600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185700,1219386230,15450,15450,15450,15450,210
|
|
20230811,185600,1219386230,15450,15450,15450,15450,0
|
|
20230811,185500,1219386230,15450,15450,15450,15450,0
|
|
20230811,185400,1219386230,15450,15450,15450,15450,0
|
|
20230811,185300,1219386230,15450,15450,15450,15450,0
|
|
20230811,185200,1219386230,15450,15450,15450,15450,0
|
|
20230811,185100,1219386230,15450,15450,15450,15450,0
|
|
20230811,185000,1219386230,15450,15450,15450,15450,0
|
|
20230811,184900,1219386230,15450,15450,15450,15450,0
|
|
20230811,184800,1219386230,15450,15450,15450,15450,0
|
|
20230811,184700,1219386230,15450,15450,15450,15450,0
|
|
20230811,184600,1219386230,15450,15450,15450,15450,0
|
|
20230811,184500,1219386230,15450,15450,15450,15450,0
|
|
20230811,184400,1219386230,15450,15450,15450,15450,0
|
|
20230811,184300,1219386230,15450,15450,15450,15450,0
|
|
20230811,184200,1219386230,15450,15450,15450,15450,0
|
|
20230811,184100,1219386230,15450,15450,15450,15450,0
|
|
20230811,184000,1219386230,15450,15450,15450,15450,0
|
|
20230811,183900,1219386230,15450,15450,15450,15450,0
|
|
20230811,183800,1219386230,15450,15450,15450,15450,0
|
|
20230811,183700,1219386230,15450,15450,15450,15450,0
|
|
20230811,183600,1219386230,15450,15450,15450,15450,0
|
|
20230811,183500,1219386230,15450,15450,15450,15450,0
|
|
20230811,183400,1219386230,15450,15450,15450,15450,0
|
|
20230811,183300,1219386230,15450,15450,15450,15450,0
|
|
20230811,183200,1219386230,15450,15450,15450,15450,0
|
|
20230811,183100,1219386230,15450,15450,15450,15450,0
|
|
20230811,183000,1219386230,15450,15450,15450,15450,0
|
|
20230811,182900,1219386230,15450,15450,15450,15450,0
|
|
20230811,182800,1219386230,15450,15450,15450,15450,0
|
|
20230811,182700,1219386230,15450,15450,15450,15450,210
|
|
20230811,182600,1219386230,15450,15450,15450,15450,0
|
|
20230811,182500,1219386230,15450,15450,15450,15450,0
|
|
20230811,182400,1219386230,15450,15450,15450,15450,0
|
|
20230811,182300,1219386230,15450,15450,15450,15450,0
|
|
20230811,182200,1219386230,15450,15450,15450,15450,0
|
|
20230811,182100,1219386230,15450,15450,15450,15450,0
|
|
20230811,182000,1219386230,15450,15450,15450,15450,0
|
|
20230811,181900,1219386230,15450,15450,15450,15450,0
|
|
20230811,181800,1219386230,15450,15450,15450,15450,0
|
|
20230811,181700,1219386230,15450,15450,15450,15450,0
|
|
20230811,181600,1219386230,15450,15450,15450,15450,0
|
|
20230811,181500,1219386230,15450,15450,15450,15450,0
|
|
20230811,181400,1219386230,15450,15450,15450,15450,0
|
|
20230811,181300,1219386230,15450,15450,15450,15450,0
|
|
20230811,181200,1219386230,15450,15450,15450,15450,0
|
|
20230811,181100,1219386230,15450,15450,15450,15450,0
|
|
20230811,181000,1219386230,15450,15450,15450,15450,0
|
|
20230811,180900,1219386230,15450,15450,15450,15450,0
|
|
20230811,180800,1219386230,15450,15450,15450,15450,0
|
|
20230811,180700,1219386230,15450,15450,15450,15450,0
|
|
20230811,180600,1219386230,15450,15450,15450,15450,0
|
|
20230811,180500,1219386230,15450,15450,15450,15450,0
|
|
20230811,180400,1219386230,15450,15450,15450,15450,0
|
|
20230811,180300,1219386230,15450,15450,15450,15450,0
|
|
20230811,180200,1219386230,15450,15450,15450,15450,0
|
|
20230811,180100,1219386230,15450,15450,15450,15450,0
|
|
20230811,180000,1219386230,15450,15450,15450,15450,0
|
|
20230811,175900,1219386230,15450,15450,15450,15450,0
|
|
20230811,175800,1219386230,15450,15450,15450,15450,0
|
|
20230811,175700,1219386230,15450,15450,15450,15450,210
|
|
20230811,175600,1219386230,15450,15450,15450,15450,0
|
|
20230811,175500,1219386230,15450,15450,15450,15450,0
|
|
20230811,175400,1219386230,15450,15450,15450,15450,0
|
|
20230811,175300,1219386230,15450,15450,15450,15450,0
|
|
20230811,175200,1219386230,15450,15450,15450,15450,0
|
|
20230811,175100,1219386230,15450,15450,15450,15450,0
|
|
20230811,175000,1219386230,15450,15450,15450,15450,0
|
|
20230811,174900,1219386230,15450,15450,15450,15450,0
|
|
20230811,174800,1219386230,15450,15450,15450,15450,0
|
|
20230811,174700,1219386230,15450,15450,15450,15450,0
|
|
20230811,174600,1219386230,15450,15450,15450,15450,0
|
|
20230811,174500,1219386230,15450,15450,15450,15450,0
|
|
20230811,174400,1219386230,15450,15450,15450,15450,0
|
|
