618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,551724580,16220,16220,16220,16220,334
|
|
20230810,191400,551724580,16220,16220,16220,16220,0
|
|
20230810,191300,551724580,16220,16220,16220,16220,0
|
|
20230810,191200,551724580,16220,16220,16220,16220,0
|
|
20230810,191100,551724580,16220,16220,16220,16220,0
|
|
20230810,191000,551724580,16220,16220,16220,16220,0
|
|
20230810,190900,551724580,16220,16220,16220,16220,0
|
|
20230810,190800,551724580,16220,16220,16220,16220,0
|
|
20230810,190700,551724580,16220,16220,16220,16220,0
|
|
20230810,190600,551724580,16220,16220,16220,16220,0
|
|
20230810,190500,551724580,16220,16220,16220,16220,0
|
|
20230810,190400,551724580,16220,16220,16220,16220,0
|
|
20230810,190300,551724580,16220,16220,16220,16220,0
|
|
20230810,190200,551724580,16220,16220,16220,16220,0
|
|
20230810,190100,551724580,16220,16220,16220,16220,0
|
|
20230810,190000,551724580,16220,16220,16220,16220,0
|
|
20230810,185900,551724580,16220,16220,16220,16220,0
|
|
20230810,185800,551724580,16220,16220,16220,16220,0
|
|
20230810,185700,551724580,16220,16220,16220,16220,0
|
|
20230810,185600,551724580,16220,16220,16220,16220,0
|
|
20230810,185500,551724580,16220,16220,16220,16220,0
|
|
20230810,185400,551724580,16220,16220,16220,16220,0
|
|
20230810,185300,551724580,16220,16220,16220,16220,0
|
|
20230810,185200,551724580,16220,16220,16220,16220,0
|
|
20230810,185100,551724580,16220,16220,16220,16220,0
|
|
20230810,185000,551724580,16220,16220,16220,16220,0
|
|
20230810,184900,551724580,16220,16220,16220,16220,0
|
|
20230810,184800,551724580,16220,16220,16220,16220,0
|
|
20230810,184700,551724580,16220,16220,16220,16220,0
|
|
20230810,184600,551724580,16220,16220,16220,16220,0
|
|
20230810,184500,551724580,16220,16220,16220,16220,334
|
|
20230810,184400,551724580,16220,16220,16220,16220,0
|
|
20230810,184300,551724580,16220,16220,16220,16220,0
|
|
20230810,184200,551724580,16220,16220,16220,16220,0
|
|
20230810,184100,551724580,16220,16220,16220,16220,0
|
|
20230810,184000,551724580,16220,16220,16220,16220,0
|
|
20230810,183900,551724580,16220,16220,16220,16220,0
|
|
20230810,183800,551724580,16220,16220,16220,16220,0
|
|
20230810,183700,551724580,16220,16220,16220,16220,0
|
|
20230810,183600,551724580,16220,16220,16220,16220,0
|
|
20230810,183500,551724580,16220,16220,16220,16220,0
|
|
20230810,183400,551724580,16220,16220,16220,16220,0
|
|
20230810,183300,551724580,16220,16220,16220,16220,0
|
|
20230810,183200,551724580,16220,16220,16220,16220,0
|
|
20230810,183100,551724580,16220,16220,16220,16220,0
|
|
20230810,183000,551724580,16220,16220,16220,16220,0
|
|
20230810,182900,551724580,16220,16220,16220,16220,0
|
|
20230810,182800,551724580,16220,16220,16220,16220,0
|
|
20230810,182700,551724580,16220,16220,16220,16220,0
|
|
20230810,182600,551724580,16220,16220,16220,16220,0
|
|
20230810,182500,551724580,16220,16220,16220,16220,0
|
|
20230810,182400,551724580,16220,16220,16220,16220,0
|
|
20230810,182300,551724580,16220,16220,16220,16220,0
|
|
20230810,182200,551724580,16220,16220,16220,16220,0
|
|
20230810,182100,551724580,16220,16220,16220,16220,0
|
|
20230810,182000,551724580,16220,16220,16220,16220,0
|
|
20230810,181900,551724580,16220,16220,16220,16220,0
|
|
20230810,181800,551724580,16220,16220,16220,16220,0
|
|
20230810,181700,551724580,16220,16220,16220,16220,0
|
|
20230810,181600,551724580,16220,16220,16220,16220,0
|
|
20230810,181500,551724580,16220,16220,16220,16220,334
|
|
20230810,181400,551724580,16220,16220,16220,16220,0
|
|
20230810,181300,551724580,16220,16220,16220,16220,0
|
|
20230810,181200,551724580,16220,16220,16220,16220,0
|
|
20230810,181100,551724580,16220,16220,16220,16220,0
|
|
20230810,181000,551724580,16220,16220,16220,16220,0
|
|
20230810,180900,551724580,16220,16220,16220,16220,0
|
|
20230810,180800,551724580,16220,16220,16220,16220,0
|
|
20230810,180700,551724580,16220,16220,16220,16220,0
|
|
20230810,180600,551724580,16220,16220,16220,16220,0
|
|
20230810,180500,551724580,16220,16220,16220,16220,0
|
|
20230810,180400,551724580,16220,16220,16220,16220,0
|
|
20230810,180300,551724580,16220,16220,16220,16220,0
|
|
20230810,180200,551724580,16220,16220,16220,16220,0
|
|
20230810,180100,551724580,16220,16220,16220,16220,0
|
|
20230810,180000,551724580,16220,16220,16220,16220,0
|
|
20230810,175900,551724580,16220,16220,16220,16220,0
