650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194700,129238320,12200,12200,12200,12200,141
|
|
20230802,194600,129238320,12200,12200,12200,12200,0
|
|
20230802,194500,129238320,12200,12200,12200,12200,0
|
|
20230802,194400,129238320,12200,12200,12200,12200,0
|
|
20230802,194300,129238320,12200,12200,12200,12200,0
|
|
20230802,194200,129238320,12200,12200,12200,12200,0
|
|
20230802,194100,129238320,12200,12200,12200,12200,0
|
|
20230802,194000,129238320,12200,12200,12200,12200,0
|
|
20230802,193900,129238320,12200,12200,12200,12200,0
|
|
20230802,193800,129238320,12200,12200,12200,12200,0
|
|
20230802,193700,129238320,12200,12200,12200,12200,0
|
|
20230802,193600,129238320,12200,12200,12200,12200,0
|
|
20230802,193500,129238320,12200,12200,12200,12200,0
|
|
20230802,193400,129238320,12200,12200,12200,12200,0
|
|
20230802,193300,129238320,12200,12200,12200,12200,0
|
|
20230802,193200,129238320,12200,12200,12200,12200,0
|
|
20230802,193100,129238320,12200,12200,12200,12200,0
|
|
20230802,193000,129238320,12200,12200,12200,12200,0
|
|
20230802,192900,129238320,12200,12200,12200,12200,0
|
|
20230802,192800,129238320,12200,12200,12200,12200,0
|
|
20230802,192700,129238320,12200,12200,12200,12200,0
|
|
20230802,192600,129238320,12200,12200,12200,12200,0
|
|
20230802,192500,129238320,12200,12200,12200,12200,0
|
|
20230802,192400,129238320,12200,12200,12200,12200,0
|
|
20230802,192300,129238320,12200,12200,12200,12200,0
|
|
20230802,192200,129238320,12200,12200,12200,12200,0
|
|
20230802,192100,129238320,12200,12200,12200,12200,0
|
|
20230802,192000,129238320,12200,12200,12200,12200,0
|
|
20230802,191900,129238320,12200,12200,12200,12200,0
|
|
20230802,191800,129238320,12200,12200,12200,12200,0
|
|
20230802,191700,129238320,12200,12200,12200,12200,141
|
|
20230802,191600,129238320,12200,12200,12200,12200,0
|
|
20230802,191500,129238320,12200,12200,12200,12200,0
|
|
20230802,191400,129238320,12200,12200,12200,12200,0
|
|
20230802,191300,129238320,12200,12200,12200,12200,0
|
|
20230802,191200,129238320,12200,12200,12200,12200,0
|
|
20230802,191100,129238320,12200,12200,12200,12200,0
|
|
20230802,191000,129238320,12200,12200,12200,12200,0
|
|
20230802,190900,129238320,12200,12200,12200,12200,0
|
|
20230802,190800,129238320,12200,12200,12200,12200,0
|
|
20230802,190700,129238320,12200,12200,12200,12200,0
|
|
20230802,190600,129238320,12200,12200,12200,12200,0
|
|
20230802,190500,129238320,12200,12200,12200,12200,0
|
|
20230802,190400,129238320,12200,12200,12200,12200,0
|
|
20230802,190300,129238320,12200,12200,12200,12200,0
|
|
20230802,190200,129238320,12200,12200,12200,12200,0
|
|
20230802,190100,129238320,12200,12200,12200,12200,0
|
|
20230802,190000,129238320,12200,12200,12200,12200,0
|
|
20230802,185900,129238320,12200,12200,12200,12200,0
|
|
20230802,185800,129238320,12200,12200,12200,12200,0
|
|
20230802,185700,129238320,12200,12200,12200,12200,0
|
|
20230802,185600,129238320,12200,12200,12200,12200,0
|
|
20230802,185500,129238320,12200,12200,12200,12200,0
|
|
20230802,185400,129238320,12200,12200,12200,12200,0
|
|
20230802,185300,129238320,12200,12200,12200,12200,0
|
|
20230802,185200,129238320,12200,12200,12200,12200,0
|
|
20230802,185100,129238320,12200,12200,12200,12200,0
|
|
20230802,185000,129238320,12200,12200,12200,12200,0
|
|
20230802,184900,129238320,12200,12200,12200,12200,0
|
|
20230802,184800,129238320,12200,12200,12200,12200,0
|
|
20230802,184700,129238320,12200,12200,12200,12200,141
|
|
20230802,184600,129238320,12200,12200,12200,12200,0
|
|
20230802,184500,129238320,12200,12200,12200,12200,0
|
|
20230802,184400,129238320,12200,12200,12200,12200,0
|
|
20230802,184300,129238320,12200,12200,12200,12200,0
|
|
20230802,184200,129238320,12200,12200,12200,12200,0
|
|
20230802,184100,129238320,12200,12200,12200,12200,0
|
|
20230802,184000,129238320,12200,12200,12200,12200,0
|
|
20230802,183900,129238320,12200,12200,12200,12200,0
|
|
20230802,183800,129238320,12200,12200,12200,12200,0
|
|
20230802,183700,129238320,12200,12200,12200,12200,0
|
|
20230802,183600,129238320,12200,12200,12200,12200,0
|
|
20230802,183500,129238320,12200,12200,12200,12200,0
|
|
20230802,183400,129238320,12200,12200,12200,12200,0
|
|
20230802,183300,129238320,12200,12200,12200,12200,0
|
|
20230802,183200,129238320,12200,12200,12200,12200,0
|
|
20230802,183100,129238320,12200,12200,12200,12200,0
|
|
20230802,183000,129238320,12200,12200,12200,12200,0
|
|
20230802,182900,129238320,12200,12200,12200,12200,0
|
|
20230802,182800,129238320,12200,12200,12200,12200,0