20230811,174300,1219386230,15450,15450,15450,15450,0
|
|
20230811,174200,1219386230,15450,15450,15450,15450,0
|
|
20230811,174100,1219386230,15450,15450,15450,15450,0
|
|
20230811,174000,1219386230,15450,15450,15450,15450,0
|
|
20230811,173900,1219386230,15450,15450,15450,15450,0
|
|
20230811,173800,1219386230,15450,15450,15450,15450,0
|
|
20230811,173700,1219386230,15450,15450,15450,15450,0
|
|
20230811,173600,1219386230,15450,15450,15450,15450,0
|
|
20230811,173500,1219386230,15450,15450,15450,15450,0
|
|
20230811,173400,1219386230,15450,15450,15450,15450,0
|
|
20230811,173300,1219386230,15450,15450,15450,15450,0
|
|
20230811,173200,1219386230,15450,15450,15450,15450,0
|
|
20230811,173100,1219386230,15450,15450,15450,15450,0
|
|
20230811,173000,1219386230,15450,15450,15450,15450,0
|
|
20230811,172900,1219386230,15450,15450,15450,15450,0
|
|
20230811,172800,1219386230,15450,15450,15450,15450,0
|
|
20230811,172700,1219386230,15450,15450,15450,15450,210
|
|
20230811,172600,1219386230,15450,15450,15450,15450,0
|
|
20230811,172500,1219386230,15450,15450,15450,15450,0
|
|
20230811,172400,1219386230,15450,15450,15450,15450,0
|
|
20230811,172300,1219386230,15450,15450,15450,15450,0
|
|
20230811,172200,1219386230,15450,15450,15450,15450,0
|
|
20230811,172100,1219386230,15450,15450,15450,15450,0
|
|
20230811,172000,1219386230,15450,15450,15450,15450,0
|
|
20230811,171900,1219386230,15450,15450,15450,15450,0
|
|
20230811,171800,1219386230,15450,15450,15450,15450,0
|
|
20230811,171700,1219386230,15450,15450,15450,15450,0
|
|
20230811,171600,1219386230,15450,15450,15450,15450,0
|
|
20230811,171500,1219386230,15450,15450,15450,15450,0
|
|
20230811,171400,1219386230,15450,15450,15450,15450,0
|
|
20230811,171300,1219386230,15450,15450,15450,15450,0
|
|
20230811,171200,1219386230,15450,15450,15450,15450,0
|
|
20230811,171100,1219386230,15450,15450,15450,15450,0
|
|
20230811,171000,1219386230,15450,15450,15450,15450,0
|
|
20230811,170900,1219386230,15450,15450,15450,15450,0
|
|
20230811,170800,1219386230,15450,15450,15450,15450,0
|
|
20230811,170700,1219386230,15450,15450,15450,15450,0
|
|
20230811,170600,1219386230,15450,15450,15450,15450,0
|
|
20230811,170500,1219386230,15450,15450,15450,15450,0
|
|
20230811,170400,1219386230,15450,15450,15450,15450,0
|
|
20230811,170300,1219386230,15450,15450,15450,15450,0
|
|
20230811,170200,1219386230,15450,15450,15450,15450,0
|
|
20230811,170100,1219386230,15450,15450,15450,15450,0
|
|
20230811,170000,1219386230,15450,15450,15450,15450,0
|
|
20230811,165900,1219386230,15450,15450,15450,15450,0
|
|
20230811,165800,1219386230,15450,15450,15450,15450,0
|
|
20230811,165700,1219386230,15450,15450,15450,15450,210
|
|
20230811,165600,1219386230,15450,15450,15450,15450,0
|
|
20230811,165500,1219386230,15450,15450,15450,15450,0
|
|
20230811,165400,1219386230,15450,15450,15450,15450,0
|
|
20230811,165300,1219386230,15450,15450,15450,15450,0
|
|
20230811,165200,1219386230,15450,15450,15450,15450,0
|
|
20230811,165100,1219386230,15450,15450,15450,15450,0
|
|
20230811,165000,1219386230,15450,15450,15450,15450,0
|
|
20230811,164900,1219386230,15450,15450,15450,15450,0
|
|
20230811,164800,1219386230,15450,15450,15450,15450,0
|
|
20230811,164700,1219386230,15450,15450,15450,15450,0
|
|
20230811,164600,1219386230,15450,15450,15450,15450,0
|
|
20230811,164500,1219386230,15450,15450,15450,15450,0
|
|
20230811,164400,1219386230,15450,15450,15450,15450,0
|
|
20230811,164300,1219386230,15450,15450,15450,15450,0
|
|
20230811,164200,1219386230,15450,15450,15450,15450,0
|
|
20230811,164100,1219386230,15450,15450,15450,15450,0
|
|
20230811,164000,1219386230,15450,15450,15450,15450,0
|
|
20230811,163900,1219386230,15450,15450,15450,15450,0
|
|
20230811,163800,1219386230,15450,15450,15450,15450,0
|
|
20230811,163700,1219386230,15450,15450,15450,15450,0
|
|
20230811,163600,1219386230,15450,15450,15450,15450,0
|
|
20230811,163500,1219386230,15450,15450,15450,15450,0
|
|
20230811,163400,1219386230,15450,15450,15450,15450,0
|
|
20230811,163300,1219386230,15450,15450,15450,15450,0
|
|
20230811,163200,1219386230,15450,15450,15450,15450,0
|
|
20230811,163100,1219386230,15450,15450,15450,15450,0
|
|
20230811,163000,1219386230,15450,15450,15450,15450,0
|
|
20230811,162900,1219386230,15450,15450,15450,15450,0
|
|
