678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201500,118302400,12560,12560,12560,12560,220
|
|
20230803,201400,118302400,12560,12560,12560,12560,0
|
|
20230803,201300,118302400,12560,12560,12560,12560,0
|
|
20230803,201200,118302400,12560,12560,12560,12560,0
|
|
20230803,201100,118302400,12560,12560,12560,12560,0
|
|
20230803,201000,118302400,12560,12560,12560,12560,0
|
|
20230803,200900,118302400,12560,12560,12560,12560,0
|
|
20230803,200800,118302400,12560,12560,12560,12560,0
|
|
20230803,200700,118302400,12560,12560,12560,12560,0
|
|
20230803,200600,118302400,12560,12560,12560,12560,0
|
|
20230803,200500,118302400,12560,12560,12560,12560,0
|
|
20230803,200400,118302400,12560,12560,12560,12560,0
|
|
20230803,200300,118302400,12560,12560,12560,12560,0
|
|
20230803,200200,118302400,12560,12560,12560,12560,0
|
|
20230803,200100,118302400,12560,12560,12560,12560,0
|
|
20230803,200000,118302400,12560,12560,12560,12560,0
|
|
20230803,195900,118302400,12560,12560,12560,12560,0
|
|
20230803,195800,118302400,12560,12560,12560,12560,0
|
|
20230803,195700,118302400,12560,12560,12560,12560,0
|
|
20230803,195600,118302400,12560,12560,12560,12560,0
|
|
20230803,195500,118302400,12560,12560,12560,12560,0
|
|
20230803,195400,118302400,12560,12560,12560,12560,0
|
|
20230803,195300,118302400,12560,12560,12560,12560,0
|
|
20230803,195200,118302400,12560,12560,12560,12560,0
|
|
20230803,195100,118302400,12560,12560,12560,12560,0
|
|
20230803,195000,118302400,12560,12560,12560,12560,0
|
|
20230803,194900,118302400,12560,12560,12560,12560,0
|
|
20230803,194800,118302400,12560,12560,12560,12560,0
|
|
20230803,194700,118302400,12560,12560,12560,12560,0
|
|
20230803,194600,118302400,12560,12560,12560,12560,0
|
|
20230803,194500,118302400,12560,12560,12560,12560,220
|
|
20230803,194400,118302400,12560,12560,12560,12560,0
|
|
20230803,194300,118302400,12560,12560,12560,12560,0
|
|
20230803,194200,118302400,12560,12560,12560,12560,0
|
|
20230803,194100,118302400,12560,12560,12560,12560,0
|
|
20230803,194000,118302400,12560,12560,12560,12560,0
|
|
20230803,193900,118302400,12560,12560,12560,12560,0
|
|
20230803,193800,118302400,12560,12560,12560,12560,0
|
|
20230803,193700,118302400,12560,12560,12560,12560,0
|
|
20230803,193600,118302400,12560,12560,12560,12560,0
|
|
20230803,193500,118302400,12560,12560,12560,12560,0
|
|
20230803,193400,118302400,12560,12560,12560,12560,0
|
|
20230803,193300,118302400,12560,12560,12560,12560,0
|
|
20230803,193200,118302400,12560,12560,12560,12560,0
|
|
20230803,193100,118302400,12560,12560,12560,12560,0
|
|
20230803,193000,118302400,12560,12560,12560,12560,0
|
|
20230803,192900,118302400,12560,12560,12560,12560,0
|
|
20230803,192800,118302400,12560,12560,12560,12560,0
|
|
20230803,192700,118302400,12560,12560,12560,12560,0
|
|
20230803,192600,118302400,12560,12560,12560,12560,0
|
|
20230803,192500,118302400,12560,12560,12560,12560,0
|
|
20230803,192400,118302400,12560,12560,12560,12560,0
|
|
20230803,192300,118302400,12560,12560,12560,12560,0
|
|
20230803,192200,118302400,12560,12560,12560,12560,0
|
|
20230803,192100,118302400,12560,12560,12560,12560,0
|
|
20230803,192000,118302400,12560,12560,12560,12560,0
|
|
20230803,191900,118302400,12560,12560,12560,12560,0
|
|
20230803,191800,118302400,12560,12560,12560,12560,0
|
|
20230803,191700,118302400,12560,12560,12560,12560,0
|
|
20230803,191600,118302400,12560,12560,12560,12560,0
|
|
20230803,191500,118302400,12560,12560,12560,12560,220
|
|
20230803,191400,118302400,12560,12560,12560,12560,0
|
|
20230803,191300,118302400,12560,12560,12560,12560,0
|
|
20230803,191200,118302400,12560,12560,12560,12560,0
|
|
20230803,191100,118302400,12560,12560,12560,12560,0
|
|
20230803,191000,118302400,12560,12560,12560,12560,0
|
|
20230803,190900,118302400,12560,12560,12560,12560,0
|
|
20230803,190800,118302400,12560,12560,12560,12560,0
|
|
20230803,190700,118302400,12560,12560,12560,12560,0
|
|
20230803,190600,118302400,12560,12560,12560,12560,0
|
|
20230803,190500,118302400,12560,12560,12560,12560,0
|
|
20230803,190400,118302400,12560,12560,12560,12560,0
|
|
20230803,190300,118302400,12560,12560,12560,12560,0
|
|
20230803,190200,118302400,12560,12560,12560,12560,0
|
|
20230803,190100,118302400,12560,12560,12560,12560,0
|
|
20230803,190000,118302400,12560,12560,12560,12560,0
|
|
20230803,185900,118302400,12560,12560,12560,12560,0
|
|
20230803,185800,118302400,12560,12560,12560,12560,0
|
|
20230803,185700,118302400,12560,12560,12560,12560,0
|
|
20230803,185600,118302400,12560,12560,12560,12560,0
|
|
20230803,185500,118302400,12560,12560,12560,12560,0
|
|
20230803,185400,118302400,12560,12560,12560,12560,0
|
|
20230803,185300,118302400,12560,12560,12560,12560,0
|
|
