687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202400,538000000,15070,15070,15070,15070,872
|
|
20230807,202300,538000000,15070,15070,15070,15070,0
|
|
20230807,202200,538000000,15070,15070,15070,15070,0
|
|
20230807,202100,538000000,15070,15070,15070,15070,0
|
|
20230807,202000,538000000,15070,15070,15070,15070,0
|
|
20230807,201900,538000000,15070,15070,15070,15070,0
|
|
20230807,201800,538000000,15070,15070,15070,15070,0
|
|
20230807,201700,538000000,15070,15070,15070,15070,0
|
|
20230807,201600,538000000,15070,15070,15070,15070,0
|
|
20230807,201500,538000000,15070,15070,15070,15070,0
|
|
20230807,201400,538000000,15070,15070,15070,15070,0
|
|
20230807,201300,538000000,15070,15070,15070,15070,0
|
|
20230807,201200,538000000,15070,15070,15070,15070,0
|
|
20230807,201100,538000000,15070,15070,15070,15070,0
|
|
20230807,201000,538000000,15070,15070,15070,15070,0
|
|
20230807,200900,538000000,15070,15070,15070,15070,0
|
|
20230807,200800,538000000,15070,15070,15070,15070,0
|
|
20230807,200700,538000000,15070,15070,15070,15070,0
|
|
20230807,200600,538000000,15070,15070,15070,15070,0
|
|
20230807,200500,538000000,15070,15070,15070,15070,0
|
|
20230807,200400,538000000,15070,15070,15070,15070,0
|
|
20230807,200300,538000000,15070,15070,15070,15070,0
|
|
20230807,200200,538000000,15070,15070,15070,15070,0
|
|
20230807,200100,538000000,15070,15070,15070,15070,0
|
|
20230807,200000,538000000,15070,15070,15070,15070,0
|
|
20230807,195900,538000000,15070,15070,15070,15070,0
|
|
20230807,195800,538000000,15070,15070,15070,15070,0
|
|
20230807,195700,538000000,15070,15070,15070,15070,0
|
|
20230807,195600,538000000,15070,15070,15070,15070,0
|
|
20230807,195500,538000000,15070,15070,15070,15070,0
|
|
20230807,195400,538000000,15070,15070,15070,15070,872
|
|
20230807,195300,538000000,15070,15070,15070,15070,0
|
|
20230807,195200,538000000,15070,15070,15070,15070,0
|
|
20230807,195100,538000000,15070,15070,15070,15070,0
|
|
20230807,195000,538000000,15070,15070,15070,15070,0
|
|
20230807,194900,538000000,15070,15070,15070,15070,0
|
|
20230807,194800,538000000,15070,15070,15070,15070,0
|
|
20230807,194700,538000000,15070,15070,15070,15070,0
|
|
20230807,194600,538000000,15070,15070,15070,15070,0
|
|
20230807,194500,538000000,15070,15070,15070,15070,0
|
|
20230807,194400,538000000,15070,15070,15070,15070,0
|
|
20230807,194300,538000000,15070,15070,15070,15070,0
|
|
20230807,194200,538000000,15070,15070,15070,15070,0
|
|
20230807,194100,538000000,15070,15070,15070,15070,0
|
|
20230807,194000,538000000,15070,15070,15070,15070,0
|
|
20230807,193900,538000000,15070,15070,15070,15070,0
|
|
20230807,193800,538000000,15070,15070,15070,15070,0
|
|
20230807,193700,538000000,15070,15070,15070,15070,0
|
|
20230807,193600,538000000,15070,15070,15070,15070,0
|
|
20230807,193500,538000000,15070,15070,15070,15070,0
|
|
20230807,193400,538000000,15070,15070,15070,15070,0
|
|
20230807,193300,538000000,15070,15070,15070,15070,0
|
|
20230807,193200,538000000,15070,15070,15070,15070,0
|
|
20230807,193100,538000000,15070,15070,15070,15070,0
|
|
20230807,193000,538000000,15070,15070,15070,15070,0
|
|
20230807,192900,538000000,15070,15070,15070,15070,0
|
|
20230807,192800,538000000,15070,15070,15070,15070,0
|
|
20230807,192700,538000000,15070,15070,15070,15070,0
|
|
20230807,192600,538000000,15070,15070,15070,15070,0
|
|
20230807,192500,538000000,15070,15070,15070,15070,0
|
|
20230807,192400,538000000,15070,15070,15070,15070,872
|
|
20230807,192300,538000000,15070,15070,15070,15070,0
|
|
20230807,192200,538000000,15070,15070,15070,15070,0
|
|
20230807,192100,538000000,15070,15070,15070,15070,0
|
|
20230807,192000,538000000,15070,15070,15070,15070,0
|
|
20230807,191900,538000000,15070,15070,15070,15070,0
|
|
20230807,191800,538000000,15070,15070,15070,15070,0
|
|
20230807,191700,538000000,15070,15070,15070,15070,0
|
|
20230807,191600,538000000,15070,15070,15070,15070,0
|
|
20230807,191500,538000000,15070,15070,15070,15070,0
|
|
20230807,191400,538000000,15070,15070,15070,15070,0
|
|
20230807,191300,538000000,15070,15070,15070,15070,0
|
|
20230807,191200,538000000,15070,15070,15070,15070,0
|
|
20230807,191100,538000000,15070,15070,15070,15070,0
|
|
20230807,191000,538000000,15070,15070,15070,15070,0
|
|
20230807,190900,538000000,15070,15070,15070,15070,0
|
|
20230807,190800,538000000,15070,15070,15070,15070,0
|
|
20230807,190700,538000000,15070,15070,15070,15070,0
|
|
20230807,190600,538000000,15070,15070,15070,15070,0
|
|
20230807,190500,538000000,15070,15070,15070,15070,0
|
|
20230807,190400,538000000,15070,15070,15070,15070,0
|
|
20230807,190300,538000000,15070,15070,15070,15070,0
|
|
20230807,190200,538000000,15070,15070,15070,15070,0
|
|
20230807,190100,538000000,15070,15070,15070,15070,0
|
|
20230807,190000,538000000,15070,15070,15070,15070,0
|
|
