656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195300,454158560,12450,12450,12450,12450,409
|
|
20230811,195200,454158560,12450,12450,12450,12450,0
|
|
20230811,195100,454158560,12450,12450,12450,12450,0
|
|
20230811,195000,454158560,12450,12450,12450,12450,0
|
|
20230811,194900,454158560,12450,12450,12450,12450,0
|
|
20230811,194800,454158560,12450,12450,12450,12450,0
|
|
20230811,194700,454158560,12450,12450,12450,12450,0
|
|
20230811,194600,454158560,12450,12450,12450,12450,0
|
|
20230811,194500,454158560,12450,12450,12450,12450,0
|
|
20230811,194400,454158560,12450,12450,12450,12450,0
|
|
20230811,194300,454158560,12450,12450,12450,12450,0
|
|
20230811,194200,454158560,12450,12450,12450,12450,0
|
|
20230811,194100,454158560,12450,12450,12450,12450,0
|
|
20230811,194000,454158560,12450,12450,12450,12450,0
|
|
20230811,193900,454158560,12450,12450,12450,12450,0
|
|
20230811,193800,454158560,12450,12450,12450,12450,0
|
|
20230811,193700,454158560,12450,12450,12450,12450,0
|
|
20230811,193600,454158560,12450,12450,12450,12450,0
|
|
20230811,193500,454158560,12450,12450,12450,12450,0
|
|
20230811,193400,454158560,12450,12450,12450,12450,0
|
|
20230811,193300,454158560,12450,12450,12450,12450,0
|
|
20230811,193200,454158560,12450,12450,12450,12450,0
|
|
20230811,193100,454158560,12450,12450,12450,12450,0
|
|
20230811,193000,454158560,12450,12450,12450,12450,0
|
|
20230811,192900,454158560,12450,12450,12450,12450,0
|
|
20230811,192800,454158560,12450,12450,12450,12450,0
|
|
20230811,192700,454158560,12450,12450,12450,12450,0
|
|
20230811,192600,454158560,12450,12450,12450,12450,0
|
|
20230811,192500,454158560,12450,12450,12450,12450,0
|
|
20230811,192400,454158560,12450,12450,12450,12450,0
|
|
20230811,192300,454158560,12450,12450,12450,12450,409
|
|
20230811,192200,454158560,12450,12450,12450,12450,0
|
|
20230811,192100,454158560,12450,12450,12450,12450,0
|
|
20230811,192000,454158560,12450,12450,12450,12450,0
|
|
20230811,191900,454158560,12450,12450,12450,12450,0
|
|
20230811,191800,454158560,12450,12450,12450,12450,0
|
|
20230811,191700,454158560,12450,12450,12450,12450,0
|
|
20230811,191600,454158560,12450,12450,12450,12450,0
|
|
20230811,191500,454158560,12450,12450,12450,12450,0
|
|
20230811,191400,454158560,12450,12450,12450,12450,0
|
|
20230811,191300,454158560,12450,12450,12450,12450,0
|
|
20230811,191200,454158560,12450,12450,12450,12450,0
|
|
20230811,191100,454158560,12450,12450,12450,12450,0
|
|
20230811,191000,454158560,12450,12450,12450,12450,0
|
|
20230811,190900,454158560,12450,12450,12450,12450,0
|
|
20230811,190800,454158560,12450,12450,12450,12450,0
|
|
20230811,190700,454158560,12450,12450,12450,12450,0
|
|
20230811,190600,454158560,12450,12450,12450,12450,0
|
|
20230811,190500,454158560,12450,12450,12450,12450,0
|
|
20230811,190400,454158560,12450,12450,12450,12450,0
|
|
20230811,190300,454158560,12450,12450,12450,12450,0
|
|
20230811,190200,454158560,12450,12450,12450,12450,0
|
|
20230811,190100,454158560,12450,12450,12450,12450,0
|
|
20230811,190000,454158560,12450,12450,12450,12450,0
|
|
20230811,185900,454158560,12450,12450,12450,12450,0
|
|
20230811,185800,454158560,12450,12450,12450,12450,0
|
|
20230811,185700,454158560,12450,12450,12450,12450,0
|
|
20230811,185600,454158560,12450,12450,12450,12450,0
|
|
20230811,185500,454158560,12450,12450,12450,12450,0
|
|
20230811,185400,454158560,12450,12450,12450,12450,0
|
|
20230811,185300,454158560,12450,12450,12450,12450,409
|
|
20230811,185200,454158560,12450,12450,12450,12450,0
|
|
20230811,185100,454158560,12450,12450,12450,12450,0
|
|
20230811,185000,454158560,12450,12450,12450,12450,0
|
|
20230811,184900,454158560,12450,12450,12450,12450,0
|
|
20230811,184800,454158560,12450,12450,12450,12450,0
|
|
20230811,184700,454158560,12450,12450,12450,12450,0
|
|
20230811,184600,454158560,12450,12450,12450,12450,0
|
|
20230811,184500,454158560,12450,12450,12450,12450,0
|
|
20230811,184400,454158560,12450,12450,12450,12450,0
|
|
20230811,184300,454158560,12450,12450,12450,12450,0
|
|
20230811,184200,454158560,12450,12450,12450,12450,0
|
|
20230811,184100,454158560,12450,12450,12450,12450,0
|
|
20230811,184000,454158560,12450,12450,12450,12450,0
|
|
20230811,183900,454158560,12450,12450,12450,12450,0
|
|
20230811,183800,454158560,12450,12450,12450,12450,0
|
|
20230811,183700,454158560,12450,12450,12450,12450,0
|
|
20230811,183600,454158560,12450,12450,12450,12450,0
|
|
20230811,183500,454158560,12450,12450,12450,12450,0
|
|
20230811,183400,454158560,12450,12450,12450,12450,0
|
|
20230811,183300,454158560,12450,12450,12450,12450,0
|
|