20230803,185200,118302400,12560,12560,12560,12560,0
|
|
20230803,185100,118302400,12560,12560,12560,12560,0
|
|
20230803,185000,118302400,12560,12560,12560,12560,0
|
|
20230803,184900,118302400,12560,12560,12560,12560,0
|
|
20230803,184800,118302400,12560,12560,12560,12560,0
|
|
20230803,184700,118302400,12560,12560,12560,12560,0
|
|
20230803,184600,118302400,12560,12560,12560,12560,0
|
|
20230803,184500,118302400,12560,12560,12560,12560,220
|
|
20230803,184400,118302400,12560,12560,12560,12560,0
|
|
20230803,184300,118302400,12560,12560,12560,12560,0
|
|
20230803,184200,118302400,12560,12560,12560,12560,0
|
|
20230803,184100,118302400,12560,12560,12560,12560,0
|
|
20230803,184000,118302400,12560,12560,12560,12560,0
|
|
20230803,183900,118302400,12560,12560,12560,12560,0
|
|
20230803,183800,118302400,12560,12560,12560,12560,0
|
|
20230803,183700,118302400,12560,12560,12560,12560,0
|
|
20230803,183600,118302400,12560,12560,12560,12560,0
|
|
20230803,183500,118302400,12560,12560,12560,12560,0
|
|
20230803,183400,118302400,12560,12560,12560,12560,0
|
|
20230803,183300,118302400,12560,12560,12560,12560,0
|
|
20230803,183200,118302400,12560,12560,12560,12560,0
|
|
20230803,183100,118302400,12560,12560,12560,12560,0
|
|
20230803,183000,118302400,12560,12560,12560,12560,0
|
|
20230803,182900,118302400,12560,12560,12560,12560,0
|
|
20230803,182800,118302400,12560,12560,12560,12560,0
|
|
20230803,182700,118302400,12560,12560,12560,12560,0
|
|
20230803,182600,118302400,12560,12560,12560,12560,0
|
|
20230803,182500,118302400,12560,12560,12560,12560,0
|
|
20230803,182400,118302400,12560,12560,12560,12560,0
|
|
20230803,182300,118302400,12560,12560,12560,12560,0
|
|
20230803,182200,118302400,12560,12560,12560,12560,0
|
|
20230803,182100,118302400,12560,12560,12560,12560,0
|
|
20230803,182000,118302400,12560,12560,12560,12560,0
|
|
20230803,181900,118302400,12560,12560,12560,12560,0
|
|
20230803,181800,118302400,12560,12560,12560,12560,0
|
|
20230803,181700,118302400,12560,12560,12560,12560,0
|
|
20230803,181600,118302400,12560,12560,12560,12560,0
|
|
20230803,181500,118302400,12560,12560,12560,12560,220
|
|
20230803,181400,118302400,12560,12560,12560,12560,0
|
|
20230803,181300,118302400,12560,12560,12560,12560,0
|
|
20230803,181200,118302400,12560,12560,12560,12560,0
|
|
20230803,181100,118302400,12560,12560,12560,12560,0
|
|
20230803,181000,118302400,12560,12560,12560,12560,0
|
|
20230803,180900,118302400,12560,12560,12560,12560,0
|
|
20230803,180800,118302400,12560,12560,12560,12560,0
|
|
20230803,180700,118302400,12560,12560,12560,12560,0
|
|
20230803,180600,118302400,12560,12560,12560,12560,0
|
|
20230803,180500,118302400,12560,12560,12560,12560,0
|
|
20230803,180400,118302400,12560,12560,12560,12560,0
|
|
20230803,180300,118302400,12560,12560,12560,12560,0
|
|
20230803,180200,118302400,12560,12560,12560,12560,0
|
|
20230803,180100,118302400,12560,12560,12560,12560,0
|
|
20230803,180000,118302400,12560,12560,12560,12560,0
|
|
20230803,175900,118302400,12560,12560,12560,12560,0
|
|
20230803,175800,118302400,12560,12560,12560,12560,0
|
|
20230803,175700,118302400,12560,12560,12560,12560,0
|
|
20230803,175600,118302400,12560,12560,12560,12560,0
|
|
20230803,175500,118302400,12560,12560,12560,12560,0
|
|
20230803,175400,118302400,12560,12560,12560,12560,0
|
|
20230803,175300,118302400,12560,12560,12560,12560,0
|
|
20230803,175200,118302400,12560,12560,12560,12560,0
|
|
20230803,175100,118302400,12560,12560,12560,12560,0
|
|
20230803,175000,118302400,12560,12560,12560,12560,0
|
|
20230803,174900,118302400,12560,12560,12560,12560,0
|
|
20230803,174800,118302400,12560,12560,12560,12560,0
|
|
20230803,174700,118302400,12560,12560,12560,12560,0
|
|
20230803,174600,118302400,12560,12560,12560,12560,0
|
|
20230803,174500,118302400,12560,12560,12560,12560,220
|
|
20230803,174400,118302400,12560,12560,12560,12560,0
|
|
20230803,174300,118302400,12560,12560,12560,12560,0
|
|
20230803,174200,118302400,12560,12560,12560,12560,0
|
|
20230803,174100,118302400,12560,12560,12560,12560,0
|
|
20230803,174000,118302400,12560,12560,12560,12560,0
|
|
20230803,173900,118302400,12560,12560,12560,12560,0
|
|
20230803,173800,118302400,12560,12560,12560,12560,0
|
|
20230803,173700,118302400,12560,12560,12560,12560,0
|
|
20230803,173600,118302400,12560,12560,12560,12560,0
|
|
20230803,173500,118302400,12560,12560,12560,12560,0
|
|
20230803,173400,118302400,12560,12560,12560,12560,0
|
|
20230803,173300,118302400,12560,12560,12560,12560,0
|
|
20230803,173200,118302400,12560,12560,12560,12560,0
|
|
20230803,173100,118302400,12560,12560,12560,12560,0
|
|
20230803,173000,118302400,12560,12560,12560,12560,0
|
|
20230803,172900,118302400,12560,12560,12560,12560,0
|
|
