666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200300,288140940,13750,13750,13750,13750,561
|
|
20230801,200200,288140940,13750,13750,13750,13750,0
|
|
20230801,200100,288140940,13750,13750,13750,13750,0
|
|
20230801,200000,288140940,13750,13750,13750,13750,0
|
|
20230801,195900,288140940,13750,13750,13750,13750,0
|
|
20230801,195800,288140940,13750,13750,13750,13750,0
|
|
20230801,195700,288140940,13750,13750,13750,13750,0
|
|
20230801,195600,288140940,13750,13750,13750,13750,0
|
|
20230801,195500,288140940,13750,13750,13750,13750,0
|
|
20230801,195400,288140940,13750,13750,13750,13750,0
|
|
20230801,195300,288140940,13750,13750,13750,13750,0
|
|
20230801,195200,288140940,13750,13750,13750,13750,0
|
|
20230801,195100,288140940,13750,13750,13750,13750,0
|
|
20230801,195000,288140940,13750,13750,13750,13750,0
|
|
20230801,194900,288140940,13750,13750,13750,13750,0
|
|
20230801,194800,288140940,13750,13750,13750,13750,0
|
|
20230801,194700,288140940,13750,13750,13750,13750,0
|
|
20230801,194600,288140940,13750,13750,13750,13750,0
|
|
20230801,194500,288140940,13750,13750,13750,13750,0
|
|
20230801,194400,288140940,13750,13750,13750,13750,0
|
|
20230801,194300,288140940,13750,13750,13750,13750,0
|
|
20230801,194200,288140940,13750,13750,13750,13750,0
|
|
20230801,194100,288140940,13750,13750,13750,13750,0
|
|
20230801,194000,288140940,13750,13750,13750,13750,0
|
|
20230801,193900,288140940,13750,13750,13750,13750,0
|
|
20230801,193800,288140940,13750,13750,13750,13750,0
|
|
20230801,193700,288140940,13750,13750,13750,13750,0
|
|
20230801,193600,288140940,13750,13750,13750,13750,0
|
|
20230801,193500,288140940,13750,13750,13750,13750,0
|
|
20230801,193400,288140940,13750,13750,13750,13750,0
|
|
20230801,193300,288140940,13750,13750,13750,13750,561
|
|
20230801,193200,288140940,13750,13750,13750,13750,0
|
|
20230801,193100,288140940,13750,13750,13750,13750,0
|
|
20230801,193000,288140940,13750,13750,13750,13750,0
|
|
20230801,192900,288140940,13750,13750,13750,13750,0
|
|
20230801,192800,288140940,13750,13750,13750,13750,0
|
|
20230801,192700,288140940,13750,13750,13750,13750,0
|
|
20230801,192600,288140940,13750,13750,13750,13750,0
|
|
20230801,192500,288140940,13750,13750,13750,13750,0
|
|
20230801,192400,288140940,13750,13750,13750,13750,0
|
|
20230801,192300,288140940,13750,13750,13750,13750,0
|
|
20230801,192200,288140940,13750,13750,13750,13750,0
|
|
20230801,192100,288140940,13750,13750,13750,13750,0
|
|
20230801,192000,288140940,13750,13750,13750,13750,0
|
|
20230801,191900,288140940,13750,13750,13750,13750,0
|
|
20230801,191800,288140940,13750,13750,13750,13750,0
|
|
20230801,191700,288140940,13750,13750,13750,13750,0
|
|
20230801,191600,288140940,13750,13750,13750,13750,0
|
|
20230801,191500,288140940,13750,13750,13750,13750,0
|
|
20230801,191400,288140940,13750,13750,13750,13750,0
|
|
20230801,191300,288140940,13750,13750,13750,13750,0
|
|
20230801,191200,288140940,13750,13750,13750,13750,0
|
|
20230801,191100,288140940,13750,13750,13750,13750,0
|
|
20230801,191000,288140940,13750,13750,13750,13750,0
|
|
20230801,190900,288140940,13750,13750,13750,13750,0
|
|
20230801,190800,288140940,13750,13750,13750,13750,0
|
|
20230801,190700,288140940,13750,13750,13750,13750,0
|
|
20230801,190600,288140940,13750,13750,13750,13750,0
|
|
20230801,190500,288140940,13750,13750,13750,13750,0
|
|
20230801,190400,288140940,13750,13750,13750,13750,0
|
|
20230801,190300,288140940,13750,13750,13750,13750,561
|
|
20230801,190200,288140940,13750,13750,13750,13750,0
|
|
20230801,190100,288140940,13750,13750,13750,13750,0
|
|
20230801,190000,288140940,13750,13750,13750,13750,0
|
|
20230801,185900,288140940,13750,13750,13750,13750,0
|
|
20230801,185800,288140940,13750,13750,13750,13750,0
|
|
20230801,185700,288140940,13750,13750,13750,13750,0
|
|
20230801,185600,288140940,13750,13750,13750,13750,0
|
|
20230801,185500,288140940,13750,13750,13750,13750,0
|
|
20230801,185400,288140940,13750,13750,13750,13750,0
|
|
20230801,185300,288140940,13750,13750,13750,13750,0
|
|
20230801,185200,288140940,13750,13750,13750,13750,0
|
|
20230801,185100,288140940,13750,13750,13750,13750,0
|
|
20230801,185000,288140940,13750,13750,13750,13750,0
|
|
20230801,184900,288140940,13750,13750,13750,13750,0
|
|
20230801,184800,288140940,13750,13750,13750,13750,0
|
|
20230801,184700,288140940,13750,13750,13750,13750,0
|
|
20230801,184600,288140940,13750,13750,13750,13750,0
|
|
20230801,184500,288140940,13750,13750,13750,13750,0
|
|
20230801,184400,288140940,13750,13750,13750,13750,0
|
|
20230801,184300,288140940,13750,13750,13750,13750,0
|
|
20230801,184200,288140940,13750,13750,13750,13750,0
|
|
20230801,184100,288140940,13750,13750,13750,13750,0
