656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195300,475364620,16140,16140,16140,16140,1252
|
|
20230801,195200,475364620,16140,16140,16140,16140,0
|
|
20230801,195100,475364620,16140,16140,16140,16140,0
|
|
20230801,195000,475364620,16140,16140,16140,16140,0
|
|
20230801,194900,475364620,16140,16140,16140,16140,0
|
|
20230801,194800,475364620,16140,16140,16140,16140,0
|
|
20230801,194700,475364620,16140,16140,16140,16140,0
|
|
20230801,194600,475364620,16140,16140,16140,16140,0
|
|
20230801,194500,475364620,16140,16140,16140,16140,0
|
|
20230801,194400,475364620,16140,16140,16140,16140,0
|
|
20230801,194300,475364620,16140,16140,16140,16140,0
|
|
20230801,194200,475364620,16140,16140,16140,16140,0
|
|
20230801,194100,475364620,16140,16140,16140,16140,0
|
|
20230801,194000,475364620,16140,16140,16140,16140,0
|
|
20230801,193900,475364620,16140,16140,16140,16140,0
|
|
20230801,193800,475364620,16140,16140,16140,16140,0
|
|
20230801,193700,475364620,16140,16140,16140,16140,0
|
|
20230801,193600,475364620,16140,16140,16140,16140,0
|
|
20230801,193500,475364620,16140,16140,16140,16140,0
|
|
20230801,193400,475364620,16140,16140,16140,16140,0
|
|
20230801,193300,475364620,16140,16140,16140,16140,0
|
|
20230801,193200,475364620,16140,16140,16140,16140,0
|
|
20230801,193100,475364620,16140,16140,16140,16140,0
|
|
20230801,193000,475364620,16140,16140,16140,16140,0
|
|
20230801,192900,475364620,16140,16140,16140,16140,0
|
|
20230801,192800,475364620,16140,16140,16140,16140,0
|
|
20230801,192700,475364620,16140,16140,16140,16140,0
|
|
20230801,192600,475364620,16140,16140,16140,16140,0
|
|
20230801,192500,475364620,16140,16140,16140,16140,0
|
|
20230801,192400,475364620,16140,16140,16140,16140,0
|
|
20230801,192300,475364620,16140,16140,16140,16140,1252
|
|
20230801,192200,475364620,16140,16140,16140,16140,0
|
|
20230801,192100,475364620,16140,16140,16140,16140,0
|
|
20230801,192000,475364620,16140,16140,16140,16140,0
|
|
20230801,191900,475364620,16140,16140,16140,16140,0
|
|
20230801,191800,475364620,16140,16140,16140,16140,0
|
|
20230801,191700,475364620,16140,16140,16140,16140,0
|
|
20230801,191600,475364620,16140,16140,16140,16140,0
|
|
20230801,191500,475364620,16140,16140,16140,16140,0
|
|
20230801,191400,475364620,16140,16140,16140,16140,0
|
|
20230801,191300,475364620,16140,16140,16140,16140,0
|
|
20230801,191200,475364620,16140,16140,16140,16140,0
|
|
20230801,191100,475364620,16140,16140,16140,16140,0
|
|
20230801,191000,475364620,16140,16140,16140,16140,0
|
|
20230801,190900,475364620,16140,16140,16140,16140,0
|
|
20230801,190800,475364620,16140,16140,16140,16140,0
|
|
20230801,190700,475364620,16140,16140,16140,16140,0
|
|
20230801,190600,475364620,16140,16140,16140,16140,0
|
|
20230801,190500,475364620,16140,16140,16140,16140,0
|
|
20230801,190400,475364620,16140,16140,16140,16140,0
|
|
20230801,190300,475364620,16140,16140,16140,16140,0
|
|
20230801,190200,475364620,16140,16140,16140,16140,0
|
|
20230801,190100,475364620,16140,16140,16140,16140,0
|
|
20230801,190000,475364620,16140,16140,16140,16140,0
|
|
20230801,185900,475364620,16140,16140,16140,16140,0
|
|
20230801,185800,475364620,16140,16140,16140,16140,0
|
|
20230801,185700,475364620,16140,16140,16140,16140,0
|
|
20230801,185600,475364620,16140,16140,16140,16140,0
|
|
20230801,185500,475364620,16140,16140,16140,16140,0
|
|
20230801,185400,475364620,16140,16140,16140,16140,0
|
|
20230801,185300,475364620,16140,16140,16140,16140,1252
|
|
20230801,185200,475364620,16140,16140,16140,16140,0
|
|
20230801,185100,475364620,16140,16140,16140,16140,0
|
|
20230801,185000,475364620,16140,16140,16140,16140,0
|
|
20230801,184900,475364620,16140,16140,16140,16140,0
|
|
20230801,184800,475364620,16140,16140,16140,16140,0
|
|
20230801,184700,475364620,16140,16140,16140,16140,0
|
|
20230801,184600,475364620,16140,16140,16140,16140,0
|
|
20230801,184500,475364620,16140,16140,16140,16140,0
|
|
20230801,184400,475364620,16140,16140,16140,16140,0
|
|
20230801,184300,475364620,16140,16140,16140,16140,0
|
|
20230801,184200,475364620,16140,16140,16140,16140,0
|
|
20230801,184100,475364620,16140,16140,16140,16140,0
|
|
20230801,184000,475364620,16140,16140,16140,16140,0
|
|
20230801,183900,475364620,16140,16140,16140,16140,0
|
|
20230801,183800,475364620,16140,16140,16140,16140,0
|
|
20230801,183700,475364620,16140,16140,16140,16140,0
|
|
20230801,183600,475364620,16140,16140,16140,16140,0
|
|
20230801,183500,475364620,16140,16140,16140,16140,0
|
|
20230801,183400,475364620,16140,16140,16140,16140,0
|
|
20230801,183300,475364620,16140,16140,16140,16140,0
|
|