20230803,172800,118302400,12560,12560,12560,12560,0
|
|
20230803,172700,118302400,12560,12560,12560,12560,0
|
|
20230803,172600,118302400,12560,12560,12560,12560,0
|
|
20230803,172500,118302400,12560,12560,12560,12560,0
|
|
20230803,172400,118302400,12560,12560,12560,12560,0
|
|
20230803,172300,118302400,12560,12560,12560,12560,0
|
|
20230803,172200,118302400,12560,12560,12560,12560,0
|
|
20230803,172100,118302400,12560,12560,12560,12560,0
|
|
20230803,172000,118302400,12560,12560,12560,12560,0
|
|
20230803,171900,118302400,12560,12560,12560,12560,0
|
|
20230803,171800,118302400,12560,12560,12560,12560,0
|
|
20230803,171700,118302400,12560,12560,12560,12560,0
|
|
20230803,171600,118302400,12560,12560,12560,12560,0
|
|
20230803,171500,118302400,12560,12560,12560,12560,220
|
|
20230803,171400,118302400,12560,12560,12560,12560,0
|
|
20230803,171300,118302400,12560,12560,12560,12560,0
|
|
20230803,171200,118302400,12560,12560,12560,12560,0
|
|
20230803,171100,118302400,12560,12560,12560,12560,0
|
|
20230803,171000,118302400,12560,12560,12560,12560,0
|
|
20230803,170900,118302400,12560,12560,12560,12560,0
|
|
20230803,170800,118302400,12560,12560,12560,12560,0
|
|
20230803,170700,118302400,12560,12560,12560,12560,0
|
|
20230803,170600,118302400,12560,12560,12560,12560,0
|
|
20230803,170500,118302400,12560,12560,12560,12560,0
|
|
20230803,170400,118302400,12560,12560,12560,12560,0
|
|
20230803,170300,118302400,12560,12560,12560,12560,0
|
|
20230803,170200,118302400,12560,12560,12560,12560,0
|
|
20230803,170100,118302400,12560,12560,12560,12560,0
|
|
20230803,170000,118302400,12560,12560,12560,12560,0
|
|
20230803,165900,118302400,12560,12560,12560,12560,0
|
|
20230803,165800,118302400,12560,12560,12560,12560,0
|
|
20230803,165700,118302400,12560,12560,12560,12560,0
|
|
20230803,165600,118302400,12560,12560,12560,12560,0
|
|
20230803,165500,118302400,12560,12560,12560,12560,0
|
|
20230803,165400,118302400,12560,12560,12560,12560,0
|
|
20230803,165300,118302400,12560,12560,12560,12560,0
|
|
20230803,165200,118302400,12560,12560,12560,12560,0
|
|
20230803,165100,118302400,12560,12560,12560,12560,0
|
|
20230803,165000,118302400,12560,12560,12560,12560,0
|
|
20230803,164900,118302400,12560,12560,12560,12560,0
|
|
20230803,164800,118302400,12560,12560,12560,12560,0
|
|
20230803,164700,118302400,12560,12560,12560,12560,0
|
|
20230803,164600,118302400,12560,12560,12560,12560,0
|
|
20230803,164500,118302400,12560,12560,12560,12560,220
|
|
20230803,164400,118302400,12560,12560,12560,12560,0
|
|
20230803,164300,118302400,12560,12560,12560,12560,0
|
|
20230803,164200,118302400,12560,12560,12560,12560,0
|
|
20230803,164100,118302400,12560,12560,12560,12560,0
|
|
20230803,164000,118302400,12560,12560,12560,12560,0
|
|
20230803,163900,118302400,12560,12560,12560,12560,0
|
|
20230803,163800,118302400,12560,12560,12560,12560,0
|
|
20230803,163700,118302400,12560,12560,12560,12560,0
|
|
20230803,163600,118302400,12560,12560,12560,12560,0
|
|
20230803,163500,118302400,12560,12560,12560,12560,0
|
|
20230803,163400,118302400,12560,12560,12560,12560,0
|
|
20230803,163300,118302400,12560,12560,12560,12560,0
|
|
20230803,163200,118302400,12560,12560,12560,12560,0
|
|
20230803,163100,118302400,12560,12560,12560,12560,0
|
|
20230803,163000,118302400,12560,12560,12560,12560,0
|
|
20230803,162900,118302400,12560,12560,12560,12560,0
|
|
20230803,162800,118302400,12560,12560,12560,12560,0
|
|
20230803,162700,118302400,12560,12560,12560,12560,0
|
|
20230803,162600,118302400,12560,12560,12560,12560,0
|
|
20230803,162500,118302400,12560,12560,12560,12560,0
|
|
20230803,162400,118302400,12560,12560,12560,12560,0
|
|
20230803,162300,118302400,12560,12560,12560,12560,0
|
|
20230803,162200,118302400,12560,12560,12560,12560,0
|
|
20230803,162100,118302400,12560,12560,12560,12560,0
|
|
20230803,162000,118302400,12560,12560,12560,12560,0
|
|
20230803,161900,118302400,12560,12560,12560,12560,0
|
|
20230803,161800,118302400,12560,12560,12560,12560,0
|
|
20230803,161700,118302400,12560,12560,12560,12560,0
|
|
20230803,161600,118302400,12560,12560,12560,12560,0
|
|
20230803,161500,118302400,12560,12560,12560,12560,220
|
|
20230803,161400,118302400,12560,12560,12560,12560,0
|
|
20230803,161300,118302400,12560,12560,12560,12560,0
|
|
20230803,161200,118302400,12560,12560,12560,12560,0
|
|
20230803,161100,118302400,12560,12560,12560,12560,0
|
|
20230803,161000,118302400,12560,12560,12560,12560,0
|
|
20230803,160900,118302400,12560,12560,12560,12560,0
|
|
20230803,160800,118302400,12560,12560,12560,12560,0
|
|
20230803,160700,118302400,12560,12560,12560,12560,0
|
|
20230803,160600,118302400,12560,12560,12560,12560,0
|
|
20230803,160500,118302400,12560,12560,12560,12560,0
|
|
20230803,160400,118302400,12560,12560,12560,12560,0