|
|
20230801,184000,288140940,13750,13750,13750,13750,0
|
|
20230801,183900,288140940,13750,13750,13750,13750,0
|
|
20230801,183800,288140940,13750,13750,13750,13750,0
|
|
20230801,183700,288140940,13750,13750,13750,13750,0
|
|
20230801,183600,288140940,13750,13750,13750,13750,0
|
|
20230801,183500,288140940,13750,13750,13750,13750,0
|
|
20230801,183400,288140940,13750,13750,13750,13750,0
|
|
20230801,183300,288140940,13750,13750,13750,13750,561
|
|
20230801,183200,288140940,13750,13750,13750,13750,0
|
|
20230801,183100,288140940,13750,13750,13750,13750,0
|
|
20230801,183000,288140940,13750,13750,13750,13750,0
|
|
20230801,182900,288140940,13750,13750,13750,13750,0
|
|
20230801,182800,288140940,13750,13750,13750,13750,0
|
|
20230801,182700,288140940,13750,13750,13750,13750,0
|
|
20230801,182600,288140940,13750,13750,13750,13750,0
|
|
20230801,182500,288140940,13750,13750,13750,13750,0
|
|
20230801,182400,288140940,13750,13750,13750,13750,0
|
|
20230801,182300,288140940,13750,13750,13750,13750,0
|
|
20230801,182200,288140940,13750,13750,13750,13750,0
|
|
20230801,182100,288140940,13750,13750,13750,13750,0
|
|
20230801,182000,288140940,13750,13750,13750,13750,0
|
|
20230801,181900,288140940,13750,13750,13750,13750,0
|
|
20230801,181800,288140940,13750,13750,13750,13750,0
|
|
20230801,181700,288140940,13750,13750,13750,13750,0
|
|
20230801,181600,288140940,13750,13750,13750,13750,0
|
|
20230801,181500,288140940,13750,13750,13750,13750,0
|
|
20230801,181400,288140940,13750,13750,13750,13750,0
|
|
20230801,181300,288140940,13750,13750,13750,13750,0
|
|
20230801,181200,288140940,13750,13750,13750,13750,0
|
|
20230801,181100,288140940,13750,13750,13750,13750,0
|
|
20230801,181000,288140940,13750,13750,13750,13750,0
|
|
20230801,180900,288140940,13750,13750,13750,13750,0
|
|
20230801,180800,288140940,13750,13750,13750,13750,0
|
|
20230801,180700,288140940,13750,13750,13750,13750,0
|
|
20230801,180600,288140940,13750,13750,13750,13750,0
|
|
20230801,180500,288140940,13750,13750,13750,13750,0
|
|
20230801,180400,288140940,13750,13750,13750,13750,0
|
|
20230801,180300,288140940,13750,13750,13750,13750,561
|
|
20230801,180200,288140940,13750,13750,13750,13750,0
|
|
20230801,180100,288140940,13750,13750,13750,13750,0
|
|
20230801,180000,288140940,13750,13750,13750,13750,0
|
|
20230801,175900,288140940,13750,13750,13750,13750,0
|
|
20230801,175800,288140940,13750,13750,13750,13750,0
|
|
20230801,175700,288140940,13750,13750,13750,13750,0
|
|
20230801,175600,288140940,13750,13750,13750,13750,0
|
|
20230801,175500,288140940,13750,13750,13750,13750,0
|
|
20230801,175400,288140940,13750,13750,13750,13750,0
|
|
20230801,175300,288140940,13750,13750,13750,13750,0
|
|
20230801,175200,288140940,13750,13750,13750,13750,0
|
|
20230801,175100,288140940,13750,13750,13750,13750,0
|
|
20230801,175000,288140940,13750,13750,13750,13750,0
|
|
20230801,174900,288140940,13750,13750,13750,13750,0
|
|
20230801,174800,288140940,13750,13750,13750,13750,0
|
|
20230801,174700,288140940,13750,13750,13750,13750,0
|
|
20230801,174600,288140940,13750,13750,13750,13750,0
|
|
20230801,174500,288140940,13750,13750,13750,13750,0
|
|
20230801,174400,288140940,13750,13750,13750,13750,0
|
|
20230801,174300,288140940,13750,13750,13750,13750,0
|
|
20230801,174200,288140940,13750,13750,13750,13750,0
|
|
20230801,174100,288140940,13750,13750,13750,13750,0
|
|
20230801,174000,288140940,13750,13750,13750,13750,0
|
|
20230801,173900,288140940,13750,13750,13750,13750,0
|
|
20230801,173800,288140940,13750,13750,13750,13750,0
|
|
20230801,173700,288140940,13750,13750,13750,13750,0
|
|
20230801,173600,288140940,13750,13750,13750,13750,0
|
|
20230801,173500,288140940,13750,13750,13750,13750,0
|
|
20230801,173400,288140940,13750,13750,13750,13750,0
|
|
20230801,173300,288140940,13750,13750,13750,13750,561
|
|
20230801,173200,288140940,13750,13750,13750,13750,0
|
|
20230801,173100,288140940,13750,13750,13750,13750,0
|
|
20230801,173000,288140940,13750,13750,13750,13750,0
|
|
20230801,172900,288140940,13750,13750,13750,13750,0
|
|
20230801,172800,288140940,13750,13750,13750,13750,0
|
|
20230801,172700,288140940,13750,13750,13750,13750,0
|
|
20230801,172600,288140940,13750,13750,13750,13750,0
|
|
20230801,172500,288140940,13750,13750,13750,13750,0
|
|
20230801,172400,288140940,13750,13750,13750,13750,0
|
|
20230801,172300,288140940,13750,13750,13750,13750,0
|
|
20230801,172200,288140940,13750,13750,13750,13750,0
|
|
20230801,172100,288140940,13750,13750,13750,13750,0
|
|
20230801,172000,288140940,13750,13750,13750,13750,0
|
|
20230801,171900,288140940,13750,13750,13750,13750,0
|
|
20230801,171800,288140940,13750,13750,13750,13750,0