20230801,183200,475364620,16140,16140,16140,16140,0
|
|
20230801,183100,475364620,16140,16140,16140,16140,0
|
|
20230801,183000,475364620,16140,16140,16140,16140,0
|
|
20230801,182900,475364620,16140,16140,16140,16140,0
|
|
20230801,182800,475364620,16140,16140,16140,16140,0
|
|
20230801,182700,475364620,16140,16140,16140,16140,0
|
|
20230801,182600,475364620,16140,16140,16140,16140,0
|
|
20230801,182500,475364620,16140,16140,16140,16140,0
|
|
20230801,182400,475364620,16140,16140,16140,16140,0
|
|
20230801,182300,475364620,16140,16140,16140,16140,1252
|
|
20230801,182200,475364620,16140,16140,16140,16140,0
|
|
20230801,182100,475364620,16140,16140,16140,16140,0
|
|
20230801,182000,475364620,16140,16140,16140,16140,0
|
|
20230801,181900,475364620,16140,16140,16140,16140,0
|
|
20230801,181800,475364620,16140,16140,16140,16140,0
|
|
20230801,181700,475364620,16140,16140,16140,16140,0
|
|
20230801,181600,475364620,16140,16140,16140,16140,0
|
|
20230801,181500,475364620,16140,16140,16140,16140,0
|
|
20230801,181400,475364620,16140,16140,16140,16140,0
|
|
20230801,181300,475364620,16140,16140,16140,16140,0
|
|
20230801,181200,475364620,16140,16140,16140,16140,0
|
|
20230801,181100,475364620,16140,16140,16140,16140,0
|
|
20230801,181000,475364620,16140,16140,16140,16140,0
|
|
20230801,180900,475364620,16140,16140,16140,16140,0
|
|
20230801,180800,475364620,16140,16140,16140,16140,0
|
|
20230801,180700,475364620,16140,16140,16140,16140,0
|
|
20230801,180600,475364620,16140,16140,16140,16140,0
|
|
20230801,180500,475364620,16140,16140,16140,16140,0
|
|
20230801,180400,475364620,16140,16140,16140,16140,0
|
|
20230801,180300,475364620,16140,16140,16140,16140,0
|
|
20230801,180200,475364620,16140,16140,16140,16140,0
|
|
20230801,180100,475364620,16140,16140,16140,16140,0
|
|
20230801,180000,475364620,16140,16140,16140,16140,0
|
|
20230801,175900,475364620,16140,16140,16140,16140,0
|
|
20230801,175800,475364620,16140,16140,16140,16140,0
|
|
20230801,175700,475364620,16140,16140,16140,16140,0
|
|
20230801,175600,475364620,16140,16140,16140,16140,0
|
|
20230801,175500,475364620,16140,16140,16140,16140,0
|
|
20230801,175400,475364620,16140,16140,16140,16140,0
|
|
20230801,175300,475364620,16140,16140,16140,16140,1252
|
|
20230801,175200,475364620,16140,16140,16140,16140,0
|
|
20230801,175100,475364620,16140,16140,16140,16140,0
|
|
20230801,175000,475364620,16140,16140,16140,16140,0
|
|
20230801,174900,475364620,16140,16140,16140,16140,0
|
|
20230801,174800,475364620,16140,16140,16140,16140,0
|
|
20230801,174700,475364620,16140,16140,16140,16140,0
|
|
20230801,174600,475364620,16140,16140,16140,16140,0
|
|
20230801,174500,475364620,16140,16140,16140,16140,0
|
|
20230801,174400,475364620,16140,16140,16140,16140,0
|
|
20230801,174300,475364620,16140,16140,16140,16140,0
|
|
20230801,174200,475364620,16140,16140,16140,16140,0
|
|
20230801,174100,475364620,16140,16140,16140,16140,0
|
|
20230801,174000,475364620,16140,16140,16140,16140,0
|
|
20230801,173900,475364620,16140,16140,16140,16140,0
|
|
20230801,173800,475364620,16140,16140,16140,16140,0
|
|
20230801,173700,475364620,16140,16140,16140,16140,0
|
|
20230801,173600,475364620,16140,16140,16140,16140,0
|
|
20230801,173500,475364620,16140,16140,16140,16140,0
|
|
20230801,173400,475364620,16140,16140,16140,16140,0
|
|
20230801,173300,475364620,16140,16140,16140,16140,0
|
|
20230801,173200,475364620,16140,16140,16140,16140,0
|
|
20230801,173100,475364620,16140,16140,16140,16140,0
|
|
20230801,173000,475364620,16140,16140,16140,16140,0
|
|
20230801,172900,475364620,16140,16140,16140,16140,0
|
|
20230801,172800,475364620,16140,16140,16140,16140,0
|
|
20230801,172700,475364620,16140,16140,16140,16140,0
|
|
20230801,172600,475364620,16140,16140,16140,16140,0
|
|
20230801,172500,475364620,16140,16140,16140,16140,0
|
|
20230801,172400,475364620,16140,16140,16140,16140,0
|
|
20230801,172300,475364620,16140,16140,16140,16140,1252
|
|
20230801,172200,475364620,16140,16140,16140,16140,0
|
|
20230801,172100,475364620,16140,16140,16140,16140,0
|
|
20230801,172000,475364620,16140,16140,16140,16140,0
|
|
20230801,171900,475364620,16140,16140,16140,16140,0
|
|
20230801,171800,475364620,16140,16140,16140,16140,0
|
|
20230801,171700,475364620,16140,16140,16140,16140,0
|
|
20230801,171600,475364620,16140,16140,16140,16140,0
|
|
20230801,171500,475364620,16140,16140,16140,16140,0
|
|
20230801,171400,475364620,16140,16140,16140,16140,0
|
|
20230801,171300,475364620,16140,16140,16140,16140,0
|
|
20230801,171200,475364620,16140,16140,16140,16140,0
|
|
20230801,171100,475364620,16140,16140,16140,16140,0
|
|
20230801,171000,475364620,16140,16140,16140,16140,0