20230807,185900,538000000,15070,15070,15070,15070,0
|
|
20230807,185800,538000000,15070,15070,15070,15070,0
|
|
20230807,185700,538000000,15070,15070,15070,15070,0
|
|
20230807,185600,538000000,15070,15070,15070,15070,0
|
|
20230807,185500,538000000,15070,15070,15070,15070,0
|
|
20230807,185400,538000000,15070,15070,15070,15070,872
|
|
20230807,185300,538000000,15070,15070,15070,15070,0
|
|
20230807,185200,538000000,15070,15070,15070,15070,0
|
|
20230807,185100,538000000,15070,15070,15070,15070,0
|
|
20230807,185000,538000000,15070,15070,15070,15070,0
|
|
20230807,184900,538000000,15070,15070,15070,15070,0
|
|
20230807,184800,538000000,15070,15070,15070,15070,0
|
|
20230807,184700,538000000,15070,15070,15070,15070,0
|
|
20230807,184600,538000000,15070,15070,15070,15070,0
|
|
20230807,184500,538000000,15070,15070,15070,15070,0
|
|
20230807,184400,538000000,15070,15070,15070,15070,0
|
|
20230807,184300,538000000,15070,15070,15070,15070,0
|
|
20230807,184200,538000000,15070,15070,15070,15070,0
|
|
20230807,184100,538000000,15070,15070,15070,15070,0
|
|
20230807,184000,538000000,15070,15070,15070,15070,0
|
|
20230807,183900,538000000,15070,15070,15070,15070,0
|
|
20230807,183800,538000000,15070,15070,15070,15070,0
|
|
20230807,183700,538000000,15070,15070,15070,15070,0
|
|
20230807,183600,538000000,15070,15070,15070,15070,0
|
|
20230807,183500,538000000,15070,15070,15070,15070,0
|
|
20230807,183400,538000000,15070,15070,15070,15070,0
|
|
20230807,183300,538000000,15070,15070,15070,15070,0
|
|
20230807,183200,538000000,15070,15070,15070,15070,0
|
|
20230807,183100,538000000,15070,15070,15070,15070,0
|
|
20230807,183000,538000000,15070,15070,15070,15070,0
|
|
20230807,182900,538000000,15070,15070,15070,15070,0
|
|
20230807,182800,538000000,15070,15070,15070,15070,0
|
|
20230807,182700,538000000,15070,15070,15070,15070,0
|
|
20230807,182600,538000000,15070,15070,15070,15070,0
|
|
20230807,182500,538000000,15070,15070,15070,15070,0
|
|
20230807,182400,538000000,15070,15070,15070,15070,872
|
|
20230807,182300,538000000,15070,15070,15070,15070,0
|
|
20230807,182200,538000000,15070,15070,15070,15070,0
|
|
20230807,182100,538000000,15070,15070,15070,15070,0
|
|
20230807,182000,538000000,15070,15070,15070,15070,0
|
|
20230807,181900,538000000,15070,15070,15070,15070,0
|
|
20230807,181800,538000000,15070,15070,15070,15070,0
|
|
20230807,181700,538000000,15070,15070,15070,15070,0
|
|
20230807,181600,538000000,15070,15070,15070,15070,0
|
|
20230807,181500,538000000,15070,15070,15070,15070,0
|
|
20230807,181400,538000000,15070,15070,15070,15070,0
|
|
20230807,181300,538000000,15070,15070,15070,15070,0
|
|
20230807,181200,538000000,15070,15070,15070,15070,0
|
|
20230807,181100,538000000,15070,15070,15070,15070,0
|
|
20230807,181000,538000000,15070,15070,15070,15070,0
|
|
20230807,180900,538000000,15070,15070,15070,15070,0
|
|
20230807,180800,538000000,15070,15070,15070,15070,0
|
|
20230807,180700,538000000,15070,15070,15070,15070,0
|
|
20230807,180600,538000000,15070,15070,15070,15070,0
|
|
20230807,180500,538000000,15070,15070,15070,15070,0
|
|
20230807,180400,538000000,15070,15070,15070,15070,0
|
|
20230807,180300,538000000,15070,15070,15070,15070,0
|
|
20230807,180200,538000000,15070,15070,15070,15070,0
|
|
20230807,180100,538000000,15070,15070,15070,15070,0
|
|
20230807,180000,538000000,15070,15070,15070,15070,0
|
|
20230807,175900,538000000,15070,15070,15070,15070,0
|
|
20230807,175800,538000000,15070,15070,15070,15070,0
|
|
20230807,175700,538000000,15070,15070,15070,15070,0
|
|
20230807,175600,538000000,15070,15070,15070,15070,0
|
|
20230807,175500,538000000,15070,15070,15070,15070,0
|
|
20230807,175400,538000000,15070,15070,15070,15070,872
|
|
20230807,175300,538000000,15070,15070,15070,15070,0
|
|
20230807,175200,538000000,15070,15070,15070,15070,0
|
|
20230807,175100,538000000,15070,15070,15070,15070,0
|
|
20230807,175000,538000000,15070,15070,15070,15070,0
|
|
20230807,174900,538000000,15070,15070,15070,15070,0
|
|
20230807,174800,538000000,15070,15070,15070,15070,0
|
|
20230807,174700,538000000,15070,15070,15070,15070,0
|
|
20230807,174600,538000000,15070,15070,15070,15070,0
|
|
20230807,174500,538000000,15070,15070,15070,15070,0
|
|
20230807,174400,538000000,15070,15070,15070,15070,0
|
|
20230807,174300,538000000,15070,15070,15070,15070,0
|
|
20230807,174200,538000000,15070,15070,15070,15070,0
|
|
20230807,174100,538000000,15070,15070,15070,15070,0
|
|
20230807,174000,538000000,15070,15070,15070,15070,0
|
|
20230807,173900,538000000,15070,15070,15070,15070,0
|
|
20230807,173800,538000000,15070,15070,15070,15070,0
|
|
20230807,173700,538000000,15070,15070,15070,15070,0
|
|
20230807,173600,538000000,15070,15070,15070,15070,0
|
|
20230807,173500,538000000,15070,15070,15070,15070,0
|
|
20230807,173400,538000000,15070,15070,15070,15070,0
|
|