|
|
20230801,171700,288140940,13750,13750,13750,13750,0
|
|
20230801,171600,288140940,13750,13750,13750,13750,0
|
|
20230801,171500,288140940,13750,13750,13750,13750,0
|
|
20230801,171400,288140940,13750,13750,13750,13750,0
|
|
20230801,171300,288140940,13750,13750,13750,13750,0
|
|
20230801,171200,288140940,13750,13750,13750,13750,0
|
|
20230801,171100,288140940,13750,13750,13750,13750,0
|
|
20230801,171000,288140940,13750,13750,13750,13750,0
|
|
20230801,170900,288140940,13750,13750,13750,13750,0
|
|
20230801,170800,288140940,13750,13750,13750,13750,0
|
|
20230801,170700,288140940,13750,13750,13750,13750,0
|
|
20230801,170600,288140940,13750,13750,13750,13750,0
|
|
20230801,170500,288140940,13750,13750,13750,13750,0
|
|
20230801,170400,288140940,13750,13750,13750,13750,0
|
|
20230801,170300,288140940,13750,13750,13750,13750,561
|
|
20230801,170200,288140940,13750,13750,13750,13750,0
|
|
20230801,170100,288140940,13750,13750,13750,13750,0
|
|
20230801,170000,288140940,13750,13750,13750,13750,0
|
|
20230801,165900,288140940,13750,13750,13750,13750,0
|
|
20230801,165800,288140940,13750,13750,13750,13750,0
|
|
20230801,165700,288140940,13750,13750,13750,13750,0
|
|
20230801,165600,288140940,13750,13750,13750,13750,0
|
|
20230801,165500,288140940,13750,13750,13750,13750,0
|
|
20230801,165400,288140940,13750,13750,13750,13750,0
|
|
20230801,165300,288140940,13750,13750,13750,13750,0
|
|
20230801,165200,288140940,13750,13750,13750,13750,0
|
|
20230801,165100,288140940,13750,13750,13750,13750,0
|
|
20230801,165000,288140940,13750,13750,13750,13750,0
|
|
20230801,164900,288140940,13750,13750,13750,13750,0
|
|
20230801,164800,288140940,13750,13750,13750,13750,0
|
|
20230801,164700,288140940,13750,13750,13750,13750,0
|
|
20230801,164600,288140940,13750,13750,13750,13750,0
|
|
20230801,164500,288140940,13750,13750,13750,13750,0
|
|
20230801,164400,288140940,13750,13750,13750,13750,0
|
|
20230801,164300,288140940,13750,13750,13750,13750,0
|
|
20230801,164200,288140940,13750,13750,13750,13750,0
|
|
20230801,164100,288140940,13750,13750,13750,13750,0
|
|
20230801,164000,288140940,13750,13750,13750,13750,0
|
|
20230801,163900,288140940,13750,13750,13750,13750,0
|
|
20230801,163800,288140940,13750,13750,13750,13750,0
|
|
20230801,163700,288140940,13750,13750,13750,13750,0
|
|
20230801,163600,288140940,13750,13750,13750,13750,0
|
|
20230801,163500,288140940,13750,13750,13750,13750,0
|
|
20230801,163400,288140940,13750,13750,13750,13750,0
|
|
20230801,163300,288140940,13750,13750,13750,13750,561
|
|
20230801,163200,288140940,13750,13750,13750,13750,0
|
|
20230801,163100,288140940,13750,13750,13750,13750,0
|
|
20230801,163000,288140940,13750,13750,13750,13750,0
|
|
20230801,162900,288140940,13750,13750,13750,13750,0
|
|
20230801,162800,288140940,13750,13750,13750,13750,0
|
|
20230801,162700,288140940,13750,13750,13750,13750,0
|
|
20230801,162600,288140940,13750,13750,13750,13750,0
|
|
20230801,162500,288140940,13750,13750,13750,13750,0
|
|
20230801,162400,288140940,13750,13750,13750,13750,0
|
|
20230801,162300,288140940,13750,13750,13750,13750,0
|
|
20230801,162200,288140940,13750,13750,13750,13750,0
|
|
20230801,162100,288140940,13750,13750,13750,13750,0
|
|
20230801,162000,288140940,13750,13750,13750,13750,0
|
|
20230801,161900,288140940,13750,13750,13750,13750,0
|
|
20230801,161800,288140940,13750,13750,13750,13750,0
|
|
20230801,161700,288140940,13750,13750,13750,13750,0
|
|
20230801,161600,288140940,13750,13750,13750,13750,0
|
|
20230801,161500,288140940,13750,13750,13750,13750,0
|
|
20230801,161400,288140940,13750,13750,13750,13750,0
|
|
20230801,161300,288140940,13750,13750,13750,13750,0
|
|
20230801,161200,288140940,13750,13750,13750,13750,0
|
|
20230801,161100,288140940,13750,13750,13750,13750,0
|
|
20230801,161000,288140940,13750,13750,13750,13750,0
|
|
20230801,160900,288140940,13750,13750,13750,13750,0
|
|
20230801,160800,288140940,13750,13750,13750,13750,0
|
|
20230801,160700,288140940,13750,13750,13750,13750,0
|
|
20230801,160600,288140940,13750,13750,13750,13750,0
|
|
20230801,160500,288140940,13750,13750,13750,13750,0
|
|
20230801,160400,288140940,13750,13750,13750,13750,0
|
|
20230801,160300,288140940,13750,13750,13750,13750,561
|
|
20230801,160200,288140940,13750,13750,13750,13750,0
|
|
20230801,160100,288140940,13750,13750,13750,13750,0
|
|
20230801,160000,288140940,13750,13750,13750,13750,0
|
|
20230801,155900,288140940,13750,13750,13750,13750,0
|
|
20230801,155800,288140940,13750,13750,13750,13750,0
|
|
20230801,155700,288140940,13750,13750,13750,13750,0
|
|
20230801,155600,288140940,13750,13750,13750,13750,0
|
|
20230801,155500,288140940,13750,13750,13750,13750,0
|
|