|
|
20230802,182700,129238320,12200,12200,12200,12200,0
|
|
20230802,182600,129238320,12200,12200,12200,12200,0
|
|
20230802,182500,129238320,12200,12200,12200,12200,0
|
|
20230802,182400,129238320,12200,12200,12200,12200,0
|
|
20230802,182300,129238320,12200,12200,12200,12200,0
|
|
20230802,182200,129238320,12200,12200,12200,12200,0
|
|
20230802,182100,129238320,12200,12200,12200,12200,0
|
|
20230802,182000,129238320,12200,12200,12200,12200,0
|
|
20230802,181900,129238320,12200,12200,12200,12200,0
|
|
20230802,181800,129238320,12200,12200,12200,12200,0
|
|
20230802,181700,129238320,12200,12200,12200,12200,141
|
|
20230802,181600,129238320,12200,12200,12200,12200,0
|
|
20230802,181500,129238320,12200,12200,12200,12200,0
|
|
20230802,181400,129238320,12200,12200,12200,12200,0
|
|
20230802,181300,129238320,12200,12200,12200,12200,0
|
|
20230802,181200,129238320,12200,12200,12200,12200,0
|
|
20230802,181100,129238320,12200,12200,12200,12200,0
|
|
20230802,181000,129238320,12200,12200,12200,12200,0
|
|
20230802,180900,129238320,12200,12200,12200,12200,0
|
|
20230802,180800,129238320,12200,12200,12200,12200,0
|
|
20230802,180700,129238320,12200,12200,12200,12200,0
|
|
20230802,180600,129238320,12200,12200,12200,12200,0
|
|
20230802,180500,129238320,12200,12200,12200,12200,0
|
|
20230802,180400,129238320,12200,12200,12200,12200,0
|
|
20230802,180300,129238320,12200,12200,12200,12200,0
|
|
20230802,180200,129238320,12200,12200,12200,12200,0
|
|
20230802,180100,129238320,12200,12200,12200,12200,0
|
|
20230802,180000,129238320,12200,12200,12200,12200,0
|
|
20230802,175900,129238320,12200,12200,12200,12200,0
|
|
20230802,175800,129238320,12200,12200,12200,12200,0
|
|
20230802,175700,129238320,12200,12200,12200,12200,0
|
|
20230802,175600,129238320,12200,12200,12200,12200,0
|
|
20230802,175500,129238320,12200,12200,12200,12200,0
|
|
20230802,175400,129238320,12200,12200,12200,12200,0
|
|
20230802,175300,129238320,12200,12200,12200,12200,0
|
|
20230802,175200,129238320,12200,12200,12200,12200,0
|
|
20230802,175100,129238320,12200,12200,12200,12200,0
|
|
20230802,175000,129238320,12200,12200,12200,12200,0
|
|
20230802,174900,129238320,12200,12200,12200,12200,0
|
|
20230802,174800,129238320,12200,12200,12200,12200,0
|
|
20230802,174700,129238320,12200,12200,12200,12200,141
|
|
20230802,174600,129238320,12200,12200,12200,12200,0
|
|
20230802,174500,129238320,12200,12200,12200,12200,0
|
|
20230802,174400,129238320,12200,12200,12200,12200,0
|
|
20230802,174300,129238320,12200,12200,12200,12200,0
|
|
20230802,174200,129238320,12200,12200,12200,12200,0
|
|
20230802,174100,129238320,12200,12200,12200,12200,0
|
|
20230802,174000,129238320,12200,12200,12200,12200,0
|
|
20230802,173900,129238320,12200,12200,12200,12200,0
|
|
20230802,173800,129238320,12200,12200,12200,12200,0
|
|
20230802,173700,129238320,12200,12200,12200,12200,0
|
|
20230802,173600,129238320,12200,12200,12200,12200,0
|
|
20230802,173500,129238320,12200,12200,12200,12200,0
|
|
20230802,173400,129238320,12200,12200,12200,12200,0
|
|
20230802,173300,129238320,12200,12200,12200,12200,0
|
|
20230802,173200,129238320,12200,12200,12200,12200,0
|
|
20230802,173100,129238320,12200,12200,12200,12200,0
|
|
20230802,173000,129238320,12200,12200,12200,12200,0
|
|
20230802,172900,129238320,12200,12200,12200,12200,0
|
|
20230802,172800,129238320,12200,12200,12200,12200,0
|
|
20230802,172700,129238320,12200,12200,12200,12200,0
|
|
20230802,172600,129238320,12200,12200,12200,12200,0
|
|
20230802,172500,129238320,12200,12200,12200,12200,0
|
|
20230802,172400,129238320,12200,12200,12200,12200,0
|
|
20230802,172300,129238320,12200,12200,12200,12200,0
|
|
20230802,172200,129238320,12200,12200,12200,12200,0
|
|
20230802,172100,129238320,12200,12200,12200,12200,0
|
|
20230802,172000,129238320,12200,12200,12200,12200,0
|
|
20230802,171900,129238320,12200,12200,12200,12200,0
|
|
20230802,171800,129238320,12200,12200,12200,12200,0
|
|
20230802,171700,129238320,12200,12200,12200,12200,141
|
|
20230802,171600,129238320,12200,12200,12200,12200,0
|
|
20230802,171500,129238320,12200,12200,12200,12200,0
|
|
20230802,171400,129238320,12200,12200,12200,12200,0
|
|
20230802,171300,129238320,12200,12200,12200,12200,0
|
|
20230802,171200,129238320,12200,12200,12200,12200,0
|
|
20230802,171100,129238320,12200,12200,12200,12200,0
|
|
20230802,171000,129238320,12200,12200,12200,12200,0
|
|
20230802,170900,129238320,12200,12200,12200,12200,0
|
|
20230802,170800,129238320,12200,12200,12200,12200,0
|
|