|
|
20230810,175800,551724580,16220,16220,16220,16220,0
|
|
20230810,175700,551724580,16220,16220,16220,16220,0
|
|
20230810,175600,551724580,16220,16220,16220,16220,0
|
|
20230810,175500,551724580,16220,16220,16220,16220,0
|
|
20230810,175400,551724580,16220,16220,16220,16220,0
|
|
20230810,175300,551724580,16220,16220,16220,16220,0
|
|
20230810,175200,551724580,16220,16220,16220,16220,0
|
|
20230810,175100,551724580,16220,16220,16220,16220,0
|
|
20230810,175000,551724580,16220,16220,16220,16220,0
|
|
20230810,174900,551724580,16220,16220,16220,16220,0
|
|
20230810,174800,551724580,16220,16220,16220,16220,0
|
|
20230810,174700,551724580,16220,16220,16220,16220,0
|
|
20230810,174600,551724580,16220,16220,16220,16220,0
|
|
20230810,174500,551724580,16220,16220,16220,16220,334
|
|
20230810,174400,551724580,16220,16220,16220,16220,0
|
|
20230810,174300,551724580,16220,16220,16220,16220,0
|
|
20230810,174200,551724580,16220,16220,16220,16220,0
|
|
20230810,174100,551724580,16220,16220,16220,16220,0
|
|
20230810,174000,551724580,16220,16220,16220,16220,0
|
|
20230810,173900,551724580,16220,16220,16220,16220,0
|
|
20230810,173800,551724580,16220,16220,16220,16220,0
|
|
20230810,173700,551724580,16220,16220,16220,16220,0
|
|
20230810,173600,551724580,16220,16220,16220,16220,0
|
|
20230810,173500,551724580,16220,16220,16220,16220,0
|
|
20230810,173400,551724580,16220,16220,16220,16220,0
|
|
20230810,173300,551724580,16220,16220,16220,16220,0
|
|
20230810,173200,551724580,16220,16220,16220,16220,0
|
|
20230810,173100,551724580,16220,16220,16220,16220,0
|
|
20230810,173000,551724580,16220,16220,16220,16220,0
|
|
20230810,172900,551724580,16220,16220,16220,16220,0
|
|
20230810,172800,551724580,16220,16220,16220,16220,0
|
|
20230810,172700,551724580,16220,16220,16220,16220,0
|
|
20230810,172600,551724580,16220,16220,16220,16220,0
|
|
20230810,172500,551724580,16220,16220,16220,16220,0
|
|
20230810,172400,551724580,16220,16220,16220,16220,0
|
|
20230810,172300,551724580,16220,16220,16220,16220,0
|
|
20230810,172200,551724580,16220,16220,16220,16220,0
|
|
20230810,172100,551724580,16220,16220,16220,16220,0
|
|
20230810,172000,551724580,16220,16220,16220,16220,0
|
|
20230810,171900,551724580,16220,16220,16220,16220,0
|
|
20230810,171800,551724580,16220,16220,16220,16220,0
|
|
20230810,171700,551724580,16220,16220,16220,16220,0
|
|
20230810,171600,551724580,16220,16220,16220,16220,0
|
|
20230810,171500,551724580,16220,16220,16220,16220,334
|
|
20230810,171400,551724580,16220,16220,16220,16220,0
|
|
20230810,171300,551724580,16220,16220,16220,16220,0
|
|
20230810,171200,551724580,16220,16220,16220,16220,0
|
|
20230810,171100,551724580,16220,16220,16220,16220,0
|
|
20230810,171000,551724580,16220,16220,16220,16220,0
|
|
20230810,170900,551724580,16220,16220,16220,16220,0
|
|
20230810,170800,551724580,16220,16220,16220,16220,0
|
|
20230810,170700,551724580,16220,16220,16220,16220,0
|
|
20230810,170600,551724580,16220,16220,16220,16220,0
|
|
20230810,170500,551724580,16220,16220,16220,16220,0
|
|
20230810,170400,551724580,16220,16220,16220,16220,0
|
|
20230810,170300,551724580,16220,16220,16220,16220,0
|
|
20230810,170200,551724580,16220,16220,16220,16220,0
|
|
20230810,170100,551724580,16220,16220,16220,16220,0
|
|
20230810,170000,551724580,16220,16220,16220,16220,0
|
|
20230810,165900,551724580,16220,16220,16220,16220,0
|
|
20230810,165800,551724580,16220,16220,16220,16220,0
|
|
20230810,165700,551724580,16220,16220,16220,16220,0
|
|
20230810,165600,551724580,16220,16220,16220,16220,0
|
|
20230810,165500,551724580,16220,16220,16220,16220,0
|
|
20230810,165400,551724580,16220,16220,16220,16220,0
|
|
20230810,165300,551724580,16220,16220,16220,16220,0
|
|
20230810,165200,551724580,16220,16220,16220,16220,0
|
|
20230810,165100,551724580,16220,16220,16220,16220,0
|
|
20230810,165000,551724580,16220,16220,16220,16220,0
|
|
20230810,164900,551724580,16220,16220,16220,16220,0
|
|
20230810,164800,551724580,16220,16220,16220,16220,0
|
|
20230810,164700,551724580,16220,16220,16220,16220,0
|
|
20230810,164600,551724580,16220,16220,16220,16220,0
|
|
20230810,164500,551724580,16220,16220,16220,16220,334
|
|
20230810,164400,551724580,16220,16220,16220,16220,0
|
|
20230810,164300,551724580,16220,16220,16220,16220,0
|
|
20230810,164200,551724580,16220,16220,16220,16220,0
|
|