20230801,155400,288140940,13750,13750,13750,13750,0
|
|
20230801,155300,288140940,13750,13750,13750,13750,0
|
|
20230801,155200,288140940,13750,13750,13750,13750,0
|
|
20230801,155100,288140940,13750,13750,13750,13750,0
|
|
20230801,155000,288140940,13750,13750,13750,13750,0
|
|
20230801,154900,288140940,13750,13750,13750,13750,0
|
|
20230801,154800,288140940,13750,13750,13750,13750,0
|
|
20230801,154700,288140940,13750,13750,13750,13750,0
|
|
20230801,154600,288140940,13750,13750,13750,13750,0
|
|
20230801,154500,288140940,13750,13750,13750,13750,0
|
|
20230801,154400,288140940,13750,13750,13750,13750,0
|
|
20230801,154300,288140940,13750,13750,13750,13750,0
|
|
20230801,154200,288140940,13750,13750,13750,13750,0
|
|
20230801,154100,288140940,13750,13750,13750,13750,0
|
|
20230801,154000,288140940,13750,13750,13750,13750,0
|
|
20230801,153900,288140940,13750,13750,13750,13750,0
|
|
20230801,153800,288140940,13750,13750,13750,13750,0
|
|
20230801,153700,288140940,13750,13750,13750,13750,0
|
|
20230801,153600,288140940,13750,13750,13750,13750,0
|
|
20230801,153500,288140940,13750,13750,13750,13750,0
|
|
20230801,153400,288140940,13750,13750,13750,13750,0
|
|
20230801,153300,288140940,13750,13750,13750,13750,561
|
|
20230801,153200,288140940,13750,13750,13750,13750,0
|
|
20230801,153100,288140940,13750,13750,13750,13750,0
|
|
20230801,153000,288140940,13750,13750,13750,13750,561
|
|
20230801,152900,280427190,13640,13640,13640,13640,0
|
|
20230801,152800,280427190,13640,13640,13640,13640,0
|
|
20230801,152700,280427190,13640,13640,13640,13640,0
|
|
20230801,152600,280427190,13640,13640,13640,13640,0
|
|
20230801,152500,280427190,13640,13640,13640,13640,0
|
|
20230801,152400,280427190,13640,13640,13640,13640,0
|
|
20230801,152300,280427190,13640,13640,13640,13640,0
|
|
20230801,152200,280427190,13640,13640,13640,13640,0
|
|
20230801,152100,280427190,13640,13640,13640,13640,0
|
|
20230801,152000,280427190,13640,13640,13640,13640,0
|
|
20230801,151900,280427190,13640,13620,13640,13620,10
|
|
20230801,151800,280290950,13650,13650,13650,13630,218
|
|
20230801,151700,277315530,13650,13640,13650,13640,19
|
|
20230801,151600,277056270,13650,13650,13650,13650,9
|
|
20230801,151500,276933420,13650,13650,13650,13650,2
|
|
20230801,151400,276906120,13650,13650,13650,13650,0
|
|
20230801,151300,276906120,13650,13650,13650,13650,0
|
|
20230801,151200,276906120,13650,13650,13650,13650,3
|
|
20230801,151100,276865170,13650,13650,13650,13650,17
|
|
20230801,151000,276633120,13650,13650,13650,13650,6
|
|
20230801,150900,276551220,13650,13650,13650,13650,0
|
|
20230801,150800,276551220,13650,13650,13650,13650,0
|
|
20230801,150700,276551220,13650,13650,13650,13650,0
|
|
20230801,150600,276551220,13650,13650,13650,13650,0
|
|
20230801,150500,276551220,13650,13650,13650,13650,0
|
|
20230801,150400,276551220,13650,13650,13650,13650,0
|
|
20230801,150300,276551220,13650,13650,13650,13650,0
|
|
20230801,150200,276551220,13650,13650,13650,13650,0
|
|
20230801,150100,276551220,13650,13580,13650,13580,365
|
|
20230801,150000,271578270,13600,13600,13600,13600,0
|
|
20230801,145900,271578270,13600,13600,13600,13600,8
|
|
20230801,145800,271469470,13600,13600,13600,13600,90
|
|
20230801,145700,270245470,13600,13600,13600,13600,35
|
|
20230801,145600,269769470,13600,13640,13640,13600,89
|
|
20230801,145500,268558150,13650,13640,13650,13640,116
|
|
20230801,145400,266975310,13640,13640,13650,13640,30
|
|
20230801,145300,266566010,13590,13590,13590,13590,1
|
|
20230801,145200,266552420,13640,13640,13640,13640,0
|
|
20230801,145100,266552420,13640,13640,13640,13640,40
|
|
20230801,145000,266006820,13640,13640,13640,13640,2
|
|
20230801,144900,265979540,13640,13640,13640,13640,0
|
|
20230801,144800,265979540,13640,13640,13640,13640,0
|
|
20230801,144700,265979540,13640,13620,13640,13620,40
|
|
20230801,144600,265434340,13600,13540,13600,13540,107
|
|
20230801,144500,263984190,13570,13570,13570,13570,0
|
|
20230801,144400,263984190,13570,13570,13570,13570,0
|
|
20230801,144300,263984190,13570,13550,13570,13550,4
|
|
20230801,144200,263929930,13500,13500,13500,13500,0
|
|
20230801,144100,263929930,13500,13500,13500,13500,0
|
|
20230801,144000,263929930,13500,13520,13520,13500,30
|
|
20230801,143900,263524350,13500,13500,13500,13500,30
|
|
20230801,143800,263119350,13480,13550,13550,13480,100
|
|
20230801,143700,261768470,13480,13480,13480,13480,0
|
|
20230801,143600,261768470,13480,13480,13480,13480,0
|
|
20230801,143500,261768470,13480,13480,13480,13480,0
|
|
20230801,143400,261768470,13480,13480,13480,13480,0
|
|
20230801,143300,261768470,13480,13480,13480,13480,0
|
|
20230801,143200,261768470,13480,13480,13480,13480,0
|
|