20230807,173300,538000000,15070,15070,15070,15070,0
|
|
20230807,173200,538000000,15070,15070,15070,15070,0
|
|
20230807,173100,538000000,15070,15070,15070,15070,0
|
|
20230807,173000,538000000,15070,15070,15070,15070,0
|
|
20230807,172900,538000000,15070,15070,15070,15070,0
|
|
20230807,172800,538000000,15070,15070,15070,15070,0
|
|
20230807,172700,538000000,15070,15070,15070,15070,0
|
|
20230807,172600,538000000,15070,15070,15070,15070,0
|
|
20230807,172500,538000000,15070,15070,15070,15070,0
|
|
20230807,172400,538000000,15070,15070,15070,15070,872
|
|
20230807,172300,538000000,15070,15070,15070,15070,0
|
|
20230807,172200,538000000,15070,15070,15070,15070,0
|
|
20230807,172100,538000000,15070,15070,15070,15070,0
|
|
20230807,172000,538000000,15070,15070,15070,15070,0
|
|
20230807,171900,538000000,15070,15070,15070,15070,0
|
|
20230807,171800,538000000,15070,15070,15070,15070,0
|
|
20230807,171700,538000000,15070,15070,15070,15070,0
|
|
20230807,171600,538000000,15070,15070,15070,15070,0
|
|
20230807,171500,538000000,15070,15070,15070,15070,0
|
|
20230807,171400,538000000,15070,15070,15070,15070,0
|
|
20230807,171300,538000000,15070,15070,15070,15070,0
|
|
20230807,171200,538000000,15070,15070,15070,15070,0
|
|
20230807,171100,538000000,15070,15070,15070,15070,0
|
|
20230807,171000,538000000,15070,15070,15070,15070,0
|
|
20230807,170900,538000000,15070,15070,15070,15070,0
|
|
20230807,170800,538000000,15070,15070,15070,15070,0
|
|
20230807,170700,538000000,15070,15070,15070,15070,0
|
|
20230807,170600,538000000,15070,15070,15070,15070,0
|
|
20230807,170500,538000000,15070,15070,15070,15070,0
|
|
20230807,170400,538000000,15070,15070,15070,15070,0
|
|
20230807,170300,538000000,15070,15070,15070,15070,0
|
|
20230807,170200,538000000,15070,15070,15070,15070,0
|
|
20230807,170100,538000000,15070,15070,15070,15070,0
|
|
20230807,170000,538000000,15070,15070,15070,15070,0
|
|
20230807,165900,538000000,15070,15070,15070,15070,0
|
|
20230807,165800,538000000,15070,15070,15070,15070,0
|
|
20230807,165700,538000000,15070,15070,15070,15070,0
|
|
20230807,165600,538000000,15070,15070,15070,15070,0
|
|
20230807,165500,538000000,15070,15070,15070,15070,0
|
|
20230807,165400,538000000,15070,15070,15070,15070,872
|
|
20230807,165300,538000000,15070,15070,15070,15070,0
|
|
20230807,165200,538000000,15070,15070,15070,15070,0
|
|
20230807,165100,538000000,15070,15070,15070,15070,0
|
|
20230807,165000,538000000,15070,15070,15070,15070,0
|
|
20230807,164900,538000000,15070,15070,15070,15070,0
|
|
20230807,164800,538000000,15070,15070,15070,15070,0
|
|
20230807,164700,538000000,15070,15070,15070,15070,0
|
|
20230807,164600,538000000,15070,15070,15070,15070,0
|
|
20230807,164500,538000000,15070,15070,15070,15070,0
|
|
20230807,164400,538000000,15070,15070,15070,15070,0
|
|
20230807,164300,538000000,15070,15070,15070,15070,0
|
|
20230807,164200,538000000,15070,15070,15070,15070,0
|
|
20230807,164100,538000000,15070,15070,15070,15070,0
|
|
20230807,164000,538000000,15070,15070,15070,15070,0
|
|
20230807,163900,538000000,15070,15070,15070,15070,0
|
|
20230807,163800,538000000,15070,15070,15070,15070,0
|
|
20230807,163700,538000000,15070,15070,15070,15070,0
|
|
20230807,163600,538000000,15070,15070,15070,15070,0
|
|
20230807,163500,538000000,15070,15070,15070,15070,0
|
|
20230807,163400,538000000,15070,15070,15070,15070,0
|
|
20230807,163300,538000000,15070,15070,15070,15070,0
|
|
20230807,163200,538000000,15070,15070,15070,15070,0
|
|
20230807,163100,538000000,15070,15070,15070,15070,0
|
|
20230807,163000,538000000,15070,15070,15070,15070,0
|
|
20230807,162900,538000000,15070,15070,15070,15070,0
|
|
20230807,162800,538000000,15070,15070,15070,15070,0
|
|
20230807,162700,538000000,15070,15070,15070,15070,0
|
|
20230807,162600,538000000,15070,15070,15070,15070,0
|
|
20230807,162500,538000000,15070,15070,15070,15070,0
|
|
20230807,162400,538000000,15070,15070,15070,15070,872
|
|
20230807,162300,538000000,15070,15070,15070,15070,0
|
|
20230807,162200,538000000,15070,15070,15070,15070,0
|
|
20230807,162100,538000000,15070,15070,15070,15070,0
|
|
20230807,162000,538000000,15070,15070,15070,15070,0
|
|
20230807,161900,538000000,15070,15070,15070,15070,0
|
|
20230807,161800,538000000,15070,15070,15070,15070,0
|
|
20230807,161700,538000000,15070,15070,15070,15070,0
|
|
20230807,161600,538000000,15070,15070,15070,15070,0
|
|
20230807,161500,538000000,15070,15070,15070,15070,0
|
|
20230807,161400,538000000,15070,15070,15070,15070,0
|
|
20230807,161300,538000000,15070,15070,15070,15070,0
|
|
20230807,161200,538000000,15070,15070,15070,15070,0
|
|
20230807,161100,538000000,15070,15070,15070,15070,0
|
|
20230807,161000,538000000,15070,15070,15070,15070,0
|
|
20230807,160900,538000000,15070,15070,15070,15070,0
|
|
20230807,160800,538000000,15070,15070,15070,15070,0
|
|
20230807,160700,538000000,15070,15070,15070,15070,0