|
|
20230801,170900,475364620,16140,16140,16140,16140,0
|
|
20230801,170800,475364620,16140,16140,16140,16140,0
|
|
20230801,170700,475364620,16140,16140,16140,16140,0
|
|
20230801,170600,475364620,16140,16140,16140,16140,0
|
|
20230801,170500,475364620,16140,16140,16140,16140,0
|
|
20230801,170400,475364620,16140,16140,16140,16140,0
|
|
20230801,170300,475364620,16140,16140,16140,16140,0
|
|
20230801,170200,475364620,16140,16140,16140,16140,0
|
|
20230801,170100,475364620,16140,16140,16140,16140,0
|
|
20230801,170000,475364620,16140,16140,16140,16140,0
|
|
20230801,165900,475364620,16140,16140,16140,16140,0
|
|
20230801,165800,475364620,16140,16140,16140,16140,0
|
|
20230801,165700,475364620,16140,16140,16140,16140,0
|
|
20230801,165600,475364620,16140,16140,16140,16140,0
|
|
20230801,165500,475364620,16140,16140,16140,16140,0
|
|
20230801,165400,475364620,16140,16140,16140,16140,0
|
|
20230801,165300,475364620,16140,16140,16140,16140,1252
|
|
20230801,165200,475364620,16140,16140,16140,16140,0
|
|
20230801,165100,475364620,16140,16140,16140,16140,0
|
|
20230801,165000,475364620,16140,16140,16140,16140,0
|
|
20230801,164900,475364620,16140,16140,16140,16140,0
|
|
20230801,164800,475364620,16140,16140,16140,16140,0
|
|
20230801,164700,475364620,16140,16140,16140,16140,0
|
|
20230801,164600,475364620,16140,16140,16140,16140,0
|
|
20230801,164500,475364620,16140,16140,16140,16140,0
|
|
20230801,164400,475364620,16140,16140,16140,16140,0
|
|
20230801,164300,475364620,16140,16140,16140,16140,0
|
|
20230801,164200,475364620,16140,16140,16140,16140,0
|
|
20230801,164100,475364620,16140,16140,16140,16140,0
|
|
20230801,164000,475364620,16140,16140,16140,16140,0
|
|
20230801,163900,475364620,16140,16140,16140,16140,0
|
|
20230801,163800,475364620,16140,16140,16140,16140,0
|
|
20230801,163700,475364620,16140,16140,16140,16140,0
|
|
20230801,163600,475364620,16140,16140,16140,16140,0
|
|
20230801,163500,475364620,16140,16140,16140,16140,0
|
|
20230801,163400,475364620,16140,16140,16140,16140,0
|
|
20230801,163300,475364620,16140,16140,16140,16140,0
|
|
20230801,163200,475364620,16140,16140,16140,16140,0
|
|
20230801,163100,475364620,16140,16140,16140,16140,0
|
|
20230801,163000,475364620,16140,16140,16140,16140,0
|
|
20230801,162900,475364620,16140,16140,16140,16140,0
|
|
20230801,162800,475364620,16140,16140,16140,16140,0
|
|
20230801,162700,475364620,16140,16140,16140,16140,0
|
|
20230801,162600,475364620,16140,16140,16140,16140,0
|
|
20230801,162500,475364620,16140,16140,16140,16140,0
|
|
20230801,162400,475364620,16140,16140,16140,16140,0
|
|
20230801,162300,475364620,16140,16140,16140,16140,1252
|
|
20230801,162200,475364620,16140,16140,16140,16140,0
|
|
20230801,162100,475364620,16140,16140,16140,16140,0
|
|
20230801,162000,475364620,16140,16140,16140,16140,0
|
|
20230801,161900,475364620,16140,16140,16140,16140,0
|
|
20230801,161800,475364620,16140,16140,16140,16140,0
|
|
20230801,161700,475364620,16140,16140,16140,16140,0
|
|
20230801,161600,475364620,16140,16140,16140,16140,0
|
|
20230801,161500,475364620,16140,16140,16140,16140,0
|
|
20230801,161400,475364620,16140,16140,16140,16140,0
|
|
20230801,161300,475364620,16140,16140,16140,16140,0
|
|
20230801,161200,475364620,16140,16140,16140,16140,0
|
|
20230801,161100,475364620,16140,16140,16140,16140,0
|
|
20230801,161000,475364620,16140,16140,16140,16140,0
|
|
20230801,160900,475364620,16140,16140,16140,16140,0
|
|
20230801,160800,475364620,16140,16140,16140,16140,0
|
|
20230801,160700,475364620,16140,16140,16140,16140,0
|
|
20230801,160600,475364620,16140,16140,16140,16140,0
|
|
20230801,160500,475364620,16140,16140,16140,16140,0
|
|
20230801,160400,475364620,16140,16140,16140,16140,0
|
|
20230801,160300,475364620,16140,16140,16140,16140,0
|
|
20230801,160200,475364620,16140,16140,16140,16140,0
|
|
20230801,160100,475364620,16140,16140,16140,16140,0
|
|
20230801,160000,475364620,16140,16140,16140,16140,0
|
|
20230801,155900,475364620,16140,16140,16140,16140,0
|
|
20230801,155800,475364620,16140,16140,16140,16140,0
|
|
20230801,155700,475364620,16140,16140,16140,16140,0
|
|
20230801,155600,475364620,16140,16140,16140,16140,0
|
|
20230801,155500,475364620,16140,16140,16140,16140,0
|
|
20230801,155400,475364620,16140,16140,16140,16140,0
|
|
20230801,155300,475364620,16140,16140,16140,16140,1252
|
|
20230801,155200,475364620,16140,16140,16140,16140,0
|
|
20230801,155100,475364620,16140,16140,16140,16140,0
|
|
20230801,155000,475364620,16140,16140,16140,16140,0
|
|
20230801,154900,475364620,16140,16140,16140,16140,0
|
|
20230801,154800,475364620,16140,16140,16140,16140,0