20230801,143100,261768470,13480,13480,13480,13480,0
|
|
20230801,143000,261768470,13480,13560,13560,13480,212
|
|
20230801,142900,258902530,13630,13630,13630,13630,0
|
|
20230801,142800,258902530,13630,13630,13630,13630,0
|
|
20230801,142700,258902530,13630,13630,13630,13630,0
|
|
20230801,142600,258902530,13630,13630,13630,13630,0
|
|
20230801,142500,258902530,13630,13630,13630,13630,7
|
|
20230801,142400,258807120,13630,13630,13630,13630,0
|
|
20230801,142300,258807120,13630,13630,13630,13630,0
|
|
20230801,142200,258807120,13630,13630,13630,13630,0
|
|
20230801,142100,258807120,13630,13630,13630,13630,0
|
|
20230801,142000,258807120,13630,13630,13630,13630,0
|
|
20230801,141900,258807120,13630,13630,13630,13630,0
|
|
20230801,141800,258807120,13630,13630,13630,13630,0
|
|
20230801,141700,258807120,13630,13630,13630,13630,4
|
|
20230801,141600,258752600,13630,13630,13630,13630,0
|
|
20230801,141500,258752600,13630,13630,13630,13630,29
|
|
20230801,141400,258357330,13580,13580,13580,13580,0
|
|
20230801,141300,258357330,13580,13580,13580,13580,0
|
|
20230801,141200,258357330,13580,13580,13580,13580,0
|
|
20230801,141100,258357330,13580,13580,13580,13580,0
|
|
20230801,141000,258357330,13580,13580,13580,13580,0
|
|
20230801,140900,258357330,13580,13580,13580,13580,0
|
|
20230801,140800,258357330,13580,13580,13580,13580,0
|
|
20230801,140700,258357330,13580,13580,13580,13580,0
|
|
20230801,140600,258357330,13580,13580,13580,13580,0
|
|
20230801,140500,258357330,13580,13580,13580,13580,0
|
|
20230801,140400,258357330,13580,13580,13580,13580,2
|
|
20230801,140300,258330170,13650,13650,13650,13650,0
|
|
20230801,140200,258330170,13650,13650,13650,13650,0
|
|
20230801,140100,258330170,13650,13650,13650,13650,0
|
|
20230801,140000,258330170,13650,13650,13650,13650,27
|
|
20230801,135900,257961620,13610,13610,13610,13610,0
|
|
20230801,135800,257961620,13610,13610,13610,13610,0
|
|
20230801,135700,257961620,13610,13610,13610,13610,0
|
|
20230801,135600,257961620,13610,13610,13610,13610,0
|
|
20230801,135500,257961620,13610,13610,13610,13610,0
|
|
20230801,135400,257961620,13610,13610,13610,13610,0
|
|
20230801,135300,257961620,13610,13530,13670,13530,186
|
|
20230801,135200,255441530,13520,13520,13520,13520,296
|
|
20230801,135100,251439610,13500,13500,13500,13500,100
|
|
20230801,135000,250089610,13520,13520,13520,13520,0
|
|
20230801,134900,250089610,13520,13520,13520,13520,0
|
|
20230801,134800,250089610,13520,13520,13520,13520,0
|
|
20230801,134700,250089610,13520,13520,13520,13520,0
|
|
20230801,134600,250089610,13520,13520,13520,13520,100
|
|
20230801,134500,248737610,13490,13500,13500,13490,125
|
|
20230801,134400,247051010,13590,13590,13590,13590,0
|
|
20230801,134300,247051010,13590,13510,13590,13500,239
|
|
20230801,134200,243823500,13520,13520,13520,13520,0
|
|
20230801,134100,243823500,13520,13520,13520,13520,0
|
|
20230801,134000,243823500,13520,13540,13540,13520,1000
|
|
20230801,133900,230297180,13590,13590,13590,13590,0
|
|
20230801,133800,230297180,13590,13590,13590,13590,0
|
|
20230801,133700,230297180,13590,13590,13590,13590,166
|
|
20230801,133600,228041240,13590,13580,13590,13580,4
|
|
20230801,133500,227986900,13580,13580,13580,13580,0
|
|
20230801,133400,227986900,13580,13590,13590,13580,1031
|
|
20230801,133300,213975620,13540,13560,13560,13540,645
|
|
20230801,133200,205230420,13540,13540,13540,13540,0
|
|
20230801,133100,205230420,13540,13540,13540,13540,132
|
|
20230801,133000,203443140,13510,13570,13570,13510,424
|
|
20230801,132900,197702650,13580,13580,13580,13580,0
|
|
20230801,132800,197702650,13580,13580,13580,13580,0
|
|
20230801,132700,197702650,13580,13580,13580,13580,0
|
|
20230801,132600,197702650,13580,13580,13580,13580,0
|
|
20230801,132500,197702650,13580,13580,13580,13580,0
|
|
20230801,132400,197702650,13580,13580,13580,13580,15
|
|
20230801,132300,197498950,13580,13580,13580,13580,0
|
|
20230801,132200,197498950,13580,13580,13580,13580,0
|
|
20230801,132100,197498950,13580,13580,13580,13580,0
|
|
20230801,132000,197498950,13580,13580,13580,13580,0
|
|
20230801,131900,197498950,13580,13580,13580,13580,0
|
|
20230801,131800,197498950,13580,13580,13580,13580,0
|
|
20230801,131700,197498950,13580,13650,13650,13580,501
|
|
20230801,131600,190689900,13630,13630,13630,13630,0
|
|
20230801,131500,190689900,13630,13630,13630,13630,0
|
|
20230801,131400,190689900,13630,13630,13630,13630,0
|
|
20230801,131300,190689900,13630,13630,13630,13630,0
|
|
20230801,131200,190689900,13630,13630,13630,13630,0
|
|
20230801,131100,190689900,13630,13630,13630,13630,4
|
|
20230801,131000,190635380,13700,13700,13700,13700,0
|
|
20230801,130900,190635380,13700,13700,13700,13700,0