|
|
20230807,160600,538000000,15070,15070,15070,15070,0
|
|
20230807,160500,538000000,15070,15070,15070,15070,0
|
|
20230807,160400,538000000,15070,15070,15070,15070,0
|
|
20230807,160300,538000000,15070,15070,15070,15070,0
|
|
20230807,160200,538000000,15070,15070,15070,15070,0
|
|
20230807,160100,538000000,15070,15070,15070,15070,0
|
|
20230807,160000,538000000,15070,15070,15070,15070,0
|
|
20230807,155900,538000000,15070,15070,15070,15070,0
|
|
20230807,155800,538000000,15070,15070,15070,15070,0
|
|
20230807,155700,538000000,15070,15070,15070,15070,0
|
|
20230807,155600,538000000,15070,15070,15070,15070,0
|
|
20230807,155500,538000000,15070,15070,15070,15070,0
|
|
20230807,155400,538000000,15070,15070,15070,15070,872
|
|
20230807,155300,538000000,15070,15070,15070,15070,0
|
|
20230807,155200,538000000,15070,15070,15070,15070,0
|
|
20230807,155100,538000000,15070,15070,15070,15070,0
|
|
20230807,155000,538000000,15070,15070,15070,15070,0
|
|
20230807,154900,538000000,15070,15070,15070,15070,0
|
|
20230807,154800,538000000,15070,15070,15070,15070,0
|
|
20230807,154700,538000000,15070,15070,15070,15070,0
|
|
20230807,154600,538000000,15070,15070,15070,15070,0
|
|
20230807,154500,538000000,15070,15070,15070,15070,0
|
|
20230807,154400,538000000,15070,15070,15070,15070,0
|
|
20230807,154300,538000000,15070,15070,15070,15070,0
|
|
20230807,154200,538000000,15070,15070,15070,15070,0
|
|
20230807,154100,538000000,15070,15070,15070,15070,0
|
|
20230807,154000,538000000,15070,15070,15070,15070,0
|
|
20230807,153900,538000000,15070,15070,15070,15070,0
|
|
20230807,153800,538000000,15070,15070,15070,15070,0
|
|
20230807,153700,538000000,15070,15070,15070,15070,0
|
|
20230807,153600,538000000,15070,15070,15070,15070,0
|
|
20230807,153500,538000000,15070,15070,15070,15070,0
|
|
20230807,153400,538000000,15070,15070,15070,15070,0
|
|
20230807,153300,538000000,15070,15070,15070,15070,0
|
|
20230807,153200,538000000,15070,15070,15070,15070,0
|
|
20230807,153100,538000000,15070,15070,15070,15070,0
|
|
20230807,153000,538000000,15070,15070,15070,15070,872
|
|
20230807,152900,524858960,15180,15180,15180,15180,0
|
|
20230807,152800,524858960,15180,15180,15180,15180,0
|
|
20230807,152700,524858960,15180,15180,15180,15180,0
|
|
20230807,152600,524858960,15180,15180,15180,15180,0
|
|
20230807,152500,524858960,15180,15180,15180,15180,0
|
|
20230807,152400,524858960,15180,15180,15180,15180,0
|
|
20230807,152300,524858960,15180,15180,15180,15180,0
|
|
20230807,152200,524858960,15180,15180,15180,15180,0
|
|
20230807,152100,524858960,15180,15180,15180,15180,0
|
|
20230807,152000,524858960,15180,15180,15180,15180,0
|
|
20230807,151900,524858960,15180,15100,15180,15100,17
|
|
20230807,151800,524600980,15090,15100,15180,15090,256
|
|
20230807,151700,520735080,15100,15120,15120,15100,133
|
|
20230807,151600,518725390,15190,15190,15190,15190,46
|
|
20230807,151500,518026650,15190,15100,15190,15100,14
|
|
20230807,151400,517815070,15100,15100,15100,15100,0
|
|
20230807,151300,517815070,15100,15140,15140,15100,981
|
|
20230807,151200,502993320,15140,15140,15140,15140,1
|
|
20230807,151100,502978180,15140,15140,15140,15140,0
|
|
20230807,151000,502978180,15140,15140,15140,15140,1
|
|
20230807,150900,502963040,15140,15140,15140,15140,0
|
|
20230807,150800,502963040,15140,15140,15140,15140,82
|
|
20230807,150700,501721560,15140,15140,15140,15140,8
|
|
20230807,150600,501600440,15140,15140,15140,15140,0
|
|
20230807,150500,501600440,15140,15140,15140,15140,0
|
|
20230807,150400,501600440,15140,15150,15150,15140,202
|
|
20230807,150300,498540160,15160,15180,15180,15160,73
|
|
20230807,150200,497432750,15190,15190,15190,15190,0
|
|
20230807,150100,497432750,15190,15190,15190,15190,0
|
|
20230807,150000,497432750,15190,15190,15190,15190,33
|
|
20230807,145900,496931480,15190,15200,15200,15190,18
|
|
20230807,145800,496657980,15200,15200,15200,15200,0
|
|
20230807,145700,496657980,15200,15200,15200,15200,32
|
|
20230807,145600,496171580,15210,15210,15210,15210,36
|
|
20230807,145500,495624020,15240,15240,15240,15240,0
|
|
20230807,145400,495624020,15240,15240,15240,15240,0
|
|
20230807,145300,495624020,15240,15240,15240,15240,0
|
|
20230807,145200,495624020,15240,15240,15240,15240,0
|
|
20230807,145100,495624020,15240,15240,15240,15240,3
|
|
20230807,145000,495578300,15230,15230,15230,15230,0
|
|
20230807,144900,495578300,15230,15230,15230,15230,141
|
|
20230807,144800,493430870,15230,15230,15230,15230,0
|
|
20230807,144700,493430870,15230,15230,15230,15230,60
|
|
20230807,144600,492517070,15230,15230,15230,15230,130
|
|
20230807,144500,490537170,15230,15230,15230,15230,3
|
|
20230807,144400,490491480,15230,15220,15230,15210,122
|
|
20230807,144300,488634640,15230,15230,15230,15230,10
|
|
20230807,144200,488482340,15230,15230,15230,15230,0
|
|