20230810,164100,551724580,16220,16220,16220,16220,0
|
|
20230810,164000,551724580,16220,16220,16220,16220,0
|
|
20230810,163900,551724580,16220,16220,16220,16220,0
|
|
20230810,163800,551724580,16220,16220,16220,16220,0
|
|
20230810,163700,551724580,16220,16220,16220,16220,0
|
|
20230810,163600,551724580,16220,16220,16220,16220,0
|
|
20230810,163500,551724580,16220,16220,16220,16220,0
|
|
20230810,163400,551724580,16220,16220,16220,16220,0
|
|
20230810,163300,551724580,16220,16220,16220,16220,0
|
|
20230810,163200,551724580,16220,16220,16220,16220,0
|
|
20230810,163100,551724580,16220,16220,16220,16220,0
|
|
20230810,163000,551724580,16220,16220,16220,16220,0
|
|
20230810,162900,551724580,16220,16220,16220,16220,0
|
|
20230810,162800,551724580,16220,16220,16220,16220,0
|
|
20230810,162700,551724580,16220,16220,16220,16220,0
|
|
20230810,162600,551724580,16220,16220,16220,16220,0
|
|
20230810,162500,551724580,16220,16220,16220,16220,0
|
|
20230810,162400,551724580,16220,16220,16220,16220,0
|
|
20230810,162300,551724580,16220,16220,16220,16220,0
|
|
20230810,162200,551724580,16220,16220,16220,16220,0
|
|
20230810,162100,551724580,16220,16220,16220,16220,0
|
|
20230810,162000,551724580,16220,16220,16220,16220,0
|
|
20230810,161900,551724580,16220,16220,16220,16220,0
|
|
20230810,161800,551724580,16220,16220,16220,16220,0
|
|
20230810,161700,551724580,16220,16220,16220,16220,0
|
|
20230810,161600,551724580,16220,16220,16220,16220,0
|
|
20230810,161500,551724580,16220,16220,16220,16220,334
|
|
20230810,161400,551724580,16220,16220,16220,16220,0
|
|
20230810,161300,551724580,16220,16220,16220,16220,0
|
|
20230810,161200,551724580,16220,16220,16220,16220,0
|
|
20230810,161100,551724580,16220,16220,16220,16220,0
|
|
20230810,161000,551724580,16220,16220,16220,16220,0
|
|
20230810,160900,551724580,16220,16220,16220,16220,0
|
|
20230810,160800,551724580,16220,16220,16220,16220,0
|
|
20230810,160700,551724580,16220,16220,16220,16220,0
|
|
20230810,160600,551724580,16220,16220,16220,16220,0
|
|
20230810,160500,551724580,16220,16220,16220,16220,0
|
|
20230810,160400,551724580,16220,16220,16220,16220,0
|
|
20230810,160300,551724580,16220,16220,16220,16220,0
|
|
20230810,160200,551724580,16220,16220,16220,16220,0
|
|
20230810,160100,551724580,16220,16220,16220,16220,0
|
|
20230810,160000,551724580,16220,16220,16220,16220,0
|
|
20230810,155900,551724580,16220,16220,16220,16220,0
|
|
20230810,155800,551724580,16220,16220,16220,16220,0
|
|
20230810,155700,551724580,16220,16220,16220,16220,0
|
|
20230810,155600,551724580,16220,16220,16220,16220,0
|
|
20230810,155500,551724580,16220,16220,16220,16220,0
|
|
20230810,155400,551724580,16220,16220,16220,16220,0
|
|
20230810,155300,551724580,16220,16220,16220,16220,0
|
|
20230810,155200,551724580,16220,16220,16220,16220,0
|
|
20230810,155100,551724580,16220,16220,16220,16220,0
|
|
20230810,155000,551724580,16220,16220,16220,16220,0
|
|
20230810,154900,551724580,16220,16220,16220,16220,0
|
|
20230810,154800,551724580,16220,16220,16220,16220,0
|
|
20230810,154700,551724580,16220,16220,16220,16220,0
|
|
20230810,154600,551724580,16220,16220,16220,16220,0
|
|
20230810,154500,551724580,16220,16220,16220,16220,334
|
|
20230810,154400,551724580,16220,16220,16220,16220,0
|
|
20230810,154300,551724580,16220,16220,16220,16220,0
|
|
20230810,154200,551724580,16220,16220,16220,16220,0
|
|
20230810,154100,551724580,16220,16220,16220,16220,0
|
|
20230810,154000,551724580,16220,16220,16220,16220,0
|
|
20230810,153900,551724580,16220,16220,16220,16220,0
|
|
20230810,153800,551724580,16220,16220,16220,16220,0
|
|
20230810,153700,551724580,16220,16220,16220,16220,0
|
|
20230810,153600,551724580,16220,16220,16220,16220,0
|
|
20230810,153500,551724580,16220,16220,16220,16220,0
|
|
20230810,153400,551724580,16220,16220,16220,16220,0
|
|
20230810,153300,551724580,16220,16220,16220,16220,0
|
|
20230810,153200,551724580,16220,16220,16220,16220,0
|
|
20230810,153100,551724580,16220,16220,16220,16220,0
|
|
20230810,153000,551724580,16220,16220,16220,16220,334
|
|
20230810,152900,546307100,16200,16200,16200,16200,0
|
|
20230810,152800,546307100,16200,16200,16200,16200,0
|
|
20230810,152700,546307100,16200,16200,16200,16200,0
|
|
20230810,152600,546307100,16200,16200,16200,16200,0
|
|
20230810,152500,546307100,16200,16200,16200,16200,0
|
|
20230810,152400,546307100,16200,16200,16200,16200,0
