592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,184800,1215962560,18320,18320,18320,18320,0
|
|
20230821,184700,1215962560,18320,18320,18320,18320,0
|
|
20230821,184600,1215962560,18320,18320,18320,18320,0
|
|
20230821,184500,1215962560,18320,18320,18320,18320,0
|
|
20230821,184400,1215962560,18320,18320,18320,18320,0
|
|
20230821,184300,1215962560,18320,18320,18320,18320,0
|
|
20230821,184200,1215962560,18320,18320,18320,18320,0
|
|
20230821,184100,1215962560,18320,18320,18320,18320,0
|
|
20230821,184000,1215962560,18320,18320,18320,18320,0
|
|
20230821,183900,1215962560,18320,18320,18320,18320,0
|
|
20230821,183800,1215962560,18320,18320,18320,18320,0
|
|
20230821,183700,1215962560,18320,18320,18320,18320,0
|
|
20230821,183600,1215962560,18320,18320,18320,18320,0
|
|
20230821,183500,1215962560,18320,18320,18320,18320,0
|
|
20230821,183400,1215962560,18320,18320,18320,18320,0
|
|
20230821,183300,1215962560,18320,18320,18320,18320,0
|
|
20230821,183200,1215962560,18320,18320,18320,18320,0
|
|
20230821,183100,1215962560,18320,18320,18320,18320,0
|
|
20230821,183000,1215962560,18320,18320,18320,18320,0
|
|
20230821,182900,1215962560,18320,18320,18320,18320,0
|
|
20230821,182800,1215962560,18320,18320,18320,18320,0
|
|
20230821,182700,1215962560,18320,18320,18320,18320,0
|
|
20230821,182600,1215962560,18320,18320,18320,18320,0
|
|
20230821,182500,1215962560,18320,18320,18320,18320,0
|
|
20230821,182400,1215962560,18320,18320,18320,18320,0
|
|
20230821,182300,1215962560,18320,18320,18320,18320,0
|
|
20230821,182200,1215962560,18320,18320,18320,18320,0
|
|
20230821,182100,1215962560,18320,18320,18320,18320,0
|
|
20230821,182000,1215962560,18320,18320,18320,18320,0
|
|
20230821,181900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,181800,1215962560,18320,18320,18320,18320,0
|
|
20230821,181700,1215962560,18320,18320,18320,18320,0
|
|
20230821,181600,1215962560,18320,18320,18320,18320,0
|
|
20230821,181500,1215962560,18320,18320,18320,18320,0
|
|
20230821,181400,1215962560,18320,18320,18320,18320,0
|
|
20230821,181300,1215962560,18320,18320,18320,18320,0
|
|
20230821,181200,1215962560,18320,18320,18320,18320,0
|
|
20230821,181100,1215962560,18320,18320,18320,18320,0
|
|
20230821,181000,1215962560,18320,18320,18320,18320,0
|
|
20230821,180900,1215962560,18320,18320,18320,18320,0
|
|
20230821,180800,1215962560,18320,18320,18320,18320,0
|
|
20230821,180700,1215962560,18320,18320,18320,18320,0
|
|
20230821,180600,1215962560,18320,18320,18320,18320,0
|
|
20230821,180500,1215962560,18320,18320,18320,18320,0
|
|
20230821,180400,1215962560,18320,18320,18320,18320,0
|
|
20230821,180300,1215962560,18320,18320,18320,18320,0
|
|
20230821,180200,1215962560,18320,18320,18320,18320,0
|
|
20230821,180100,1215962560,18320,18320,18320,18320,0
|
|
20230821,180000,1215962560,18320,18320,18320,18320,0
|
|
20230821,175900,1215962560,18320,18320,18320,18320,0
|
|
20230821,175800,1215962560,18320,18320,18320,18320,0
|
|
20230821,175700,1215962560,18320,18320,18320,18320,0
|
|
20230821,175600,1215962560,18320,18320,18320,18320,0
|
|
20230821,175500,1215962560,18320,18320,18320,18320,0
|
|
20230821,175400,1215962560,18320,18320,18320,18320,0
|
|
20230821,175300,1215962560,18320,18320,18320,18320,0
|
|
20230821,175200,1215962560,18320,18320,18320,18320,0
|
|
20230821,175100,1215962560,18320,18320,18320,18320,0
|
|
20230821,175000,1215962560,18320,18320,18320,18320,0
|
|
20230821,174900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,174800,1215962560,18320,18320,18320,18320,0
|
|
20230821,174700,1215962560,18320,18320,18320,18320,0
|
|
20230821,174600,1215962560,18320,18320,18320,18320,0
|
|
20230821,174500,1215962560,18320,18320,18320,18320,0
|
|
20230821,174400,1215962560,18320,18320,18320,18320,0
|
|
20230821,174300,1215962560,18320,18320,18320,18320,0
|
|
20230821,174200,1215962560,18320,18320,18320,18320,0
|
|
20230821,174100,1215962560,18320,18320,18320,18320,0
|
|
20230821,174000,1215962560,18320,18320,18320,18320,0
|
|
20230821,173900,1215962560,18320,18320,18320,18320,0
|
|
20230821,173800,1215962560,18320,18320,18320,18320,0
|
|
20230821,173700,1215962560,18320,18320,18320,18320,0
|
|
20230821,173600,1215962560,18320,18320,18320,18320,0
|
|