20230807,144100,488482340,15230,15230,15230,15230,0
|
|
20230807,144000,488482340,15230,15230,15230,15230,0
|
|
20230807,143900,488482340,15230,15230,15230,15230,40
|
|
20230807,143800,487873140,15230,15230,15230,15230,0
|
|
20230807,143700,487873140,15230,15230,15230,15230,0
|
|
20230807,143600,487873140,15230,15230,15230,15230,0
|
|
20230807,143500,487873140,15230,15230,15230,15230,35
|
|
20230807,143400,487340090,15140,15140,15140,15140,0
|
|
20230807,143300,487340090,15140,15140,15140,15140,163
|
|
20230807,143200,484872270,15130,15140,15140,15130,601
|
|
20230807,143100,475774140,15130,15130,15130,15130,2
|
|
20230807,143000,475743880,15220,15220,15220,15220,0
|
|
20230807,142900,475743880,15220,15220,15220,15220,0
|
|
20230807,142800,475743880,15220,15220,15220,15220,0
|
|
20230807,142700,475743880,15220,15220,15220,15220,100
|
|
20230807,142600,474221880,15220,15140,15220,15140,314
|
|
20230807,142500,469462610,15110,15110,15110,15110,0
|
|
20230807,142400,469462610,15110,15110,15110,15110,0
|
|
20230807,142300,469462610,15110,15110,15110,15110,0
|
|
20230807,142200,469462610,15110,15110,15110,15110,29
|
|
20230807,142100,469024420,15110,15110,15110,15110,3
|
|
20230807,142000,468979090,15100,15120,15120,15100,200
|
|
20230807,141900,465958370,15150,15150,15150,15150,1
|
|
20230807,141800,465943220,15100,15100,15100,15100,0
|
|
20230807,141700,465943220,15100,15160,15160,15100,3010
|
|
20230807,141600,420437820,15170,15180,15180,15170,74
|
|
20230807,141500,419315000,15210,15210,15210,15210,39
|
|
20230807,141400,418721810,15200,15200,15200,15200,0
|
|
20230807,141300,418721810,15200,15200,15200,15200,0
|
|
20230807,141200,418721810,15200,15200,15200,15200,0
|
|
20230807,141100,418721810,15200,15200,15200,15200,0
|
|
20230807,141000,418721810,15200,15200,15200,15200,51
|
|
20230807,140900,417946610,15210,15220,15220,15210,13
|
|
20230807,140800,417748850,15220,15220,15220,15220,3
|
|
20230807,140700,417703190,15210,15210,15210,15210,7
|
|
20230807,140600,417596720,15210,15210,15210,15210,0
|
|
20230807,140500,417596720,15210,15210,15210,15210,1
|
|
20230807,140400,417581510,15220,15220,15220,15220,0
|
|
20230807,140300,417581510,15220,15220,15220,15220,0
|
|
20230807,140200,417581510,15220,15190,15220,15190,44
|
|
20230807,140100,416913090,15230,15230,15230,15230,0
|
|
20230807,140000,416913090,15230,15230,15230,15230,3
|
|
20230807,135900,416867400,15190,15190,15190,15190,0
|
|
20230807,135800,416867400,15190,15190,15190,15190,20
|
|
20230807,135700,416563600,15190,15190,15190,15190,37
|
|
20230807,135600,416001570,15190,15190,15200,15190,45
|
|
20230807,135500,415318000,15200,15230,15230,15200,41
|
|
20230807,135400,414694740,15240,15240,15240,15240,0
|
|
20230807,135300,414694740,15240,15200,15240,15200,20
|
|
20230807,135200,414390500,15200,15200,15200,15200,85
|
|
20230807,135100,413098500,15200,15200,15200,15200,125
|
|
20230807,135000,411198500,15200,15200,15200,15200,5
|
|
20230807,134900,411122500,15200,15200,15200,15200,6
|
|
20230807,134800,411031300,15200,15200,15200,15200,1
|
|
20230807,134700,411016100,15180,15180,15180,15180,4
|
|
20230807,134600,410955380,15180,15180,15180,15180,0
|
|
20230807,134500,410955380,15180,15180,15180,15180,82
|
|
20230807,134400,409710620,15180,15180,15180,15180,100
|
|
20230807,134300,408192620,15240,15240,15240,15240,8
|
|
20230807,134200,408070700,15150,15150,15150,15150,0
|
|
20230807,134100,408070700,15150,15210,15210,15150,489
|
|
20230807,134000,400644090,15240,15240,15240,15240,0
|
|
20230807,133900,400644090,15240,15240,15240,15240,0
|
|
20230807,133800,400644090,15240,15240,15240,15240,0
|
|
20230807,133700,400644090,15240,15240,15240,15240,0
|
|
20230807,133600,400644090,15240,15240,15240,15240,0
|
|
20230807,133500,400644090,15240,15240,15240,15240,1
|
|
20230807,133400,400628850,15250,15250,15250,15250,0
|
|
20230807,133300,400628850,15250,15250,15250,15250,0
|
|
20230807,133200,400628850,15250,15250,15250,15250,0
|
|
20230807,133100,400628850,15250,15250,15250,15250,0
|
|
20230807,133000,400628850,15250,15250,15250,15250,1
|
|
20230807,132900,400613600,15250,15250,15250,15250,0
|
|
20230807,132800,400613600,15250,15250,15250,15250,0
|
|
20230807,132700,400613600,15250,15250,15250,15250,0
|
|
20230807,132600,400613600,15250,15250,15250,15250,1
|
|
20230807,132500,400598350,15150,15150,15150,15150,0
|
|
20230807,132400,400598350,15150,15150,15150,15150,0
|
|
20230807,132300,400598350,15150,15150,15150,15150,0
|
|
20230807,132200,400598350,15150,15150,15150,15150,0
|
|
20230807,132100,400598350,15150,15150,15150,15150,86
|
|
20230807,132000,399295450,15150,15150,15150,15150,0
|
|
20230807,131900,399295450,15150,15150,15150,15150,5
|
|
20230807,131800,399219700,15150,15150,15160,15140,497
|
|
20230807,131700,391689920,15160,15230,15230,15150,2297
|
|
20230807,131600,356855410,15250,15250,15250,15250,0