|
|
20230810,152300,546307100,16200,16200,16200,16200,0
|
|
20230810,152200,546307100,16200,16200,16200,16200,0
|
|
20230810,152100,546307100,16200,16200,16200,16200,0
|
|
20230810,152000,546307100,16200,16200,16200,16200,0
|
|
20230810,151900,546307100,16200,16200,16200,16200,20
|
|
20230810,151800,545983100,16190,16190,16190,16190,0
|
|
20230810,151700,545983100,16190,16200,16200,16190,8
|
|
20230810,151600,545853570,16220,16200,16220,16190,76
|
|
20230810,151500,544622870,16220,16190,16220,16190,2
|
|
20230810,151400,544590460,16190,16230,16230,16190,4
|
|
20230810,151300,544525660,16190,16200,16200,16190,501
|
|
20230810,151200,536411750,16200,16210,16210,16200,28
|
|
20230810,151100,535958140,16210,16250,16250,16210,836
|
|
20230810,151000,522406150,16210,16210,16210,16210,113
|
|
20230810,150900,520574420,16210,16210,16210,16210,70
|
|
20230810,150800,519439720,16200,16200,16200,16200,424
|
|
20230810,150700,512570920,16210,16210,16210,16210,0
|
|
20230810,150600,512570920,16210,16220,16220,16210,13
|
|
20230810,150500,512360160,16220,16220,16220,16220,0
|
|
20230810,150400,512360160,16220,16220,16220,16220,20
|
|
20230810,150300,512035760,16220,16220,16220,16220,10
|
|
20230810,150200,511873560,16230,16230,16230,16230,0
|
|
20230810,150100,511873560,16230,16230,16230,16230,1
|
|
20230810,150000,511857330,16210,16200,16230,16200,40
|
|
20230810,145900,511209170,16210,16210,16210,16210,3
|
|
20230810,145800,511160540,16210,16230,16230,16210,56
|
|
20230810,145700,510251780,16230,16230,16230,16230,0
|
|
20230810,145600,510251780,16230,16230,16230,16230,0
|
|
20230810,145500,510251780,16230,16230,16230,16230,0
|
|
20230810,145400,510251780,16230,16230,16230,16230,0
|
|
20230810,145300,510251780,16230,16230,16230,16230,0
|
|
20230810,145200,510251780,16230,16230,16230,16230,0
|
|
20230810,145100,510251780,16230,16230,16230,16230,5
|
|
20230810,145000,510170630,16200,16200,16200,16200,0
|
|
20230810,144900,510170630,16200,16200,16200,16200,0
|
|
20230810,144800,510170630,16200,16200,16200,16200,7
|
|
20230810,144700,510057230,16200,16210,16210,16200,100
|
|
20230810,144600,508436460,16220,16220,16220,16220,0
|
|
20230810,144500,508436460,16220,16240,16240,16220,177
|
|
20230810,144400,505563810,16240,16240,16240,16240,9
|
|
20230810,144300,505417650,16240,16240,16240,16240,53
|
|
20230810,144200,504556930,16240,16240,16240,16240,0
|
|
20230810,144100,504556930,16240,16250,16250,16240,21
|
|
20230810,144000,504215790,16250,16260,16260,16240,381
|
|
20230810,143900,498021600,16240,16240,16240,16240,0
|
|
20230810,143800,498021600,16240,16240,16240,16240,2
|
|
20230810,143700,497989120,16240,16240,16240,16240,3
|
|
20230810,143600,497940400,16240,16240,16240,16240,10
|
|
20230810,143500,497778000,16240,16240,16240,16240,0
|
|
20230810,143400,497778000,16240,16240,16240,16240,22
|
|
20230810,143300,497420720,16240,16240,16240,16240,0
|
|
20230810,143200,497420720,16240,16240,16240,16240,20
|
|
20230810,143100,497095920,16260,16260,16260,16260,0
|
|
20230810,143000,497095920,16260,16260,16260,16260,0
|
|
20230810,142900,497095920,16260,16260,16260,16260,0
|
|
20230810,142800,497095920,16260,16240,16260,16240,406
|
|
20230810,142700,490502360,16240,16240,16240,16240,0
|
|
20230810,142600,490502360,16240,16250,16250,16240,178
|
|
20230810,142500,487611630,16240,16240,16240,16240,20
|
|
20230810,142400,487286830,16240,16250,16250,16240,566
|
|
20230810,142300,478089530,16300,16250,16300,16250,4
|
|
20230810,142200,478024450,16250,16250,16250,16250,2
|
|
20230810,142100,477991950,16260,16290,16290,16260,56
|
|
20230810,142000,477081360,16260,16260,16260,16260,5
|
|
20230810,141900,477000060,16260,16260,16260,16260,0
|
|
20230810,141800,477000060,16260,16260,16260,16260,0
|
|
20230810,141700,477000060,16260,16260,16260,16260,0
|
|
20230810,141600,477000060,16260,16260,16260,16260,12
|
|
20230810,141500,476804940,16260,16260,16260,16260,1
|
|
20230810,141400,476788680,16240,16240,16240,16240,3
|
|
20230810,141300,476739960,16240,16240,16240,16240,3
|
|
20230810,141200,476691240,16240,16240,16240,16240,79
|
|
20230810,141100,475408280,16240,16240,16240,16240,3
|
|
20230810,141000,475359560,16240,16240,16240,16240,50
|
|
20230810,140900,474547560,16240,16240,16240,16240,0
|
|
20230810,140800,474547560,16240,16240,16240,16240,10
|
|