|
|
20230801,154700,475364620,16140,16140,16140,16140,0
|
|
20230801,154600,475364620,16140,16140,16140,16140,0
|
|
20230801,154500,475364620,16140,16140,16140,16140,0
|
|
20230801,154400,475364620,16140,16140,16140,16140,0
|
|
20230801,154300,475364620,16140,16140,16140,16140,0
|
|
20230801,154200,475364620,16140,16140,16140,16140,0
|
|
20230801,154100,475364620,16140,16140,16140,16140,0
|
|
20230801,154000,475364620,16140,16140,16140,16140,0
|
|
20230801,153900,475364620,16140,16140,16140,16140,0
|
|
20230801,153800,475364620,16140,16140,16140,16140,0
|
|
20230801,153700,475364620,16140,16140,16140,16140,0
|
|
20230801,153600,475364620,16140,16140,16140,16140,0
|
|
20230801,153500,475364620,16140,16140,16140,16140,0
|
|
20230801,153400,475364620,16140,16140,16140,16140,0
|
|
20230801,153300,475364620,16140,16140,16140,16140,0
|
|
20230801,153200,475364620,16140,16140,16140,16140,0
|
|
20230801,153100,475364620,16140,16140,16140,16140,0
|
|
20230801,153000,475364620,16140,16140,16140,16140,1252
|
|
20230801,152900,455157340,16120,16120,16120,16120,0
|
|
20230801,152800,455157340,16120,16120,16120,16120,0
|
|
20230801,152700,455157340,16120,16120,16120,16120,0
|
|
20230801,152600,455157340,16120,16120,16120,16120,0
|
|
20230801,152500,455157340,16120,16120,16120,16120,0
|
|
20230801,152400,455157340,16120,16120,16120,16120,0
|
|
20230801,152300,455157340,16120,16120,16120,16120,0
|
|
20230801,152200,455157340,16120,16120,16120,16120,0
|
|
20230801,152100,455157340,16120,16120,16120,16120,0
|
|
20230801,152000,455157340,16120,16120,16120,16120,0
|
|
20230801,151900,455157340,16120,16090,16120,16090,37
|
|
20230801,151800,454561980,16090,16120,16120,16090,248
|
|
20230801,151700,450565300,16110,16120,16120,16110,462
|
|
20230801,151600,443117870,16120,16100,16120,16100,157
|
|
20230801,151500,440589540,16090,16080,16090,16080,199
|
|
20230801,151400,437388240,16080,16080,16080,16080,4
|
|
20230801,151300,437323920,16080,16040,16080,16040,382
|
|
20230801,151200,431190570,16040,16040,16040,16040,3
|
|
20230801,151100,431142450,16040,16010,16040,16010,22
|
|
20230801,151000,430789980,16040,16050,16050,16010,111
|
|
20230801,150900,429009640,16050,16070,16070,16050,3
|
|
20230801,150800,428961470,16020,16030,16030,16020,24
|
|
20230801,150700,428576850,16030,16020,16030,16020,44
|
|
20230801,150600,427871960,16020,16000,16020,16000,172
|
|
20230801,150500,425119820,16000,16000,16000,16000,51
|
|
20230801,150400,424303820,16000,16000,16000,16000,1
|
|
20230801,150300,424287820,16000,15980,16000,15980,8
|
|
20230801,150200,424159920,15980,15980,15980,15980,157
|
|
20230801,150100,421651060,15980,16000,16000,15980,62
|
|
20230801,150000,420659820,15980,16000,16000,15980,276
|
|
20230801,145900,416247820,15990,15990,15990,15990,182
|
|
20230801,145800,413337640,15980,15980,15980,15950,70
|
|
20230801,145700,412219070,15970,15970,15970,15970,3
|
|
20230801,145600,412171160,15970,15970,15970,15970,64
|
|
20230801,145500,411149080,15980,15980,15980,15980,1
|
|
20230801,145400,411133100,15970,15970,15970,15970,3
|
|
20230801,145300,411085190,15970,15970,15970,15970,0
|
|
20230801,145200,411085190,15970,15980,15980,15970,5
|
|
20230801,145100,411005310,15970,15970,15970,15970,0
|
|
20230801,145000,411005310,15970,15970,15970,15970,0
|
|
20230801,144900,411005310,15970,15970,15970,15970,3
|
|
20230801,144800,410957400,15970,15970,15970,15970,2
|
|
20230801,144700,410925460,15950,15950,15950,15950,0
|
|
20230801,144600,410925460,15950,15950,15950,15950,0
|
|
20230801,144500,410925460,15950,15950,15950,15950,22
|
|
20230801,144400,410574560,15950,15950,15950,15950,5
|
|
20230801,144300,410494810,15930,15930,15930,15930,0
|
|
20230801,144200,410494810,15930,15950,15950,15930,105
|
|
20230801,144100,408821010,15950,15950,15950,15950,0
|
|
20230801,144000,408821010,15950,15950,15950,15950,0
|
|
20230801,143900,408821010,15950,15950,15950,15950,40
|
|
20230801,143800,408183010,15950,15970,15970,15950,31
|
|
20230801,143700,407688540,15940,15930,15940,15930,710
|
|
20230801,143600,396371150,15920,15920,15920,15920,0
|
|
20230801,143500,396371150,15920,15930,15930,15920,36
|
|
20230801,143400,395797700,15920,15930,15930,15920,75
|
|
20230801,143300,394603590,15920,15950,15950,15920,43
|
|
20230801,143200,393918940,15960,15960,15960,15960,9
|
|
20230801,143100,393775300,15980,15980,15980,15980,0
|
|
20230801,143000,393775300,15980,15990,15990,15980,11
|
|
20230801,142900,393599490,15990,15990,15990,15990,15
|
|
20230801,142800,393359640,15990,15980,15990,15980,54
|
|
20230801,142700,392496210,15990,15980,15990,15980,132
|
|