20230821,173500,1215962560,18320,18320,18320,18320,0
|
|
20230821,173400,1215962560,18320,18320,18320,18320,0
|
|
20230821,173300,1215962560,18320,18320,18320,18320,0
|
|
20230821,173200,1215962560,18320,18320,18320,18320,0
|
|
20230821,173100,1215962560,18320,18320,18320,18320,0
|
|
20230821,173000,1215962560,18320,18320,18320,18320,0
|
|
20230821,172900,1215962560,18320,18320,18320,18320,0
|
|
20230821,172800,1215962560,18320,18320,18320,18320,0
|
|
20230821,172700,1215962560,18320,18320,18320,18320,0
|
|
20230821,172600,1215962560,18320,18320,18320,18320,0
|
|
20230821,172500,1215962560,18320,18320,18320,18320,0
|
|
20230821,172400,1215962560,18320,18320,18320,18320,0
|
|
20230821,172300,1215962560,18320,18320,18320,18320,0
|
|
20230821,172200,1215962560,18320,18320,18320,18320,0
|
|
20230821,172100,1215962560,18320,18320,18320,18320,0
|
|
20230821,172000,1215962560,18320,18320,18320,18320,0
|
|
20230821,171900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,171800,1215962560,18320,18320,18320,18320,0
|
|
20230821,171700,1215962560,18320,18320,18320,18320,0
|
|
20230821,171600,1215962560,18320,18320,18320,18320,0
|
|
20230821,171500,1215962560,18320,18320,18320,18320,0
|
|
20230821,171400,1215962560,18320,18320,18320,18320,0
|
|
20230821,171300,1215962560,18320,18320,18320,18320,0
|
|
20230821,171200,1215962560,18320,18320,18320,18320,0
|
|
20230821,171100,1215962560,18320,18320,18320,18320,0
|
|
20230821,171000,1215962560,18320,18320,18320,18320,0
|
|
20230821,170900,1215962560,18320,18320,18320,18320,0
|
|
20230821,170800,1215962560,18320,18320,18320,18320,0
|
|
20230821,170700,1215962560,18320,18320,18320,18320,0
|
|
20230821,170600,1215962560,18320,18320,18320,18320,0
|
|
20230821,170500,1215962560,18320,18320,18320,18320,0
|
|
20230821,170400,1215962560,18320,18320,18320,18320,0
|
|
20230821,170300,1215962560,18320,18320,18320,18320,0
|
|
20230821,170200,1215962560,18320,18320,18320,18320,0
|
|
20230821,170100,1215962560,18320,18320,18320,18320,0
|
|
20230821,170000,1215962560,18320,18320,18320,18320,0
|
|
20230821,165900,1215962560,18320,18320,18320,18320,0
|
|
20230821,165800,1215962560,18320,18320,18320,18320,0
|
|
20230821,165700,1215962560,18320,18320,18320,18320,0
|
|
20230821,165600,1215962560,18320,18320,18320,18320,0
|
|
20230821,165500,1215962560,18320,18320,18320,18320,0
|
|
20230821,165400,1215962560,18320,18320,18320,18320,0
|
|
20230821,165300,1215962560,18320,18320,18320,18320,0
|
|
20230821,165200,1215962560,18320,18320,18320,18320,0
|
|
20230821,165100,1215962560,18320,18320,18320,18320,0
|
|
20230821,165000,1215962560,18320,18320,18320,18320,0
|
|
20230821,164900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,164800,1215962560,18320,18320,18320,18320,0
|
|
20230821,164700,1215962560,18320,18320,18320,18320,0
|
|
20230821,164600,1215962560,18320,18320,18320,18320,0
|
|
20230821,164500,1215962560,18320,18320,18320,18320,0
|
|
20230821,164400,1215962560,18320,18320,18320,18320,0
|
|
20230821,164300,1215962560,18320,18320,18320,18320,0
|
|
20230821,164200,1215962560,18320,18320,18320,18320,0
|
|
20230821,164100,1215962560,18320,18320,18320,18320,0
|
|
20230821,164000,1215962560,18320,18320,18320,18320,0
|
|
20230821,163900,1215962560,18320,18320,18320,18320,0
|
|
20230821,163800,1215962560,18320,18320,18320,18320,0
|
|
20230821,163700,1215962560,18320,18320,18320,18320,0
|
|
20230821,163600,1215962560,18320,18320,18320,18320,0
|
|
20230821,163500,1215962560,18320,18320,18320,18320,0
|
|
20230821,163400,1215962560,18320,18320,18320,18320,0
|
|
20230821,163300,1215962560,18320,18320,18320,18320,0
|
|
20230821,163200,1215962560,18320,18320,18320,18320,0
|
|
20230821,163100,1215962560,18320,18320,18320,18320,0
|
|
20230821,163000,1215962560,18320,18320,18320,18320,0
|
|
20230821,162900,1215962560,18320,18320,18320,18320,0
|
|
20230821,162800,1215962560,18320,18320,18320,18320,0
|
|
20230821,162700,1215962560,18320,18320,18320,18320,0
|
|
20230821,162600,1215962560,18320,18320,18320,18320,0
|
|
20230821,162500,1215962560,18320,18320,18320,18320,0
|
|
20230821,162400,1215962560,18320,18320,18320,18320,0
|
|
20230821,162300,1215962560,18320,18320,18320,18320,0
|
|
20230821,162200,1215962560,18320,18320,18320,18320,0
|
|
