,12330,319
|
|
20230801,112300,187453320,12330,12320,12330,12320,360
|
|
20230801,112200,183017290,12310,12310,12310,12310,105
|
|
20230801,112100,181724740,12310,12310,12310,12310,100
|
|
20230801,112000,180493740,12300,12300,12300,12300,0
|
|
20230801,111900,180493740,12300,12290,12300,12290,107
|
|
20230801,111800,179178650,12300,12300,12300,12300,2
|
|
20230801,111700,179154050,12300,12300,12300,12300,346
|
|
20230801,111600,174898250,12300,12300,12300,12300,75
|
|
20230801,111500,173975750,12290,12290,12300,12290,104
|
|
20230801,111400,172696590,12300,12300,12300,12300,374
|
|
20230801,111300,168096390,12290,12300,12300,12290,8
|
|
20230801,111200,167998010,12290,12290,12290,12290,8
|
|
20230801,111100,167899690,12300,12290,12300,12280,171
|
|
20230801,111000,165797780,12290,12290,12290,12290,106
|
|
20230801,110900,164495040,12290,12290,12290,12290,12
|
|
20230801,110800,164347560,12290,12290,12290,12290,33
|
|
20230801,110700,163941990,12280,12260,12280,12260,496
|
|
20230801,110600,157854340,12260,12260,12260,12260,523
|
|
20230801,110500,151442360,12260,12260,12260,12260,22
|
|
20230801,110400,151172640,12250,12250,12250,12250,2
|
|
20230801,110300,151148140,12250,12250,12250,12250,46
|
|
20230801,110200,150584640,12250,12240,12250,12240,362
|
|
20230801,110100,146153740,12240,12240,12240,12240,16
|
|
20230801,110000,145957900,12240,12230,12240,12230,69
|
|
20230801,105900,145113400,12230,12240,12240,12230,55
|
|
20230801,105800,144440620,12240,12250,12250,12240,7
|
|
20230801,105700,144354880,12250,12250,12250,12240,29
|
|
20230801,105600,143999690,12240,12250,12250,12240,70
|
|
20230801,105500,143142840,12250,12260,12260,12250,30
|
|
20230801,105400,142775180,12260,12260,12260,12260,28
|
|
20230801,105300,142431900,12240,12250,12250,12240,236
|
|
20230801,105200,139542080,12250,12260,12260,12250,602
|
|
20230801,105100,132164560,12290,12280,12290,12280,44
|
|
20230801,105000,131624130,12290,12290,12290,12290,2
|
|
20230801,104900,131599550,12290,12290,12290,12290,59
|
|
20230801,104800,130874440,12290,12290,12290,12290,0
|
|
20230801,104700,130874440,12290,12290,12290,12290,48
|
|
20230801,104600,130284520,12290,12290,12290,12280,19
|
|
20230801,104500,130051080,12290,12290,12290,12290,0
|
|
20230801,104400,130051080,12290,12280,12290,12280,460
|
|
20230801,104300,124401050,12270,12280,12280,12270,47
|
|
20230801,104200,123823950,12290,12260,12290,12250,2069
|
|
20230801,104100,98451070,12260,12260,12260,12260,12
|
|
20230801,104000,98303950,12260,12240,12260,12240,543
|
|
20230801,103900,91652160,12250,12250,12250,12250,0
|
|
20230801,103800,91652160,12250,12250,12250,12250,48
|
|
20230801,103700,91064160,12240,12240,12240,12240,1
|
|
20230801,103600,91051920,12240,12250,12250,12240,30
|
|
20230801,103500,90684470,12260,12260,12260,12260,14
|
|
20230801,103400,90512830,12260,12250,12260,12250,56
|
|
20230801,103300,89826340,12230,12230,12230,12230,0
|
|
20230801,103200,89826340,12230,12240,12260,12230,51
|
|
20230801,103100,89201620,12250,12250,12250,12250,255
|
|
20230801,103000,86077870,12250,12250,12250,12250,31
|
|
20230801,102900,85698120,12250,12250,12250,12250,0
|
|
20230801,102800,85698120,12250,12250,12250,12250,83
|
|
20230801,102700,84681370,12250,12250,12250,12250,4
|
|
20230801,102600,84632370,12240,12240,12240,12240,6
|
|
20230801,102500,84558930,12240,12230,12240,12230,150
|
|
20230801,102400,82723900,12230,12230,12230,12230,6
|
|
20230801,102300,82650520,12230,12220,12230,12220,39
|
|
20230801,102200,82173560,12230,12230,12230,12230,0
|
|
20230801,102100,82173560,12230,12230,12230,12230,46
|
|
20230801,102000,81610980,12230,12230,12230,12230,28
|
|
20230801,101900,81268540,12230,12230,12230,12230,10
|
|
20230801,101800,81146240,12230,12220,12230,12210,644
|
|
20230801,101700,73275530,12210,12210,12210,12210,249
|
|
20230801,101600,70235240,12200,12200,12200,12200,29
|
|
20230801,101500,69881440,12210,12210,12210,12210,0
|
|
20230801,101400,69881440,12210,12210,12210,12210,0
|
|
20230801,101300,69881440,12210,12210,12210,12210,10
|
|