20230801,142600,390386840,15980,15980,15980,15980,50
|
|
20230801,142500,389587840,15990,15990,15990,15980,49
|
|
20230801,142400,388804350,15990,15980,15990,15980,36
|
|
20230801,142300,388229060,15970,15970,15970,15970,3
|
|
20230801,142200,388181150,15960,15960,15960,15960,143
|
|
20230801,142100,385898870,15960,15960,15960,15960,0
|
|
20230801,142000,385898870,15960,15930,15960,15930,12
|
|
20230801,141900,385707470,15940,15940,15940,15940,0
|
|
20230801,141800,385707470,15940,15940,15940,15940,1
|
|
20230801,141700,385691530,15950,15950,15950,15950,0
|
|
20230801,141600,385691530,15950,15920,15950,15920,51
|
|
20230801,141500,384878310,15950,15950,15950,15950,0
|
|
20230801,141400,384878310,15950,15950,15950,15950,0
|
|
20230801,141300,384878310,15950,15950,15950,15950,0
|
|
20230801,141200,384878310,15950,15950,15950,15950,0
|
|
20230801,141100,384878310,15950,15950,15950,15950,0
|
|
20230801,141000,384878310,15950,15950,15950,15950,0
|
|
20230801,140900,384878310,15950,15950,15950,15950,0
|
|
20230801,140800,384878310,15950,15950,15950,15950,85
|
|
20230801,140700,383522560,15930,15930,15930,15930,2
|
|
20230801,140600,383490700,15930,15930,15930,15930,3
|
|
20230801,140500,383442910,15920,15920,15920,15920,0
|
|
20230801,140400,383442910,15920,15920,15920,15920,0
|
|
20230801,140300,383442910,15920,15920,15920,15920,0
|
|
20230801,140200,383442910,15920,15910,15920,15910,62
|
|
20230801,140100,382455900,15900,15900,15900,15900,0
|
|
20230801,140000,382455900,15900,15900,15900,15900,0
|
|
20230801,135900,382455900,15900,15900,15900,15900,6
|
|
20230801,135800,382360500,15900,15900,15900,15900,0
|
|
20230801,135700,382360500,15900,15900,15900,15900,0
|
|
20230801,135600,382360500,15900,15900,15900,15900,3
|
|
20230801,135500,382312800,15900,15900,15900,15900,1
|
|
20230801,135400,382296900,15920,15920,15920,15920,0
|
|
20230801,135300,382296900,15920,15920,15920,15920,0
|
|
20230801,135200,382296900,15920,15900,15920,15900,3
|
|
20230801,135100,382249180,15910,15910,15910,15910,1
|
|
20230801,135000,382233270,15910,15910,15910,15910,10
|
|
20230801,134900,382074170,15910,15910,15910,15910,5
|
|
20230801,134800,381994620,15910,15910,15910,15910,0
|
|
20230801,134700,381994620,15910,15910,15910,15910,0
|
|
20230801,134600,381994620,15910,15910,15910,15910,0
|
|
20230801,134500,381994620,15910,15910,15910,15910,0
|
|
20230801,134400,381994620,15910,15910,15910,15910,3
|
|
20230801,134300,381946890,15910,15910,15910,15910,2
|
|
20230801,134200,381915070,15890,15890,15890,15890,0
|
|
20230801,134100,381915070,15890,15890,15890,15890,23
|
|
20230801,134000,381549600,15890,15890,15890,15890,0
|
|
20230801,133900,381549600,15890,15880,15890,15880,79
|
|
20230801,133800,380294590,15880,15880,15880,15880,0
|
|
20230801,133700,380294590,15880,15880,15880,15880,1
|
|
20230801,133600,380278710,15910,15910,15910,15910,0
|
|
20230801,133500,380278710,15910,15910,15910,15910,0
|
|
20230801,133400,380278710,15910,15910,15910,15910,0
|
|
20230801,133300,380278710,15910,15910,15910,15910,0
|
|
20230801,133200,380278710,15910,15910,15910,15910,1
|
|
20230801,133100,380262800,15920,15920,15920,15920,1
|
|
20230801,133000,380246880,15880,15880,15880,15880,40
|
|
20230801,132900,379611680,15900,15900,15900,15900,0
|
|
20230801,132800,379611680,15900,15900,15900,15900,60
|
|
20230801,132700,378657680,15900,15910,15910,15900,322
|
|
20230801,132600,373536880,15910,15920,15920,15910,547
|
|
20230801,132500,364828670,15920,15930,15930,15920,311
|
|
20230801,132400,359875790,15940,15940,15940,15940,1
|
|
20230801,132300,359859850,15990,15970,15990,15970,150
|
|
20230801,132200,357461510,16000,16000,16000,16000,0
|
|
20230801,132100,357461510,16000,16000,16000,16000,0
|
|
20230801,132000,357461510,16000,16000,16000,16000,0
|
|
20230801,131900,357461510,16000,16000,16000,16000,0
|
|
20230801,131800,357461510,16000,16000,16000,16000,0
|
|
20230801,131700,357461510,16000,16000,16000,16000,0
|
|
20230801,131600,357461510,16000,15930,16000,15930,209
|
|
20230801,131500,354131610,15930,15930,15930,15930,0
|
|
20230801,131400,354131610,15930,15930,15930,15930,0
|
|
20230801,131300,354131610,15930,15930,15930,15930,45
|
|
20230801,131200,353414760,15920,15920,15920,15920,52
|
|
20230801,131100,352586920,15920,15910,15920,15910,191
|
|
20230801,131000,349546220,15910,15910,15910,15910,0
|
|
20230801,130900,349546220,15910,15910,15910,15910,9
|
|
20230801,130800,349403030,15900,15910,15910,15900,400
|
|
20230801,130700,343039450,15920,15930,15930,15920,260
|
|
20230801,130600,338900190,15930,15930,15930,15930,27
|
|
20230801,130500,338470080,15910,15910,15910,15910,0
|
|