|
|
20230801,130800,190635380,13700,13700,13700,13700,0
|
|
20230801,130700,190635380,13700,13700,13700,13700,0
|
|
20230801,130600,190635380,13700,13700,13700,13700,0
|
|
20230801,130500,190635380,13700,13700,13700,13700,0
|
|
20230801,130400,190635380,13700,13700,13700,13700,96
|
|
20230801,130300,189320180,13700,13700,13700,13700,404
|
|
20230801,130200,183785380,13700,13700,13700,13700,0
|
|
20230801,130100,183785380,13700,13700,13700,13700,6
|
|
20230801,130000,183703180,13700,13700,13700,13700,136
|
|
20230801,125900,181839980,13600,13600,13600,13600,0
|
|
20230801,125800,181839980,13600,13660,13660,13600,500
|
|
20230801,125700,175034270,13670,13670,13670,13670,0
|
|
20230801,125600,175034270,13670,13680,13680,13670,21
|
|
20230801,125500,174747090,13690,13690,13690,13690,0
|
|
20230801,125400,174747090,13690,13690,13690,13690,0
|
|
20230801,125300,174747090,13690,13690,13690,13690,0
|
|
20230801,125200,174747090,13690,13690,13690,13690,0
|
|
20230801,125100,174747090,13690,13690,13690,13690,0
|
|
20230801,125000,174747090,13690,13690,13690,13690,12
|
|
20230801,124900,174582810,13700,13700,13700,13700,0
|
|
20230801,124800,174582810,13700,13700,13700,13700,0
|
|
20230801,124700,174582810,13700,13700,13700,13700,0
|
|
20230801,124600,174582810,13700,13700,13700,13700,0
|
|
20230801,124500,174582810,13700,13700,13700,13700,26
|
|
20230801,124400,174226610,13700,13700,13700,13700,0
|
|
20230801,124300,174226610,13700,13700,13700,13700,10
|
|
20230801,124200,174089610,13760,13760,13760,13760,30
|
|
20230801,124100,173676810,13760,13760,13760,13760,0
|
|
20230801,124000,173676810,13760,13760,13760,13760,0
|
|
20230801,123900,173676810,13760,13760,13760,13760,0
|
|
20230801,123800,173676810,13760,13700,13760,13700,6
|
|
20230801,123700,173594390,13700,13700,13700,13700,0
|
|
20230801,123600,173594390,13700,13700,13700,13700,0
|
|
20230801,123500,173594390,13700,13700,13700,13700,4
|
|
20230801,123400,173539590,13700,13750,13750,13700,746
|
|
20230801,123300,163302980,13760,13760,13760,13760,0
|
|
20230801,123200,163302980,13760,13760,13760,13760,0
|
|
20230801,123100,163302980,13760,13760,13760,13760,0
|
|
20230801,123000,163302980,13760,13760,13760,13760,0
|
|
20230801,122900,163302980,13760,13760,13760,13760,0
|
|
20230801,122800,163302980,13760,13760,13760,13760,0
|
|
20230801,122700,163302980,13760,13760,13760,13760,0
|
|
20230801,122600,163302980,13760,13760,13760,13760,0
|
|
20230801,122500,163302980,13760,13760,13760,13760,0
|
|
20230801,122400,163302980,13760,13760,13760,13760,0
|
|
20230801,122300,163302980,13760,13760,13760,13760,104
|
|
20230801,122200,161871940,13770,13770,13770,13770,27
|
|
20230801,122100,161500150,13770,13770,13770,13770,0
|
|
20230801,122000,161500150,13770,13770,13770,13770,0
|
|
20230801,121900,161500150,13770,13770,13770,13770,0
|
|
20230801,121800,161500150,13770,13770,13770,13770,38
|
|
20230801,121700,160976890,13780,13780,13780,13780,0
|
|
20230801,121600,160976890,13780,13780,13780,13780,14
|
|
20230801,121500,160783970,13770,13770,13770,13770,0
|
|
20230801,121400,160783970,13770,13770,13770,13770,0
|
|
20230801,121300,160783970,13770,13770,13770,13770,0
|
|
20230801,121200,160783970,13770,13770,13770,13770,0
|
|
20230801,121100,160783970,13770,13770,13770,13770,0
|
|
20230801,121000,160783970,13770,13770,13770,13770,1
|
|
20230801,120900,160770200,13730,13730,13730,13730,0
|
|
20230801,120800,160770200,13730,13730,13730,13730,0
|
|
20230801,120700,160770200,13730,13730,13730,13730,0
|
|
20230801,120600,160770200,13730,13730,13730,13730,0
|
|
20230801,120500,160770200,13730,13730,13730,13730,0
|
|
20230801,120400,160770200,13730,13730,13730,13730,0
|
|
20230801,120300,160770200,13730,13730,13730,13730,6
|
|
20230801,120200,160687820,13780,13780,13780,13780,20
|
|
20230801,120100,160412220,13780,13780,13780,13780,0
|
|
20230801,120000,160412220,13780,13780,13780,13780,0
|
|
20230801,115900,160412220,13780,13780,13780,13780,0
|
|
20230801,115800,160412220,13780,13780,13780,13780,0
|
|
20230801,115700,160412220,13780,13780,13780,13780,0
|
|
20230801,115600,160412220,13780,13770,13780,13770,30
|
|
20230801,115500,159998830,13780,13780,13780,13780,0
|
|
20230801,115400,159998830,13780,13780,13780,13780,13
|
|
20230801,115300,159819690,13780,13780,13780,13780,0
|
|
20230801,115200,159819690,13780,13780,13780,13780,0
|
|
20230801,115100,159819690,13780,13780,13780,13780,100
|
|
20230801,115000,158441690,13780,13780,13780,13780,75
|
|
20230801,114900,157408190,13790,13790,13790,13790,4
|
|
20230801,114800,157353030,13790,13790,13790,13790,0
|
|
20230801,114700,157353030,13790,13790,13790,13790,0
|
|
20230801,114600,157353030,13790,13790,13790,13790,0