|
|
20230803,160300,118302400,12560,12560,12560,12560,0
|
|
20230803,160200,118302400,12560,12560,12560,12560,0
|
|
20230803,160100,118302400,12560,12560,12560,12560,0
|
|
20230803,160000,118302400,12560,12560,12560,12560,0
|
|
20230803,155900,118302400,12560,12560,12560,12560,0
|
|
20230803,155800,118302400,12560,12560,12560,12560,0
|
|
20230803,155700,118302400,12560,12560,12560,12560,0
|
|
20230803,155600,118302400,12560,12560,12560,12560,0
|
|
20230803,155500,118302400,12560,12560,12560,12560,0
|
|
20230803,155400,118302400,12560,12560,12560,12560,0
|
|
20230803,155300,118302400,12560,12560,12560,12560,0
|
|
20230803,155200,118302400,12560,12560,12560,12560,0
|
|
20230803,155100,118302400,12560,12560,12560,12560,0
|
|
20230803,155000,118302400,12560,12560,12560,12560,0
|
|
20230803,154900,118302400,12560,12560,12560,12560,0
|
|
20230803,154800,118302400,12560,12560,12560,12560,0
|
|
20230803,154700,118302400,12560,12560,12560,12560,0
|
|
20230803,154600,118302400,12560,12560,12560,12560,0
|
|
20230803,154500,118302400,12560,12560,12560,12560,220
|
|
20230803,154400,118302400,12560,12560,12560,12560,0
|
|
20230803,154300,118302400,12560,12560,12560,12560,0
|
|
20230803,154200,118302400,12560,12560,12560,12560,0
|
|
20230803,154100,118302400,12560,12560,12560,12560,0
|
|
20230803,154000,118302400,12560,12560,12560,12560,0
|
|
20230803,153900,118302400,12560,12560,12560,12560,0
|
|
20230803,153800,118302400,12560,12560,12560,12560,0
|
|
20230803,153700,118302400,12560,12560,12560,12560,0
|
|
20230803,153600,118302400,12560,12560,12560,12560,0
|
|
20230803,153500,118302400,12560,12560,12560,12560,0
|
|
20230803,153400,118302400,12560,12560,12560,12560,0
|
|
20230803,153300,118302400,12560,12560,12560,12560,0
|
|
20230803,153200,118302400,12560,12560,12560,12560,0
|
|
20230803,153100,118302400,12560,12560,12560,12560,0
|
|
20230803,153000,118302400,12560,12560,12560,12560,220
|
|
20230803,152900,115539200,12510,12510,12510,12510,0
|
|
20230803,152800,115539200,12510,12510,12510,12510,0
|
|
20230803,152700,115539200,12510,12510,12510,12510,0
|
|
20230803,152600,115539200,12510,12510,12510,12510,0
|
|
20230803,152500,115539200,12510,12510,12510,12510,0
|
|
20230803,152400,115539200,12510,12510,12510,12510,0
|
|
20230803,152300,115539200,12510,12510,12510,12510,0
|
|
20230803,152200,115539200,12510,12510,12510,12510,0
|
|
20230803,152100,115539200,12510,12510,12510,12510,0
|
|
20230803,152000,115539200,12510,12510,12510,12510,0
|
|
20230803,151900,115539200,12510,12520,12520,12500,37
|
|
20230803,151800,115076190,12520,12520,12520,12520,3
|
|
20230803,151700,115038630,12520,12520,12520,12520,0
|
|
20230803,151600,115038630,12520,12520,12520,12520,0
|
|
20230803,151500,115038630,12520,12520,12520,12520,3
|
|
20230803,151400,115001070,12520,12520,12520,12520,25
|
|
20230803,151300,114688070,12520,12520,12520,12520,0
|
|
20230803,151200,114688070,12520,12520,12520,12520,0
|
|
20230803,151100,114688070,12520,12520,12520,12520,15
|
|
20230803,151000,114500270,12520,12510,12520,12510,21
|
|
20230803,150900,114237450,12520,12520,12520,12520,9
|
|
20230803,150800,114124770,12520,12520,12520,12520,0
|
|
20230803,150700,114124770,12520,12520,12520,12520,0
|
|
20230803,150600,114124770,12520,12520,12520,12520,12
|
|
20230803,150500,113974530,12510,12510,12510,12510,0
|
|
20230803,150400,113974530,12510,12520,12520,12510,11
|
|
20230803,150300,113836910,12510,12510,12510,12510,0
|
|
20230803,150200,113836910,12510,12520,12520,12510,11
|
|
20230803,150100,113699200,12520,12520,12520,12520,0
|
|
20230803,150000,113699200,12520,12520,12520,12520,6
|
|
20230803,145900,113624080,12520,12520,12520,12520,0
|
|
20230803,145800,113624080,12520,12520,12520,12520,11
|
|
20230803,145700,113486360,12520,12520,12520,12520,1
|
|
20230803,145600,113473840,12520,12520,12520,12520,0
|
|
20230803,145500,113473840,12520,12520,12520,12520,8
|
|
20230803,145400,113373680,12520,12520,12520,12520,1
|
|
20230803,145300,113361160,12520,12520,12520,12520,0
|
|
20230803,145200,113361160,12520,12520,12520,12520,50
|
|
20230803,145100,112735160,12520,12520,12520,12520,0
|
|
20230803,145000,112735160,12520,12520,12520,12520,1
|
|
20230803,144900,112722640,12520,12520,12520,12520,0
|
|
20230803,144800,112722640,12520,12520,12520,12520,3
|
|
20230803,144700,112685080,12520,12520,12520,12520,0
|
|
20230803,144600,112685080,12520,12520,12520,12520,1
|
|
20230803,144500,112672560,12520,12520,12520,12520,0
|
|
20230803,144400,112672560,12520,12520,12520,12520,0
|
|
20230803,144300,112672560,12520,12520,12520,12520,0
|
|
20230803,144200,112672560,12520,12520,12520,12520,1
|
|
20230803,144100,112660040,12520,12520,12520,12520,0
|
|
20230803,144000,112660040,12520,12520,12520,12520,0