20230811,162800,1219386230,15450,15450,15450,15450,0
|
|
20230811,162700,1219386230,15450,15450,15450,15450,210
|
|
20230811,162600,1219386230,15450,15450,15450,15450,0
|
|
20230811,162500,1219386230,15450,15450,15450,15450,0
|
|
20230811,162400,1219386230,15450,15450,15450,15450,0
|
|
20230811,162300,1219386230,15450,15450,15450,15450,0
|
|
20230811,162200,1219386230,15450,15450,15450,15450,0
|
|
20230811,162100,1219386230,15450,15450,15450,15450,0
|
|
20230811,162000,1219386230,15450,15450,15450,15450,0
|
|
20230811,161900,1219386230,15450,15450,15450,15450,0
|
|
20230811,161800,1219386230,15450,15450,15450,15450,0
|
|
20230811,161700,1219386230,15450,15450,15450,15450,0
|
|
20230811,161600,1219386230,15450,15450,15450,15450,0
|
|
20230811,161500,1219386230,15450,15450,15450,15450,0
|
|
20230811,161400,1219386230,15450,15450,15450,15450,0
|
|
20230811,161300,1219386230,15450,15450,15450,15450,0
|
|
20230811,161200,1219386230,15450,15450,15450,15450,0
|
|
20230811,161100,1219386230,15450,15450,15450,15450,0
|
|
20230811,161000,1219386230,15450,15450,15450,15450,0
|
|
20230811,160900,1219386230,15450,15450,15450,15450,0
|
|
20230811,160800,1219386230,15450,15450,15450,15450,0
|
|
20230811,160700,1219386230,15450,15450,15450,15450,0
|
|
20230811,160600,1219386230,15450,15450,15450,15450,0
|
|
20230811,160500,1219386230,15450,15450,15450,15450,0
|
|
20230811,160400,1219386230,15450,15450,15450,15450,0
|
|
20230811,160300,1219386230,15450,15450,15450,15450,0
|
|
20230811,160200,1219386230,15450,15450,15450,15450,0
|
|
20230811,160100,1219386230,15450,15450,15450,15450,0
|
|
20230811,160000,1219386230,15450,15450,15450,15450,0
|
|
20230811,155900,1219386230,15450,15450,15450,15450,0
|
|
20230811,155800,1219386230,15450,15450,15450,15450,0
|
|
20230811,155700,1219386230,15450,15450,15450,15450,210
|
|
20230811,155600,1219386230,15450,15450,15450,15450,0
|
|
20230811,155500,1219386230,15450,15450,15450,15450,0
|
|
20230811,155400,1219386230,15450,15450,15450,15450,0
|
|
20230811,155300,1219386230,15450,15450,15450,15450,0
|
|
20230811,155200,1219386230,15450,15450,15450,15450,0
|
|
20230811,155100,1219386230,15450,15450,15450,15450,0
|
|
20230811,155000,1219386230,15450,15450,15450,15450,0
|
|
20230811,154900,1219386230,15450,15450,15450,15450,0
|
|
20230811,154800,1219386230,15450,15450,15450,15450,0
|
|
20230811,154700,1219386230,15450,15450,15450,15450,0
|
|
20230811,154600,1219386230,15450,15450,15450,15450,0
|
|
20230811,154500,1219386230,15450,15450,15450,15450,0
|
|
20230811,154400,1219386230,15450,15450,15450,15450,0
|
|
20230811,154300,1219386230,15450,15450,15450,15450,0
|
|
20230811,154200,1219386230,15450,15450,15450,15450,0
|
|
20230811,154100,1219386230,15450,15450,15450,15450,0
|
|
20230811,154000,1219386230,15450,15450,15450,15450,0
|
|
20230811,153900,1219386230,15450,15450,15450,15450,0
|
|
20230811,153800,1219386230,15450,15450,15450,15450,0
|
|
20230811,153700,1219386230,15450,15450,15450,15450,0
|
|
20230811,153600,1219386230,15450,15450,15450,15450,0
|
|
20230811,153500,1219386230,15450,15450,15450,15450,0
|
|
20230811,153400,1219386230,15450,15450,15450,15450,0
|
|
20230811,153300,1219386230,15450,15450,15450,15450,0
|
|
20230811,153200,1219386230,15450,15450,15450,15450,0
|
|
20230811,153100,1219386230,15450,15450,15450,15450,0
|
|
20230811,153000,1219386230,15450,15450,15450,15450,210
|
|
20230811,152900,1216141730,15450,15450,15450,15450,0
|
|
20230811,152800,1216141730,15450,15450,15450,15450,0
|
|
20230811,152700,1216141730,15450,15450,15450,15450,0
|
|
20230811,152600,1216141730,15450,15450,15450,15450,0
|
|
20230811,152500,1216141730,15450,15450,15450,15450,0
|
|
20230811,152400,1216141730,15450,15450,15450,15450,0
|
|
20230811,152300,1216141730,15450,15450,15450,15450,0
|
|
20230811,152200,1216141730,15450,15450,15450,15450,0
|
|
20230811,152100,1216141730,15450,15450,15450,15450,0
|
|
20230811,152000,1216141730,15450,15450,15450,15450,0
|
|
20230811,151900,1216141730,15450,15470,15500,15450,170
|
|
20230811,151800,1213509390,15470,15510,15510,15470,14
|
|
20230811,151700,1213292340,15500,15440,15500,15440,38
|
|
20230811,151600,1212703900,15440,15440,15450,15440,546
|
|
20230811,151500,1204272990,15440,15440,15480,15440,20
|
|
20230811,151400,1203964130,15440,15490,15490,15440,246
|
|