|
|
20230801,114500,157353030,13790,13790,13790,13790,0
|
|
20230801,114400,157353030,13790,13790,13790,13790,0
|
|
20230801,114300,157353030,13790,13790,13790,13790,0
|
|
20230801,114200,157353030,13790,13790,13790,13790,0
|
|
20230801,114100,157353030,13790,13790,13790,13790,0
|
|
20230801,114000,157353030,13790,13790,13790,13790,5
|
|
20230801,113900,157284080,13790,13790,13790,13790,0
|
|
20230801,113800,157284080,13790,13790,13790,13790,0
|
|
20230801,113700,157284080,13790,13790,13790,13790,3
|
|
20230801,113600,157242710,13800,13800,13800,13800,0
|
|
20230801,113500,157242710,13800,13800,13800,13800,0
|
|
20230801,113400,157242710,13800,13800,13800,13800,0
|
|
20230801,113300,157242710,13800,13800,13800,13800,30
|
|
20230801,113200,156828710,13800,13800,13800,13800,0
|
|
20230801,113100,156828710,13800,13800,13800,13800,0
|
|
20230801,113000,156828710,13800,13800,13800,13800,1
|
|
20230801,112900,156814910,13800,13800,13800,13800,0
|
|
20230801,112800,156814910,13800,13800,13800,13800,0
|
|
20230801,112700,156814910,13800,13800,13800,13800,0
|
|
20230801,112600,156814910,13800,13800,13800,13800,0
|
|
20230801,112500,156814910,13800,13800,13800,13800,1
|
|
20230801,112400,156801110,13800,13800,13800,13800,11
|
|
20230801,112300,156649310,13800,13800,13800,13800,31
|
|
20230801,112200,156221510,13800,13700,13800,13700,833
|
|
20230801,112100,144808510,13700,13700,13700,13700,0
|
|
20230801,112000,144808510,13700,13700,13700,13700,1
|
|
20230801,111900,144794810,13690,13700,13700,13690,23
|
|
20230801,111800,144479840,13700,13700,13700,13700,1
|
|
20230801,111700,144466140,13690,13690,13690,13690,0
|
|
20230801,111600,144466140,13690,13690,13690,13690,10
|
|
20230801,111500,144329240,13690,13690,13690,13690,0
|
|
20230801,111400,144329240,13690,13690,13690,13690,13
|
|
20230801,111300,144151270,13690,13690,13690,13690,10
|
|
20230801,111200,144014370,13690,13690,13690,13690,20
|
|
20230801,111100,143740570,13670,13670,13670,13670,0
|
|
20230801,111000,143740570,13670,13670,13670,13670,0
|
|
20230801,110900,143740570,13670,13680,13680,13670,21
|
|
20230801,110800,143453420,13680,13690,13690,13680,61
|
|
20230801,110700,142618350,13700,13700,13700,13700,266
|
|
20230801,110600,138974150,13700,13710,13710,13700,13
|
|
20230801,110500,138795930,13720,13720,13720,13720,0
|
|
20230801,110400,138795930,13720,13720,13720,13720,0
|
|
20230801,110300,138795930,13720,13720,13720,13720,0
|
|
20230801,110200,138795930,13720,13720,13720,13720,0
|
|
20230801,110100,138795930,13720,13720,13720,13720,0
|
|
20230801,110000,138795930,13720,13720,13720,13720,0
|
|
20230801,105900,138795930,13720,13740,13740,13720,31
|
|
20230801,105800,138370190,13720,13720,13720,13720,0
|
|
20230801,105700,138370190,13720,13720,13720,13720,0
|
|
20230801,105600,138370190,13720,13800,13800,13720,41
|
|
20230801,105500,137805190,13720,13720,13720,13720,10
|
|
20230801,105400,137667990,13800,13720,13800,13720,113
|
|
20230801,105300,136109490,13800,13730,13800,13730,54
|
|
20230801,105200,135364990,13800,13800,13800,13800,0
|
|
20230801,105100,135364990,13800,13790,13800,13790,4
|
|
20230801,105000,135309800,13800,13800,13800,13800,0
|
|
20230801,104900,135309800,13800,13800,13800,13800,0
|
|
20230801,104800,135309800,13800,13800,13800,13800,0
|
|
20230801,104700,135309800,13800,13800,13800,13800,19
|
|
20230801,104600,135047600,13710,13710,13710,13710,0
|
|
20230801,104500,135047600,13710,13690,13710,13690,485
|
|
20230801,104400,128405330,13690,13700,13700,13690,381
|
|
20230801,104300,123185910,13700,13700,13700,13700,0
|
|
20230801,104200,123185910,13700,13700,13700,13700,10
|
|
20230801,104100,123048910,13700,13700,13700,13700,0
|
|
20230801,104000,123048910,13700,13700,13700,13700,0
|
|
20230801,103900,123048910,13700,13700,13700,13700,13
|
|
20230801,103800,122870810,13710,13710,13710,13710,44
|
|
20230801,103700,122267570,13770,13770,13770,13770,0
|
|
20230801,103600,122267570,13770,13770,13770,13770,0
|
|
20230801,103500,122267570,13770,13770,13770,13770,10
|
|
20230801,103400,122129870,13770,13770,13770,13770,11
|
|
20230801,103300,121978400,13770,13770,13770,13770,33
|
|
20230801,103200,121523990,13770,13770,13770,13770,56
|
|
20230801,103100,120752870,13770,13770,13770,13770,0
|
|
20230801,103000,120752870,13770,13770,13770,13770,2
|
|
20230801,102900,120725330,13740,13740,13740,13740,0
|
|
20230801,102800,120725330,13740,13740,13740,13740,10
|
|
20230801,102700,120587930,13700,13700,13700,13700,1
|
|
20230801,102600,120574230,13740,13740,13740,13740,3
|
|
20230801,102500,120533010,13700,13700,13700,13700,0
|
|
20230801,102400,120533010,13700,13710,13710,13700,91
|
|
20230801,102300,119286220,13710,13710,13710,13710,1