20230802,170700,129238320,12200,12200,12200,12200,0
|
|
20230802,170600,129238320,12200,12200,12200,12200,0
|
|
20230802,170500,129238320,12200,12200,12200,12200,0
|
|
20230802,170400,129238320,12200,12200,12200,12200,0
|
|
20230802,170300,129238320,12200,12200,12200,12200,0
|
|
20230802,170200,129238320,12200,12200,12200,12200,0
|
|
20230802,170100,129238320,12200,12200,12200,12200,0
|
|
20230802,170000,129238320,12200,12200,12200,12200,0
|
|
20230802,165900,129238320,12200,12200,12200,12200,0
|
|
20230802,165800,129238320,12200,12200,12200,12200,0
|
|
20230802,165700,129238320,12200,12200,12200,12200,0
|
|
20230802,165600,129238320,12200,12200,12200,12200,0
|
|
20230802,165500,129238320,12200,12200,12200,12200,0
|
|
20230802,165400,129238320,12200,12200,12200,12200,0
|
|
20230802,165300,129238320,12200,12200,12200,12200,0
|
|
20230802,165200,129238320,12200,12200,12200,12200,0
|
|
20230802,165100,129238320,12200,12200,12200,12200,0
|
|
20230802,165000,129238320,12200,12200,12200,12200,0
|
|
20230802,164900,129238320,12200,12200,12200,12200,0
|
|
20230802,164800,129238320,12200,12200,12200,12200,0
|
|
20230802,164700,129238320,12200,12200,12200,12200,141
|
|
20230802,164600,129238320,12200,12200,12200,12200,0
|
|
20230802,164500,129238320,12200,12200,12200,12200,0
|
|
20230802,164400,129238320,12200,12200,12200,12200,0
|
|
20230802,164300,129238320,12200,12200,12200,12200,0
|
|
20230802,164200,129238320,12200,12200,12200,12200,0
|
|
20230802,164100,129238320,12200,12200,12200,12200,0
|
|
20230802,164000,129238320,12200,12200,12200,12200,0
|
|
20230802,163900,129238320,12200,12200,12200,12200,0
|
|
20230802,163800,129238320,12200,12200,12200,12200,0
|
|
20230802,163700,129238320,12200,12200,12200,12200,0
|
|
20230802,163600,129238320,12200,12200,12200,12200,0
|
|
20230802,163500,129238320,12200,12200,12200,12200,0
|
|
20230802,163400,129238320,12200,12200,12200,12200,0
|
|
20230802,163300,129238320,12200,12200,12200,12200,0
|
|
20230802,163200,129238320,12200,12200,12200,12200,0
|
|
20230802,163100,129238320,12200,12200,12200,12200,0
|
|
20230802,163000,129238320,12200,12200,12200,12200,0
|
|
20230802,162900,129238320,12200,12200,12200,12200,0
|
|
20230802,162800,129238320,12200,12200,12200,12200,0
|
|
20230802,162700,129238320,12200,12200,12200,12200,0
|
|
20230802,162600,129238320,12200,12200,12200,12200,0
|
|
20230802,162500,129238320,12200,12200,12200,12200,0
|
|
20230802,162400,129238320,12200,12200,12200,12200,0
|
|
20230802,162300,129238320,12200,12200,12200,12200,0
|
|
20230802,162200,129238320,12200,12200,12200,12200,0
|
|
20230802,162100,129238320,12200,12200,12200,12200,0
|
|
20230802,162000,129238320,12200,12200,12200,12200,0
|
|
20230802,161900,129238320,12200,12200,12200,12200,0
|
|
20230802,161800,129238320,12200,12200,12200,12200,0
|
|
20230802,161700,129238320,12200,12200,12200,12200,141
|
|
20230802,161600,129238320,12200,12200,12200,12200,0
|
|
20230802,161500,129238320,12200,12200,12200,12200,0
|
|
20230802,161400,129238320,12200,12200,12200,12200,0
|
|
20230802,161300,129238320,12200,12200,12200,12200,0
|
|
20230802,161200,129238320,12200,12200,12200,12200,0
|
|
20230802,161100,129238320,12200,12200,12200,12200,0
|
|
20230802,161000,129238320,12200,12200,12200,12200,0
|
|
20230802,160900,129238320,12200,12200,12200,12200,0
|
|
20230802,160800,129238320,12200,12200,12200,12200,0
|
|
20230802,160700,129238320,12200,12200,12200,12200,0
|
|
20230802,160600,129238320,12200,12200,12200,12200,0
|
|
20230802,160500,129238320,12200,12200,12200,12200,0
|
|
20230802,160400,129238320,12200,12200,12200,12200,0
|
|
20230802,160300,129238320,12200,12200,12200,12200,0
|
|
20230802,160200,129238320,12200,12200,12200,12200,0
|
|
20230802,160100,129238320,12200,12200,12200,12200,0
|
|
20230802,160000,129238320,12200,12200,12200,12200,0
|
|
20230802,155900,129238320,12200,12200,12200,12200,0
|
|
20230802,155800,129238320,12200,12200,12200,12200,0
|
|
20230802,155700,129238320,12200,12200,12200,12200,0
|
|
20230802,155600,129238320,12200,12200,12200,12200,0
|
|
20230802,155500,129238320,12200,12200,12200,12200,0
|
|
20230802,155400,129238320,12200,12200,12200,12200,0
|
|
20230802,155300,129238320,12200,12200,12200,12200,0
|
|
20230802,155200,129238320,12200,12200,12200,12200,0
|
|
20230802,155100,129238320,12200,12200,12200,12200,0
|
|
20230802,155000,129238320,12200,12200,12200,12200,0
|
|
20230802,154900,129238320,12200,12200,12200,12200,0
|
|
20230802,154800,129238320,12200,12200,12200,12200,0
|
|
20230802,154700,129238320,12200,12200,12200,12200,141