20230811,183200,454158560,12450,12450,12450,12450,0
|
|
20230811,183100,454158560,12450,12450,12450,12450,0
|
|
20230811,183000,454158560,12450,12450,12450,12450,0
|
|
20230811,182900,454158560,12450,12450,12450,12450,0
|
|
20230811,182800,454158560,12450,12450,12450,12450,0
|
|
20230811,182700,454158560,12450,12450,12450,12450,0
|
|
20230811,182600,454158560,12450,12450,12450,12450,0
|
|
20230811,182500,454158560,12450,12450,12450,12450,0
|
|
20230811,182400,454158560,12450,12450,12450,12450,0
|
|
20230811,182300,454158560,12450,12450,12450,12450,409
|
|
20230811,182200,454158560,12450,12450,12450,12450,0
|
|
20230811,182100,454158560,12450,12450,12450,12450,0
|
|
20230811,182000,454158560,12450,12450,12450,12450,0
|
|
20230811,181900,454158560,12450,12450,12450,12450,0
|
|
20230811,181800,454158560,12450,12450,12450,12450,0
|
|
20230811,181700,454158560,12450,12450,12450,12450,0
|
|
20230811,181600,454158560,12450,12450,12450,12450,0
|
|
20230811,181500,454158560,12450,12450,12450,12450,0
|
|
20230811,181400,454158560,12450,12450,12450,12450,0
|
|
20230811,181300,454158560,12450,12450,12450,12450,0
|
|
20230811,181200,454158560,12450,12450,12450,12450,0
|
|
20230811,181100,454158560,12450,12450,12450,12450,0
|
|
20230811,181000,454158560,12450,12450,12450,12450,0
|
|
20230811,180900,454158560,12450,12450,12450,12450,0
|
|
20230811,180800,454158560,12450,12450,12450,12450,0
|
|
20230811,180700,454158560,12450,12450,12450,12450,0
|
|
20230811,180600,454158560,12450,12450,12450,12450,0
|
|
20230811,180500,454158560,12450,12450,12450,12450,0
|
|
20230811,180400,454158560,12450,12450,12450,12450,0
|
|
20230811,180300,454158560,12450,12450,12450,12450,0
|
|
20230811,180200,454158560,12450,12450,12450,12450,0
|
|
20230811,180100,454158560,12450,12450,12450,12450,0
|
|
20230811,180000,454158560,12450,12450,12450,12450,0
|
|
20230811,175900,454158560,12450,12450,12450,12450,0
|
|
20230811,175800,454158560,12450,12450,12450,12450,0
|
|
20230811,175700,454158560,12450,12450,12450,12450,0
|
|
20230811,175600,454158560,12450,12450,12450,12450,0
|
|
20230811,175500,454158560,12450,12450,12450,12450,0
|
|
20230811,175400,454158560,12450,12450,12450,12450,0
|
|
20230811,175300,454158560,12450,12450,12450,12450,409
|
|
20230811,175200,454158560,12450,12450,12450,12450,0
|
|
20230811,175100,454158560,12450,12450,12450,12450,0
|
|
20230811,175000,454158560,12450,12450,12450,12450,0
|
|
20230811,174900,454158560,12450,12450,12450,12450,0
|
|
20230811,174800,454158560,12450,12450,12450,12450,0
|
|
20230811,174700,454158560,12450,12450,12450,12450,0
|
|
20230811,174600,454158560,12450,12450,12450,12450,0
|
|
20230811,174500,454158560,12450,12450,12450,12450,0
|
|
20230811,174400,454158560,12450,12450,12450,12450,0
|
|
20230811,174300,454158560,12450,12450,12450,12450,0
|
|
20230811,174200,454158560,12450,12450,12450,12450,0
|
|
20230811,174100,454158560,12450,12450,12450,12450,0
|
|
20230811,174000,454158560,12450,12450,12450,12450,0
|
|
20230811,173900,454158560,12450,12450,12450,12450,0
|
|
20230811,173800,454158560,12450,12450,12450,12450,0
|
|
20230811,173700,454158560,12450,12450,12450,12450,0
|
|
20230811,173600,454158560,12450,12450,12450,12450,0
|
|
20230811,173500,454158560,12450,12450,12450,12450,0
|
|
20230811,173400,454158560,12450,12450,12450,12450,0
|
|
20230811,173300,454158560,12450,12450,12450,12450,0
|
|
20230811,173200,454158560,12450,12450,12450,12450,0
|
|
20230811,173100,454158560,12450,12450,12450,12450,0
|
|
20230811,173000,454158560,12450,12450,12450,12450,0
|
|
20230811,172900,454158560,12450,12450,12450,12450,0
|
|
20230811,172800,454158560,12450,12450,12450,12450,0
|
|
20230811,172700,454158560,12450,12450,12450,12450,0
|
|
20230811,172600,454158560,12450,12450,12450,12450,0
|
|
20230811,172500,454158560,12450,12450,12450,12450,0
|
|
20230811,172400,454158560,12450,12450,12450,12450,0
|
|
20230811,172300,454158560,12450,12450,12450,12450,409
|
|
20230811,172200,454158560,12450,12450,12450,12450,0
|
|
20230811,172100,454158560,12450,12450,12450,12450,0
|
|
20230811,172000,454158560,12450,12450,12450,12450,0
|
|
20230811,171900,454158560,12450,12450,12450,12450,0
|
|
20230811,171800,454158560,12450,12450,12450,12450,0
|
|
20230811,171700,454158560,12450,12450,12450,12450,0
|
|
20230811,171600,454158560,12450,12450,12450,12450,0
|
|
20230811,171500,454158560,12450,12450,12450,12450,0
|
|
20230811,171400,454158560,12450,12450,12450,12450,0
|
|
20230811,171300,454158560,12450,12450,12450,12450,0
|
|
20230811,171200,454158560,12450,12450,12450,12450,0
|
|
20230811,171100,454158560,12450,12450,12450,12450,0
|
|