20230811,151300,1200155570,15460,15450,15460,15450,4
|
|
20230811,151200,1200093740,15440,15440,15440,15440,3
|
|
20230811,151100,1200047420,15440,15490,15490,15440,4
|
|
20230811,151000,1199985560,15490,15470,15490,15430,275
|
|
20230811,150900,1195730960,15470,15430,15470,15430,2
|
|
20230811,150800,1195700060,15440,15460,15470,15440,502
|
|
20230811,150700,1187938150,15430,15430,15460,15430,4
|
|
20230811,150600,1187876400,15430,15460,15470,15430,380
|
|
20230811,150500,1182001860,15460,15430,15460,15430,4
|
|
20230811,150400,1181940110,15430,15440,15440,15430,14
|
|
20230811,150300,1181724080,15430,15430,15440,15430,275
|
|
20230811,150200,1177480710,15430,15430,15470,15430,29
|
|
20230811,150100,1177033130,15440,15480,15480,15440,900
|
|
20230811,150000,1163130560,15450,15480,15480,15450,5
|
|
20230811,145900,1163053250,15490,15460,15490,15450,7
|
|
20230811,145800,1162944950,15460,15450,15460,15450,77
|
|
20230811,145700,1161754750,15460,15450,15460,15450,102
|
|
20230811,145600,1160177850,15450,15450,15460,15450,5
|
|
20230811,145500,1160100590,15440,15450,15490,15440,160
|
|
20230811,145400,1157627590,15440,15440,15480,15440,117
|
|
20230811,145300,1155819950,15440,15450,15450,15440,253
|
|
20230811,145200,1151911210,15450,15450,15450,15450,4
|
|
20230811,145100,1151849410,15500,15440,15500,15440,4
|
|
20230811,145000,1151787470,15450,15500,15500,15440,109
|
|
20230811,144900,1150103380,15450,15450,15470,15450,45
|
|
20230811,144800,1149408100,15450,15450,15450,15450,2
|
|
20230811,144700,1149377200,15450,15450,15500,15450,5
|
|
20230811,144600,1149299850,15450,15450,15450,15450,3
|
|
20230811,144500,1149253500,15450,15450,15450,15450,3
|
|
20230811,144400,1149207150,15450,15450,15450,15450,12
|
|
20230811,144300,1149021750,15450,15500,15500,15440,4
|
|
20230811,144200,1148959860,15440,15500,15500,15440,366
|
|
20230811,144100,1143307400,15470,15450,15470,15450,3
|
|
20230811,144000,1143261030,15450,15450,15500,15450,5
|
|
20230811,143900,1143183680,15450,15450,15510,15440,66
|
|
20230811,143800,1142164540,15440,15450,15450,15440,473
|
|
20230811,143700,1134856840,15450,15450,15450,15450,11
|
|
20230811,143600,1134686890,15450,15440,15450,15440,24
|
|
20230811,143500,1134316260,15440,15480,15500,15440,117
|
|
20230811,143400,1132508540,15450,15450,15480,15450,23
|
|
20230811,143300,1132153160,15480,15450,15480,15440,316
|
|
20230811,143200,1127271000,15450,15450,15470,15450,33
|
|
20230811,143100,1126761120,15450,15460,15470,15450,40
|
|
20230811,143000,1126142730,15470,15490,15490,15470,69
|
|
20230811,142900,1125074830,15490,15490,15490,15480,41
|
|
20230811,142800,1124439750,15480,15480,15490,15480,7
|
|
20230811,142700,1124331360,15480,15490,15490,15480,2
|
|
20230811,142600,1124300390,15480,15490,15490,15480,15
|
|
20230811,142500,1124068160,15480,15490,15490,15480,2
|
|
20230811,142400,1124037190,15480,15480,15480,15480,1
|
|
20230811,142300,1124021710,15490,15500,15500,15490,288
|
|
20230811,142200,1119560580,15500,15490,15500,15490,195
|
|
20230811,142100,1116540020,15490,15480,15490,15480,2
|
|
20230811,142000,1116509050,15480,15480,15480,15480,34
|
|
20230811,141900,1115982730,15480,15480,15480,15480,1
|
|
20230811,141800,1115967250,15480,15470,15480,15470,7
|
|
20230811,141700,1115858900,15450,15440,15450,15440,89
|
|
20230811,141600,1114484450,15450,15450,15450,15440,236
|
|
20230811,141500,1110838300,15450,15470,15470,15450,215
|
|
20230811,141400,1107514370,15470,15480,15480,15470,3
|
|
20230811,141300,1107467950,15480,15460,15480,15450,187
|
|
20230811,141200,1104577080,15460,15490,15490,15460,131
|
|
20230811,141100,1102550760,15490,15490,15490,15490,1
|
|
20230811,141000,1102535270,15500,15500,15500,15500,1
|
|
20230811,140900,1102519770,15500,15500,15500,15480,15
|
|
20230811,140800,1102287290,15500,15520,15520,15500,468
|
|
20230811,140700,1095028780,15530,15530,15530,15530,12
|
|
20230811,140600,1094842420,15530,15520,15530,15520,190
|
|
20230811,140500,1091893560,15530,15530,15530,15530,5
|
|
20230811,140400,1091815910,15530,15530,15530,15530,12
|
|
20230811,140300,1091629550,15530,15520,15530,15520,10
|
|
20230811,140200,1091474340,15540,15540,15540,15540,0
|
|
20230811,140100,1091474340,15540,15540,15540,15540,2
|
|
20230811,140000,1091443260,15510,15520,15530,15510,9
|
|