20230821,162100,1215962560,18320,18320,18320,18320,0
|
|
20230821,162000,1215962560,18320,18320,18320,18320,0
|
|
20230821,161900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,161800,1215962560,18320,18320,18320,18320,0
|
|
20230821,161700,1215962560,18320,18320,18320,18320,0
|
|
20230821,161600,1215962560,18320,18320,18320,18320,0
|
|
20230821,161500,1215962560,18320,18320,18320,18320,0
|
|
20230821,161400,1215962560,18320,18320,18320,18320,0
|
|
20230821,161300,1215962560,18320,18320,18320,18320,0
|
|
20230821,161200,1215962560,18320,18320,18320,18320,0
|
|
20230821,161100,1215962560,18320,18320,18320,18320,0
|
|
20230821,161000,1215962560,18320,18320,18320,18320,0
|
|
20230821,160900,1215962560,18320,18320,18320,18320,0
|
|
20230821,160800,1215962560,18320,18320,18320,18320,0
|
|
20230821,160700,1215962560,18320,18320,18320,18320,0
|
|
20230821,160600,1215962560,18320,18320,18320,18320,0
|
|
20230821,160500,1215962560,18320,18320,18320,18320,0
|
|
20230821,160400,1215962560,18320,18320,18320,18320,0
|
|
20230821,160300,1215962560,18320,18320,18320,18320,0
|
|
20230821,160200,1215962560,18320,18320,18320,18320,0
|
|
20230821,160100,1215962560,18320,18320,18320,18320,0
|
|
20230821,160000,1215962560,18320,18320,18320,18320,0
|
|
20230821,155900,1215962560,18320,18320,18320,18320,0
|
|
20230821,155800,1215962560,18320,18320,18320,18320,0
|
|
20230821,155700,1215962560,18320,18320,18320,18320,0
|
|
20230821,155600,1215962560,18320,18320,18320,18320,0
|
|
20230821,155500,1215962560,18320,18320,18320,18320,0
|
|
20230821,155400,1215962560,18320,18320,18320,18320,0
|
|
20230821,155300,1215962560,18320,18320,18320,18320,0
|
|
20230821,155200,1215962560,18320,18320,18320,18320,0
|
|
20230821,155100,1215962560,18320,18320,18320,18320,0
|
|
20230821,155000,1215962560,18320,18320,18320,18320,0
|
|
20230821,154900,1215962560,18320,18320,18320,18320,1030
|
|
20230821,154800,1215962560,18320,18320,18320,18320,0
|
|
20230821,154700,1215962560,18320,18320,18320,18320,0
|
|
20230821,154600,1215962560,18320,18320,18320,18320,0
|
|
20230821,154500,1215962560,18320,18320,18320,18320,0
|
|
20230821,154400,1215962560,18320,18320,18320,18320,0
|
|
20230821,154300,1215962560,18320,18320,18320,18320,0
|
|
20230821,154200,1215962560,18320,18320,18320,18320,0
|
|
20230821,154100,1215962560,18320,18320,18320,18320,0
|
|
20230821,154000,1215962560,18320,18320,18320,18320,0
|
|
20230821,153900,1215962560,18320,18320,18320,18320,0
|
|
20230821,153800,1215962560,18320,18320,18320,18320,0
|
|
20230821,153700,1215962560,18320,18320,18320,18320,0
|
|
20230821,153600,1215962560,18320,18320,18320,18320,0
|
|
20230821,153500,1215962560,18320,18320,18320,18320,0
|
|
20230821,153400,1215962560,18320,18320,18320,18320,0
|
|
20230821,153300,1215962560,18320,18320,18320,18320,0
|
|
20230821,153200,1215962560,18320,18320,18320,18320,0
|
|
20230821,153100,1215962560,18320,18320,18320,18320,0
|
|
20230821,153000,1215962560,18320,18320,18320,18320,1030
|
|
20230821,152900,1197092960,18300,18300,18300,18300,0
|
|
20230821,152800,1197092960,18300,18300,18300,18300,0
|
|
20230821,152700,1197092960,18300,18300,18300,18300,0
|
|
20230821,152600,1197092960,18300,18300,18300,18300,0
|
|
20230821,152500,1197092960,18300,18300,18300,18300,0
|
|
20230821,152400,1197092960,18300,18300,18300,18300,0
|
|
20230821,152300,1197092960,18300,18300,18300,18300,0
|
|
20230821,152200,1197092960,18300,18300,18300,18300,0
|
|
20230821,152100,1197092960,18300,18300,18300,18300,0
|
|
20230821,152000,1197092960,18300,18300,18300,18300,0
|
|
20230821,151900,1197092960,18300,18260,18300,18260,2
|
|
20230821,151800,1197056400,18260,18260,18260,18260,50
|
|
20230821,151700,1196143400,18320,18260,18320,18260,79
|
|
20230821,151600,1194700800,18330,18330,18330,18330,0
|
|
20230821,151500,1194700800,18330,18330,18330,18260,81
|
|
20230821,151400,1193216980,18320,18320,18330,18320,125
|
|
20230821,151300,1190926960,18320,18330,18330,18320,638
|
|
20230821,151200,1179238470,18330,18330,18330,18330,0
|
|
20230821,151100,1179238470,18330,18320,18330,18320,117
|
|
20230821,151000,1177094920,18250,18250,18250,18250,1
|
|
20230821,150900,1177076670,18320,18300,18320,18250,162
|
|
20230821,150800,1174115550,18320,18300,18320,18300,63