|
|
20230807,131500,356855410,15250,15250,15250,15250,2
|
|
20230807,131400,356824910,15220,15220,15220,15220,0
|
|
20230807,131300,356824910,15220,15220,15220,15220,0
|
|
20230807,131200,356824910,15220,15220,15220,15220,0
|
|
20230807,131100,356824910,15220,15220,15220,15220,0
|
|
20230807,131000,356824910,15220,15220,15220,15220,2
|
|
20230807,130900,356794470,15220,15210,15220,15210,8
|
|
20230807,130800,356672730,15210,15210,15220,15210,49
|
|
20230807,130700,355927430,15210,15210,15210,15210,6
|
|
20230807,130600,355836170,15220,15210,15220,15210,21
|
|
20230807,130500,355516690,15220,15250,15250,15210,385
|
|
20230807,130400,349651320,15260,15260,15260,15260,10
|
|
20230807,130300,349498720,15260,15260,15260,15260,0
|
|
20230807,130200,349498720,15260,15260,15260,15260,1
|
|
20230807,130100,349483460,15260,15260,15260,15260,0
|
|
20230807,130000,349483460,15260,15260,15260,15260,0
|
|
20230807,125900,349483460,15260,15260,15260,15260,10
|
|
20230807,125800,349330860,15260,15260,15260,15260,0
|
|
20230807,125700,349330860,15260,15260,15260,15260,0
|
|
20230807,125600,349330860,15260,15260,15260,15260,0
|
|
20230807,125500,349330860,15260,15260,15260,15260,107
|
|
20230807,125400,347698040,15300,15300,15300,15300,0
|
|
20230807,125300,347698040,15300,15300,15300,15300,0
|
|
20230807,125200,347698040,15300,15300,15300,15300,0
|
|
20230807,125100,347698040,15300,15280,15300,15280,331
|
|
20230807,125000,342640320,15290,15290,15290,15290,100
|
|
20230807,124900,341111320,15290,15290,15290,15290,0
|
|
20230807,124800,341111320,15290,15290,15290,15290,102
|
|
20230807,124700,339551740,15290,15290,15290,15290,2
|
|
20230807,124600,339521160,15320,15320,15320,15320,141
|
|
20230807,124500,337361040,15320,15320,15320,15320,17
|
|
20230807,124400,337100600,15320,15320,15320,15320,0
|
|
20230807,124300,337100600,15320,15320,15320,15320,0
|
|
20230807,124200,337100600,15320,15310,15320,15310,34
|
|
20230807,124100,336579830,15300,15300,15300,15300,0
|
|
20230807,124000,336579830,15300,15300,15300,15300,20
|
|
20230807,123900,336273830,15300,15300,15300,15300,0
|
|
20230807,123800,336273830,15300,15300,15300,15300,0
|
|
20230807,123700,336273830,15300,15300,15300,15300,0
|
|
20230807,123600,336273830,15300,15300,15300,15300,0
|
|
20230807,123500,336273830,15300,15300,15300,15300,0
|
|
20230807,123400,336273830,15300,15300,15300,15300,0
|
|
20230807,123300,336273830,15300,15300,15300,15300,0
|
|
20230807,123200,336273830,15300,15300,15300,15300,2
|
|
20230807,123100,336243230,15300,15310,15310,15300,5
|
|
20230807,123000,336166700,15310,15310,15310,15310,0
|
|
20230807,122900,336166700,15310,15310,15310,15310,30
|
|
20230807,122800,335707400,15310,15310,15310,15310,0
|
|
20230807,122700,335707400,15310,15310,15310,15310,5
|
|
20230807,122600,335630850,15270,15270,15270,15270,1
|
|
20230807,122500,335615580,15260,15260,15260,15260,2
|
|
20230807,122400,335585060,15260,15260,15260,15260,0
|
|
20230807,122300,335585060,15260,15260,15260,15260,1
|
|
20230807,122200,335569800,15260,15260,15260,15260,1
|
|
20230807,122100,335554540,15260,15260,15260,15260,0
|
|
20230807,122000,335554540,15260,15260,15260,15260,7
|
|
20230807,121900,335447720,15260,15260,15260,15260,1
|
|
20230807,121800,335432460,15320,15320,15320,15320,0
|
|
20230807,121700,335432460,15320,15320,15320,15320,0
|
|
20230807,121600,335432460,15320,15320,15320,15320,2
|
|
20230807,121500,335401820,15320,15320,15320,15320,1
|
|
20230807,121400,335386500,15330,15260,15330,15260,27
|
|
20230807,121300,334974410,15260,15260,15260,15260,0
|
|
20230807,121200,334974410,15260,15260,15260,15260,1
|
|
20230807,121100,334959150,15260,15260,15260,15260,0
|
|
20230807,121000,334959150,15260,15260,15260,15260,0
|
|
20230807,120900,334959150,15260,15260,15260,15260,0
|
|
20230807,120800,334959150,15260,15260,15260,15260,0
|
|
20230807,120700,334959150,15260,15260,15260,15260,1
|
|
20230807,120600,334943890,15250,15250,15250,15250,0
|
|
20230807,120500,334943890,15250,15250,15250,15250,113
|
|
20230807,120400,333220640,15220,15220,15220,15220,10
|
|
20230807,120300,333068440,15250,15260,15260,15250,210
|
|
20230807,120200,329863860,15260,15270,15270,15260,314
|
|
20230807,120100,325069100,15270,15280,15280,15270,115
|
|
20230807,120000,323312850,15340,15290,15340,15280,216
|
|
20230807,115900,320011010,15300,15300,15300,15300,30
|
|
20230807,115800,319552010,15300,15300,15300,15300,53
|
|
20230807,115700,318741110,15300,15320,15320,15300,50
|
|
20230807,115600,317975290,15340,15340,15340,15340,0
|
|
20230807,115500,317975290,15340,15340,15340,15340,1
|
|
20230807,115400,317959950,15320,15320,15320,15320,0
|
|
20230807,115300,317959950,15320,15320,15320,15320,0
|
|
20230807,115200,317959950,15320,15320,15320,15320,0
|
|
20230807,115100,317959950,15320,15320,15320,15320,0
|
|
20230807,115000,317959950,15320,15320,15320,15320,0