|
|
20230802,154600,129238320,12200,12200,12200,12200,0
|
|
20230802,154500,129238320,12200,12200,12200,12200,0
|
|
20230802,154400,129238320,12200,12200,12200,12200,0
|
|
20230802,154300,129238320,12200,12200,12200,12200,0
|
|
20230802,154200,129238320,12200,12200,12200,12200,0
|
|
20230802,154100,129238320,12200,12200,12200,12200,0
|
|
20230802,154000,129238320,12200,12200,12200,12200,0
|
|
20230802,153900,129238320,12200,12200,12200,12200,0
|
|
20230802,153800,129238320,12200,12200,12200,12200,0
|
|
20230802,153700,129238320,12200,12200,12200,12200,0
|
|
20230802,153600,129238320,12200,12200,12200,12200,0
|
|
20230802,153500,129238320,12200,12200,12200,12200,0
|
|
20230802,153400,129238320,12200,12200,12200,12200,0
|
|
20230802,153300,129238320,12200,12200,12200,12200,0
|
|
20230802,153200,129238320,12200,12200,12200,12200,0
|
|
20230802,153100,129238320,12200,12200,12200,12200,0
|
|
20230802,153000,129238320,12200,12200,12200,12200,141
|
|
20230802,152900,127518120,12190,12190,12190,12190,0
|
|
20230802,152800,127518120,12190,12190,12190,12190,0
|
|
20230802,152700,127518120,12190,12190,12190,12190,0
|
|
20230802,152600,127518120,12190,12190,12190,12190,0
|
|
20230802,152500,127518120,12190,12190,12190,12190,0
|
|
20230802,152400,127518120,12190,12190,12190,12190,0
|
|
20230802,152300,127518120,12190,12190,12190,12190,0
|
|
20230802,152200,127518120,12190,12190,12190,12190,0
|
|
20230802,152100,127518120,12190,12190,12190,12190,0
|
|
20230802,152000,127518120,12190,12190,12190,12190,0
|
|
20230802,151900,127518120,12190,12190,12190,12190,0
|
|
20230802,151800,127518120,12190,12190,12190,12190,0
|
|
20230802,151700,127518120,12190,12190,12190,12190,8
|
|
20230802,151600,127420600,12190,12190,12190,12190,0
|
|
20230802,151500,127420600,12190,12190,12190,12190,0
|
|
20230802,151400,127420600,12190,12190,12190,12190,0
|
|
20230802,151300,127420600,12190,12190,12190,12190,2
|
|
20230802,151200,127396220,12190,12190,12190,12190,0
|
|
20230802,151100,127396220,12190,12190,12190,12190,0
|
|
20230802,151000,127396220,12190,12190,12190,12190,3
|
|
20230802,150900,127359650,12190,12220,12220,12190,428
|
|
20230802,150800,122138890,12230,12230,12230,12230,0
|
|
20230802,150700,122138890,12230,12230,12230,12230,0
|
|
20230802,150600,122138890,12230,12230,12230,12230,0
|
|
20230802,150500,122138890,12230,12230,12230,12230,0
|
|
20230802,150400,122138890,12230,12230,12230,12230,0
|
|
20230802,150300,122138890,12230,12230,12230,12230,0
|
|
20230802,150200,122138890,12230,12230,12230,12230,0
|
|
20230802,150100,122138890,12230,12230,12230,12230,0
|
|
20230802,150000,122138890,12230,12210,12230,12210,8
|
|
20230802,145900,122041190,12210,12210,12210,12210,0
|
|
20230802,145800,122041190,12210,12210,12210,12210,3
|
|
20230802,145700,122004560,12210,12210,12210,12210,1
|
|
20230802,145600,121992350,12210,12200,12210,12200,4
|
|
20230802,145500,121943520,12200,12200,12200,12200,1
|
|
20230802,145400,121931320,12200,12200,12200,12200,3
|
|
20230802,145300,121894720,12200,12200,12200,12200,1
|
|
20230802,145200,121882520,12200,12200,12200,12200,6
|
|
20230802,145100,121809320,12200,12200,12200,12200,1
|
|
20230802,145000,121797120,12200,12200,12200,12200,8
|
|
20230802,144900,121699520,12200,12200,12200,12200,4
|
|
20230802,144800,121650720,12200,12200,12200,12200,2
|
|
20230802,144700,121626320,12200,12200,12200,12200,3
|
|
20230802,144600,121589720,12190,12180,12190,12180,5
|
|
20230802,144500,121528780,12170,12170,12170,12170,4
|
|
20230802,144400,121480100,12170,12170,12180,12170,6
|
|
20230802,144300,121407070,12180,12190,12190,12180,15
|
|
20230802,144200,121224360,12200,12190,12200,12190,13
|
|
20230802,144100,121065770,12180,12180,12180,12180,9
|
|
20230802,144000,120956150,12180,12180,12180,12180,6
|
|
20230802,143900,120883070,12180,12180,12180,12170,81
|
|
20230802,143800,119896500,12180,12170,12180,12170,5
|
|
20230802,143700,119835630,12180,12180,12180,12180,1
|
|
20230802,143600,119823450,12180,12180,12180,12180,4
|
|
20230802,143500,119774730,12180,12180,12180,12180,1
|
|
20230802,143400,119762550,12180,12180,12180,12180,4
|
|
20230802,143300,119713830,12180,12170,12180,12170,2
|
|
20230802,143200,119689480,12170,12180,12180,12170,4
|
|
20230802,143100,119640770,12180,12180,12180,12180,0
|
|
20230802,143000,119640770,12180,12190,12190,12180,5
|
|
20230802,142900,119579860,12170,12170,12170,12170,3
|
|
20230802,142800,119543350,12170,12170,12170,12170,2
|
|
20230802,142700,119519010,12170,12150,12170,12150,5
|
|