20230810,140700,474385160,16230,16230,16230,16230,0
|
|
20230810,140600,474385160,16230,16230,16230,16230,0
|
|
20230810,140500,474385160,16230,16230,16230,16230,0
|
|
20230810,140400,474385160,16230,16230,16230,16230,0
|
|
20230810,140300,474385160,16230,16230,16230,16230,6
|
|
20230810,140200,474287780,16230,16230,16230,16230,0
|
|
20230810,140100,474287780,16230,16230,16230,16230,0
|
|
20230810,140000,474287780,16230,16230,16230,16230,1
|
|
20230810,135900,474271550,16240,16240,16240,16240,0
|
|
20230810,135800,474271550,16240,16240,16240,16240,2
|
|
20230810,135700,474239070,16240,16240,16240,16240,0
|
|
20230810,135600,474239070,16240,16230,16240,16230,100
|
|
20230810,135500,472615080,16240,16260,16260,16230,303
|
|
20230810,135400,467692500,16270,16230,16270,16230,45
|
|
20230810,135300,466960520,16240,16230,16240,16230,33
|
|
20230810,135200,466424740,16230,16230,16230,16230,0
|
|
20230810,135100,466424740,16230,16230,16230,16230,0
|
|
20230810,135000,466424740,16230,16230,16230,16230,0
|
|
20230810,134900,466424740,16230,16230,16230,16230,32
|
|
20230810,134800,465905380,16230,16230,16230,16230,1
|
|
20230810,134700,465889150,16200,16200,16200,16200,30
|
|
20230810,134600,465403150,16200,16200,16200,16200,0
|
|
20230810,134500,465403150,16200,16200,16200,16200,3
|
|
20230810,134400,465354550,16200,16200,16200,16200,60
|
|
20230810,134300,464382550,16200,16200,16200,16200,0
|
|
20230810,134200,464382550,16200,16200,16200,16200,0
|
|
20230810,134100,464382550,16200,16230,16230,16200,6
|
|
20230810,134000,464285320,16200,16200,16200,16200,60
|
|
20230810,133900,463313320,16200,16200,16200,16200,0
|
|
20230810,133800,463313320,16200,16200,16200,16200,0
|
|
20230810,133700,463313320,16200,16200,16200,16200,0
|
|
20230810,133600,463313320,16200,16200,16200,16200,260
|
|
20230810,133500,459101320,16200,16200,16200,16200,0
|
|
20230810,133400,459101320,16200,16200,16200,16200,0
|
|
20230810,133300,459101320,16200,16210,16210,16200,83
|
|
20230810,133200,457756620,16210,16210,16210,16210,65
|
|
20230810,133100,456702970,16210,16200,16300,16200,95
|
|
20230810,133000,455163820,16200,16210,16210,16200,19
|
|
20230810,132900,454855980,16220,16250,16250,16220,570
|
|
20230810,132800,445610550,16220,16220,16220,16220,24
|
|
20230810,132700,445221270,16220,16220,16220,16220,0
|
|
20230810,132600,445221270,16220,16220,16220,16220,0
|
|
20230810,132500,445221270,16220,16220,16220,16220,1
|
|
20230810,132400,445205050,16220,16220,16220,16220,0
|
|
20230810,132300,445205050,16220,16220,16220,16220,0
|
|
20230810,132200,445205050,16220,16220,16220,16220,0
|
|
20230810,132100,445205050,16220,16220,16220,16220,0
|
|
20230810,132000,445205050,16220,16220,16220,16220,0
|
|
20230810,131900,445205050,16220,16220,16220,16220,0
|
|
20230810,131800,445205050,16220,16220,16220,16220,2
|
|
20230810,131700,445172610,16220,16220,16220,16220,1
|
|
20230810,131600,445156390,16190,16190,16190,16190,0
|
|
20230810,131500,445156390,16190,16190,16190,16190,0
|
|
20230810,131400,445156390,16190,16190,16190,16190,0
|
|
20230810,131300,445156390,16190,16190,16190,16190,0
|
|
20230810,131200,445156390,16190,16190,16190,16190,0
|
|
20230810,131100,445156390,16190,16190,16190,16190,0
|
|
20230810,131000,445156390,16190,16190,16190,16190,0
|
|
20230810,130900,445156390,16190,16190,16190,16190,0
|
|
20230810,130800,445156390,16190,16190,16190,16190,0
|
|
20230810,130700,445156390,16190,16190,16190,16190,20
|
|
20230810,130600,444832590,16210,16210,16210,16210,35
|
|
20230810,130500,444265240,16190,16220,16220,16190,37
|
|
20230810,130400,443666030,16220,16220,16220,16220,0
|
|
20230810,130300,443666030,16220,16220,16220,16220,0
|
|
20230810,130200,443666030,16220,16220,16220,16220,1
|
|
20230810,130100,443649810,16220,16220,16220,16220,0
|
|
20230810,130000,443649810,16220,16220,16220,16220,1
|
|
20230810,125900,443633590,16290,16290,16290,16290,0
|
|
20230810,125800,443633590,16290,16290,16290,16290,0
|
|
20230810,125700,443633590,16290,16220,16290,16220,3
|
|
20230810,125600,443584860,16180,16180,16180,16180,0
|
|
20230810,125500,443584860,16180,16200,16200,16180,777
|
|
20230810,125400,431006000,16200,16200,16200,16200,0
|
|
20230810,125300,431006000,16200,16230,16300,16200,4
|
|
20230810,125200,430940970,16200,16200,16200,16200,90
|
|
20230810,125100,429482970,16200,16250,16250,16200,174
|
|