|
|
20230821,150700,1172962590,18320,18250,18320,18250,225
|
|
20230821,150600,1168851670,18300,18250,18300,18250,33
|
|
20230821,150500,1168249350,18240,18250,18250,18240,167
|
|
20230821,150400,1165203250,18250,18250,18250,18250,21
|
|
20230821,150300,1164820000,18250,18250,18250,18250,141
|
|
20230821,150200,1162246750,18250,18250,18250,18250,10
|
|
20230821,150100,1162064250,18250,18250,18250,18250,8
|
|
20230821,150000,1161918250,18240,18210,18240,18210,49
|
|
20230821,145900,1161024550,18240,18210,18240,18210,129
|
|
20230821,145800,1158675430,18210,18210,18240,18210,82
|
|
20230821,145700,1157182180,18240,18240,18240,18240,0
|
|
20230821,145600,1157182180,18240,18240,18240,18240,0
|
|
20230821,145500,1157182180,18240,18240,18240,18240,0
|
|
20230821,145400,1157182180,18240,18240,18240,18240,6
|
|
20230821,145300,1157072740,18210,18240,18240,18210,634
|
|
20230821,145200,1145527170,18220,18220,18240,18220,111
|
|
20230821,145100,1143504730,18250,18220,18250,18220,7
|
|
20230821,145000,1143377130,18220,18220,18220,18220,4
|
|
20230821,144900,1143304250,18250,18250,18250,18250,100
|
|
20230821,144800,1141479250,18250,18250,18250,18250,0
|
|
20230821,144700,1141479250,18250,18250,18250,18250,0
|
|
20230821,144600,1141479250,18250,18210,18250,18210,251
|
|
20230821,144500,1136908500,18250,18250,18250,18250,0
|
|
20230821,144400,1136908500,18250,18250,18250,18250,0
|
|
20230821,144300,1136908500,18250,18250,18250,18250,1
|
|
20230821,144200,1136890250,18210,18210,18210,18210,0
|
|
20230821,144100,1136890250,18210,18210,18210,18210,0
|
|
20230821,144000,1136890250,18210,18210,18210,18210,0
|
|
20230821,143900,1136890250,18210,18200,18210,18200,143
|
|
20230821,143800,1134286230,18210,18240,18250,18210,110
|
|
20230821,143700,1132283060,18210,18210,18210,18210,0
|
|
20230821,143600,1132283060,18210,18210,18210,18210,0
|
|
20230821,143500,1132283060,18210,18210,18210,18210,101
|
|
20230821,143400,1130443850,18210,18220,18220,18210,176
|
|
20230821,143300,1127237890,18200,18200,18200,18200,0
|
|
20230821,143200,1127237890,18200,18200,18200,18200,0
|
|
20230821,143100,1127237890,18200,18220,18220,18200,122
|
|
20230821,143000,1125015240,18260,18260,18260,18260,10
|
|
20230821,142900,1124832640,18260,18260,18260,18260,2
|
|
20230821,142800,1124796120,18260,18260,18260,18260,0
|
|
20230821,142700,1124796120,18260,18260,18260,18260,1
|
|
20230821,142600,1124777860,18250,18250,18250,18250,2
|
|
20230821,142500,1124741360,18260,18260,18260,18260,32
|
|
20230821,142400,1124157040,18330,18330,18330,18330,0
|
|
20230821,142300,1124157040,18330,18330,18330,18330,0
|
|
20230821,142200,1124157040,18330,18330,18330,18330,1
|
|
20230821,142100,1124138710,18320,18320,18320,18320,158
|
|
20230821,142000,1121244150,18330,18330,18330,18330,25
|
|
20230821,141900,1120785900,18330,18330,18330,18330,100
|
|
20230821,141800,1118952900,18330,18330,18330,18330,0
|
|
20230821,141700,1118952900,18330,18300,18330,18300,302
|
|
20230821,141600,1113426240,18300,18300,18300,18300,1
|
|
20230821,141500,1113407940,18220,18300,18300,18220,11
|
|
20230821,141400,1113206720,18300,18300,18300,18300,6
|
|
20230821,141300,1113096920,18300,18300,18300,18300,2
|
|
20230821,141200,1113060320,18290,18290,18290,18290,72
|
|
20230821,141100,1111743440,18290,18290,18290,18290,2
|
|
20230821,141000,1111706860,18230,18220,18230,18220,619
|
|
20230821,140900,1100427430,18220,18220,18220,18220,0
|
|
20230821,140800,1100427430,18220,18220,18220,18220,1
|
|
20230821,140700,1100409210,18180,18180,18180,18180,2
|
|
20230821,140600,1100372850,18220,18220,18220,18220,1
|
|
20230821,140500,1100354630,18170,18220,18220,18170,23
|
|
20230821,140400,1099936570,18170,18220,18220,18170,32
|
|
20230821,140300,1099355030,18170,18220,18220,18170,3
|
|
20230821,140200,1099300420,18170,18170,18170,18170,0
|
|
20230821,140100,1099300420,18170,18170,18170,18170,152
|
|
20230821,140000,1096538580,18170,18170,18170,18170,0
|
|
20230821,135900,1096538580,18170,18170,18170,18170,0
|
|
20230821,135800,1096538580,18170,18170,18170,18170,331
|
|
20230821,135700,1090524310,18170,18220,18220,18170,1089
|
|
20230821,135600,1070727690,18230,18230,18230,18230,0
|
|
20230821,135500,1070727690,18230,18230,18230,18230,0