20230811,171000,454158560,12450,12450,12450,12450,0
|
|
20230811,170900,454158560,12450,12450,12450,12450,0
|
|
20230811,170800,454158560,12450,12450,12450,12450,0
|
|
20230811,170700,454158560,12450,12450,12450,12450,0
|
|
20230811,170600,454158560,12450,12450,12450,12450,0
|
|
20230811,170500,454158560,12450,12450,12450,12450,0
|
|
20230811,170400,454158560,12450,12450,12450,12450,0
|
|
20230811,170300,454158560,12450,12450,12450,12450,0
|
|
20230811,170200,454158560,12450,12450,12450,12450,0
|
|
20230811,170100,454158560,12450,12450,12450,12450,0
|
|
20230811,170000,454158560,12450,12450,12450,12450,0
|
|
20230811,165900,454158560,12450,12450,12450,12450,0
|
|
20230811,165800,454158560,12450,12450,12450,12450,0
|
|
20230811,165700,454158560,12450,12450,12450,12450,0
|
|
20230811,165600,454158560,12450,12450,12450,12450,0
|
|
20230811,165500,454158560,12450,12450,12450,12450,0
|
|
20230811,165400,454158560,12450,12450,12450,12450,0
|
|
20230811,165300,454158560,12450,12450,12450,12450,409
|
|
20230811,165200,454158560,12450,12450,12450,12450,0
|
|
20230811,165100,454158560,12450,12450,12450,12450,0
|
|
20230811,165000,454158560,12450,12450,12450,12450,0
|
|
20230811,164900,454158560,12450,12450,12450,12450,0
|
|
20230811,164800,454158560,12450,12450,12450,12450,0
|
|
20230811,164700,454158560,12450,12450,12450,12450,0
|
|
20230811,164600,454158560,12450,12450,12450,12450,0
|
|
20230811,164500,454158560,12450,12450,12450,12450,0
|
|
20230811,164400,454158560,12450,12450,12450,12450,0
|
|
20230811,164300,454158560,12450,12450,12450,12450,0
|
|
20230811,164200,454158560,12450,12450,12450,12450,0
|
|
20230811,164100,454158560,12450,12450,12450,12450,0
|
|
20230811,164000,454158560,12450,12450,12450,12450,0
|
|
20230811,163900,454158560,12450,12450,12450,12450,0
|
|
20230811,163800,454158560,12450,12450,12450,12450,0
|
|
20230811,163700,454158560,12450,12450,12450,12450,0
|
|
20230811,163600,454158560,12450,12450,12450,12450,0
|
|
20230811,163500,454158560,12450,12450,12450,12450,0
|
|
20230811,163400,454158560,12450,12450,12450,12450,0
|
|
20230811,163300,454158560,12450,12450,12450,12450,0
|
|
20230811,163200,454158560,12450,12450,12450,12450,0
|
|
20230811,163100,454158560,12450,12450,12450,12450,0
|
|
20230811,163000,454158560,12450,12450,12450,12450,0
|
|
20230811,162900,454158560,12450,12450,12450,12450,0
|
|
20230811,162800,454158560,12450,12450,12450,12450,0
|
|
20230811,162700,454158560,12450,12450,12450,12450,0
|
|
20230811,162600,454158560,12450,12450,12450,12450,0
|
|
20230811,162500,454158560,12450,12450,12450,12450,0
|
|
20230811,162400,454158560,12450,12450,12450,12450,0
|
|
20230811,162300,454158560,12450,12450,12450,12450,409
|
|
20230811,162200,454158560,12450,12450,12450,12450,0
|
|
20230811,162100,454158560,12450,12450,12450,12450,0
|
|
20230811,162000,454158560,12450,12450,12450,12450,0
|
|
20230811,161900,454158560,12450,12450,12450,12450,0
|
|
20230811,161800,454158560,12450,12450,12450,12450,0
|
|
20230811,161700,454158560,12450,12450,12450,12450,0
|
|
20230811,161600,454158560,12450,12450,12450,12450,0
|
|
20230811,161500,454158560,12450,12450,12450,12450,0
|
|
20230811,161400,454158560,12450,12450,12450,12450,0
|
|
20230811,161300,454158560,12450,12450,12450,12450,0
|
|
20230811,161200,454158560,12450,12450,12450,12450,0
|
|
20230811,161100,454158560,12450,12450,12450,12450,0
|
|
20230811,161000,454158560,12450,12450,12450,12450,0
|
|
20230811,160900,454158560,12450,12450,12450,12450,0
|
|
20230811,160800,454158560,12450,12450,12450,12450,0
|
|
20230811,160700,454158560,12450,12450,12450,12450,0
|
|
20230811,160600,454158560,12450,12450,12450,12450,0
|
|
20230811,160500,454158560,12450,12450,12450,12450,0
|
|
20230811,160400,454158560,12450,12450,12450,12450,0
|
|
20230811,160300,454158560,12450,12450,12450,12450,0
|
|
20230811,160200,454158560,12450,12450,12450,12450,0
|
|
20230811,160100,454158560,12450,12450,12450,12450,0
|
|
20230811,160000,454158560,12450,12450,12450,12450,0
|
|
20230811,155900,454158560,12450,12450,12450,12450,0
|
|
20230811,155800,454158560,12450,12450,12450,12450,0
|
|
20230811,155700,454158560,12450,12450,12450,12450,0
|
|
20230811,155600,454158560,12450,12450,12450,12450,0
|
|
20230811,155500,454158560,12450,12450,12450,12450,0
|
|
20230811,155400,454158560,12450,12450,12450,12450,0
|
|
20230811,155300,454158560,12450,12450,12450,12450,409
|
|
20230811,155200,454158560,12450,12450,12450,12450,0
|
|
20230811,155100,454158560,12450,12450,12450,12450,0
|
|
20230811,155000,454158560,12450,12450,12450,12450,0
|
|
20230811,154900,454158560,12450,12450,12450,12450,0
|
|