20230810,125000,426660440,16250,16250,16250,16250,0
|
|
20230810,124900,426660440,16250,16250,16250,16250,0
|
|
20230810,124800,426660440,16250,16280,16280,16250,2
|
|
20230810,124700,426627910,16280,16280,16280,16280,20
|
|
20230810,124600,426302310,16300,16280,16300,16280,3
|
|
20230810,124500,426253430,16300,16300,16300,16300,0
|
|
20230810,124400,426253430,16300,16280,16300,16280,3
|
|
20230810,124300,426204550,16300,16300,16300,16300,0
|
|
20230810,124200,426204550,16300,16270,16300,16270,5
|
|
20230810,124100,426123100,16250,16250,16250,16250,5
|
|
20230810,124000,426041850,16280,16280,16280,16280,0
|
|
20230810,123900,426041850,16280,16280,16280,16280,0
|
|
20230810,123800,426041850,16280,16280,16280,16280,0
|
|
20230810,123700,426041850,16280,16280,16280,16280,0
|
|
20230810,123600,426041850,16280,16280,16280,16280,0
|
|
20230810,123500,426041850,16280,16280,16280,16280,0
|
|
20230810,123400,426041850,16280,16280,16280,16280,1
|
|
20230810,123300,426025570,16250,16250,16250,16250,1
|
|
20230810,123200,426009320,16280,16280,16280,16280,0
|
|
20230810,123100,426009320,16280,16280,16280,16280,0
|
|
20230810,123000,426009320,16280,16280,16280,16280,1
|
|
20230810,122900,425993040,16250,16250,16250,16250,9
|
|
20230810,122800,425846790,16270,16270,16270,16270,0
|
|
20230810,122700,425846790,16270,16270,16270,16270,1
|
|
20230810,122600,425830520,16270,16270,16270,16270,1
|
|
20230810,122500,425814250,16240,16230,16240,16230,19
|
|
20230810,122400,425505800,16250,16250,16250,16250,0
|
|
20230810,122300,425505800,16250,16250,16250,16250,80
|
|
20230810,122200,424205800,16300,16300,16300,16300,0
|
|
20230810,122100,424205800,16300,16300,16300,16300,0
|
|
20230810,122000,424205800,16300,16250,16300,16250,2
|
|
20230810,121900,424173250,16220,16210,16220,16210,282
|
|
20230810,121800,419599440,16210,16210,16210,16210,1
|
|
20230810,121700,419583230,16190,16190,16190,16190,1
|
|
20230810,121600,419567040,16190,16190,16190,16190,0
|
|
20230810,121500,419567040,16190,16190,16190,16190,58
|
|
20230810,121400,418628020,16190,16190,16190,16190,0
|
|
20230810,121300,418628020,16190,16190,16190,16190,0
|
|
20230810,121200,418628020,16190,16190,16190,16190,1
|
|
20230810,121100,418611830,16290,16210,16290,16210,30
|
|
20230810,121000,418125170,16190,16190,16190,16190,1
|
|
20230810,120900,418108980,16300,16220,16300,16220,20
|
|
20230810,120800,417783940,16210,16210,16210,16210,23
|
|
20230810,120700,417411110,16200,16200,16200,16200,0
|
|
20230810,120600,417411110,16200,16200,16200,16200,1
|
|
20230810,120500,417394910,16210,16210,16210,16210,0
|
|
20230810,120400,417394910,16210,16210,16210,16210,1
|
|
20230810,120300,417378700,16180,16210,16290,16180,505
|
|
20230810,120200,409180380,16290,16290,16290,16290,0
|
|
20230810,120100,409180380,16290,16290,16290,16290,0
|
|
20230810,120000,409180380,16290,16290,16290,16290,0
|
|
20230810,115900,409180380,16290,16290,16290,16290,0
|
|
20230810,115800,409180380,16290,16290,16290,16290,0
|
|
20230810,115700,409180380,16290,16290,16290,16290,0
|
|
20230810,115600,409180380,16290,16290,16290,16290,0
|
|
20230810,115500,409180380,16290,16290,16290,16290,0
|
|
20230810,115400,409180380,16290,16210,16290,16210,10
|
|
20230810,115300,409017630,16280,16210,16280,16210,30
|
|
20230810,115200,408531260,16210,16210,16210,16210,57
|
|
20230810,115100,407607290,16210,16210,16210,16210,10
|
|
20230810,115000,407445190,16210,16210,16210,16210,0
|
|
20230810,114900,407445190,16210,16210,16210,16210,15
|
|
20230810,114800,407202040,16220,16220,16220,16220,0
|
|
20230810,114700,407202040,16220,16210,16220,16210,155
|
|
20230810,114600,404689250,16210,16210,16210,16210,0
|
|
20230810,114500,404689250,16210,16210,16210,16210,1
|
|
20230810,114400,404673040,16290,16290,16290,16290,0
|
|
20230810,114300,404673040,16290,16210,16290,16210,5
|
|
20230810,114200,404591670,16180,16180,16180,16180,0
|
|
20230810,114100,404591670,16180,16180,16180,16180,71
|
|
20230810,114000,403442890,16180,16170,16180,16170,4
|
|
20230810,113900,403378200,16170,16170,16170,16170,7
|
|
20230810,113800,403265010,16170,16170,16170,16170,0
|
|
20230810,113700,403265010,16170,16170,16170,16160,570
|
|
20230810,113600,394049610,16180,16180,16180,16180,2
|
|
20230810,113500,394017250,16180,16150,16180,16150,31
|
|
20230810,113400,393516570,16170,16170,16170,16170,1
|
|
20230810,113300,393500400,16170,16170,16170,16170,63