|
|
20230821,135400,1070727690,18230,18230,18230,18230,282
|
|
20230821,135300,1065586830,18290,18290,18290,18290,0
|
|
20230821,135200,1065586830,18290,18290,18290,18290,0
|
|
20230821,135100,1065586830,18290,18230,18290,18230,32
|
|
20230821,135000,1065003410,18290,18290,18290,18290,1
|
|
20230821,134900,1064985120,18300,18290,18300,18290,149
|
|
20230821,134800,1062259890,18300,18300,18300,18300,0
|
|
20230821,134700,1062259890,18300,18300,18300,18300,0
|
|
20230821,134600,1062259890,18300,18300,18300,18300,2
|
|
20230821,134500,1062223290,18290,18290,18290,18290,93
|
|
20230821,134400,1060522320,18290,18290,18290,18290,24
|
|
20230821,134300,1060083360,18290,18290,18290,18290,1
|
|
20230821,134200,1060065070,18290,18290,18290,18290,0
|
|
20230821,134100,1060065070,18290,18290,18290,18290,60
|
|
20230821,134000,1058967670,18290,18290,18290,18290,1
|
|
20230821,133900,1058949380,18300,18300,18300,18300,0
|
|
20230821,133800,1058949380,18300,18300,18300,18300,1
|
|
20230821,133700,1058931080,18290,18290,18290,18290,101
|
|
20230821,133600,1057083790,18290,18290,18290,18290,80
|
|
20230821,133500,1055620590,18290,18290,18290,18290,0
|
|
20230821,133400,1055620590,18290,18290,18290,18200,54
|
|
20230821,133300,1054633020,18290,18290,18290,18290,50
|
|
20230821,133200,1053718520,18290,18290,18290,18290,25
|
|
20230821,133100,1053261270,18290,18290,18290,18290,25
|
|
20230821,133000,1052804020,18290,18290,18290,18290,0
|
|
20230821,132900,1052804020,18290,18290,18290,18290,2
|
|
20230821,132800,1052767440,18300,18300,18300,18300,0
|
|
20230821,132700,1052767440,18300,18290,18300,18290,28
|
|
20230821,132600,1052255300,18290,18290,18290,18290,0
|
|
20230821,132500,1052255300,18290,18290,18290,18290,196
|
|
20230821,132400,1048670460,18290,18290,18290,18290,0
|
|
20230821,132300,1048670460,18290,18290,18290,18290,0
|
|
20230821,132200,1048670460,18290,18290,18290,18290,0
|
|
20230821,132100,1048670460,18290,18290,18290,18290,0
|
|
20230821,132000,1048670460,18290,18290,18290,18290,30
|
|
20230821,131900,1048121760,18300,18300,18300,18300,0
|
|
20230821,131800,1048121760,18300,18300,18300,18300,15
|
|
20230821,131700,1047847260,18200,18290,18290,18200,118
|
|
20230821,131600,1045692420,18290,18290,18290,18290,1
|
|
20230821,131500,1045674130,18290,18240,18290,18240,3
|
|
20230821,131400,1045619360,18290,18290,18290,18290,0
|
|
20230821,131300,1045619360,18290,18290,18290,18290,27
|
|
20230821,131200,1045125530,18290,18290,18290,18290,0
|
|
20230821,131100,1045125530,18290,18290,18290,18290,120
|
|
20230821,131000,1042930730,18290,18290,18290,18290,0
|
|
20230821,130900,1042930730,18290,18290,18290,18210,57
|
|
20230821,130800,1041889580,18290,18240,18290,18240,82
|
|
20230821,130700,1040393850,18300,18280,18300,18280,228
|
|
20230821,130600,1036225990,18290,18280,18290,18280,137
|
|
20230821,130500,1033721340,18290,18290,18290,18290,27
|
|
20230821,130400,1033227510,18290,18290,18290,18290,0
|
|
20230821,130300,1033227510,18290,18280,18290,18280,8
|
|
20230821,130200,1033081250,18280,18260,18280,18260,42
|
|
20230821,130100,1032313950,18260,18240,18260,18240,121
|
|
20230821,130000,1030105030,18240,18230,18240,18230,99
|
|
20230821,125900,1028299370,18240,18240,18240,18240,0
|
|
20230821,125800,1028299370,18240,18240,18240,18240,3
|
|
20230821,125700,1028244650,18240,18230,18240,18230,60
|
|
20230821,125600,1027150350,18240,18240,18240,18240,0
|
|
20230821,125500,1027150350,18240,18240,18240,18240,0
|
|
20230821,125400,1027150350,18240,18230,18240,18230,2
|
|
20230821,125300,1027113880,18240,18230,18240,18230,55
|
|
20230821,125200,1026110900,18240,18240,18240,18240,0
|
|
20230821,125100,1026110900,18240,18240,18240,18240,0
|
|
20230821,125000,1026110900,18240,18240,18240,18240,1
|
|
20230821,124900,1026092660,18260,18260,18260,18260,0
|
|
20230821,124800,1026092660,18260,18260,18260,18260,0
|
|
20230821,124700,1026092660,18260,18260,18260,18260,40
|
|
20230821,124600,1025362260,18260,18260,18260,18260,0
|
|
20230821,124500,1025362260,18260,18260,18260,18260,2
|
|
20230821,124400,1025325740,18270,18270,18270,18190,5
|
|
20230821,124300,1025234630,18260,18260,18260,18260,2
|
|
20230821,124200,1025198110,18280,18280,18280,18280,0
|
|