20230802,142600,119458240,12160,12160,12160,12160,1
|
|
20230802,142500,119446080,12150,12170,12170,12150,3
|
|
20230802,142400,119409610,12150,12150,12150,12150,3
|
|
20230802,142300,119373160,12150,12150,12150,12150,3
|
|
20230802,142200,119336710,12150,12150,12150,12150,0
|
|
20230802,142100,119336710,12150,12150,12150,12150,5
|
|
20230802,142000,119275960,12150,12150,12150,12150,5
|
|
20230802,141900,119215210,12150,12150,12150,12150,1
|
|
20230802,141800,119203060,12150,12150,12150,12150,3
|
|
20230802,141700,119166610,12150,12140,12150,12140,127
|
|
20230802,141600,117623570,12140,12140,12140,12140,5
|
|
20230802,141500,117562870,12150,12150,12150,12150,101
|
|
20230802,141400,116335720,12150,12150,12150,12150,4
|
|
20230802,141300,116287120,12150,12150,12150,12150,0
|
|
20230802,141200,116287120,12150,12150,12170,12150,19
|
|
20230802,141100,116056010,12140,12140,12140,12140,0
|
|
20230802,141000,116056010,12140,12140,12140,12140,4
|
|
20230802,140900,116007450,12140,12140,12140,12140,4
|
|
20230802,140800,115958890,12140,12140,12140,12140,3
|
|
20230802,140700,115922470,12140,12130,12140,12130,5
|
|
20230802,140600,115861790,12120,12150,12150,12120,501
|
|
20230802,140500,109781590,12150,12150,12150,12150,3
|
|
20230802,140400,109745140,12150,12150,12150,12150,1
|
|
20230802,140300,109732990,12150,12150,12150,12150,5
|
|
20230802,140200,109672240,12170,12170,12170,12170,1
|
|
20230802,140100,109660070,12140,12140,12140,12140,5
|
|
20230802,140000,109599370,12150,12140,12150,12140,10
|
|
20230802,135900,109477910,12150,12150,12150,12150,20
|
|
20230802,135800,109234910,12150,12150,12150,12150,4
|
|
20230802,135700,109186310,12150,12150,12150,12150,1
|
|
20230802,135600,109174160,12170,12160,12170,12150,5
|
|
20230802,135500,109113380,12160,12160,12160,12160,0
|
|
20230802,135400,109113380,12160,12160,12160,12160,6
|
|
20230802,135300,109040420,12150,12150,12150,12150,120
|
|
20230802,135200,107582420,12150,12150,12150,12150,8
|
|
20230802,135100,107485220,12150,12170,12170,12150,330
|
|
20230802,135000,103472390,12160,12170,12170,12160,4
|
|
20230802,134900,103423720,12230,12160,12230,12160,121
|
|
20230802,134800,101945070,12160,12170,12170,12160,2
|
|
20230802,134700,101920740,12160,12160,12160,12160,103
|
|
20230802,134600,100668260,12160,12160,12160,12160,135
|
|
20230802,134500,99026660,12170,12170,12170,12170,20
|
|
20230802,134400,98783260,12170,12180,12180,12170,306
|
|
20230802,134300,95059190,12180,12180,12180,12180,154
|
|
20230802,134200,93183470,12180,12180,12180,12180,0
|
|
20230802,134100,93183470,12180,12180,12180,12180,5
|
|
20230802,134000,93122570,12180,12180,12180,12180,5
|
|
20230802,133900,93061670,12180,12180,12180,12180,1
|
|
20230802,133800,93049490,12170,12180,12180,12170,3
|
|
20230802,133700,93012960,12170,12170,12170,12170,0
|
|
20230802,133600,93012960,12170,12180,12180,12170,133
|
|
20230802,133500,91393060,12170,12220,12220,12170,1000
|
|
20230802,133400,79198930,12220,12220,12220,12220,4
|
|
20230802,133300,79150050,12220,12220,12220,12220,0
|
|
20230802,133200,79150050,12220,12220,12220,12220,5
|
|
20230802,133100,79088950,12220,12220,12220,12220,0
|
|
20230802,133000,79088950,12220,12220,12220,12220,6
|
|
20230802,132900,79015630,12220,12220,12220,12220,14
|
|
20230802,132800,78844550,12220,12220,12220,12220,1
|
|
20230802,132700,78832330,12220,12220,12220,12220,408
|
|
20230802,132600,73846570,12230,12230,12230,12230,60
|
|
20230802,132500,73112770,12230,12230,12230,12220,10
|
|
20230802,132400,72990510,12230,12220,12230,12220,3
|
|
20230802,132300,72953830,12230,12230,12240,12230,26
|
|
20230802,132200,72635680,12220,12220,12220,12220,0
|
|
20230802,132100,72635680,12220,12220,12240,12220,33
|
|
20230802,132000,72232260,12220,12220,12220,12220,4
|
|
20230802,131900,72183380,12220,12220,12220,12220,0
|
|
20230802,131800,72183380,12220,12220,12220,12220,5
|
|
20230802,131700,72122280,12220,12220,12220,12220,0
|
|
20230802,131600,72122280,12220,12230,12230,12220,6
|
|
20230802,131500,72048910,12220,12220,12220,12220,0
|
|
20230802,131400,72048910,12220,12230,12240,12220,32
|
|
20230802,131300,71657330,12230,12230,12230,12230,145
|
|
20230802,131200,69883980,12230,12230,12230,12230,6
|
|
20230802,131100,69810600,12240,12240,12240,12240,13
|
|
20230802,131000,69651480,12230,12230,12230,12230,4
|
|
20230802,130900,69602560,12230,12230,12230,12230,5
|
|
20230802,130800,69541410,12230,12230,12230,12230,1
|
|
20230802,130700,69529180,12230,12230,12230,12230,4
|
|
20230802,130600,69480260,12230,12230,12230,12230,0