|
|
20230807,114900,317959950,15320,15330,15330,15320,34
|
|
20230807,114800,317438970,15350,15350,15350,15350,0
|
|
20230807,114700,317438970,15350,15350,15350,15350,0
|
|
20230807,114600,317438970,15350,15350,15350,15350,0
|
|
20230807,114500,317438970,15350,15350,15350,15350,1
|
|
20230807,114400,317423620,15350,15350,15350,15350,0
|
|
20230807,114300,317423620,15350,15350,15350,15350,0
|
|
20230807,114200,317423620,15350,15350,15350,15350,0
|
|
20230807,114100,317423620,15350,15350,15350,15350,262
|
|
20230807,114000,313401920,15370,15370,15370,15370,80
|
|
20230807,113900,312172320,15370,15370,15370,15370,70
|
|
20230807,113800,311096420,15400,15400,15400,15400,0
|
|
20230807,113700,311096420,15400,15400,15400,15400,1
|
|
20230807,113600,311081020,15400,15400,15400,15400,0
|
|
20230807,113500,311081020,15400,15400,15400,15400,0
|
|
20230807,113400,311081020,15400,15400,15400,15400,0
|
|
20230807,113300,311081020,15400,15400,15400,15400,0
|
|
20230807,113200,311081020,15400,15400,15400,15400,0
|
|
20230807,113100,311081020,15400,15400,15400,15400,0
|
|
20230807,113000,311081020,15400,15400,15400,15400,0
|
|
20230807,112900,311081020,15400,15400,15400,15400,26
|
|
20230807,112800,310680620,15400,15400,15400,15400,22
|
|
20230807,112700,310341820,15370,15370,15370,15370,12
|
|
20230807,112600,310157380,15370,15400,15400,15370,35
|
|
20230807,112500,309618740,15400,15400,15400,15400,27
|
|
20230807,112400,309202940,15400,15400,15400,15400,20
|
|
20230807,112300,308894940,15360,15400,15400,15360,62
|
|
20230807,112200,307941580,15360,15360,15360,15360,22
|
|
20230807,112100,307603660,15330,15380,15380,15330,124
|
|
20230807,112000,305700160,15380,15380,15380,15380,23
|
|
20230807,111900,305346420,15360,15380,15380,15360,111
|
|
20230807,111800,303640590,15380,15400,15400,15380,22
|
|
20230807,111700,303301810,15400,15400,15400,15400,0
|
|
20230807,111600,303301810,15400,15400,15400,15400,29
|
|
20230807,111500,302855210,15410,15410,15410,15410,20
|
|
20230807,111400,302547010,15410,15380,15410,15370,100
|
|
20230807,111300,301008880,15410,15390,15410,15390,23
|
|
20230807,111200,300654510,15410,15410,15410,15410,128
|
|
20230807,111100,298682030,15410,15420,15420,15410,75
|
|
20230807,111000,297526270,15420,15420,15420,15420,26
|
|
20230807,110900,297125350,15410,15420,15420,15410,45
|
|
20230807,110800,296431690,15410,15410,15410,15410,3
|
|
20230807,110700,296385460,15410,15410,15410,15410,20
|
|
20230807,110600,296077260,15410,15420,15420,15410,127
|
|
20230807,110500,294119900,15420,15420,15420,15420,19
|
|
20230807,110400,293826920,15420,15450,15450,15420,27
|
|
20230807,110300,293409890,15450,15450,15450,15440,20
|
|
20230807,110200,293100910,15450,15450,15450,15450,24
|
|
20230807,110100,292730110,15460,15460,15460,15460,34
|
|
20230807,110000,292204470,15460,15460,15460,15460,19
|
|
20230807,105900,291910730,15460,15450,15460,15450,58
|
|
20230807,105800,291014150,15460,15460,15460,15460,20
|
|
20230807,105700,290704950,15460,15450,15460,15390,128
|
|
20230807,105600,288731820,15450,15450,15450,15450,22
|
|
20230807,105500,288391920,15460,15460,15460,15460,45
|
|
20230807,105400,287696220,15460,15460,15460,15460,22
|
|
20230807,105300,287356100,15470,15470,15470,15470,25
|
|
20230807,105200,286969350,15470,15470,15470,15470,42
|
|
20230807,105100,286319610,15460,15430,15460,15430,534
|
|
20230807,105000,278072340,15420,15410,15420,15410,173
|
|
20230807,104900,275405940,15410,15410,15410,15410,24
|
|
20230807,104800,275036100,15410,15390,15410,15390,185
|
|
20230807,104700,272186980,15400,15330,15400,15330,33
|
|
20230807,104600,271679510,15360,15350,15360,15350,785
|
|
20230807,104500,259628590,15340,15340,15340,15340,42
|
|
20230807,104400,258984310,15350,15350,15350,15350,26
|
|
20230807,104300,258585210,15350,15350,15350,15350,41
|
|
20230807,104200,257955860,15300,15340,15340,15300,126
|
|
20230807,104100,256027020,15350,15350,15350,15350,22
|
|
20230807,104000,255689320,15350,15360,15360,15350,44
|
|
20230807,103900,255013680,15360,15360,15360,15360,696
|
|
20230807,103800,244323120,15370,15380,15380,15370,48
|
|
20230807,103700,243585080,15380,15380,15380,15380,21
|
|
20230807,103600,243262100,15390,15390,15390,15390,20
|
|
20230807,103500,242954300,15390,15300,15390,15300,42
|
|
20230807,103400,242309360,15420,15300,15420,15300,42
|
|
20230807,103300,241664120,15340,15340,15340,15340,74
|
|
20230807,103200,240528960,15350,15370,15410,15350,1232
|
|
20230807,103100,221576800,15420,15440,15440,15380,58
|
|
20230807,103000,220682640,15440,15400,15440,15380,135
|
|
20230807,102900,218605720,15450,15450,15450,15450,1
|
|
20230807,102800,218590270,15400,15400,15440,15400,23
|
|
20230807,102700,218235230,15400,15400,15400,15400,3
|
|
20230807,102600,218189030,15450,15390,15450,15390,71
|
|