20230811,154800,454158560,12450,12450,12450,12450,0
|
|
20230811,154700,454158560,12450,12450,12450,12450,0
|
|
20230811,154600,454158560,12450,12450,12450,12450,0
|
|
20230811,154500,454158560,12450,12450,12450,12450,0
|
|
20230811,154400,454158560,12450,12450,12450,12450,0
|
|
20230811,154300,454158560,12450,12450,12450,12450,0
|
|
20230811,154200,454158560,12450,12450,12450,12450,0
|
|
20230811,154100,454158560,12450,12450,12450,12450,0
|
|
20230811,154000,454158560,12450,12450,12450,12450,0
|
|
20230811,153900,454158560,12450,12450,12450,12450,0
|
|
20230811,153800,454158560,12450,12450,12450,12450,0
|
|
20230811,153700,454158560,12450,12450,12450,12450,0
|
|
20230811,153600,454158560,12450,12450,12450,12450,0
|
|
20230811,153500,454158560,12450,12450,12450,12450,0
|
|
20230811,153400,454158560,12450,12450,12450,12450,0
|
|
20230811,153300,454158560,12450,12450,12450,12450,0
|
|
20230811,153200,454158560,12450,12450,12450,12450,0
|
|
20230811,153100,454158560,12450,12450,12450,12450,0
|
|
20230811,153000,454158560,12450,12450,12450,12450,409
|
|
20230811,152900,449066510,12470,12470,12470,12470,0
|
|
20230811,152800,449066510,12470,12470,12470,12470,0
|
|
20230811,152700,449066510,12470,12470,12470,12470,0
|
|
20230811,152600,449066510,12470,12470,12470,12470,0
|
|
20230811,152500,449066510,12470,12470,12470,12470,0
|
|
20230811,152400,449066510,12470,12470,12470,12470,0
|
|
20230811,152300,449066510,12470,12470,12470,12470,0
|
|
20230811,152200,449066510,12470,12470,12470,12470,0
|
|
20230811,152100,449066510,12470,12470,12470,12470,0
|
|
20230811,152000,449066510,12470,12470,12470,12470,0
|
|
20230811,151900,449066510,12470,12470,12470,12470,0
|
|
20230811,151800,449066510,12470,12470,12470,12470,1
|
|
20230811,151700,449054040,12470,12470,12470,12470,0
|
|
20230811,151600,449054040,12470,12430,12470,12430,11
|
|
20230811,151500,448917270,12480,12470,12480,12470,12
|
|
20230811,151400,448767520,12480,12470,12480,12470,12
|
|
20230811,151300,448617770,12480,12460,12480,12460,16
|
|
20230811,151200,448418110,12470,12470,12470,12470,13
|
|
20230811,151100,448256000,12470,12470,12470,12470,0
|
|
20230811,151000,448256000,12470,12470,12470,12420,379
|
|
20230811,150900,443536270,12480,12480,12480,12480,0
|
|
20230811,150800,443536270,12480,12480,12480,12480,0
|
|
20230811,150700,443536270,12480,12480,12480,12480,1
|
|
20230811,150600,443523790,12480,12480,12480,12480,0
|
|
20230811,150500,443523790,12480,12480,12480,12480,0
|
|
20230811,150400,443523790,12480,12480,12480,12480,0
|
|
20230811,150300,443523790,12480,12480,12480,12480,0
|
|
20230811,150200,443523790,12480,12480,12480,12480,0
|
|
20230811,150100,443523790,12480,12480,12480,12480,0
|
|
20230811,150000,443523790,12480,12480,12480,12480,2
|
|
20230811,145900,443498830,12440,12440,12440,12440,0
|
|
20230811,145800,443498830,12440,12440,12440,12440,0
|
|
20230811,145700,443498830,12440,12440,12440,12440,0
|
|
20230811,145600,443498830,12440,12440,12440,12440,0
|
|
20230811,145500,443498830,12440,12440,12440,12440,0
|
|
20230811,145400,443498830,12440,12440,12440,12440,0
|
|
20230811,145300,443498830,12440,12440,12440,12440,0
|
|
20230811,145200,443498830,12440,12440,12440,12440,73
|
|
20230811,145100,442590710,12430,12430,12430,12430,0
|
|
20230811,145000,442590710,12430,12420,12430,12420,101
|
|
20230811,144900,441336280,12430,12430,12430,12430,0
|
|
20230811,144800,441336280,12430,12430,12430,12430,0
|
|
20230811,144700,441336280,12430,12430,12430,12430,3
|
|
20230811,144600,441298990,12420,12420,12420,12420,37
|
|
20230811,144500,440839450,12420,12420,12420,12420,1
|
|
20230811,144400,440827030,12430,12430,12430,12430,0
|
|
20230811,144300,440827030,12430,12430,12430,12430,0
|
|
20230811,144200,440827030,12430,12430,12430,12430,0
|
|
20230811,144100,440827030,12430,12430,12430,12430,0
|
|
20230811,144000,440827030,12430,12430,12430,12430,157
|
|
20230811,143900,438875520,12420,12420,12420,12420,479
|
|
20230811,143800,432926340,12420,12420,12420,12420,0
|
|
20230811,143700,432926340,12420,12420,12420,12420,100
|
|
20230811,143600,431684340,12420,12420,12420,12420,0
|
|
20230811,143500,431684340,12420,12420,12420,12420,0
|
|
20230811,143400,431684340,12420,12420,12420,12420,0
|
|
20230811,143300,431684340,12420,12430,12430,12420,431
|
|
20230811,143200,426328720,12420,12420,12420,12420,0
|
|
20230811,143100,426328720,12420,12420,12420,12420,0
|
|
20230811,143000,426328720,12420,12420,12420,12420,0
|
|
20230811,142900,426328720,12420,12420,12420,12420,0
|
|
20230811,142800,426328720,12420,12420,12420,12420,0
|
|
20230811,142700,426328720,12420,12420,12420,12420,0
|