|
|
20230802,130500,69480260,12230,12230,12230,12230,4
|
|
20230802,130400,69431340,12230,12240,12240,12230,101
|
|
20230802,130300,68195110,12230,12230,12230,12230,6
|
|
20230802,130200,68121730,12230,12230,12230,12230,0
|
|
20230802,130100,68121730,12230,12240,12240,12230,69
|
|
20230802,130000,67277200,12240,12230,12240,12230,139
|
|
20230802,125900,65575880,12230,12230,12230,12230,0
|
|
20230802,125800,65575880,12230,12230,12240,12230,15
|
|
20230802,125700,65392330,12240,12240,12240,12240,154
|
|
20230802,125600,63507370,12230,12230,12230,12230,5
|
|
20230802,125500,63446220,12230,12230,12230,12230,0
|
|
20230802,125400,63446220,12230,12230,12240,12230,10
|
|
20230802,125300,63323870,12240,12240,12240,12240,5
|
|
20230802,125200,63262670,12230,12230,12230,12230,4
|
|
20230802,125100,63213750,12230,12230,12230,12230,1
|
|
20230802,125000,63201520,12230,12240,12240,12230,135
|
|
20230802,124900,61549170,12240,12250,12250,12240,604
|
|
20230802,124800,54152530,12250,12270,12270,12250,598
|
|
20230802,124700,46819580,12270,12270,12270,12270,84
|
|
20230802,124600,45788900,12270,12270,12270,12270,0
|
|
20230802,124500,45788900,12270,12270,12270,12270,6
|
|
20230802,124400,45715280,12270,12270,12270,12270,1
|
|
20230802,124300,45703010,12270,12280,12280,12270,3
|
|
20230802,124200,45666190,12270,12270,12270,12270,1
|
|
20230802,124100,45653920,12270,12270,12270,12270,4
|
|
20230802,124000,45604840,12270,12270,12270,12270,5
|
|
20230802,123900,45543490,12270,12270,12270,12270,0
|
|
20230802,123800,45543490,12270,12270,12270,12270,5
|
|
20230802,123700,45482140,12270,12270,12270,12270,0
|
|
20230802,123600,45482140,12270,12270,12280,12270,96
|
|
20230802,123500,44303320,12280,12280,12280,12280,50
|
|
20230802,123400,43689320,12270,12270,12270,12270,3
|
|
20230802,123300,43652510,12270,12270,12270,12270,1
|
|
20230802,123200,43640240,12270,12270,12270,12270,6
|
|
20230802,123100,43566620,12270,12270,12270,12270,1
|
|
20230802,123000,43554350,12270,12280,12280,12270,2
|
|
20230802,122900,43529800,12270,12270,12270,12270,4
|
|
20230802,122800,43480720,12280,12280,12280,12280,1
|
|
20230802,122700,43468440,12270,12270,12270,12270,5
|
|
20230802,122600,43407090,12270,12270,12270,12270,0
|
|
20230802,122500,43407090,12270,12280,12280,12270,154
|
|
20230802,122400,41517290,12280,12280,12280,12280,2
|
|
20230802,122300,41492730,12280,12280,12280,12280,4
|
|
20230802,122200,41443610,12280,12280,12280,12280,1
|
|
20230802,122100,41431330,12280,12280,12280,12280,4
|
|
20230802,122000,41382210,12280,12280,12280,12280,6
|
|
20230802,121900,41308530,12280,12280,12280,12280,6
|
|
20230802,121800,41234850,12280,12280,12280,12280,5
|
|
20230802,121700,41173450,12280,12280,12280,12280,0
|
|
20230802,121600,41173450,12280,12280,12280,12280,4
|
|
20230802,121500,41124330,12280,12280,12280,12280,1
|
|
20230802,121400,41112050,12280,12280,12280,12280,4
|
|
20230802,121300,41062930,12280,12280,12280,12280,81
|
|
20230802,121200,40068250,12280,12290,12290,12280,32
|
|
20230802,121100,39675270,12290,12290,12290,12280,5
|
|
20230802,121000,39613830,12280,12280,12280,12280,3
|
|
20230802,120900,39576990,12290,12270,12290,12270,6
|
|
20230802,120800,39503350,12270,12270,12270,12270,1
|
|
20230802,120700,39491080,12270,12270,12270,12270,4
|
|
20230802,120600,39442000,12270,12270,12270,12270,1
|
|
20230802,120500,39429730,12270,12270,12270,12270,4
|
|
20230802,120400,39380650,12270,12270,12270,12270,2
|
|
20230802,120300,39356110,12270,12270,12270,12270,3
|
|
20230802,120200,39319300,12270,12270,12270,12270,1
|
|
20230802,120100,39307030,12270,12270,12270,12270,4
|
|
20230802,120000,39257950,12270,12280,12280,12270,6
|
|
20230802,115900,39184310,12270,12270,12270,12270,0
|
|
20230802,115800,39184310,12270,12270,12270,12270,0
|
|
20230802,115700,39184310,12270,12270,12270,12270,0
|
|
20230802,115600,39184310,12270,12270,12270,12270,0
|
|
20230802,115500,39184310,12270,12270,12270,12270,0
|
|
20230802,115400,39184310,12270,12270,12270,12270,0
|
|
20230802,115300,39184310,12270,12270,12270,12270,0
|
|
20230802,115200,39184310,12270,12270,12270,12270,0
|
|
20230802,115100,39184310,12270,12270,12270,12270,0
|
|
20230802,115000,39184310,12270,12270,12270,12270,0
|
|
20230802,114900,39184310,12270,12270,12270,12270,0
|
|
20230802,114800,39184310,12270,12280,12280,12270,313
|
|
20230802,114700,35342420,12300,12300,12300,12300,0
|
|
20230802,114600,35342420,12300,12300,12300,12300,0
|
|
20230802,114500,35342420,12300,12300,12300,12300,0
|
|
20230802,114400,35342420,12300,12300,12300,12300,0