20230807,102500,217092140,15450,15450,15450,15450,94
|
|
20230807,102400,215639840,15450,15490,15490,15450,24
|
|
20230807,102300,215268210,15490,15470,15500,15450,252
|
|
20230807,102200,211374040,15450,15440,15500,15440,1221
|
|
20230807,102100,192473780,15450,15460,15460,15450,55
|
|
20230807,102000,191623680,15350,15450,15460,15350,108
|
|
20230807,101900,189954150,15350,15350,15450,15350,2788
|
|
20230807,101800,147030680,15350,15350,15350,15350,5
|
|
20230807,101700,146953930,15350,15350,15350,15350,78
|
|
20230807,101600,145756630,15350,15350,15350,15350,62
|
|
20230807,101500,144804930,15350,15290,15350,15290,1088
|
|
20230807,101400,128145740,15290,15290,15290,15290,183
|
|
20230807,101300,125347670,15290,15290,15290,15290,0
|
|
20230807,101200,125347670,15290,15290,15290,15290,20
|
|
20230807,101100,125041870,15300,15300,15300,15300,1
|
|
20230807,101000,125026570,15250,15240,15250,15240,155
|
|
20230807,100900,122662860,15240,15240,15240,15240,6
|
|
20230807,100800,122571420,15220,15220,15220,15220,1
|
|
20230807,100700,122556200,15220,15140,15220,15140,395
|
|
20230807,100600,116551310,15140,15140,15140,15140,84
|
|
20230807,100500,115279550,15190,15190,15190,15190,20
|
|
20230807,100400,114975750,15140,15140,15140,15140,34
|
|
20230807,100300,114460990,15140,15140,15140,15140,72
|
|
20230807,100200,113370910,15190,15190,15190,15190,70
|
|
20230807,100100,112307610,15190,15190,15190,15190,0
|
|
20230807,100000,112307610,15190,15190,15190,15190,2
|
|
20230807,095900,112277230,15190,15190,15190,15190,0
|
|
20230807,095800,112277230,15190,15190,15190,15190,0
|
|
20230807,095700,112277230,15190,15190,15190,15190,0
|
|
20230807,095600,112277230,15190,15190,15190,15190,13
|
|
20230807,095500,112079760,15140,15140,15140,15140,0
|
|
20230807,095400,112079760,15140,15140,15140,15140,0
|
|
20230807,095300,112079760,15140,15140,15140,15140,1
|
|
20230807,095200,112064620,15140,15140,15140,15140,0
|
|
20230807,095100,112064620,15140,15140,15140,15140,0
|
|
20230807,095000,112064620,15140,15140,15140,15140,4
|
|
20230807,094900,112004060,15150,15150,15150,15150,1
|
|
20230807,094800,111988910,15140,15140,15140,15140,0
|
|
20230807,094700,111988910,15140,15140,15140,15140,9
|
|
20230807,094600,111852650,15170,15170,15170,15170,6
|
|
20230807,094500,111761630,15200,15200,15200,15200,0
|
|
20230807,094400,111761630,15200,15200,15200,15200,20
|
|
20230807,094300,111457630,15200,15200,15200,15200,0
|
|
20230807,094200,111457630,15200,15200,15200,15200,10
|
|
20230807,094100,111305630,15230,15230,15230,15230,1
|
|
20230807,094000,111290400,15200,15200,15200,15200,1
|
|
20230807,093900,111275200,15230,15230,15230,15230,5
|
|
20230807,093800,111199050,15230,15230,15230,15170,808
|
|
20230807,093700,98909770,15230,15230,15230,15230,0
|
|
20230807,093600,98909770,15230,15230,15230,15230,15
|
|
20230807,093500,98681320,15230,15310,15320,15230,305
|
|
20230807,093400,94033850,15310,15310,15310,15310,0
|
|
20230807,093300,94033850,15310,15320,15320,15310,197
|
|
20230807,093200,91017400,15320,15320,15320,15320,1
|
|
20230807,093100,91002080,15270,15270,15270,15270,0
|
|
20230807,093000,91002080,15270,15270,15270,15270,0
|
|
20230807,092900,91002080,15270,15270,15270,15270,0
|
|
20230807,092800,91002080,15270,15270,15270,15270,4
|
|
20230807,092700,90941000,15280,15300,15350,15280,157
|
|
20230807,092600,88531520,15300,15300,15300,15300,0
|
|
20230807,092500,88531520,15300,15300,15300,15300,0
|
|
20230807,092400,88531520,15300,15300,15300,15300,97
|
|
20230807,092300,87047420,15300,15300,15300,15300,615
|
|
20230807,092200,77637920,15300,15310,15310,15300,153
|
|
20230807,092100,75296120,15250,15250,15250,15250,0
|
|
20230807,092000,75296120,15250,15400,15410,15210,123
|
|
20230807,091900,73404660,15400,15400,15410,15400,386
|
|
20230807,091800,67460160,15400,15340,15400,15320,642
|
|
20230807,091700,57583290,15340,15270,15340,15270,299
|
|
20230807,091600,53008580,15270,15270,15270,15270,21
|
|
20230807,091500,52687910,15260,15230,15260,15230,599
|
|
20230807,091400,43553320,15230,15230,15240,15230,257
|
|
20230807,091300,39637710,15240,15220,15240,15220,101
|
|
20230807,091200,38099260,15210,15210,15210,15210,35
|
|
20230807,091100,37566910,15210,15180,15210,15180,511
|
|
20230807,091000,29803670,15170,15160,15170,15160,414
|
|
20230807,090900,23523990,15170,15170,15170,15170,0
|
|
20230807,090800,23523990,15170,15170,15170,15170,0
|
|
20230807,090700,23523990,15170,15170,15170,15170,0
|
|
20230807,090600,23523990,15170,15170,15170,15170,10
|
|
20230807,090500,23372290,15170,15170,15170,15170,0
|
|
20230807,090400,23372290,15170,15170,15170,15170,0
|
|
20230807,090300,23372290,15170,15170,15170,15170,106
|
|
20230807,090200,21764270,15170,15170,15170,15170,0
|
|
20230807,090100,21764270,15170,15160,15170,15070,580
|
|
20230807,090000,12986110,15070,15040,15150,15040,862
|