20230801,130400,338470080,15910,16000,16000,15910,430
|
|
20230801,130300,331619240,16000,16000,16000,16000,571
|
|
20230801,130200,322483240,16010,16020,16020,16010,1455
|
|
20230801,130100,299179890,16020,16020,16020,16020,2
|
|
20230801,130000,299147850,16030,16030,16030,16030,3
|
|
20230801,125900,299099760,16020,16020,16020,16020,3
|
|
20230801,125800,299051700,16030,16030,16030,16030,0
|
|
20230801,125700,299051700,16030,16030,16030,16030,0
|
|
20230801,125600,299051700,16030,16030,16030,16030,152
|
|
20230801,125500,296615140,16040,16040,16040,16040,5
|
|
20230801,125400,296534940,16040,16040,16040,16040,0
|
|
20230801,125300,296534940,16040,16040,16040,16040,9
|
|
20230801,125200,296390580,16030,16030,16030,16030,0
|
|
20230801,125100,296390580,16030,16030,16030,16030,3
|
|
20230801,125000,296342490,16040,16040,16040,16040,116
|
|
20230801,124900,294481850,16040,16040,16040,16040,48
|
|
20230801,124800,293711930,16040,16040,16040,16040,0
|
|
20230801,124700,293711930,16040,16040,16040,16040,3
|
|
20230801,124600,293663810,16040,16040,16040,16040,0
|
|
20230801,124500,293663810,16040,16040,16040,16040,0
|
|
20230801,124400,293663810,16040,16040,16040,16040,0
|
|
20230801,124300,293663810,16040,16040,16040,16040,0
|
|
20230801,124200,293663810,16040,16040,16040,16040,0
|
|
20230801,124100,293663810,16040,16040,16040,16040,0
|
|
20230801,124000,293663810,16040,16050,16050,16040,180
|
|
20230801,123900,290776060,16060,16060,16060,16060,0
|
|
20230801,123800,290776060,16060,16060,16060,16060,0
|
|
20230801,123700,290776060,16060,16060,16060,16060,5
|
|
20230801,123600,290695760,16080,16080,16080,16080,0
|
|
20230801,123500,290695760,16080,16080,16080,16080,0
|
|
20230801,123400,290695760,16080,16080,16080,16080,0
|
|
20230801,123300,290695760,16080,16060,16080,16060,138
|
|
20230801,123200,288477450,16060,16060,16060,16060,50
|
|
20230801,123100,287674450,16070,16070,16070,16070,0
|
|
20230801,123000,287674450,16070,16070,16070,16070,82
|
|
20230801,122900,286356710,16070,16070,16070,16070,5
|
|
20230801,122800,286276360,16050,16050,16050,16050,0
|
|
20230801,122700,286276360,16050,16050,16050,16050,0
|
|
20230801,122600,286276360,16050,16050,16050,16050,5
|
|
20230801,122500,286196110,16040,16050,16050,16040,29
|
|
20230801,122400,285730760,16050,16050,16050,16050,4
|
|
20230801,122300,285666560,16040,16040,16040,16040,0
|
|
20230801,122200,285666560,16040,16040,16040,16040,32
|
|
20230801,122100,285153280,16040,16040,16040,16040,0
|
|
20230801,122000,285153280,16040,16040,16040,16040,385
|
|
20230801,121900,278977880,16040,16040,16040,16040,0
|
|
20230801,121800,278977880,16040,16040,16040,16040,2
|
|
20230801,121700,278945800,16040,16040,16040,16040,8
|
|
20230801,121600,278817480,16040,16040,16040,16040,4
|
|
20230801,121500,278753320,16040,16050,16050,16040,9
|
|
20230801,121400,278608920,16050,16050,16050,16050,0
|
|
20230801,121300,278608920,16050,16050,16050,16050,2
|
|
20230801,121200,278576820,16060,16060,16060,16060,0
|
|
20230801,121100,278576820,16060,16060,16060,16060,0
|
|
20230801,121000,278576820,16060,16060,16060,16060,3
|
|
20230801,120900,278528640,16070,16070,16070,16070,0
|
|
20230801,120800,278528640,16070,16070,16070,16070,0
|
|
20230801,120700,278528640,16070,16040,16070,16040,8
|
|
20230801,120600,278400200,16040,16060,16060,16040,127
|
|
20230801,120500,276363080,16050,16050,16050,16050,68
|
|
20230801,120400,275271680,16050,16050,16050,16050,50
|
|
20230801,120300,274469180,16050,16060,16060,16050,4
|
|
20230801,120200,274404970,16050,16050,16050,16050,0
|
|
20230801,120100,274404970,16050,16050,16050,16050,2
|
|
20230801,120000,274372870,16050,16050,16050,16050,0
|
|
20230801,115900,274372870,16050,16050,16050,16050,0
|
|
20230801,115800,274372870,16050,16050,16050,16050,3
|
|
20230801,115700,274324720,16050,16050,16050,16050,22
|
|
20230801,115600,273971620,16070,16070,16070,16070,0
|
|
20230801,115500,273971620,16070,16080,16090,16070,320
|
|
20230801,115400,268828980,16080,16080,16080,16080,53
|
|
20230801,115300,267976740,16090,16090,16090,16090,0
|
|
20230801,115200,267976740,16090,16090,16090,16090,8
|
|
20230801,115100,267848020,16090,16090,16090,16090,2
|
|
20230801,115000,267815840,16100,16090,16100,16090,31
|
|
20230801,114900,267316750,16080,16080,16080,16080,3
|
|
20230801,114800,267268510,16090,16090,16090,16090,0
|
|
20230801,114700,267268510,16090,16090,16090,16090,0
|
|
20230801,114600,267268510,16090,16090,16090,16090,2
|
|
20230801,114500,267236330,16100,16100,16100,16100,0
|
|
20230801,114400,267236330,16100,16100,16100,16100,2
|
|
20230801,114300,267204130,16110,16110,16110,16110,0