|
|
20230803,143900,112660040,12520,12520,12520,12520,1
|
|
20230803,143800,112647520,12500,12500,12500,12500,0
|
|
20230803,143700,112647520,12500,12500,12500,12500,0
|
|
20230803,143600,112647520,12500,12500,12500,12500,1
|
|
20230803,143500,112635020,12520,12520,12520,12520,1
|
|
20230803,143400,112622500,12520,12520,12520,12520,0
|
|
20230803,143300,112622500,12520,12520,12520,12520,0
|
|
20230803,143200,112622500,12520,12520,12520,12520,15
|
|
20230803,143100,112434700,12520,12520,12520,12520,1
|
|
20230803,143000,112422180,12520,12520,12520,12520,0
|
|
20230803,142900,112422180,12520,12520,12520,12520,15
|
|
20230803,142800,112234380,12520,12520,12520,12520,0
|
|
20230803,142700,112234380,12520,12520,12520,12520,1
|
|
20230803,142600,112221860,12520,12520,12520,12520,0
|
|
20230803,142500,112221860,12520,12520,12520,12520,0
|
|
20230803,142400,112221860,12520,12520,12520,12520,1
|
|
20230803,142300,112209340,12560,12560,12560,12560,0
|
|
20230803,142200,112209340,12560,12560,12560,12560,0
|
|
20230803,142100,112209340,12560,12560,12560,12560,0
|
|
20230803,142000,112209340,12560,12560,12560,12560,1
|
|
20230803,141900,112196780,12560,12560,12560,12560,0
|
|
20230803,141800,112196780,12560,12560,12560,12560,0
|
|
20230803,141700,112196780,12560,12560,12560,12560,0
|
|
20230803,141600,112196780,12560,12560,12560,12560,1
|
|
20230803,141500,112184220,12570,12570,12570,12570,0
|
|
20230803,141400,112184220,12570,12570,12570,12570,0
|
|
20230803,141300,112184220,12570,12570,12570,12570,0
|
|
20230803,141200,112184220,12570,12570,12570,12570,1
|
|
20230803,141100,112171650,12570,12570,12570,12570,0
|
|
20230803,141000,112171650,12570,12570,12570,12570,0
|
|
20230803,140900,112171650,12570,12570,12570,12570,1
|
|
20230803,140800,112159080,12570,12570,12570,12570,0
|
|
20230803,140700,112159080,12570,12570,12570,12570,0
|
|
20230803,140600,112159080,12570,12570,12570,12570,10
|
|
20230803,140500,112033380,12570,12570,12570,12570,1
|
|
20230803,140400,112020810,12570,12570,12570,12570,0
|
|
20230803,140300,112020810,12570,12570,12570,12570,0
|
|
20230803,140200,112020810,12570,12570,12570,12570,0
|
|
20230803,140100,112020810,12570,12570,12570,12570,1
|
|
20230803,140000,112008240,12570,12570,12570,12570,0
|
|
20230803,135900,112008240,12570,12570,12570,12570,0
|
|
20230803,135800,112008240,12570,12570,12570,12570,0
|
|
20230803,135700,112008240,12570,12570,12570,12570,1
|
|
20230803,135600,111995670,12470,12470,12470,12470,0
|
|
20230803,135500,111995670,12470,12470,12470,12470,1
|
|
20230803,135400,111983200,12580,12510,12580,12450,536
|
|
20230803,135300,105302680,12580,12580,12580,12580,1
|
|
20230803,135200,105290100,12590,12590,12590,12590,0
|
|
20230803,135100,105290100,12590,12590,12590,12590,0
|
|
20230803,135000,105290100,12590,12520,12590,12520,694
|
|
20230803,134900,96596530,12520,12520,12520,12520,0
|
|
20230803,134800,96596530,12520,12520,12520,12520,0
|
|
20230803,134700,96596530,12520,12520,12520,12520,0
|
|
20230803,134600,96596530,12520,12510,12520,12510,11
|
|
20230803,134500,96458910,12520,12520,12520,12520,0
|
|
20230803,134400,96458910,12520,12520,12520,12520,0
|
|
20230803,134300,96458910,12520,12520,12520,12520,0
|
|
20230803,134200,96458910,12520,12520,12520,12520,1
|
|
20230803,134100,96446390,12520,12520,12520,12520,15
|
|
20230803,134000,96258590,12520,12520,12520,12520,0
|
|
20230803,133900,96258590,12520,12520,12520,12520,2
|
|
20230803,133800,96233550,12520,12520,12520,12520,1
|
|
20230803,133700,96221030,12510,12510,12510,12510,0
|
|
20230803,133600,96221030,12510,12510,12510,12510,10
|
|
20230803,133500,96095930,12520,12520,12520,12520,1
|
|
20230803,133400,96083410,12520,12520,12520,12520,0
|
|
20230803,133300,96083410,12520,12520,12520,12520,0
|
|
20230803,133200,96083410,12520,12520,12520,12520,0
|
|
20230803,133100,96083410,12520,12520,12520,12520,1
|
|
20230803,133000,96070890,12520,12520,12520,12520,0
|
|
20230803,132900,96070890,12520,12520,12520,12520,0
|
|
20230803,132800,96070890,12520,12520,12520,12520,0
|
|
20230803,132700,96070890,12520,12520,12520,12520,18
|
|
20230803,132600,95845530,12520,12520,12520,12520,0
|
|
20230803,132500,95845530,12520,12520,12520,12520,0
|
|
20230803,132400,95845530,12520,12520,12520,12520,0
|
|
20230803,132300,95845530,12520,12520,12520,12520,2
|
|
20230803,132200,95820490,12520,12520,12520,12520,1
|
|
20230803,132100,95807970,12510,12510,12510,12510,0
|
|
20230803,132000,95807970,12510,12520,12520,12510,3
|
|
20230803,131900,95770430,12520,12520,12520,12520,0
|
|
20230803,131800,95770430,12520,12520,12520,12520,0
|
|
20230803,131700,95770430,12520,12520,12520,12520,0
|
|
20230803,131600,95770430,12520,12520,12520,12520,2
|
|