20230801,101200,69759340,12210,12210,12210,12210,21
|
|
20230801,101100,69502930,12220,12180,12220,12180,299
|
|
20230801,101000,65856160,12170,12140,12170,12140,592
|
|
20230801,100900,58658380,12130,12120,12130,12120,137
|
|
20230801,100800,56997870,12120,12120,12120,12120,44
|
|
20230801,100700,56464590,12110,12110,12110,12110,14
|
|
20230801,100600,56295050,12110,12120,12120,12110,11
|
|
20230801,100500,56161830,12110,12140,12140,12110,8
|
|
20230801,100400,56064890,12130,12130,12130,12130,1
|
|
20230801,100300,56052760,12140,12140,12140,12140,5
|
|
20230801,100200,55992060,12140,12140,12140,12140,0
|
|
20230801,100100,55992060,12140,12130,12140,12130,343
|
|
20230801,100000,51831350,12130,12130,12130,12130,0
|
|
20230801,095900,51831350,12130,12130,12130,12130,0
|
|
20230801,095800,51831350,12130,12130,12130,12130,0
|
|
20230801,095700,51831350,12130,12110,12130,12110,77
|
|
20230801,095600,50898050,12120,12120,12120,12120,0
|
|
20230801,095500,50898050,12120,12110,12120,12110,30
|
|
20230801,095400,50534460,12120,12100,12120,12100,13
|
|
20230801,095300,50377020,12100,12100,12100,12100,0
|
|
20230801,095200,50377020,12100,12100,12100,12100,50
|
|
20230801,095100,49772020,12100,12110,12110,12100,13
|
|
20230801,095000,49614650,12120,12110,12120,12110,5
|
|
20230801,094900,49554080,12110,12110,12110,12110,7
|
|
20230801,094800,49469310,12110,12110,12110,12110,427
|
|
20230801,094700,44298340,12150,12150,12150,12150,2
|
|
20230801,094600,44274040,12170,12170,12170,12170,0
|
|
20230801,094500,44274040,12170,12170,12170,12170,0
|
|
20230801,094400,44274040,12170,12170,12170,12170,0
|
|
20230801,094300,44274040,12170,12140,12170,12140,93
|
|
20230801,094200,43142540,12160,12160,12160,12160,0
|
|
20230801,094100,43142540,12160,12160,12160,12160,0
|
|
20230801,094000,43142540,12160,12160,12160,12160,2
|
|
20230801,093900,43118220,12110,12170,12180,12110,91
|
|
20230801,093800,42013010,12130,12150,12150,12130,91
|
|
20230801,093700,40908380,12150,12150,12150,12150,0
|
|
20230801,093600,40908380,12150,12150,12170,12150,1239
|
|
20230801,093500,25852310,12130,12130,12130,12130,0
|
|
20230801,093400,25852310,12130,12130,12130,12130,0
|
|
20230801,093300,25852310,12130,12130,12130,12130,8
|
|
20230801,093200,25755270,12130,12130,12130,12130,2
|
|
20230801,093100,25731010,12110,12110,12110,12110,0
|
|
20230801,093000,25731010,12110,12110,12110,12110,0
|
|
20230801,092900,25731010,12110,12150,12150,12110,148
|
|
20230801,092800,23938610,12160,12160,12160,12160,0
|
|
20230801,092700,23938610,12160,12150,12160,12150,190
|
|
20230801,092600,21629260,12150,12140,12150,12140,419
|
|
20230801,092500,16538600,12140,12120,12140,12120,94
|
|
20230801,092400,15397640,12110,12110,12110,12110,0
|
|
20230801,092300,15397640,12110,12110,12110,12110,1
|
|
20230801,092200,15385530,12140,12140,12140,12140,2
|
|
20230801,092100,15361250,12100,12100,12100,12100,0
|
|
20230801,092000,15361250,12100,12100,12100,12100,0
|
|
20230801,091900,15361250,12100,12160,12160,12100,16
|
|
20230801,091800,15166750,12160,12160,12160,12160,0
|
|
20230801,091700,15166750,12160,12160,12160,12160,0
|
|
20230801,091600,15166750,12160,12160,12160,12160,0
|
|
20230801,091500,15166750,12160,12160,12160,12160,47
|
|
20230801,091400,14595230,12160,12160,12160,12160,2
|
|
20230801,091300,14570910,12160,12160,12160,12160,21
|
|
20230801,091200,14315550,12160,12160,12160,12160,0
|
|
20230801,091100,14315550,12160,12160,12160,12160,19
|
|
20230801,091000,14084510,12160,12160,12160,12160,100
|
|
20230801,090900,12868510,12170,12170,12170,12170,0
|
|
20230801,090800,12868510,12170,12170,12170,12170,0
|
|
20230801,090700,12868510,12170,12160,12170,12160,110
|
|
20230801,090600,11529990,12160,12100,12160,12100,61
|
|
20230801,090500,10790260,12080,12080,12080,12080,189
|
|
20230801,090400,8507140,12070,12070,12070,12070,0
|
|
20230801,090300,8507140,12070,12040,12070,12040,66
|
|
20230801,090200,7711650,12040,12040,12040,12040,0
|
|
20230801,090100,7711650,12040,12040,12040,12040,9
|
|
20230801,090000,7603290,12000,12030,12030,12000,633
|