|
20230811,142600,426328720,12420,12420,12420,12420,0
|
|
20230811,142500,426328720,12420,12420,12420,12420,0
|
|
20230811,142400,426328720,12420,12420,12420,12420,0
|
|
20230811,142300,426328720,12420,12420,12420,12420,0
|
|
20230811,142200,426328720,12420,12430,12430,12420,30
|
|
20230811,142100,425956020,12420,12420,12420,12420,40
|
|
20230811,142000,425459220,12420,12420,12420,12420,0
|
|
20230811,141900,425459220,12420,12420,12420,12420,0
|
|
20230811,141800,425459220,12420,12420,12420,12420,10
|
|
20230811,141700,425335020,12510,12510,12510,12510,0
|
|
20230811,141600,425335020,12510,12510,12510,12510,0
|
|
20230811,141500,425335020,12510,12500,12510,12500,8
|
|
20230811,141400,425234970,12500,12500,12500,12500,1
|
|
20230811,141300,425222470,12370,12370,12370,12370,0
|
|
20230811,141200,425222470,12370,12370,12370,12370,0
|
|
20230811,141100,425222470,12370,12480,12480,12370,826
|
|
20230811,141000,414964290,12480,12480,12480,12480,1
|
|
20230811,140900,414951810,12480,12480,12480,12480,0
|
|
20230811,140800,414951810,12480,12480,12480,12480,0
|
|
20230811,140700,414951810,12480,12500,12500,12480,624
|
|
20230811,140600,407153130,12500,12500,12500,12500,0
|
|
20230811,140500,407153130,12500,12500,12500,12500,0
|
|
20230811,140400,407153130,12500,12500,12500,12500,0
|
|
20230811,140300,407153130,12500,12500,12500,12500,0
|
|
20230811,140200,407153130,12500,12500,12500,12500,1
|
|
20230811,140100,407140630,12520,12500,12520,12500,520
|
|
20230811,140000,400640230,12500,12500,12500,12500,0
|
|
20230811,135900,400640230,12500,12500,12500,12500,1
|
|
20230811,135800,400627730,12550,12550,12550,12550,0
|
|
20230811,135700,400627730,12550,12550,12550,12550,0
|
|
20230811,135600,400627730,12550,12500,12550,12500,37
|
|
20230811,135500,400163730,12500,12500,12500,12500,169
|
|
20230811,135400,398051230,12500,12500,12500,12500,42
|
|
20230811,135300,397526230,12500,12500,12500,12500,58
|
|
20230811,135200,396801230,12530,12530,12530,12530,227
|
|
20230811,135100,393956920,12540,12540,12540,12540,0
|
|
20230811,135000,393956920,12540,12540,12540,12540,1
|
|
20230811,134900,393944380,12550,12550,12550,12550,2
|
|
20230811,134800,393919280,12530,12530,12530,12530,0
|
|
20230811,134700,393919280,12530,12530,12530,12530,0
|
|
20230811,134600,393919280,12530,12540,12550,12530,22
|
|
20230811,134500,393643590,12550,12550,12550,12550,5
|
|
20230811,134400,393580840,12520,12520,12520,12520,0
|
|
20230811,134300,393580840,12520,12520,12520,12520,0
|
|
20230811,134200,393580840,12520,12520,12520,12520,0
|
|
20230811,134100,393580840,12520,12520,12520,12520,18
|
|
20230811,134000,393355480,12520,12490,12520,12490,380
|
|
20230811,133900,388598090,12490,12490,12490,12490,30
|
|
20230811,133800,388223390,12500,12500,12500,12490,171
|
|
20230811,133700,386085950,12500,12530,12530,12500,657
|
|
20230811,133600,377860500,12520,12520,12520,12520,1
|
|
20230811,133500,377847980,12520,12520,12520,12520,11
|
|
20230811,133400,377710260,12520,12520,12540,12520,21
|
|
20230811,133300,377447300,12530,12550,12550,12530,254
|
|
20230811,133200,374263260,12550,12570,12570,12550,5
|
|
20230811,133100,374200490,12570,12570,12570,12570,132
|
|
20230811,133000,372541250,12590,12570,12590,12570,2
|
|
20230811,132900,372516090,12590,12590,12590,12590,150
|
|
20230811,132800,370627590,12590,12590,12590,12590,620
|
|
20230811,132700,362821790,12590,12600,12600,12590,506
|
|
20230811,132600,356448490,12590,12540,12590,12540,599
|
|
20230811,132500,348912350,12520,12550,12560,12520,142
|
|
20230811,132400,347130490,12540,12500,12540,12500,1618
|
|
20230811,132300,326851980,12500,12510,12510,12500,707
|
|
20230811,132200,318008110,12500,12480,12500,12480,1159
|
|
20230811,132100,303520700,12470,12460,12470,12460,851
|
|
20230811,132000,292917210,12460,12460,12460,12460,464
|
|
20230811,131900,287135770,12450,12450,12450,12450,104
|
|
20230811,131800,285840970,12450,12450,12450,12450,20
|
|
20230811,131700,285591970,12460,12390,12460,12390,500
|
|
20230811,131600,279374790,12390,12390,12390,12390,15
|
|
20230811,131500,279188940,12390,12390,12390,12390,5
|
|
20230811,131400,279126990,12380,12380,12380,12380,0
|
|
20230811,131300,279126990,12380,12380,12380,12380,0
|
|
20230811,131200,279126990,12380,12380,12380,12380,0
|
|
20230811,131100,279126990,12380,12380,12380,12380,0
|
|
20230811,131000,279126990,12380,12380,12380,12380,45
|
|
20230811,130900,278569890,12380,12380,12380,12380,1900
|
|
20230811,130800,255047890,12380,12380,12380,12380,3
|
|
20230811,130700,255010750,12350,12350,12350,12350,10
|
|
20230811,130600,254887250,12350,12350,12350,12350,5
|