20230821,124100,1025198110,18280,18280,18280,18280,0
|
|
20230821,124000,1025198110,18280,18280,18280,18280,0
|
|
20230821,123900,1025198110,18280,18280,18280,18280,21
|
|
20230821,123800,1024814230,18280,18280,18280,18280,4
|
|
20230821,123700,1024741110,18280,18280,18280,18280,13
|
|
20230821,123600,1024503470,18280,18210,18280,18170,973
|
|
20230821,123500,1006808460,18280,18280,18280,18280,0
|
|
20230821,123400,1006808460,18280,18280,18280,18280,0
|
|
20230821,123300,1006808460,18280,18280,18280,18280,0
|
|
20230821,123200,1006808460,18280,18280,18280,18280,0
|
|
20230821,123100,1006808460,18280,18280,18280,18200,108
|
|
20230821,123000,1004834780,18280,18280,18280,18280,0
|
|
20230821,122900,1004834780,18280,18280,18280,18280,0
|
|
20230821,122800,1004834780,18280,18200,18280,18200,6
|
|
20230821,122700,1004725180,18280,18200,18280,18200,16
|
|
20230821,122600,1004433900,18290,18270,18290,18270,101
|
|
20230821,122500,1002588610,18290,18290,18290,18290,0
|
|
20230821,122400,1002588610,18290,18280,18290,18280,4
|
|
20230821,122300,1002515480,18290,18290,18290,18290,11
|
|
20230821,122200,1002314290,18290,18290,18290,18290,10
|
|
20230821,122100,1002131390,18290,18290,18290,18290,0
|
|
20230821,122000,1002131390,18290,18200,18290,18200,1559
|
|
20230821,121900,973733670,18200,18200,18200,18200,13
|
|
20230821,121800,973497070,18200,18200,18200,18200,23
|
|
20230821,121700,973078470,18200,18200,18200,18200,3
|
|
20230821,121600,973023870,18190,18190,18190,18190,8
|
|
20230821,121500,972878350,18190,18160,18190,18160,9
|
|
20230821,121400,972714880,18200,18200,18200,18200,50
|
|
20230821,121300,971804880,18200,18200,18200,18200,3
|
|
20230821,121200,971750280,18200,18160,18200,18160,37
|
|
20230821,121100,971078040,18200,18200,18200,18200,10
|
|
20230821,121000,970896040,18200,18200,18200,18200,0
|
|
20230821,120900,970896040,18200,18160,18200,18160,34
|
|
20230821,120800,970278560,18200,18200,18200,18200,5
|
|
20230821,120700,970187560,18200,18200,18200,18200,22
|
|
20230821,120600,969787160,18200,18200,18200,18200,0
|
|
20230821,120500,969787160,18200,18200,18200,18200,1
|
|
20230821,120400,969768960,18150,18150,18150,18150,330
|
|
20230821,120300,963779460,18150,18160,18160,18150,106
|
|
20230821,120200,961854810,18170,18200,18200,18170,2
|
|
20230821,120100,961818440,18170,18290,18290,18170,211
|
|
20230821,120000,957983450,18200,18200,18200,18200,482
|
|
20230821,115900,949211050,18290,18290,18290,18290,1
|
|
20230821,115800,949192760,18200,18210,18210,18200,46
|
|
20230821,115700,948355360,18290,18290,18290,18290,0
|
|
20230821,115600,948355360,18290,18290,18290,18210,123
|
|
20230821,115500,946115370,18210,18290,18290,18210,18
|
|
20230821,115400,945786790,18290,18210,18290,18210,77
|
|
20230821,115300,944384540,18210,18210,18210,18210,20
|
|
20230821,115200,944020340,18210,18210,18210,18210,20
|
|
20230821,115100,943656140,18200,18220,18290,18200,870
|
|
20230821,115000,927814090,18300,18300,18300,18300,0
|
|
20230821,114900,927814090,18300,18300,18300,18300,0
|
|
20230821,114800,927814090,18300,18300,18300,18300,0
|
|
20230821,114700,927814090,18300,18300,18300,18300,0
|
|
20230821,114600,927814090,18300,18220,18320,18220,139
|
|
20230821,114500,925279810,18390,18260,18390,18250,108
|
|
20230821,114400,923308660,18410,18410,18410,18410,0
|
|
20230821,114300,923308660,18410,18410,18410,18410,0
|
|
20230821,114200,923308660,18410,18310,18410,18260,202
|
|
20230821,114100,919613030,18420,18420,18420,18420,2
|
|
20230821,114000,919576190,18430,18430,18430,18430,0
|
|
20230821,113900,919576190,18430,18430,18430,18430,0
|
|
20230821,113800,919576190,18430,18330,18430,18330,78
|
|
20230821,113700,918146350,18440,18440,18440,18440,0
|
|
20230821,113600,918146350,18440,18440,18440,18440,1
|
|
20230821,113500,918127910,18450,18370,18450,18330,2366
|
|
20230821,113400,874702880,18460,18410,18460,18370,445
|
|
20230821,113300,866526820,18490,18490,18490,18490,0
|
|
20230821,113200,866526820,18490,18490,18490,18490,0
|
|
20230821,113100,866526820,18490,18490,18490,18490,0
|
|
20230821,113000,866526820,18490,18490,18490,18490,0
|
|
20230821,112900,866526820,18490,18490,18490,18490,0
|
|
20230821,112800,866526820,18490,18490,18490,18490,0
|
|