20230803,131500,95745390,12500,12500,12500,12500,12
|
|
20230803,131400,95595390,12500,12500,12500,12500,0
|
|
20230803,131300,95595390,12500,12500,12500,12500,0
|
|
20230803,131200,95595390,12500,12500,12500,12500,0
|
|
20230803,131100,95595390,12500,12500,12500,12500,0
|
|
20230803,131000,95595390,12500,12500,12500,12500,5
|
|
20230803,130900,95532890,12500,12500,12500,12500,0
|
|
20230803,130800,95532890,12500,12500,12500,12500,0
|
|
20230803,130700,95532890,12500,12500,12500,12500,0
|
|
20230803,130600,95532890,12500,12500,12500,12500,1
|
|
20230803,130500,95520390,12500,12500,12500,12500,0
|
|
20230803,130400,95520390,12500,12500,12500,12500,101
|
|
20230803,130300,94257890,12490,12490,12490,12490,21
|
|
20230803,130200,93995600,12500,12500,12500,12500,0
|
|
20230803,130100,93995600,12500,12500,12500,12500,87
|
|
20230803,130000,92908100,12500,12500,12500,12500,0
|
|
20230803,125900,92908100,12500,12500,12500,12500,0
|
|
20230803,125800,92908100,12500,12500,12500,12500,0
|
|
20230803,125700,92908100,12500,12500,12500,12500,0
|
|
20230803,125600,92908100,12500,12500,12500,12500,7
|
|
20230803,125500,92820600,12500,12500,12500,12500,17
|
|
20230803,125400,92608100,12500,12500,12500,12500,0
|
|
20230803,125300,92608100,12500,12500,12500,12500,0
|
|
20230803,125200,92608100,12500,12500,12500,12500,0
|
|
20230803,125100,92608100,12500,12500,12500,12500,0
|
|
20230803,125000,92608100,12500,12500,12500,12500,0
|
|
20230803,124900,92608100,12500,12500,12500,12500,0
|
|
20230803,124800,92608100,12500,12500,12500,12500,0
|
|
20230803,124700,92608100,12500,12500,12500,12500,0
|
|
20230803,124600,92608100,12500,12500,12500,12500,0
|
|
20230803,124500,92608100,12500,12500,12500,12500,0
|
|
20230803,124400,92608100,12500,12500,12500,12500,0
|
|
20230803,124300,92608100,12500,12500,12500,12500,0
|
|
20230803,124200,92608100,12500,12500,12500,12500,0
|
|
20230803,124100,92608100,12500,12500,12500,12500,0
|
|
20230803,124000,92608100,12500,12500,12500,12500,0
|
|
20230803,123900,92608100,12500,12500,12500,12500,0
|
|
20230803,123800,92608100,12500,12500,12500,12500,0
|
|
20230803,123700,92608100,12500,12500,12500,12500,0
|
|
20230803,123600,92608100,12500,12500,12500,12500,0
|
|
20230803,123500,92608100,12500,12500,12500,12500,56
|
|
20230803,123400,91908100,12500,12500,12500,12500,0
|
|
20230803,123300,91908100,12500,12500,12500,12500,0
|
|
20230803,123200,91908100,12500,12500,12500,12500,0
|
|
20230803,123100,91908100,12500,12500,12500,12500,0
|
|
20230803,123000,91908100,12500,12500,12500,12500,0
|
|
20230803,122900,91908100,12500,12500,12500,12500,0
|
|
20230803,122800,91908100,12500,12500,12500,12500,0
|
|
20230803,122700,91908100,12500,12500,12500,12500,0
|
|
20230803,122600,91908100,12500,12500,12500,12500,8
|
|
20230803,122500,91808100,12500,12500,12500,12500,18
|
|
20230803,122400,91583100,12500,12500,12500,12500,0
|
|
20230803,122300,91583100,12500,12500,12500,12500,0
|
|
20230803,122200,91583100,12500,12400,12500,12400,766
|
|
20230803,122100,82075970,12380,12380,12380,12380,21
|
|
20230803,122000,81815990,12400,12400,12400,12400,0
|
|
20230803,121900,81815990,12400,12400,12400,12400,0
|
|
20230803,121800,81815990,12400,12400,12400,12400,0
|
|
20230803,121700,81815990,12400,12390,12400,12390,2
|
|
20230803,121600,81791200,12390,12390,12390,12390,5
|
|
20230803,121500,81729250,12370,12390,12390,12370,70
|
|
20230803,121400,80862540,12400,12400,12400,12400,78
|
|
20230803,121300,79895340,12390,12390,12390,12390,0
|
|
20230803,121200,79895340,12390,12390,12390,12390,12
|
|
20230803,121100,79746660,12370,12370,12370,12370,0
|
|
20230803,121000,79746660,12370,12370,12370,12370,0
|
|
20230803,120900,79746660,12370,12370,12370,12370,0
|
|
20230803,120800,79746660,12370,12370,12370,12370,0
|
|
20230803,120700,79746660,12370,12370,12370,12370,0
|
|
20230803,120600,79746660,12370,12370,12370,12370,130
|
|
20230803,120500,78138560,12370,12370,12370,12370,0
|
|
20230803,120400,78138560,12370,12370,12370,12370,0
|
|
20230803,120300,78138560,12370,12370,12370,12370,100
|
|
20230803,120200,76901560,12370,12370,12370,12370,0
|
|
20230803,120100,76901560,12370,12370,12370,12370,0
|
|
20230803,120000,76901560,12370,12370,12370,12370,0
|
|
20230803,115900,76901560,12370,12370,12370,12370,43
|
|
20230803,115800,76369650,12360,12360,12360,12360,0
|
|
20230803,115700,76369650,12360,12360,12360,12360,6
|
|
20230803,115600,76295490,12340,12340,12340,12340,0
|
|
20230803,115500,76295490,12340,12340,12340,12340,0
|
|
20230803,115400,76295490,12340,12340,12340,12340,0
|
|
20230803,115300,76295490,12340,12360,12360,12340,122
|
|
20230803,115200,74789080,12350,12350,12350,12350,0
|
|
20230803,115100,74789080,12350,12350,12350,12350,7
|
|
20230803,115000,74702630,12350,12360,12360,12350,51