|
|
20230801,114200,267204130,16110,16090,16110,16090,11
|
|
20230801,114100,267027000,16100,16100,16100,16100,0
|
|
20230801,114000,267027000,16100,16090,16100,16090,310
|
|
20230801,113900,262039010,16080,16080,16080,16080,2
|
|
20230801,113800,262006850,16090,16090,16090,16090,0
|
|
20230801,113700,262006850,16090,16090,16090,16090,4
|
|
20230801,113600,261942490,16100,16100,16100,16100,0
|
|
20230801,113500,261942490,16100,16100,16100,16100,1
|
|
20230801,113400,261926390,16100,16110,16110,16100,7
|
|
20230801,113300,261813630,16120,16120,16120,16120,0
|
|
20230801,113200,261813630,16120,16060,16120,16060,106
|
|
20230801,113100,260108310,16060,16060,16060,16060,0
|
|
20230801,113000,260108310,16060,16060,16060,16060,0
|
|
20230801,112900,260108310,16060,16060,16060,16050,55
|
|
20230801,112800,259225030,16060,16060,16060,16060,0
|
|
20230801,112700,259225030,16060,16090,16090,16060,284
|
|
20230801,112600,254661030,16100,16100,16100,16100,0
|
|
20230801,112500,254661030,16100,16090,16100,16090,3
|
|
20230801,112400,254612750,16100,16100,16100,16100,2
|
|
20230801,112300,254580550,16070,16080,16080,16070,58
|
|
20230801,112200,253648140,16110,16110,16110,16110,0
|
|
20230801,112100,253648140,16110,16110,16110,16110,1
|
|
20230801,112000,253632030,16100,16100,16100,16100,0
|
|
20230801,111900,253632030,16100,16100,16100,16100,77
|
|
20230801,111800,252392330,16100,16100,16100,16100,0
|
|
20230801,111700,252392330,16100,16100,16100,16100,0
|
|
20230801,111600,252392330,16100,16100,16100,16100,0
|
|
20230801,111500,252392330,16100,16100,16100,16100,0
|
|
20230801,111400,252392330,16100,16110,16110,16100,41
|
|
20230801,111300,251732030,16100,16130,16130,16100,352
|
|
20230801,111200,246062160,16140,16140,16140,16140,0
|
|
20230801,111100,246062160,16140,16140,16140,16140,299
|
|
20230801,111000,241236300,16140,16140,16140,16140,3
|
|
20230801,110900,241187880,16140,16140,16140,16140,0
|
|
20230801,110800,241187880,16140,16140,16140,16140,2
|
|
20230801,110700,241155600,16160,16160,16160,16160,0
|
|
20230801,110600,241155600,16160,16160,16160,16160,0
|
|
20230801,110500,241155600,16160,16160,16160,16160,0
|
|
20230801,110400,241155600,16160,16160,16160,16160,0
|
|
20230801,110300,241155600,16160,16160,16160,16160,0
|
|
20230801,110200,241155600,16160,16160,16160,16160,0
|
|
20230801,110100,241155600,16160,16170,16170,16160,106
|
|
20230801,110000,239441790,16170,16170,16170,16170,0
|
|
20230801,105900,239441790,16170,16160,16170,16160,38
|
|
20230801,105800,238827700,16160,16160,16160,16160,0
|
|
20230801,105700,238827700,16160,16160,16160,16160,0
|
|
20230801,105600,238827700,16160,16160,16160,16160,3
|
|
20230801,105500,238779220,16160,16150,16160,16150,2
|
|
20230801,105400,238746910,16170,16170,16170,16170,0
|
|
20230801,105300,238746910,16170,16170,16170,16170,0
|
|
20230801,105200,238746910,16170,16170,16170,16170,0
|
|
20230801,105100,238746910,16170,16170,16170,16170,14
|
|
20230801,105000,238520530,16170,16170,16170,16170,86
|
|
20230801,104900,237129910,16170,16170,16170,16170,0
|
|
20230801,104800,237129910,16170,16170,16170,16170,2
|
|
20230801,104700,237097570,16150,16170,16170,16150,16
|
|
20230801,104600,236838880,16170,16170,16170,16170,0
|
|
20230801,104500,236838880,16170,16170,16170,16170,1
|
|
20230801,104400,236822710,16140,16140,16140,16140,0
|
|
20230801,104300,236822710,16140,16140,16140,16140,0
|
|
20230801,104200,236822710,16140,16150,16150,16140,510
|
|
20230801,104100,228591210,16140,16140,16140,16140,0
|
|
20230801,104000,228591210,16140,16140,16170,16140,34
|
|
20230801,103900,228042360,16140,16140,16160,16130,258
|
|
20230801,103800,223880210,16140,16160,16160,16140,5
|
|
20230801,103700,223799480,16170,16170,16170,16170,1
|
|
20230801,103600,223783310,16180,16180,16180,16180,10
|
|
20230801,103500,223621510,16180,16160,16180,16160,2
|
|
20230801,103400,223589170,16160,16160,16160,16160,100
|
|
20230801,103300,221973170,16170,16170,16170,16160,3
|
|
20230801,103200,221924670,16120,16180,16180,16120,100
|
|
20230801,103100,220312340,16120,16120,16120,16120,0
|
|
20230801,103000,220312340,16120,16120,16120,16120,0
|
|
20230801,102900,220312340,16120,16190,16190,16120,6
|
|
20230801,102800,220215380,16150,16150,16150,16150,1
|
|
20230801,102700,220199230,16150,16190,16190,16150,8
|
|
20230801,102600,220069810,16190,16190,16190,16190,0
|
|
20230801,102500,220069810,16190,16190,16190,16190,0
|
|
20230801,102400,220069810,16190,16190,16190,16190,1
|
|
20230801,102300,220053620,16150,16150,16150,16150,0
|
|
20230801,102200,220053620,16150,16190,16190,16150,23
|
|
20230801,102100,219681350,16190,16190,16190,16190,0