20230821,112700,866526820,18490,18490,18490,18490,1
|
|
20230821,112600,866508330,18450,18450,18450,18450,0
|
|
20230821,112500,866508330,18450,18490,18490,18450,6
|
|
20230821,112400,866397590,18390,18500,18500,18390,2332
|
|
20230821,112300,823496670,18510,18510,18510,18510,0
|
|
20230821,112200,823496670,18510,18400,18510,18400,9
|
|
20230821,112100,823330850,18520,18460,18530,18390,1601
|
|
20230821,112000,793830830,18460,18530,18530,18460,11
|
|
20230821,111900,793627350,18460,18530,18540,18460,160
|
|
20230821,111800,790671280,18480,18480,18480,18480,19
|
|
20230821,111700,790320160,18540,18540,18540,18480,596
|
|
20230821,111600,779271730,18540,18520,18550,18470,266
|
|
20230821,111500,774344890,18520,18480,18520,18450,1520
|
|
20230821,111400,746228330,18450,18450,18480,18450,46
|
|
20230821,111300,745379600,18470,18450,18470,18450,194
|
|
20230821,111200,741798420,18470,18470,18470,18470,1
|
|
20230821,111100,741779950,18430,18430,18430,18430,33
|
|
20230821,111000,741171760,18430,18470,18480,18430,12
|
|
20230821,110900,740950510,18420,18420,18420,18420,111
|
|
20230821,110800,738905890,18410,18480,18480,18410,361
|
|
20230821,110700,732252210,18480,18460,18480,18460,111
|
|
20230821,110600,730202090,18410,18420,18420,18410,299
|
|
20230821,110500,724696920,18410,18450,18470,18410,862
|
|
20230821,110400,708817450,18470,18470,18470,18470,21
|
|
20230821,110300,708429580,18410,18420,18470,18410,432
|
|
20230821,110200,700472100,18420,18420,18420,18420,6
|
|
20230821,110100,700361580,18480,18430,18490,18410,347
|
|
20230821,110000,693964430,18490,18420,18490,18420,408
|
|
20230821,105900,686441130,18410,18400,18420,18400,646
|
|
20230821,105800,674553330,18400,18390,18400,18390,201
|
|
20230821,105700,670856930,18390,18320,18400,18320,2101
|
|
20230821,105600,632277770,18320,18160,18320,18160,1204
|
|
20230821,105500,610291290,18170,18180,18180,18170,311
|
|
20230821,105400,604638330,18250,18250,18250,18250,0
|
|
20230821,105300,604638330,18250,18250,18250,18250,0
|
|
20230821,105200,604638330,18250,18250,18250,18180,112
|
|
20230821,105100,602600250,18230,18230,18230,18230,0
|
|
20230821,105000,602600250,18230,18230,18230,18230,11
|
|
20230821,104900,602399720,18230,18230,18230,18230,0
|
|
20230821,104800,602399720,18230,18230,18230,18230,20
|
|
20230821,104700,602035120,18230,18240,18240,18230,130
|
|
20230821,104600,599664730,18240,18260,18260,18240,73
|
|
20230821,104500,598333190,18240,18260,18260,18240,4
|
|
20230821,104400,598260190,18250,18250,18250,18250,54
|
|
20230821,104300,597274690,18260,18260,18260,18260,5
|
|
20230821,104200,597183390,18260,18260,18260,18260,5
|
|
20230821,104100,597092090,18320,18320,18320,18320,0
|
|
20230821,104000,597092090,18320,18320,18320,18320,2
|
|
20230821,103900,597055450,18240,18240,18320,18240,96
|
|
20230821,103800,595304330,18320,18320,18320,18320,2
|
|
20230821,103700,595267690,18320,18320,18320,18320,0
|
|
20230821,103600,595267690,18320,18320,18320,18320,0
|
|
20230821,103500,595267690,18320,18320,18320,18320,1
|
|
20230821,103400,595249370,18320,18320,18320,18320,0
|
|
20230821,103300,595249370,18320,18310,18320,18310,587
|
|
20230821,103200,584500280,18310,18310,18310,18310,0
|
|
20230821,103100,584500280,18310,18310,18310,18310,0
|
|
20230821,103000,584500280,18310,18310,18310,18310,2
|
|
20230821,102900,584463660,18300,18300,18300,18300,118
|
|
20230821,102800,582304260,18300,18310,18310,18300,11
|
|
20230821,102700,582102860,18310,18320,18320,18310,12
|
|
20230821,102600,581883120,18310,18310,18310,18310,0
|
|
20230821,102500,581883120,18310,18300,18320,18300,188
|
|
20230821,102400,578442330,18300,18300,18300,18300,0
|
|
20230821,102300,578442330,18300,18300,18300,18300,0
|
|
20230821,102200,578442330,18300,18240,18300,18240,103
|
|
20230821,102100,576557550,18300,18230,18300,18220,88
|
|
20230821,102000,574952870,18230,18230,18230,18230,11
|
|
20230821,101900,574752340,18250,18240,18250,18240,25
|
|
20230821,101800,574296290,18240,18220,18240,18200,56
|
|
20230821,101700,573276350,18220,18160,18230,18150,285
|
|
20230821,101600,568103330,18240,18240,18240,18160,114
|
|
20230821,101500,566026250,18230,18250,18250,18230,21
|
|
20230821,101400,565643160,18330,18330,18330,18330,0
|
|