|
|
20230803,114900,74072760,12360,12360,12360,12360,0
|
|
20230803,114800,74072760,12360,12370,12370,12360,502
|
|
20230803,114700,67863560,12380,12380,12380,12380,0
|
|
20230803,114600,67863560,12380,12380,12380,12380,166
|
|
20230803,114500,65808480,12380,12410,12410,12380,141
|
|
20230803,114400,64060490,12450,12450,12450,12450,0
|
|
20230803,114300,64060490,12450,12450,12450,12450,1
|
|
20230803,114200,64048040,12460,12460,12460,12460,0
|
|
20230803,114100,64048040,12460,12460,12460,12460,0
|
|
20230803,114000,64048040,12460,12460,12460,12460,0
|
|
20230803,113900,64048040,12460,12460,12460,12460,0
|
|
20230803,113800,64048040,12460,12460,12460,12460,10
|
|
20230803,113700,63923440,12460,12460,12460,12460,0
|
|
20230803,113600,63923440,12460,12460,12460,12460,0
|
|
20230803,113500,63923440,12460,12460,12460,12460,5
|
|
20230803,113400,63861140,12460,12460,12460,12460,0
|
|
20230803,113300,63861140,12460,12460,12460,12460,1
|
|
20230803,113200,63848680,12460,12460,12460,12460,0
|
|
20230803,113100,63848680,12460,12460,12460,12460,0
|
|
20230803,113000,63848680,12460,12460,12460,12460,0
|
|
20230803,112900,63848680,12460,12460,12460,12460,2
|
|
20230803,112800,63823760,12460,12460,12460,12460,0
|
|
20230803,112700,63823760,12460,12410,12460,12400,218
|
|
20230803,112600,61119450,12460,12460,12460,12460,0
|
|
20230803,112500,61119450,12460,12450,12460,12450,18
|
|
20230803,112400,60895340,12450,12450,12450,12450,0
|
|
20230803,112300,60895340,12450,12450,12450,12450,0
|
|
20230803,112200,60895340,12450,12450,12450,12450,0
|
|
20230803,112100,60895340,12450,12450,12450,12450,0
|
|
20230803,112000,60895340,12450,12450,12450,12450,3
|
|
20230803,111900,60857990,12400,12400,12400,12400,0
|
|
20230803,111800,60857990,12400,12400,12400,12400,35
|
|
20230803,111700,60423990,12400,12400,12400,12400,0
|
|
20230803,111600,60423990,12400,12400,12400,12400,65
|
|
20230803,111500,59617990,12450,12450,12450,12450,0
|
|
20230803,111400,59617990,12450,12450,12450,12450,0
|
|
20230803,111300,59617990,12450,12450,12450,12450,0
|
|
20230803,111200,59617990,12450,12450,12450,12450,0
|
|
20230803,111100,59617990,12450,12400,12450,12400,101
|
|
20230803,111000,58365540,12400,12400,12400,12400,0
|
|
20230803,110900,58365540,12400,12400,12400,12400,0
|
|
20230803,110800,58365540,12400,12400,12400,12400,15
|
|
20230803,110700,58179540,12400,12400,12400,12400,7
|
|
20230803,110600,58092740,12480,12400,12480,12400,6
|
|
20230803,110500,58018260,12400,12400,12400,12400,0
|
|
20230803,110400,58018260,12400,12400,12400,12400,16
|
|
20230803,110300,57819860,12490,12490,12490,12490,0
|
|
20230803,110200,57819860,12490,12490,12490,12490,1
|
|
20230803,110100,57807370,12400,12400,12400,12400,0
|
|
20230803,110000,57807370,12400,12490,12490,12400,51
|
|
20230803,105900,57174880,12410,12410,12410,12410,10
|
|
20230803,105800,57050780,12440,12440,12440,12440,0
|
|
20230803,105700,57050780,12440,12440,12440,12440,0
|
|
20230803,105600,57050780,12440,12440,12440,12440,38
|
|
20230803,105500,56578060,12440,12440,12440,12440,200
|
|
20230803,105400,54090060,12480,12480,12480,12480,0
|
|
20230803,105300,54090060,12480,12480,12480,12480,5
|
|
20230803,105200,54027660,12480,12480,12480,12480,0
|
|
20230803,105100,54027660,12480,12420,12480,12420,272
|
|
20230803,105000,50645450,12430,12430,12430,12430,0
|
|
20230803,104900,50645450,12430,12430,12430,12430,0
|
|
20230803,104800,50645450,12430,12430,12430,12430,5
|
|
20230803,104700,50583300,12430,12410,12430,12390,762
|
|
20230803,104600,41136720,12410,12410,12410,12410,0
|
|
20230803,104500,41136720,12410,12410,12410,12410,0
|
|
20230803,104400,41136720,12410,12410,12410,12410,0
|
|
20230803,104300,41136720,12410,12420,12420,12410,404
|
|
20230803,104200,36121710,12430,12430,12430,12430,0
|
|
20230803,104100,36121710,12430,12440,12440,12430,117
|
|
20230803,104000,34667010,12480,12480,12480,12480,0
|
|
20230803,103900,34667010,12480,12480,12480,12480,0
|
|
20230803,103800,34667010,12480,12480,12480,12480,0
|
|
20230803,103700,34667010,12480,12480,12480,12480,0
|
|
20230803,103600,34667010,12480,12480,12480,12480,0
|
|
20230803,103500,34667010,12480,12480,12480,12480,16
|
|
20230803,103400,34467330,12480,12480,12480,12480,5
|
|
20230803,103300,34404930,12480,12480,12480,12480,0
|
|
20230803,103200,34404930,12480,12480,12480,12480,0
|
|
20230803,103100,34404930,12480,12480,12480,12480,10
|
|
20230803,103000,34280130,12490,12490,12490,12490,0
|
|
20230803,102900,34280130,12490,12490,12490,12490,10
|
|
20230803,102800,34155230,12450,12450,12450,12450,10
|
|
20230803,102700,34030730,12450,12460,12460,12450,12
|
|
20230803,102600,33881230,12460,12460,12460,12460,1
|
|
20230803,102500,33868770,12500,12500,12500,12500,0