20230811,135900,1091303640,15520,15520,15520,15520,1
|
|
20230811,135800,1091288120,15500,15500,15500,15480,79
|
|
20230811,135700,1090063640,15500,15500,15500,15500,1
|
|
20230811,135600,1090048140,15480,15480,15480,15480,1
|
|
20230811,135500,1090032660,15470,15470,15470,15470,0
|
|
20230811,135400,1090032660,15470,15500,15500,15470,172
|
|
20230811,135300,1087370160,15500,15500,15500,15490,16
|
|
20230811,135200,1087122200,15500,15530,15530,15500,269
|
|
20230811,135100,1082951640,15530,15530,15530,15530,0
|
|
20230811,135000,1082951640,15530,15530,15530,15530,101
|
|
20230811,134900,1081383110,15510,15520,15520,15510,1070
|
|
20230811,134800,1064776930,15520,15520,15520,15520,0
|
|
20230811,134700,1064776930,15520,15520,15520,15520,1
|
|
20230811,134600,1064761410,15530,15520,15530,15520,2
|
|
20230811,134500,1064730360,15530,15530,15530,15520,516
|
|
20230811,134400,1056717080,15540,15540,15540,15540,54
|
|
20230811,134300,1055877920,15540,15540,15540,15540,1
|
|
20230811,134200,1055862380,15530,15530,15530,15530,7
|
|
20230811,134100,1055753670,15540,15540,15540,15540,0
|
|
20230811,134000,1055753670,15540,15540,15540,15540,52
|
|
20230811,133900,1054945590,15530,15530,15530,15530,1
|
|
20230811,133800,1054930060,15540,15550,15550,15530,10
|
|
20230811,133700,1054774700,15560,15540,15560,15540,4
|
|
20230811,133600,1054712520,15530,15550,15590,15530,8
|
|
20230811,133500,1054588140,15550,15550,15550,15550,1
|
|
20230811,133400,1054572590,15590,15590,15590,15520,155
|
|
20230811,133300,1052156420,15520,15530,15590,15520,141
|
|
20230811,133200,1049966470,15520,15520,15520,15520,0
|
|
20230811,133100,1049966470,15520,15530,15530,15520,6
|
|
20230811,133000,1049873300,15510,15510,15510,15510,154
|
|
20230811,132900,1047484760,15520,15540,15540,15510,968
|
|
20230811,132800,1032449870,15540,15550,15590,15540,156
|
|
20230811,132700,1030024040,15550,15550,15550,15530,1645
|
|
20230811,132600,1004446710,15550,15560,15560,15550,815
|
|
20230811,132500,991772460,15560,15560,15560,15560,4
|
|
20230811,132400,991710220,15570,15570,15570,15570,1
|
|
20230811,132300,991694650,15600,15600,15600,15600,0
|
|
20230811,132200,991694650,15600,15600,15600,15600,10
|
|
20230811,132100,991538650,15600,15600,15600,15600,2
|
|
20230811,132000,991507450,15600,15550,15600,15550,217
|
|
20230811,131900,988132580,15550,15600,15600,15550,419
|
|
20230811,131800,981616480,15600,15560,15600,15560,3
|
|
20230811,131700,981569760,15550,15560,15560,15550,98
|
|
20230811,131600,980045200,15550,15550,15550,15550,0
|
|
20230811,131500,980045200,15550,15620,15620,15550,2
|
|
20230811,131400,980014030,15620,15620,15620,15620,1
|
|
20230811,131300,979998410,15540,15620,15620,15540,750
|
|
20230811,131200,968312970,15620,15620,15620,15620,7
|
|
20230811,131100,968203630,15620,15620,15620,15600,5
|
|
20230811,131000,968125570,15610,15610,15620,15610,22
|
|
20230811,130900,967782130,15620,15620,15620,15620,0
|
|
20230811,130800,967782130,15620,15620,15640,15610,23
|
|
20230811,130700,967422860,15620,15640,15640,15620,212
|
|
20230811,130600,964107440,15620,15620,15620,15620,1
|
|
20230811,130500,964091820,15640,15640,15640,15620,236
|
|
20230811,130400,960403020,15640,15640,15640,15630,8
|
|
20230811,130300,960277910,15630,15640,15640,15630,57
|
|
20230811,130200,959386440,15630,15620,15640,15620,410
|
|
20230811,130100,952979380,15620,15620,15620,15610,510
|
|
20230811,130000,945013190,15620,15610,15620,15610,143
|
|
20230811,125900,942780770,15610,15590,15610,15570,134
|
|
20230811,125800,940693870,15590,15610,15620,15590,305
|
|
20230811,125700,935934170,15610,15630,15630,15590,28
|
|
20230811,125600,935497480,15630,15580,15630,15570,1113
|
|
20230811,125500,918136400,15580,15560,15580,15560,345
|
|
20230811,125400,912762320,15570,15550,15570,15550,785
|
|
20230811,125300,900549030,15550,15540,15550,15540,71
|
|
20230811,125200,899445090,15550,15550,15550,15540,152
|
|
20230811,125100,897082990,15550,15550,15550,15540,52
|
|
20230811,125000,896274890,15550,15550,15550,15550,96
|
|
20230811,124900,894782090,15540,15540,15540,15540,1
|
|
20230811,124800,894766550,15550,15540,15550,15540,229
|
|
20230811,124700,891207620,15540,15550,15550,15540,13
|
|
20230811,124600,891005590,15540,15540,15550,15540,33
|
|
20230811,124500,890492750,15550,15530,15550,15530,201