|
|
20230810,113200,392481690,16160,16160,16160,16160,48
|
|
20230810,113100,391706010,16140,16140,16140,16140,0
|
|
20230810,113000,391706010,16140,16140,16140,16140,16
|
|
20230810,112900,391447770,16140,16140,16140,16140,0
|
|
20230810,112800,391447770,16140,16140,16140,16140,3
|
|
20230810,112700,391399350,16140,16140,16140,16140,6
|
|
20230810,112600,391302510,16150,16150,16150,16150,100
|
|
20230810,112500,389687510,16160,16160,16160,16160,1
|
|
20230810,112400,389671350,16160,16160,16160,16160,0
|
|
20230810,112300,389671350,16160,16140,16160,16140,102
|
|
20230810,112200,388025050,16160,16160,16160,16160,0
|
|
20230810,112100,388025050,16160,16130,16160,16130,1014
|
|
20230810,112000,371668810,16160,16160,16160,16160,0
|
|
20230810,111900,371668810,16160,16160,16160,16160,1
|
|
20230810,111800,371652650,16130,16130,16130,16130,0
|
|
20230810,111700,371652650,16130,16130,16130,16130,0
|
|
20230810,111600,371652650,16130,16130,16130,16130,0
|
|
20230810,111500,371652650,16130,16150,16150,16130,2087
|
|
20230810,111400,337981600,16150,16150,16150,16150,169
|
|
20230810,111300,335252250,16140,16140,16140,16140,20
|
|
20230810,111200,334929450,16140,16140,16140,16140,0
|
|
20230810,111100,334929450,16140,16140,16140,16140,9
|
|
20230810,111000,334784190,16140,16140,16140,16140,154
|
|
20230810,110900,332298630,16140,16140,16140,16140,0
|
|
20230810,110800,332298630,16140,16140,16140,16140,11
|
|
20230810,110700,332121090,16140,16130,16140,16130,2
|
|
20230810,110600,332088820,16130,16140,16140,16130,2446
|
|
20230810,110500,292629280,16150,16150,16150,16150,5
|
|
20230810,110400,292548530,16140,16140,16140,16140,0
|
|
20230810,110300,292548530,16140,16140,16140,16140,0
|
|
20230810,110200,292548530,16140,16140,16140,16140,0
|
|
20230810,110100,292548530,16140,16180,16290,16140,253
|
|
20230810,110000,288463350,16160,16160,16160,16160,0
|
|
20230810,105900,288463350,16160,16160,16160,16160,130
|
|
20230810,105800,286362550,16160,16160,16160,16160,0
|
|
20230810,105700,286362550,16160,16190,16290,16160,223
|
|
20230810,105600,282758710,16160,16160,16160,16160,0
|
|
20230810,105500,282758710,16160,16160,16160,16160,0
|
|
20230810,105400,282758710,16160,16160,16160,16160,160
|
|
20230810,105300,280173110,16160,16160,16160,16160,0
|
|
20230810,105200,280173110,16160,16180,16180,16160,430
|
|
20230810,105100,273224270,16180,16180,16180,16180,60
|
|
20230810,105000,272253470,16180,16160,16180,16160,2112
|
|
20230810,104900,238083290,16170,16170,16170,16170,219
|
|
20230810,104800,234542060,16170,16180,16180,16170,200
|
|
20230810,104700,231307070,16180,16180,16180,16180,3
|
|
20230810,104600,231258530,16160,16200,16200,16160,1117
|
|
20230810,104500,213193930,16200,16200,16200,16200,0
|
|
20230810,104400,213193930,16200,16200,16200,16200,2
|
|
20230810,104300,213161530,16200,16200,16200,16200,0
|
|
20230810,104200,213161530,16200,16200,16200,16200,5
|
|
20230810,104100,213080530,16200,16200,16200,16200,0
|
|
20230810,104000,213080530,16200,16200,16200,16200,0
|
|
20230810,103900,213080530,16200,16200,16200,16200,1
|
|
20230810,103800,213064330,16170,16170,16170,16170,0
|
|
20230810,103700,213064330,16170,16170,16170,16170,1
|
|
20230810,103600,213048160,16170,16170,16170,16170,281
|
|
20230810,103500,208504390,16160,16160,16160,16160,0
|
|
20230810,103400,208504390,16160,16170,16170,16160,14
|
|
20230810,103300,208278050,16180,16180,16180,16180,0
|
|
20230810,103200,208278050,16180,16180,16180,16180,41
|
|
20230810,103100,207614670,16160,16180,16180,16160,169
|
|
20230810,103000,204880330,16180,16190,16210,16180,939
|
|
20230810,102900,189687100,16200,16200,16200,16200,150
|
|
20230810,102800,187257100,16200,16200,16200,16200,2
|
|
20230810,102700,187224700,16200,16200,16200,16200,0
|
|
20230810,102600,187224700,16200,16200,16200,16200,0
|
|
20230810,102500,187224700,16200,16200,16200,16200,0
|
|
20230810,102400,187224700,16200,16200,16200,16200,0
|
|
20230810,102300,187224700,16200,16200,16200,16200,4
|
|
20230810,102200,187159900,16200,16200,16200,16200,124
|
|
20230810,102100,185151100,16200,16200,16200,16200,0
|
|
20230810,102000,185151100,16200,16230,16230,16200,109
|
|
20230810,101900,183385030,16230,16230,16230,16230,0
|
|
20230810,101800,183385030,16230,16230,16230,16230,232
|
|
20230810,101700,179619670,16230,16230,16230,16230,0
|
|