|
|
20230803,102400,33868770,12500,12500,12500,12500,2
|
|
20230803,102300,33843770,12460,12460,12460,12460,8
|
|
20230803,102200,33744090,12500,12500,12500,12500,2
|
|
20230803,102100,33719090,12460,12460,12460,12460,0
|
|
20230803,102000,33719090,12460,12460,12460,12460,10
|
|
20230803,101900,33594490,12460,12460,12460,12460,12
|
|
20230803,101800,33444970,12460,12460,12460,12460,0
|
|
20230803,101700,33444970,12460,12460,12460,12460,0
|
|
20230803,101600,33444970,12460,12460,12460,12460,7
|
|
20230803,101500,33357750,12430,12430,12430,12430,0
|
|
20230803,101400,33357750,12430,12470,12470,12430,74
|
|
20230803,101300,32437080,12520,12520,12520,12520,0
|
|
20230803,101200,32437080,12520,12520,12520,12520,50
|
|
20230803,101100,31811080,12470,12470,12470,12470,0
|
|
20230803,101000,31811080,12470,12470,12470,12470,66
|
|
20230803,100900,30988060,12460,12460,12460,12460,0
|
|
20230803,100800,30988060,12460,12460,12460,12460,0
|
|
20230803,100700,30988060,12460,12460,12460,12460,10
|
|
20230803,100600,30863460,12460,12460,12460,12460,46
|
|
20230803,100500,30290300,12460,12460,12460,12460,0
|
|
20230803,100400,30290300,12460,12460,12460,12460,0
|
|
20230803,100300,30290300,12460,12460,12460,12460,0
|
|
20230803,100200,30290300,12460,12460,12460,12460,0
|
|
20230803,100100,30290300,12460,12460,12460,12460,0
|
|
20230803,100000,30290300,12460,12460,12460,12460,0
|
|
20230803,095900,30290300,12460,12460,12460,12460,0
|
|
20230803,095800,30290300,12460,12460,12460,12460,0
|
|
20230803,095700,30290300,12460,12460,12460,12460,0
|
|
20230803,095600,30290300,12460,12460,12460,12460,0
|
|
20230803,095500,30290300,12460,12460,12460,12460,0
|
|
20230803,095400,30290300,12460,12460,12460,12460,0
|
|
20230803,095300,30290300,12460,12460,12460,12460,0
|
|
20230803,095200,30290300,12460,12460,12460,12460,0
|
|
20230803,095100,30290300,12460,12460,12460,12460,0
|
|
20230803,095000,30290300,12460,12530,12530,12460,176
|
|
20230803,094900,28094390,12500,12500,12500,12500,0
|
|
20230803,094800,28094390,12500,12520,12520,12500,60
|
|
20230803,094700,27343500,12560,12560,12560,12560,0
|
|
20230803,094600,27343500,12560,12560,12560,12560,0
|
|
20230803,094500,27343500,12560,12560,12560,12560,0
|
|
20230803,094400,27343500,12560,12560,12560,12560,0
|
|
20230803,094300,27343500,12560,12560,12560,12560,1
|
|
20230803,094200,27330940,12560,12560,12560,12560,1
|
|
20230803,094100,27318380,12570,12580,12580,12570,21
|
|
20230803,094000,27054390,12580,12570,12580,12570,44
|
|
20230803,093900,26501210,12590,12590,12590,12590,0
|
|
20230803,093800,26501210,12590,12590,12590,12590,0
|
|
20230803,093700,26501210,12590,12590,12590,12590,16
|
|
20230803,093600,26299770,12590,12590,12590,12590,0
|
|
20230803,093500,26299770,12590,12590,12590,12590,2
|
|
20230803,093400,26274590,12580,12580,12580,12580,100
|
|
20230803,093300,25016590,12580,12580,12580,12580,20
|
|
20230803,093200,24764990,12580,12580,12580,12580,2
|
|
20230803,093100,24739830,12460,12460,12460,12460,0
|
|
20230803,093000,24739830,12460,12460,12460,12460,0
|
|
20230803,092900,24739830,12460,12460,12460,12460,0
|
|
20230803,092800,24739830,12460,12460,12460,12460,1
|
|
20230803,092700,24727370,12440,12440,12440,12440,0
|
|
20230803,092600,24727370,12440,12500,12500,12440,193
|
|
20230803,092500,22318500,12650,12650,12650,12650,3
|
|
20230803,092400,22280550,12650,12480,12650,12480,8
|
|
20230803,092300,22180540,12520,12520,12520,12520,29
|
|
20230803,092200,21817460,12500,12480,12500,12480,196
|
|
20230803,092100,19370200,12480,12470,12480,12470,132
|
|
20230803,092000,17723840,12390,12380,12390,12370,131
|
|
20230803,091900,16101380,12390,12390,12390,12390,0
|
|
20230803,091800,16101380,12390,12390,12390,12390,7
|
|
20230803,091700,16014650,12390,12390,12390,12390,1
|
|
20230803,091600,16002260,12390,12390,12390,12390,6
|
|
20230803,091500,15927920,12390,12390,12390,12390,12
|
|
20230803,091400,15779240,12390,12390,12390,12380,12
|
|
20230803,091300,15630570,12390,12390,12390,12390,6
|
|
20230803,091200,15556230,12400,12430,12430,12400,150
|
|
20230803,091100,13696110,12430,12460,12460,12430,36
|
|
20230803,091000,13247740,12470,12470,12470,12470,70
|
|
20230803,090900,12374840,12480,12480,12480,12480,101
|
|
20230803,090800,11114360,12500,12500,12510,12480,140
|
|
20230803,090700,9364850,12500,12510,12510,12500,223
|
|
20230803,090600,6577330,12510,12510,12510,12510,5
|
|
20230803,090500,6514780,12500,12500,12500,12500,9
|
|
20230803,090400,6402280,12490,12570,12570,12490,125
|
|
20230803,090300,4838600,12570,12570,12570,12570,1
|
|
20230803,090200,4826030,12570,12570,12740,12570,342
|
|
20230803,090100,518600,12740,12740,12740,12740,19
|
|
20230803,090000,276540,12570,12570,12570,12570,22
|