|
20230811,130500,254825500,12340,12360,12360,12340,797
|
|
20230811,130400,244981530,12350,12350,12350,12350,0
|
|
20230811,130300,244981530,12350,12350,12350,12350,0
|
|
20230811,130200,244981530,12350,12350,12350,12350,100
|
|
20230811,130100,243746530,12350,12350,12350,12350,0
|
|
20230811,130000,243746530,12350,12350,12350,12350,0
|
|
20230811,125900,243746530,12350,12350,12350,12350,0
|
|
20230811,125800,243746530,12350,12350,12350,12350,80
|
|
20230811,125700,242758530,12350,12350,12350,12350,86
|
|
20230811,125600,241696430,12340,12340,12340,12340,10
|
|
20230811,125500,241573030,12340,12340,12340,12340,5
|
|
20230811,125400,241511330,12350,12350,12350,12350,0
|
|
20230811,125300,241511330,12350,12350,12350,12350,0
|
|
20230811,125200,241511330,12350,12360,12360,12340,155
|
|
20230811,125100,239597260,12350,12350,12350,12350,0
|
|
20230811,125000,239597260,12350,12360,12360,12350,100
|
|
20230811,124900,238362180,12390,12390,12390,12390,20
|
|
20230811,124800,238114380,12390,12390,12390,12390,0
|
|
20230811,124700,238114380,12390,12390,12390,12390,2
|
|
20230811,124600,238089600,12380,12380,12380,12380,41
|
|
20230811,124500,237582020,12390,12390,12390,12390,10
|
|
20230811,124400,237458120,12390,12390,12390,12390,0
|
|
20230811,124300,237458120,12390,12390,12390,12390,0
|
|
20230811,124200,237458120,12390,12390,12390,12390,4
|
|
20230811,124100,237408560,12380,12380,12380,12380,0
|
|
20230811,124000,237408560,12380,12380,12380,12380,0
|
|
20230811,123900,237408560,12380,12380,12380,12380,26
|
|
20230811,123800,237086680,12360,12360,12360,12360,0
|
|
20230811,123700,237086680,12360,12360,12360,12360,0
|
|
20230811,123600,237086680,12360,12360,12360,12360,680
|
|
20230811,123500,228681880,12360,12360,12360,12360,94
|
|
20230811,123400,227520040,12380,12380,12380,12380,0
|
|
20230811,123300,227520040,12380,12380,12380,12380,0
|
|
20230811,123200,227520040,12380,12380,12380,12380,0
|
|
20230811,123100,227520040,12380,12380,12380,12380,0
|
|
20230811,123000,227520040,12380,12380,12380,12380,1
|
|
20230811,122900,227507660,12330,12330,12330,12330,0
|
|
20230811,122800,227507660,12330,12330,12330,12330,0
|
|
20230811,122700,227507660,12330,12330,12330,12330,0
|
|
20230811,122600,227507660,12330,12330,12330,12330,0
|
|
20230811,122500,227507660,12330,12330,12330,12330,26
|
|
20230811,122400,227187080,12330,12330,12330,12330,0
|
|
20230811,122300,227187080,12330,12340,12340,12330,37
|
|
20230811,122200,226730720,12330,12330,12330,12330,0
|
|
20230811,122100,226730720,12330,12330,12330,12330,0
|
|
20230811,122000,226730720,12330,12330,12330,12330,0
|
|
20230811,121900,226730720,12330,12330,12330,12330,0
|
|
20230811,121800,226730720,12330,12330,12330,12330,6
|
|
20230811,121700,226656740,12380,12380,12380,12380,0
|
|
20230811,121600,226656740,12380,12380,12380,12380,0
|
|
20230811,121500,226656740,12380,12380,12380,12380,4
|
|
20230811,121400,226607220,12320,12320,12320,12320,0
|
|
20230811,121300,226607220,12320,12320,12320,12320,0
|
|
20230811,121200,226607220,12320,12330,12330,12320,224
|
|
20230811,121100,223846880,12330,12330,12330,12330,224
|
|
20230811,121000,221084960,12320,12320,12320,12320,0
|
|
20230811,120900,221084960,12320,12320,12320,12320,0
|
|
20230811,120800,221084960,12320,12320,12320,12320,200
|
|
20230811,120700,218620960,12330,12330,12330,12330,866
|
|
20230811,120600,207943180,12340,12370,12370,12340,1648
|
|
20230811,120500,187602930,12380,12380,12380,12380,1
|
|
20230811,120400,187590550,12380,12380,12380,12380,0
|
|
20230811,120300,187590550,12380,12380,12380,12380,0
|
|
20230811,120200,187590550,12380,12380,12380,12380,0
|
|
20230811,120100,187590550,12380,12390,12390,12380,127
|
|
20230811,120000,186017990,12390,12390,12390,12390,2
|
|
20230811,115900,185993210,12390,12390,12390,12390,0
|
|
20230811,115800,185993210,12390,12390,12390,12390,1
|
|
20230811,115700,185980820,12390,12390,12390,12390,1
|
|
20230811,115600,185968430,12380,12390,12390,12380,2
|
|
20230811,115500,185943660,12390,12390,12390,12390,50
|
|
20230811,115400,185324160,12390,12390,12390,12390,2
|
|
20230811,115300,185299380,12390,12390,12390,12390,0
|
|
20230811,115200,185299380,12390,12390,12390,12390,1
|
|
20230811,115100,185286990,12390,12390,12390,12390,1
|
|
20230811,115000,185274600,12390,12390,12390,12390,11
|
|
20230811,114900,185138310,12390,12390,12390,12390,1
|
|
20230811,114800,185125920,12390,12390,12390,12390,1
|
|
20230811,114700,185113530,12390,12390,12390,12390,2
|
|
20230811,114600,185088750,12390,12390,12390,12390,0
|
|
20230811,114500,185088750,12390,12390,12390,12390,7
|
|