|
|
20230811,124400,887369240,15540,15540,15540,15540,0
|
|
20230811,124300,887369240,15540,15520,15540,15520,158
|
|
20230811,124200,884915000,15530,15540,15540,15530,6
|
|
20230811,124100,884821800,15540,15540,15540,15540,1
|
|
20230811,124000,884806260,15540,15540,15540,15540,0
|
|
20230811,123900,884806260,15540,15540,15540,15540,51
|
|
20230811,123800,884013720,15540,15530,15540,15530,3
|
|
20230811,123700,883967110,15540,15540,15540,15530,28
|
|
20230811,123600,883532250,15540,15540,15540,15540,0
|
|
20230811,123500,883532250,15540,15540,15540,15540,1
|
|
20230811,123400,883516710,15540,15540,15540,15540,46
|
|
20230811,123300,882801870,15540,15540,15540,15540,20
|
|
20230811,123200,882491070,15540,15540,15540,15540,1
|
|
20230811,123100,882475530,15540,15530,15540,15530,101
|
|
20230811,123000,880906460,15510,15530,15530,15510,119
|
|
20230811,122900,879058450,15530,15530,15530,15530,4
|
|
20230811,122800,878996330,15510,15510,15510,15510,1
|
|
20230811,122700,878980820,15520,15520,15520,15520,75
|
|
20230811,122600,877816820,15520,15520,15520,15510,282
|
|
20230811,122500,873442490,15510,15500,15510,15500,1418
|
|
20230811,122400,851461270,15500,15500,15500,15490,9
|
|
20230811,122300,851321820,15500,15490,15500,15490,25
|
|
20230811,122200,850934370,15480,15480,15480,15480,21
|
|
20230811,122100,850609290,15490,15480,15490,15470,782
|
|
20230811,122000,838503660,15480,15480,15480,15480,2
|
|
20230811,121900,838472700,15430,15440,15440,15430,102
|
|
20230811,121800,836897840,15450,15470,15470,15450,853
|
|
20230811,121700,823714490,15480,15480,15480,15480,2
|
|
20230811,121600,823683530,15480,15470,15480,15470,144
|
|
20230811,121500,821455820,15480,15480,15480,15470,74
|
|
20230811,121400,820310980,15480,15470,15480,15470,22
|
|
20230811,121300,819970630,15470,15470,15470,15470,4
|
|
20230811,121200,819908750,15470,15460,15470,15460,44
|
|
20230811,121100,819228500,15460,15460,15460,15460,0
|
|
20230811,121000,819228500,15460,15460,15460,15460,1
|
|
20230811,120900,819213040,15460,15450,15460,15450,26
|
|
20230811,120800,818811330,15450,15450,15450,15450,1
|
|
20230811,120700,818795880,15430,15450,15450,15430,574
|
|
20230811,120600,809933150,15460,15460,15460,15460,5
|
|
20230811,120500,809855850,15470,15470,15470,15470,78
|
|
20230811,120400,808649190,15470,15470,15470,15470,1
|
|
20230811,120300,808633720,15470,15470,15470,15470,1
|
|
20230811,120200,808618250,15470,15470,15470,15460,3
|
|
20230811,120100,808571850,15460,15460,15460,15460,172
|
|
20230811,120000,805912730,15450,15460,15460,15450,7
|
|
20230811,115900,805804550,15460,15440,15460,15440,2
|
|
20230811,115800,805773650,15440,15450,15450,15440,159
|
|
20230811,115700,803317300,15440,15440,15440,15440,106
|
|
20230811,115600,801680660,15450,15450,15450,15450,1
|
|
20230811,115500,801665210,15450,15430,15450,15430,92
|
|
20230811,115400,800244520,15430,15430,15430,15430,25
|
|
20230811,115300,799858770,15430,15430,15430,15430,2
|
|
20230811,115200,799827910,15440,15440,15440,15440,4
|
|
20230811,115100,799766150,15440,15440,15440,15430,20
|
|
20230811,115000,799457530,15440,15440,15440,15440,1
|
|
20230811,114900,799442090,15430,15440,15440,15430,67
|
|
20230811,114800,798407970,15440,15440,15440,15440,3
|
|
20230811,114700,798361650,15440,15430,15440,15430,326
|
|
20230811,114600,793331460,15420,15430,15440,15420,709
|
|
20230811,114500,782393750,15430,15440,15440,15430,4
|
|
20230811,114400,782332020,15440,15440,15440,15440,0
|
|
20230811,114300,782332020,15440,15440,15440,15440,3
|
|
20230811,114200,782285700,15440,15440,15440,15440,31
|
|
20230811,114100,781807060,15440,15440,15440,15440,0
|
|
20230811,114000,781807060,15440,15440,15440,15430,650
|
|
20230811,113900,771776400,15450,15450,15450,15440,5
|
|
20230811,113800,771699170,15450,15450,15450,15440,788
|
|
20230811,113700,759530700,15440,15440,15440,15440,3
|
|
20230811,113600,759484380,15440,15450,15450,15440,203
|
|
20230811,113500,756348080,15460,15460,15460,15460,1
|
|
20230811,113400,756332620,15450,15460,15460,15450,2
|
|
20230811,113300,756301710,15450,15460,15460,15450,241
|
|
20230811,113200,752576390,15460,15480,15480,15460,2
|
|
20230811,113100,752545450,15460,15470,15470,15460,73
|
|
20230811,113000,751416160,15470,15470,15470,15470,3
|
|