|
|
20230801,102200,119272510,13700,13700,13700,13700,0
|
|
20230801,102100,119272510,13700,13700,13700,13700,0
|
|
20230801,102000,119272510,13700,13700,13700,13700,0
|
|
20230801,101900,119272510,13700,13700,13700,13700,0
|
|
20230801,101800,119272510,13700,13680,13700,13680,514
|
|
20230801,101700,112235440,13680,13680,13680,13680,0
|
|
20230801,101600,112235440,13680,13680,13680,13680,2
|
|
20230801,101500,112208080,13700,13700,13700,13700,0
|
|
20230801,101400,112208080,13700,13700,13700,13700,0
|
|
20230801,101300,112208080,13700,13690,13700,13690,10
|
|
20230801,101200,112071090,13700,13700,13700,13700,0
|
|
20230801,101100,112071090,13700,13700,13700,13700,0
|
|
20230801,101000,112071090,13700,13700,13700,13700,0
|
|
20230801,100900,112071090,13700,13700,13700,13700,0
|
|
20230801,100800,112071090,13700,13700,13700,13700,5
|
|
20230801,100700,112002590,13700,13700,13700,13700,67
|
|
20230801,100600,111084690,13700,13700,13700,13700,11
|
|
20230801,100500,110933990,13710,13710,13710,13710,10
|
|
20230801,100400,110796890,13710,13710,13710,13710,0
|
|
20230801,100300,110796890,13710,13710,13710,13710,0
|
|
20230801,100200,110796890,13710,13710,13710,13710,0
|
|
20230801,100100,110796890,13710,13740,13740,13710,89
|
|
20230801,100000,109574910,13740,13740,13740,13740,0
|
|
20230801,095900,109574910,13740,13740,13740,13740,19
|
|
20230801,095800,109313850,13770,13770,13770,13770,0
|
|
20230801,095700,109313850,13770,13770,13770,13770,0
|
|
20230801,095600,109313850,13770,13770,13770,13770,1
|
|
20230801,095500,109300080,13770,13770,13770,13770,0
|
|
20230801,095400,109300080,13770,13770,13770,13770,0
|
|
20230801,095300,109300080,13770,13730,13770,13730,32
|
|
20230801,095200,108859480,13810,13810,13810,13810,0
|
|
20230801,095100,108859480,13810,13810,13810,13810,0
|
|
20230801,095000,108859480,13810,13740,13810,13740,310
|
|
20230801,094900,104599380,13740,13740,13740,13740,100
|
|
20230801,094800,103225380,13740,13750,13750,13740,453
|
|
20230801,094700,97000630,13830,13830,13830,13830,0
|
|
20230801,094600,97000630,13830,13830,13830,13830,0
|
|
20230801,094500,97000630,13830,13830,13830,13830,0
|
|
20230801,094400,97000630,13830,13830,13830,13830,6
|
|
20230801,094300,96917650,13850,13850,13850,13850,0
|
|
20230801,094200,96917650,13850,13850,13850,13850,11
|
|
20230801,094100,96765300,13840,13840,13840,13840,10
|
|
20230801,094000,96626900,13840,13840,13840,13840,10
|
|
20230801,093900,96488500,13850,13850,13850,13850,0
|
|
20230801,093800,96488500,13850,13850,13850,13850,16
|
|
20230801,093700,96266900,13910,13910,13910,13910,1
|
|
20230801,093600,96252990,13900,13910,13910,13900,164
|
|
20230801,093500,93973380,13900,13900,13910,13900,227
|
|
20230801,093400,90818070,13900,13820,13900,13820,622
|
|
20230801,093300,82194110,13820,13820,13820,13820,201
|
|
20230801,093200,79416290,13770,13770,13770,13770,0
|
|
20230801,093100,79416290,13770,13770,13770,13770,88
|
|
20230801,093000,78204530,13770,13770,13770,13770,40
|
|
20230801,092900,77653730,13740,13730,13740,13730,7
|
|
20230801,092800,77557570,13740,13740,13740,13740,0
|
|
20230801,092700,77557570,13740,13740,13740,13740,3
|
|
20230801,092600,77516350,13740,13740,13740,13740,0
|
|
20230801,092500,77516350,13740,13750,13750,13740,40
|
|
20230801,092400,76966740,13770,13780,13780,13770,180
|
|
20230801,092300,74488040,13780,13780,13780,13780,4
|
|
20230801,092200,74432920,13770,13770,13770,13770,0
|
|
20230801,092100,74432920,13770,13770,13770,13770,0
|
|
20230801,092000,74432920,13770,13770,13770,13770,201
|
|
20230801,091900,71665150,13770,13770,13770,13770,300
|
|
20230801,091800,67534150,13750,13770,13770,13750,3
|
|
20230801,091700,67492860,13780,13780,13780,13780,500
|
|
20230801,091600,60602860,13780,13770,13780,13770,107
|
|
20230801,091500,59129400,13750,13750,13750,13750,0
|
|
20230801,091400,59129400,13750,13750,13750,13750,100
|
|
20230801,091300,57754400,13770,13770,13770,13770,50
|
|
20230801,091200,57065900,13770,13770,13770,13770,5
|
|
20230801,091100,56997050,13780,13870,13890,13640,570
|
|
20230801,091000,49206020,13890,13890,13890,13890,0
|
|
20230801,090900,49206020,13890,13890,13890,13890,1
|
|
20230801,090800,49192130,13590,13590,13590,13590,0
|
|
20230801,090700,49192130,13590,13590,13590,13590,0
|
|
20230801,090600,49192130,13590,13590,13590,13590,0
|
|
20230801,090500,49192130,13590,13590,13590,13590,500
|
|
20230801,090400,42397130,13570,13500,13570,13500,1444
|
|
20230801,090300,22880750,13500,13500,13500,13490,311
|
|
20230801,090200,18682460,13390,13400,13400,13360,708
|
|
20230801,090100,9195800,13400,13400,13400,13400,271
|
|
20230801,090000,5564400,13310,13570,13570,13310,415
|