20230811,114400,185002020,12380,12390,12390,12380,27
|
|
20230811,114300,184667510,12390,12390,12390,12390,2
|
|
20230811,114200,184642730,12390,12390,12390,12390,35
|
|
20230811,114100,184209080,12390,12390,12390,12390,1
|
|
20230811,114000,184196690,12390,12390,12390,12390,0
|
|
20230811,113900,184196690,12390,12380,12390,12380,2336
|
|
20230811,113800,155257000,12380,12380,12380,12380,1
|
|
20230811,113700,155244620,12380,12380,12380,12380,20
|
|
20230811,113600,154997020,12380,12380,12380,12380,15
|
|
20230811,113500,154811320,12380,12380,12380,12380,5
|
|
20230811,113400,154749420,12380,12380,12380,12380,2
|
|
20230811,113300,154724660,12380,12380,12380,12380,15
|
|
20230811,113200,154538960,12380,12380,12380,12380,1
|
|
20230811,113100,154526580,12380,12380,12380,12380,1
|
|
20230811,113000,154514200,12380,12380,12380,12380,1
|
|
20230811,112900,154501820,12370,12380,12380,12370,4
|
|
20230811,112800,154452330,12380,12370,12380,12370,99
|
|
20230811,112700,153227690,12380,12390,12390,12380,3
|
|
20230811,112600,153190540,12380,12380,12380,12380,0
|
|
20230811,112500,153190540,12380,12380,12380,12380,1
|
|
20230811,112400,153178160,12390,12390,12390,12390,0
|
|
20230811,112300,153178160,12390,12390,12390,12390,0
|
|
20230811,112200,153178160,12390,12360,12390,12350,42
|
|
20230811,112100,152659130,12360,12360,12360,12360,16
|
|
20230811,112000,152461370,12360,12370,12370,12360,9
|
|
20230811,111900,152350120,12370,12380,12390,12370,49
|
|
20230811,111800,151743640,12380,12380,12380,12380,1
|
|
20230811,111700,151731260,12380,12390,12390,12380,39
|
|
20230811,111600,151248240,12390,12380,12390,12380,56
|
|
20230811,111500,150554800,12390,12390,12390,12390,0
|
|
20230811,111400,150554800,12390,12390,12390,12390,1
|
|
20230811,111300,150542410,12390,12390,12390,12390,1
|
|
20230811,111200,150530020,12390,12390,12390,12390,2
|
|
20230811,111100,150505240,12390,12390,12390,12390,1
|
|
20230811,111000,150492850,12390,12390,12390,12390,1
|
|
20230811,110900,150480460,12390,12390,12390,12390,1
|
|
20230811,110800,150468070,12390,12390,12390,12390,1
|
|
20230811,110700,150455680,12390,12390,12390,12390,0
|
|
20230811,110600,150455680,12390,12390,12390,12390,0
|
|
20230811,110500,150455680,12390,12390,12390,12390,3
|
|
20230811,110400,150418510,12390,12390,12390,12390,8
|
|
20230811,110300,150319390,12390,12390,12390,12390,2
|
|
20230811,110200,150294610,12390,12390,12390,12390,1
|
|
20230811,110100,150282220,12390,12390,12390,12390,2
|
|
20230811,110000,150257440,12390,12390,12390,12390,0
|
|
20230811,105900,150257440,12390,12390,12390,12390,1
|
|
20230811,105800,150245050,12390,12390,12390,12390,0
|
|
20230811,105700,150245050,12390,12390,12390,12390,0
|
|
20230811,105600,150245050,12390,12390,12390,12390,1
|
|
20230811,105500,150232660,12350,12350,12350,12350,0
|
|
20230811,105400,150232660,12350,12360,12370,12350,999
|
|
20230811,105300,137890940,12390,12390,12390,12390,1
|
|
20230811,105200,137878550,12360,12390,12390,12360,212
|
|
20230811,105100,135258190,12390,12380,12390,12360,189
|
|
20230811,105000,132918940,12380,12380,12380,12380,9
|
|
20230811,104900,132807520,12390,12390,12390,12390,1
|
|
20230811,104800,132795130,12390,12390,12390,12380,54
|
|
20230811,104700,132126100,12390,12390,12390,12390,101
|
|
20230811,104600,130874710,12390,12420,12420,12390,1542
|
|
20230811,104500,111743450,12430,12430,12430,12420,20
|
|
20230811,104400,111494860,12430,12430,12430,12430,65
|
|
20230811,104300,110686910,12430,12440,12440,12430,138
|
|
20230811,104200,108971560,12440,12440,12440,12440,11
|
|
20230811,104100,108834720,12440,12440,12440,12440,10
|
|
20230811,104000,108710320,12440,12440,12440,12440,1
|
|
20230811,103900,108697880,12440,12440,12440,12420,520
|
|
20230811,103800,102232470,12450,12490,12490,12450,551
|
|
20230811,103700,95364820,12490,12490,12490,12490,0
|
|
20230811,103600,95364820,12490,12490,12490,12490,1
|
|
20230811,103500,95352330,12460,12460,12460,12460,45
|
|
20230811,103400,94791630,12460,12490,12490,12460,113
|
|
20230811,103300,93383410,12500,12500,12500,12500,51
|
|
20230811,103200,92745910,12500,12500,12500,12500,0
|
|
20230811,103100,92745910,12500,12500,12500,12500,0
|
|
20230811,103000,92745910,12500,12490,12500,12490,3
|
|
20230811,102900,92708420,12500,12500,12500,12500,21
|
|
20230811,102800,92445920,12500,12500,12500,12500,80
|
|
20230811,102700,91445920,12500,12500,12500,12490,3
|
|
20230811,102600,91408430,12490,12490,12490,12490,0
|
|
20230811,102500,91408430,12490,12490,12490,12490,1
|
|
20230811,102400,91395940,12500,12510,12510,12500,3
|
|
20230811,102300,91358420,12510,12510,12510,12510,0
|
|