20230811,112900,751369750,15470,15470,15470,15470,14
|
|
20230811,112800,751153170,15460,15470,15470,15460,143
|
|
20230811,112700,748941030,15470,15470,15470,15470,49
|
|
20230811,112600,748183000,15470,15470,15470,15460,3
|
|
20230811,112500,748136600,15460,15460,15460,15460,1
|
|
20230811,112400,748121140,15470,15470,15470,15470,2
|
|
20230811,112300,748090200,15470,15470,15470,15460,63
|
|
20230811,112200,747115610,15470,15470,15470,15460,8
|
|
20230811,112100,746991900,15470,15470,15470,15470,5
|
|
20230811,112000,746914550,15470,15470,15470,15470,2
|
|
20230811,111900,746883610,15470,15470,15470,15460,103
|
|
20230811,111800,745290210,15460,15460,15460,15460,2
|
|
20230811,111700,745259290,15460,15480,15480,15460,364
|
|
20230811,111600,739628260,15480,15470,15480,15470,14
|
|
20230811,111500,739411570,15480,15470,15480,15470,10
|
|
20230811,111400,739256860,15480,15490,15490,15480,23
|
|
20230811,111300,738900790,15490,15470,15490,15470,37
|
|
20230811,111200,738328360,15470,15490,15490,15470,72
|
|
20230811,111100,737213180,15470,15470,15470,15470,16
|
|
20230811,111000,736965660,15460,15490,15490,15460,3
|
|
20230811,110900,736919250,15440,15450,15450,15440,353
|
|
20230811,110800,731468430,15450,15450,15450,15450,0
|
|
20230811,110700,731468430,15450,15490,15500,15450,250
|
|
20230811,110600,727596680,15490,15490,15490,15490,183
|
|
20230811,110500,724762010,15490,15490,15490,15490,3
|
|
20230811,110400,724715540,15470,15460,15470,15450,52
|
|
20230811,110300,723911130,15460,15460,15460,15460,1
|
|
20230811,110200,723895670,15460,15450,15460,15450,2
|
|
20230811,110100,723864760,15490,15490,15490,15490,1
|
|
20230811,110000,723849270,15440,15450,15500,15440,239
|
|
20230811,105900,720156790,15450,15500,15500,15450,152
|
|
20230811,105800,717808330,15460,15460,15460,15460,1
|
|
20230811,105700,717792870,15490,15450,15490,15450,293
|
|
20230811,105600,713256240,15480,15460,15480,15450,137
|
|
20230811,105500,711137420,15460,15460,15460,15450,150
|
|
20230811,105400,708818440,15460,15470,15470,15460,2
|
|
20230811,105300,708787510,15470,15470,15470,15470,4
|
|
20230811,105200,708725630,15470,15470,15470,15470,0
|
|
20230811,105100,708725630,15470,15480,15480,15470,6
|
|
20230811,105000,708632800,15470,15440,15470,15440,2
|
|
20230811,104900,708601890,15480,15480,15480,15480,2
|
|
20230811,104800,708570930,15480,15480,15480,15480,1
|
|
20230811,104700,708555450,15430,15440,15440,15430,24
|
|
20230811,104600,708185010,15430,15430,15430,15430,27
|
|
20230811,104500,707768400,15430,15430,15480,15430,34
|
|
20230811,104400,707243730,15420,15420,15420,15420,0
|
|
20230811,104300,707243730,15420,15420,15420,15420,126
|
|
20230811,104200,705300810,15420,15420,15420,15420,3
|
|
20230811,104100,705254550,15410,15410,15410,15400,135
|
|
20230811,104000,703174700,15400,15410,15410,15400,197
|
|
20230811,103900,700140880,15400,15400,15400,15400,49
|
|
20230811,103800,699386280,15400,15420,15420,15400,791
|
|
20230811,103700,687193770,15430,15430,15430,15430,7
|
|
20230811,103600,687085760,15480,15480,15480,15480,2
|
|
20230811,103500,687054800,15420,15420,15420,15420,1
|
|
20230811,103400,687039380,15480,15410,15480,15410,6
|
|
20230811,103300,686946570,15410,15460,15470,15410,1226
|
|
20230811,103200,668017270,15460,15460,15470,15460,22
|
|
20230811,103100,667677140,15460,15470,15470,15460,12
|
|
20230811,103000,667491610,15420,15420,15420,15420,140
|
|
20230811,102900,665332810,15420,15420,15420,15420,183
|
|
20230811,102800,662510950,15420,15460,15460,15420,30
|
|
20230811,102700,662047950,15410,15410,15410,15410,0
|
|
20230811,102600,662047950,15410,15450,15480,15410,2102
|
|
20230811,102500,629595360,15460,15460,15460,15460,2
|
|
20230811,102400,629564440,15450,15500,15500,15450,30
|
|
20230811,102300,629099580,15500,15500,15500,15500,1
|
|
20230811,102200,629084080,15450,15450,15450,15450,43
|
|
20230811,102100,628419730,15450,15470,15470,15450,728
|
|
20230811,102000,617165430,15460,15470,15470,15460,246
|
|
20230811,101900,613360270,15460,15470,15470,15460,72
|
|
20230811,101800,612247120,15470,15470,15470,15470,2
|
|
20230811,101700,612216180,15470,15470,15470,15470,2
|
|
20230811,101600,612185240,15470,15470,15470,15470,1
|
|
20230811,101500,612169770,15460,15460,15460,15460,12
|
|