|
|
20230801,102000,219681350,16190,16190,16190,16190,0
|
|
20230801,101900,219681350,16190,16190,16190,16190,14
|
|
20230801,101800,219454690,16200,16200,16200,16200,20
|
|
20230801,101700,219130690,16200,16150,16200,16150,8
|
|
20230801,101600,219001190,16130,16100,16130,16100,8
|
|
20230801,101500,218872330,16100,16100,16100,16100,68
|
|
20230801,101400,217777530,16100,16140,16140,16100,202
|
|
20230801,101300,214523530,16190,16190,16190,16190,5
|
|
20230801,101200,214442580,16200,16200,16200,16200,11
|
|
20230801,101100,214264380,16200,16200,16200,16200,1
|
|
20230801,101000,214248180,16140,16140,16140,16140,0
|
|
20230801,100900,214248180,16140,16140,16140,16140,88
|
|
20230801,100800,212827860,16140,16200,16200,16140,126
|
|
20230801,100700,210787320,16200,16140,16200,16140,545
|
|
20230801,100600,201973920,16140,16150,16150,16140,186
|
|
20230801,100500,198971020,16130,16130,16130,16130,150
|
|
20230801,100400,196551520,16160,16160,16160,16160,0
|
|
20230801,100300,196551520,16160,16160,16160,16160,0
|
|
20230801,100200,196551520,16160,16160,16160,16160,0
|
|
20230801,100100,196551520,16160,16160,16160,16160,0
|
|
20230801,100000,196551520,16160,16160,16160,16160,0
|
|
20230801,095900,196551520,16160,16160,16160,16160,0
|
|
20230801,095800,196551520,16160,16160,16160,16160,2
|
|
20230801,095700,196519200,16170,16170,16170,16170,0
|
|
20230801,095600,196519200,16170,16170,16170,16170,0
|
|
20230801,095500,196519200,16170,16170,16170,16170,0
|
|
20230801,095400,196519200,16170,16170,16170,16170,10
|
|
20230801,095300,196357500,16190,16160,16190,16160,714
|
|
20230801,095200,184808200,16170,16170,16170,16170,0
|
|
20230801,095100,184808200,16170,16110,16170,16110,600
|
|
20230801,095000,175124140,16100,16100,16100,16100,15
|
|
20230801,094900,174882640,16100,16100,16100,16100,50
|
|
20230801,094800,174077640,16130,16050,16130,16050,173
|
|
20230801,094700,171300880,16060,16140,16140,16060,536
|
|
20230801,094600,162688260,16140,16140,16140,16140,0
|
|
20230801,094500,162688260,16140,16140,16140,16140,0
|
|
20230801,094400,162688260,16140,16150,16150,16140,321
|
|
20230801,094300,157504120,16150,16130,16150,16130,75
|
|
20230801,094200,156293170,16130,16090,16130,16090,232
|
|
20230801,094100,152558080,16090,16090,16090,16090,1
|
|
20230801,094000,152541990,16100,16100,16100,16100,1
|
|
20230801,093900,152525890,16100,16070,16100,16070,2
|
|
20230801,093800,152493720,16060,16100,16100,16060,367
|
|
20230801,093700,146585060,16110,16110,16110,16110,0
|
|
20230801,093600,146585060,16110,16100,16110,16100,101
|
|
20230801,093500,144958950,16100,16100,16100,16100,52
|
|
20230801,093400,144121750,16100,16110,16110,16100,59
|
|
20230801,093300,143171740,16150,16150,16150,16150,0
|
|
20230801,093200,143171740,16150,16150,16150,16150,60
|
|
20230801,093100,142202740,16150,16150,16150,16150,40
|
|
20230801,093000,141556740,16170,16160,16170,16160,222
|
|
20230801,092900,137967100,16170,16130,16170,16130,300
|
|
20230801,092800,133124500,16110,16140,16140,16110,21
|
|
20230801,092700,132786100,16140,16170,16170,16140,34
|
|
20230801,092600,132237220,16190,16190,16190,16190,0
|
|
20230801,092500,132237220,16190,16190,16190,16190,0
|
|
20230801,092400,132237220,16190,16220,16220,16140,1271
|
|
20230801,092300,111666610,16220,16270,16270,16220,203
|
|
20230801,092200,108363900,16270,16250,16290,16220,212
|
|
20230801,092100,104918240,16220,16200,16220,16200,104
|
|
20230801,092000,103232600,16200,16190,16200,16150,1221
|
|
20230801,091900,83455170,16190,16150,16190,16140,425
|
|
20230801,091800,76586760,16150,16150,16150,16150,29
|
|
20230801,091700,76118410,16100,16040,16100,16040,850
|
|
20230801,091600,62467930,16050,16050,16050,16020,195
|
|
20230801,091500,59341520,15840,15920,16050,15840,1795
|
|
20230801,091400,30640280,15930,15900,15930,15900,6
|
|
20230801,091300,30544850,15900,15900,15900,15900,12
|
|
20230801,091200,30354050,15930,15930,15930,15930,22
|
|
20230801,091100,30003590,15930,15880,15930,15880,122
|
|
20230801,091000,28063770,15800,15800,15800,15800,0
|
|
20230801,090900,28063770,15800,15800,15800,15800,69
|
|
20230801,090800,26973570,15800,15900,15900,15800,84
|
|
20230801,090700,25642070,15900,15870,15900,15870,151
|
|
20230801,090600,23244690,15870,15870,15880,15870,41
|
|
20230801,090500,22593910,15870,15870,15870,15870,134
|
|
20230801,090400,20467330,15870,15770,15870,15770,551
|
|
20230801,090300,11777960,15770,15760,15770,15760,345
|
|
20230801,090200,6339470,15670,15670,15670,15670,0
|
|
20230801,090100,6339470,15670,15670,15670,15670,13
|
|
20230801,090000,6135760,15680,15760,15760,15680,390
|