20230821,101300,565643160,18330,18330,18330,18330,0
|
|
20230821,101200,565643160,18330,18330,18330,18330,0
|
|
20230821,101100,565643160,18330,18330,18330,18330,10
|
|
20230821,101000,565459860,18330,18240,18330,18240,49
|
|
20230821,100900,564565290,18330,18300,18350,18300,933
|
|
20230821,100800,547458370,18290,18290,18290,18290,129
|
|
20230821,100700,545098960,18300,18300,18300,18300,2
|
|
20230821,100600,545062360,18290,18290,18290,18290,84
|
|
20230821,100500,543526000,18300,18300,18300,18300,1
|
|
20230821,100400,543507700,18300,18300,18300,18300,0
|
|
20230821,100300,543507700,18300,18220,18300,18220,924
|
|
20230821,100200,526642760,18220,18220,18220,18220,1
|
|
20230821,100100,526624540,18220,18220,18220,18220,70
|
|
20230821,100000,525349140,18230,18230,18230,18130,1037
|
|
20230821,095900,506538100,18120,18200,18200,18120,779
|
|
20230821,095800,492410540,18250,18200,18250,18200,6
|
|
20230821,095700,492301290,18270,18270,18270,18270,2
|
|
20230821,095600,492264750,18260,18260,18260,18260,0
|
|
20230821,095500,492264750,18260,18260,18260,18260,21
|
|
20230821,095400,491881290,18150,18260,18260,18150,15
|
|
20230821,095300,491608930,18270,18270,18270,18270,1
|
|
20230821,095200,491590660,18200,18250,18250,18200,10
|
|
20230821,095100,491408410,18300,18280,18300,18280,190
|
|
20230821,095000,487935170,18330,18330,18330,18330,1
|
|
20230821,094900,487916840,18330,18280,18330,18270,134
|
|
20230821,094800,485468270,18130,18340,18340,18130,1787
|
|
20230821,094700,453035060,18150,18220,18220,18150,500
|
|
20230821,094600,443955100,18350,18350,18350,18220,11
|
|
20230821,094500,443754290,18350,18250,18360,18220,531
|
|
20230821,094400,434071620,18370,18370,18370,18370,10
|
|
20230821,094300,433887920,18370,18350,18370,18250,2495
|
|
20230821,094200,388188190,18350,18350,18350,18350,821
|
|
20230821,094100,373122840,18390,18420,18420,18390,172
|
|
20230821,094000,369956300,18420,18420,18420,18400,187
|
|
20230821,093900,366512360,18430,18430,18430,18430,154
|
|
20230821,093800,363674140,18430,18390,18440,18390,8
|
|
20230821,093700,363526730,18440,18390,18440,18390,14
|
|
20230821,093600,363269070,18440,18350,18440,18340,796
|
|
20230821,093500,348645580,18320,18230,18350,18230,694
|
|
20230821,093400,335944660,18150,18250,18270,18150,742
|
|
20230821,093300,322409300,18310,18300,18310,18300,850
|
|
20230821,093200,306851390,18300,18300,18300,18300,90
|
|
20230821,093100,305204390,18300,18250,18300,18220,399
|
|
20230821,093000,297929510,18310,18300,18320,18260,545
|
|
20230821,092900,287973740,18300,18260,18300,18260,243
|
|
20230821,092800,283530660,18260,18210,18260,18210,1373
|
|
20230821,092700,258492980,18210,18210,18210,18100,297
|
|
20230821,092600,253117060,18100,18170,18220,18090,475
|
|
20230821,092500,244507420,18220,18170,18220,18170,21
|
|
20230821,092400,244125800,18230,18180,18240,18160,1285
|
|
20230821,092300,220773990,18230,18230,18230,18230,633
|
|
20230821,092200,209234400,18230,18230,18230,18230,320
|
|
20230821,092100,203400800,18240,18220,18240,18220,19
|
|
20230821,092000,203054600,18220,18170,18220,18170,1231
|
|
20230821,091900,180657820,18150,18100,18150,18100,114
|
|
20230821,091800,178592900,18110,18030,18110,18010,109
|
|
20230821,091700,176627910,18010,18110,18110,18010,1039
|
|
20230821,091600,157886920,18110,18110,18110,18110,1
|
|
20230821,091500,157868810,18120,18140,18140,18040,75
|
|
20230821,091400,156509370,18140,18160,18160,18140,54
|
|
20230821,091300,155528770,18160,18160,18160,18160,2
|
|
20230821,091200,155492450,18180,18180,18180,18180,137
|
|
20230821,091100,153001790,18180,18180,18180,18030,122
|
|
20230821,091000,150792380,18190,18190,18190,18190,2511
|
|
20230821,090900,105117290,18200,18160,18210,18020,30
|
|
20230821,090800,104573990,18160,18160,18160,18160,150
|
|
20230821,090700,101849990,18100,18110,18240,18100,369
|
|
20230821,090600,95158370,18240,18100,18250,18100,545
|
|
20230821,090500,85275120,18100,18100,18100,18000,329
|
|
20230821,090400,79332470,18100,18100,18100,18100,221
|
|
20230821,090300,75332370,18000,18010,18100,18000,1655
|
|
20230821,090200,45539030,18000,17940,18110,17930,586
|
|
20230821,090100,35022510,17970,17910,17970,17910,92
|
|
20230821,090000,33374600,17910,17810,17950,17810,1873
|