20230811,101400,611984250,15470,15470,15470,15470,7
|
|
20230811,101300,611875960,15460,15470,15470,15460,145
|
|
20230811,101200,609633350,15470,15470,15470,15470,0
|
|
20230811,101100,609633350,15470,15470,15470,15470,25
|
|
20230811,101000,609246600,15470,15490,15500,15470,70
|
|
20230811,100900,608162240,15460,15440,15460,15440,60
|
|
20230811,100800,607235490,15440,15460,15460,15440,120
|
|
20230811,100700,605381440,15460,15500,15500,15460,15
|
|
20230811,100600,605149500,15500,15500,15500,15500,2
|
|
20230811,100500,605118500,15510,15510,15510,15410,153
|
|
20230811,100400,602750470,15510,15530,15530,15410,314
|
|
20230811,100300,597910300,15530,15440,15540,15440,1859
|
|
20230811,100200,569127260,15440,15420,15440,15390,323
|
|
20230811,100100,564152710,15390,15410,15410,15390,48
|
|
20230811,100000,563413180,15390,15390,15390,15390,6
|
|
20230811,095900,563320840,15390,15390,15390,15390,54
|
|
20230811,095800,562489780,15390,15390,15390,15380,208
|
|
20230811,095700,559290080,15380,15380,15380,15380,0
|
|
20230811,095600,559290080,15380,15410,15410,15380,68
|
|
20230811,095500,558242230,15410,15430,15430,15410,3
|
|
20230811,095400,558195960,15450,15440,15450,15440,2
|
|
20230811,095300,558165070,15410,15370,15430,15360,916
|
|
20230811,095200,544087210,15370,15360,15380,15360,1145
|
|
20230811,095100,526493870,15380,15360,15380,15360,225
|
|
20230811,095000,523034850,15320,15310,15330,15310,359
|
|
20230811,094900,517534330,15310,15370,15370,15310,1003
|
|
20230811,094800,502145260,15380,15420,15420,15380,489
|
|
20230811,094700,494619680,15430,15430,15430,15430,1
|
|
20230811,094600,494604250,15410,15410,15410,15410,1
|
|
20230811,094500,494588840,15400,15400,15400,15400,1
|
|
20230811,094400,494573440,15400,15400,15400,15400,117
|
|
20230811,094300,492771640,15400,15400,15400,15400,0
|
|
20230811,094200,492771640,15400,15390,15400,15390,194
|
|
20230811,094100,489784480,15400,15400,15400,15400,0
|
|
20230811,094000,489784480,15400,15390,15400,15390,5
|
|
20230811,093900,489707500,15390,15420,15420,15380,993
|
|
20230811,093800,474411270,15430,15420,15430,15420,9
|
|
20230811,093700,474272450,15420,15450,15450,15420,705
|
|
20230811,093600,463390100,15450,15450,15450,15450,1
|
|
20230811,093500,463374650,15450,15450,15450,15440,601
|
|
20230811,093400,454089330,15470,15470,15470,15470,100
|
|
20230811,093300,452542330,15490,15490,15490,15490,854
|
|
20230811,093200,439313870,15490,15500,15500,15490,184
|
|
20230811,093100,436462190,15500,15500,15500,15490,767
|
|
20230811,093000,424573780,15500,15500,15500,15500,32
|
|
20230811,092900,424077780,15500,15500,15500,15500,0
|
|
20230811,092800,424077780,15500,15500,15500,15500,77
|
|
20230811,092700,422884280,15500,15490,15580,15490,1291
|
|
20230811,092600,402838480,15450,15450,15450,15450,6
|
|
20230811,092500,402745780,15430,15430,15430,15430,0
|
|
20230811,092400,402745780,15430,15430,15450,15410,2222
|
|
20230811,092300,368484700,15400,15400,15400,15400,83
|
|
20230811,092200,367206500,15400,15430,15430,15400,501
|
|
20230811,092100,359483110,15450,15470,15480,15440,528
|
|
20230811,092000,351321510,15520,15540,15540,15470,828
|
|
20230811,091900,338475450,15550,15540,15550,15540,3
|
|
20230811,091800,338428820,15540,15550,15560,15530,174
|
|
20230811,091700,335723980,15550,15530,15550,15530,359
|
|
20230811,091600,330141680,15530,15530,15540,15530,18
|
|
20230811,091500,329861980,15530,15490,15540,15490,58
|
|
20230811,091400,328962030,15490,15520,15530,15470,440
|
|
20230811,091300,322139100,15460,15520,15520,15450,907
|
|
20230811,091200,308064170,15570,15450,15570,15410,1364
|
|
20230811,091100,286916910,15410,15410,15430,15410,517
|
|
20230811,091000,278947920,15410,15430,15430,15410,389
|
|
20230811,090900,272953180,15430,15430,15440,15430,754
|
|
20230811,090800,261318610,15420,15450,15490,15420,1926
|
|
20230811,090700,231563460,15420,15420,15450,15420,200
|
|
20230811,090600,228478170,15420,15420,15420,15270,1311
|
|
20230811,090500,208279610,15200,15160,15510,15160,6019
|
|
20230811,090400,115148780,15180,15390,15390,15180,4909
|
|
20230811,090300,40090150,15390,15410,15410,15380,310
|
|
20230811,090200,35316890,15400,15400,15500,15390,109
|
|
20230811,090100,33630310,15350,15470,15510,15350,1572
|
|
20230811,090000,9383440,15500,15510,15510,15500,605
|