20230811,102200,91358420,12510,12510,12510,12510,1
|
|
20230811,102100,91345910,12510,12510,12510,12510,0
|
|
20230811,102000,91345910,12510,12530,12530,12510,13
|
|
20230811,101900,91183200,12530,12530,12530,12530,1
|
|
20230811,101800,91170670,12520,12530,12530,12520,2
|
|
20230811,101700,91145620,12530,12530,12530,12530,0
|
|
20230811,101600,91145620,12530,12530,12530,12530,1
|
|
20230811,101500,91133090,12540,12540,12540,12540,100
|
|
20230811,101400,89879090,12540,12540,12540,12540,0
|
|
20230811,101300,89879090,12540,12540,12540,12540,1
|
|
20230811,101200,89866550,12480,12520,12520,12480,400
|
|
20230811,101100,84865970,12540,12540,12540,12540,0
|
|
20230811,101000,84865970,12540,12520,12540,12520,6
|
|
20230811,100900,84790770,12510,12510,12510,12510,50
|
|
20230811,100800,84165270,12510,12510,12510,12510,115
|
|
20230811,100700,82726620,12510,12510,12510,12510,3
|
|
20230811,100600,82689090,12510,12510,12510,12510,200
|
|
20230811,100500,80187090,12510,12510,12510,12510,1
|
|
20230811,100400,80174580,12490,12500,12510,12490,337
|
|
20230811,100300,75962080,12500,12500,12500,12500,0
|
|
20230811,100200,75962080,12500,12500,12500,12500,218
|
|
20230811,100100,73237080,12500,12490,12500,12490,904
|
|
20230811,100000,61944160,12490,12490,12490,12490,42
|
|
20230811,095900,61419580,12490,12480,12490,12480,2
|
|
20230811,095800,61394610,12460,12480,12480,12460,53
|
|
20230811,095700,60734160,12450,12450,12450,12450,0
|
|
20230811,095600,60734160,12450,12480,12480,12450,6
|
|
20230811,095500,60659430,12450,12470,12470,12450,5
|
|
20230811,095400,60597150,12480,12480,12480,12480,0
|
|
20230811,095300,60597150,12480,12480,12480,12480,1
|
|
20230811,095200,60584670,12460,12460,12460,12460,53
|
|
20230811,095100,59924290,12480,12490,12490,12460,103
|
|
20230811,095000,58640810,12490,12490,12490,12490,1
|
|
20230811,094900,58628320,12490,12490,12490,12490,2
|
|
20230811,094800,58603340,12490,12490,12490,12490,0
|
|
20230811,094700,58603340,12490,12490,12490,12490,2
|
|
20230811,094600,58578360,12490,12490,12490,12490,0
|
|
20230811,094500,58578360,12490,12490,12490,12490,1
|
|
20230811,094400,58565870,12490,12490,12490,12490,1
|
|
20230811,094300,58553380,12490,12490,12490,12490,0
|
|
20230811,094200,58553380,12490,12490,12490,12490,0
|
|
20230811,094100,58553380,12490,12470,12490,12450,64
|
|
20230811,094000,57756110,12500,12510,12510,12500,176
|
|
20230811,093900,55556100,12510,12510,12510,12490,796
|
|
20230811,093800,45598620,12500,12510,12510,12500,51
|
|
20230811,093700,44960620,12510,12510,12510,12510,1
|
|
20230811,093600,44948110,12520,12520,12520,12520,2
|
|
20230811,093500,44923070,12520,12520,12520,12520,1
|
|
20230811,093400,44910550,12520,12520,12520,12520,0
|
|
20230811,093300,44910550,12520,12460,12520,12410,201
|
|
20230811,093200,42413250,12550,12480,12550,12480,138
|
|
20230811,093100,40688180,12480,12500,12570,12480,355
|
|
20230811,093000,36250040,12490,12480,12490,12460,219
|
|
20230811,092900,33517850,12460,12450,12460,12450,105
|
|
20230811,092800,32209900,12440,12440,12440,12440,71
|
|
20230811,092700,31326660,12440,12430,12440,12430,30
|
|
20230811,092600,30953730,12430,12430,12430,12430,3
|
|
20230811,092500,30916440,12430,12430,12430,12430,22
|
|
20230811,092400,30642980,12400,12390,12400,12390,503
|
|
20230811,092300,24408080,12390,12390,12390,12390,1
|
|
20230811,092200,24395690,12390,12390,12390,12390,0
|
|
20230811,092100,24395690,12390,12390,12390,12390,1
|
|
20230811,092000,24383300,12390,12390,12390,12390,3
|
|
20230811,091900,24346130,12390,12390,12390,12390,19
|
|
20230811,091800,24110720,12350,12360,12390,12340,522
|
|
20230811,091700,17668860,12350,12340,12350,12340,30
|
|
20230811,091600,17298650,12340,12340,12340,12340,1
|
|
20230811,091500,17286310,12340,12340,12340,12340,11
|
|
20230811,091400,17150570,12320,12320,12320,12320,0
|
|
20230811,091300,17150570,12320,12340,12340,12290,1031
|
|
20230811,091200,4468660,12350,12330,12350,12330,51
|
|
20230811,091100,3839810,12350,12350,12350,12350,1
|
|
20230811,091000,3827460,12360,12390,12390,12360,6
|
|
20230811,090900,3753250,12320,12380,12400,12320,67
|
|
20230811,090800,2925160,12390,12380,12390,12380,15
|
|
20230811,090700,2739340,12380,12390,12390,12380,116
|
|
20230811,090600,1303160,12380,12380,12380,12380,0
|
|
20230811,090500,1303160,12380,12380,12380,12380,0
|
|
20230811,090400,1303160,12380,12380,12380,12380,0
|
|
20230811,090300,1303160,12380,12390,12390,12380,25
|
|
20230811,090200,993630,12400,12400,12400,12400,36
|
|
20230811,090100,547230,12410,12410,12410,12410,10
|
|
20230811,090000,423130,12410,12460,12460,12410,34
|