|
|
20230802,114300,35342420,12300,12300,12300,12300,0
|
|
20230802,114200,35342420,12300,12300,12300,12300,0
|
|
20230802,114100,35342420,12300,12300,12300,12300,0
|
|
20230802,114000,35342420,12300,12300,12300,12300,0
|
|
20230802,113900,35342420,12300,12300,12300,12300,0
|
|
20230802,113800,35342420,12300,12300,12300,12300,0
|
|
20230802,113700,35342420,12300,12300,12300,12300,0
|
|
20230802,113600,35342420,12300,12300,12300,12300,0
|
|
20230802,113500,35342420,12300,12300,12300,12300,0
|
|
20230802,113400,35342420,12300,12300,12300,12300,0
|
|
20230802,113300,35342420,12300,12300,12300,12300,0
|
|
20230802,113200,35342420,12300,12300,12300,12300,0
|
|
20230802,113100,35342420,12300,12300,12300,12300,0
|
|
20230802,113000,35342420,12300,12300,12300,12300,3
|
|
20230802,112900,35305520,12300,12300,12300,12300,0
|
|
20230802,112800,35305520,12300,12300,12300,12300,0
|
|
20230802,112700,35305520,12300,12300,12300,12300,0
|
|
20230802,112600,35305520,12300,12300,12300,12300,0
|
|
20230802,112500,35305520,12300,12300,12300,12300,0
|
|
20230802,112400,35305520,12300,12300,12300,12300,0
|
|
20230802,112300,35305520,12300,12300,12300,12300,0
|
|
20230802,112200,35305520,12300,12300,12300,12300,0
|
|
20230802,112100,35305520,12300,12300,12300,12300,0
|
|
20230802,112000,35305520,12300,12300,12300,12300,0
|
|
20230802,111900,35305520,12300,12300,12300,12300,0
|
|
20230802,111800,35305520,12300,12300,12300,12300,1
|
|
20230802,111700,35293220,12300,12300,12300,12300,0
|
|
20230802,111600,35293220,12300,12300,12300,12300,0
|
|
20230802,111500,35293220,12300,12300,12300,12300,0
|
|
20230802,111400,35293220,12300,12300,12300,12300,0
|
|
20230802,111300,35293220,12300,12300,12300,12300,0
|
|
20230802,111200,35293220,12300,12290,12300,12280,140
|
|
20230802,111100,33573890,12300,12300,12300,12300,3
|
|
20230802,111000,33536990,12290,12290,12290,12290,0
|
|
20230802,110900,33536990,12290,12290,12290,12290,0
|
|
20230802,110800,33536990,12290,12290,12290,12290,76
|
|
20230802,110700,32602950,12300,12300,12300,12300,0
|
|
20230802,110600,32602950,12300,12300,12300,12300,0
|
|
20230802,110500,32602950,12300,12300,12300,12300,0
|
|
20230802,110400,32602950,12300,12300,12300,12300,1
|
|
20230802,110300,32590650,12300,12300,12300,12300,0
|
|
20230802,110200,32590650,12300,12300,12300,12300,58
|
|
20230802,110100,31877250,12300,12310,12310,12300,2
|
|
20230802,110000,31852640,12310,12310,12310,12310,1
|
|
20230802,105900,31840330,12300,12300,12300,12300,0
|
|
20230802,105800,31840330,12300,12300,12300,12300,0
|
|
20230802,105700,31840330,12300,12300,12300,12300,139
|
|
20230802,105600,30130630,12310,12310,12310,12310,31
|
|
20230802,105500,29749020,12330,12330,12330,12330,0
|
|
20230802,105400,29749020,12330,12330,12330,12330,101
|
|
20230802,105300,28503690,12340,12340,12340,12340,0
|
|
20230802,105200,28503690,12340,12340,12340,12340,0
|
|
20230802,105100,28503690,12340,12340,12340,12340,16
|
|
20230802,105000,28306250,12340,12340,12340,12340,96
|
|
20230802,104900,27121610,12340,12340,12340,12340,3
|
|
20230802,104800,27084590,12340,12340,12340,12340,0
|
|
20230802,104700,27084590,12340,12340,12340,12340,0
|
|
20230802,104600,27084590,12340,12340,12340,12340,286
|
|
20230802,104500,23555350,12330,12330,12330,12330,0
|
|
20230802,104400,23555350,12330,12330,12330,12330,179
|
|
20230802,104300,21348280,12330,12330,12330,12330,0
|
|
20230802,104200,21348280,12330,12330,12330,12330,0
|
|
20230802,104100,21348280,12330,12330,12330,12330,0
|
|
20230802,104000,21348280,12330,12330,12330,12330,2
|
|
20230802,103900,21323620,12330,12330,12330,12330,0
|
|
20230802,103800,21323620,12330,12330,12330,12330,0
|
|
20230802,103700,21323620,12330,12330,12330,12330,25
|
|
20230802,103600,21015370,12310,12310,12310,12310,25
|
|
20230802,103500,20707620,12310,12310,12310,12310,93
|
|
20230802,103400,19562790,12300,12300,12300,12300,20
|
|
20230802,103300,19316790,12310,12310,12310,12310,1
|
|
20230802,103200,19304480,12310,12310,12310,12310,0
|
|
20230802,103100,19304480,12310,12310,12310,12310,157
|
|
20230802,103000,17371810,12310,12310,12310,12310,0
|
|
20230802,102900,17371810,12310,12310,12310,12310,0
|
|
20230802,102800,17371810,12310,12310,12310,12310,1
|
|
20230802,102700,17359500,12340,12340,12340,12340,0
|
|
20230802,102600,17359500,12340,12340,12340,12340,20
|
|
20230802,102500,17112700,12340,12340,12340,12340,47
|
|
20230802,102400,16532720,12340,12340,12340,12340,0
|
|
20230802,102300,16532720,12340,12340,12340,12340,0
|
|