20230810,101600,179619670,16230,16230,16230,16230,1
|
|
20230810,101500,179603440,16270,16200,16270,16200,31
|
|
20230810,101400,179099840,16210,16210,16300,16210,310
|
|
20230810,101300,174059270,16170,16170,16170,16170,0
|
|
20230810,101200,174059270,16170,16170,16170,16170,0
|
|
20230810,101100,174059270,16170,16170,16170,16170,54
|
|
20230810,101000,173186090,16170,16170,16170,16170,0
|
|
20230810,100900,173186090,16170,16140,16170,16140,30
|
|
20230810,100800,172701380,16130,16140,16140,16130,145
|
|
20230810,100700,170361940,16160,16160,16160,16160,1
|
|
20230810,100600,170345780,16170,16140,16170,16140,219
|
|
20230810,100500,166811060,16140,16140,16140,16140,5
|
|
20230810,100400,166730360,16140,16140,16140,16140,10
|
|
20230810,100300,166568960,16140,16140,16140,16140,30
|
|
20230810,100200,166084760,16140,16170,16180,16140,173
|
|
20230810,100100,163286900,16130,16130,16130,16130,0
|
|
20230810,100000,163286900,16130,16160,16160,16130,1379
|
|
20230810,095900,141030930,16160,16160,16160,16160,0
|
|
20230810,095800,141030930,16160,16160,16160,16160,10
|
|
20230810,095700,140869330,16170,16170,16170,16150,189
|
|
20230810,095600,137814080,16200,16170,16200,16170,2
|
|
20230810,095500,137781710,16300,16300,16300,16300,0
|
|
20230810,095400,137781710,16300,16200,16300,16200,2
|
|
20230810,095300,137749210,16190,16190,16190,16190,2
|
|
20230810,095200,137716830,16190,16210,16210,16190,208
|
|
20230810,095100,134347250,16230,16230,16250,16230,36
|
|
20230810,095000,133762910,16350,16200,16350,16200,64
|
|
20230810,094900,132721180,16190,16190,16190,16190,0
|
|
20230810,094800,132721180,16190,16190,16190,16190,3
|
|
20230810,094700,132672610,16170,16170,16170,16170,10
|
|
20230810,094600,132510910,16170,16170,16170,16170,2
|
|
20230810,094500,132478570,16140,16140,16140,16140,0
|
|
20230810,094400,132478570,16140,16140,16140,16140,1
|
|
20230810,094300,132462430,16140,16150,16150,16140,300
|
|
20230810,094200,127620150,16180,16200,16200,16180,54
|
|
20230810,094100,126745430,16180,16210,16210,16180,3
|
|
20230810,094000,126696860,16240,16210,16240,16210,2
|
|
20230810,093900,126664410,16180,16180,16180,16180,3
|
|
20230810,093800,126615870,16170,16170,16170,16170,0
|
|
20230810,093700,126615870,16170,16170,16170,16170,1
|
|
20230810,093600,126599700,16240,16170,16240,16170,20
|
|
20230810,093500,126274970,16170,16140,16170,16140,195
|
|
20230810,093400,123124420,16140,16180,16180,16140,423
|
|
20230810,093300,116290580,16180,16220,16220,16180,588
|
|
20230810,093200,106764140,16240,16240,16240,16240,3
|
|
20230810,093100,106715420,16240,16220,16240,16220,223
|
|
20230810,093000,103098300,16200,16240,16240,16200,125
|
|
20230810,092900,101070560,16220,16220,16220,16220,25
|
|
20230810,092800,100665060,16230,16300,16300,16220,1297
|
|
20230810,092700,79553380,16300,16390,16390,16300,2599
|
|
20230810,092600,37116650,16370,16370,16370,16370,132
|
|
20230810,092500,34955810,16370,16370,16370,16370,75
|
|
20230810,092400,33728060,16380,16380,16380,16380,0
|
|
20230810,092300,33728060,16380,16390,16390,16380,30
|
|
20230810,092200,33236650,16390,16390,16390,16390,85
|
|
20230810,092100,31843500,16390,16400,16400,16390,134
|
|
20230810,092000,29647140,16390,16390,16390,16390,0
|
|
20230810,091900,29647140,16390,16390,16390,16390,94
|
|
20230810,091800,28106480,16390,16390,16390,16390,11
|
|
20230810,091700,27926190,16380,16380,16380,16380,0
|
|
20230810,091600,27926190,16380,16410,16410,16380,44
|
|
20230810,091500,27204780,16440,16440,16440,16440,2
|
|
20230810,091400,27171900,16390,16370,16390,16370,2
|
|
20230810,091300,27139140,16380,16420,16420,16380,90
|
|
20230810,091200,25663280,16450,16450,16450,16450,1
|
|
20230810,091100,25646830,16490,16510,16510,16490,188
|
|
20230810,091000,22545430,16590,16590,16590,16590,0
|
|
20230810,090900,22545430,16590,16550,16590,16550,60
|
|
20230810,090800,21550110,16510,16510,16510,16510,50
|
|
20230810,090700,20724610,16530,16560,16600,16530,300
|
|
20230810,090600,15751650,16620,16560,16620,16560,50
|
|
20230810,090500,14920710,16720,16720,16720,16720,0
|
|
20230810,090400,14920710,16720,16550,16720,16510,27
|
|
20230810,090300,14473060,16790,16800,16800,16780,720
|
|
20230810,090200,2379160,16800,16800,16800,16800,10
|
|
20230810,090100,2211160,16830,16830,16830,16830,2
|
|
20230810,090000,2177500,16450,16500,16500,16450,132
|