20230802,102200,16532720,12340,12340,12340,12340,1
|
|
20230802,102100,16520380,12340,12350,12350,12340,5
|
|
20230802,102000,16458640,12310,12350,12350,12310,201
|
|
20230802,101900,13982510,12350,12350,12350,12350,0
|
|
20230802,101800,13982510,12350,12350,12350,12350,0
|
|
20230802,101700,13982510,12350,12350,12350,12350,6
|
|
20230802,101600,13908410,12360,12360,12360,12360,0
|
|
20230802,101500,13908410,12360,12360,12360,12360,10
|
|
20230802,101400,13784810,12360,12360,12360,12360,2
|
|
20230802,101300,13760090,12360,12360,12360,12360,0
|
|
20230802,101200,13760090,12360,12360,12360,12360,0
|
|
20230802,101100,13760090,12360,12360,12360,12360,0
|
|
20230802,101000,13760090,12360,12360,12360,12360,1
|
|
20230802,100900,13747730,12360,12360,12360,12360,3
|
|
20230802,100800,13710650,12340,12340,12340,12340,80
|
|
20230802,100700,12723450,12340,12350,12350,12340,7
|
|
20230802,100600,12637010,12350,12350,12350,12350,7
|
|
20230802,100500,12550560,12360,12360,12360,12360,6
|
|
20230802,100400,12476400,12360,12360,12360,12360,0
|
|
20230802,100300,12476400,12360,12360,12360,12360,0
|
|
20230802,100200,12476400,12360,12360,12360,12360,0
|
|
20230802,100100,12476400,12360,12360,12360,12360,1
|
|
20230802,100000,12464040,12360,12360,12360,12360,2
|
|
20230802,095900,12439320,12360,12360,12360,12360,50
|
|
20230802,095800,11821320,12370,12370,12370,12370,0
|
|
20230802,095700,11821320,12370,12370,12370,12370,0
|
|
20230802,095600,11821320,12370,12370,12370,12370,2
|
|
20230802,095500,11796580,12370,12370,12370,12370,50
|
|
20230802,095400,11178080,12370,12370,12370,12370,0
|
|
20230802,095300,11178080,12370,12370,12370,12370,0
|
|
20230802,095200,11178080,12370,12370,12370,12370,0
|
|
20230802,095100,11178080,12370,12370,12370,12370,0
|
|
20230802,095000,11178080,12370,12370,12370,12370,0
|
|
20230802,094900,11178080,12370,12370,12370,12370,300
|
|
20230802,094800,7467080,12370,12370,12370,12370,2
|
|
20230802,094700,7442340,12370,12370,12370,12370,0
|
|
20230802,094600,7442340,12370,12370,12370,12370,1
|
|
20230802,094500,7429970,12370,12380,12380,12370,15
|
|
20230802,094400,7244370,12380,12380,12380,12380,0
|
|
20230802,094300,7244370,12380,12380,12380,12380,81
|
|
20230802,094200,6241590,12370,12370,12370,12370,0
|
|
20230802,094100,6241590,12370,12370,12370,12370,0
|
|
20230802,094000,6241590,12370,12360,12370,12360,95
|
|
20230802,093900,5066540,12360,12360,12360,12360,0
|
|
20230802,093800,5066540,12360,12360,12360,12360,1
|
|
20230802,093700,5054180,12360,12360,12360,12360,1
|
|
20230802,093600,5041820,12340,12340,12340,12340,8
|
|
20230802,093500,4943100,12340,12340,12340,12340,1
|
|
20230802,093400,4930760,12340,12340,12340,12340,0
|
|
20230802,093300,4930760,12340,12340,12340,12340,1
|
|
20230802,093200,4918420,12340,12340,12340,12340,2
|
|
20230802,093100,4893740,12340,12340,12340,12340,1
|
|
20230802,093000,4881400,12340,12340,12340,12340,2
|
|
20230802,092900,4856720,12340,12340,12340,12340,0
|
|
20230802,092800,4856720,12340,12340,12340,12340,10
|
|
20230802,092700,4733320,12340,12340,12340,12340,1
|
|
20230802,092600,4720980,12350,12350,12350,12350,4
|
|
20230802,092500,4671580,12340,12340,12340,12340,0
|
|
20230802,092400,4671580,12340,12340,12340,12340,0
|
|
20230802,092300,4671580,12340,12340,12340,12340,0
|
|
20230802,092200,4671580,12340,12350,12360,12340,17
|
|
20230802,092100,4461630,12330,12330,12330,12330,0
|
|
20230802,092000,4461630,12330,12330,12330,12330,0
|
|
20230802,091900,4461630,12330,12330,12330,12330,0
|
|
20230802,091800,4461630,12330,12330,12330,12330,0
|
|
20230802,091700,4461630,12330,12330,12330,12330,25
|
|
20230802,091600,4153380,12330,12330,12330,12330,0
|
|
20230802,091500,4153380,12330,12330,12330,12330,0
|
|
20230802,091400,4153380,12330,12330,12330,12330,0
|
|
20230802,091300,4153380,12330,12330,12330,12330,1
|
|
20230802,091200,4141050,12370,12370,12370,12370,0
|
|
20230802,091100,4141050,12370,12370,12370,12370,0
|
|
20230802,091000,4141050,12370,12370,12370,12370,0
|
|
20230802,090900,4141050,12370,12370,12370,12370,2
|
|
20230802,090800,4116310,12370,12370,12370,12370,6
|
|
20230802,090700,4042090,12370,12370,12370,12370,0
|
|
20230802,090600,4042090,12370,12370,12370,12370,0
|
|
20230802,090500,4042090,12370,12370,12370,12370,0
|
|
20230802,090400,4042090,12370,12360,12370,12360,55
|
|
20230802,090300,3361900,12360,12360,12360,12360,8
|
|
20230802,090200,3263020,12350,12350,12350,12350,0
|
|
20230802,090100,3263020,12350,12350,12350,12350,7
|
|
20230802,090000,3176570,12350,12360,12370,12350,257
|