653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195000,409573470,16200,16200,16200,16200,167
|
|
20230804,194900,409573470,16200,16200,16200,16200,0
|
|
20230804,194800,409573470,16200,16200,16200,16200,0
|
|
20230804,194700,409573470,16200,16200,16200,16200,0
|
|
20230804,194600,409573470,16200,16200,16200,16200,0
|
|
20230804,194500,409573470,16200,16200,16200,16200,0
|
|
20230804,194400,409573470,16200,16200,16200,16200,0
|
|
20230804,194300,409573470,16200,16200,16200,16200,0
|
|
20230804,194200,409573470,16200,16200,16200,16200,0
|
|
20230804,194100,409573470,16200,16200,16200,16200,0
|
|
20230804,194000,409573470,16200,16200,16200,16200,0
|
|
20230804,193900,409573470,16200,16200,16200,16200,0
|
|
20230804,193800,409573470,16200,16200,16200,16200,0
|
|
20230804,193700,409573470,16200,16200,16200,16200,0
|
|
20230804,193600,409573470,16200,16200,16200,16200,0
|
|
20230804,193500,409573470,16200,16200,16200,16200,0
|
|
20230804,193400,409573470,16200,16200,16200,16200,0
|
|
20230804,193300,409573470,16200,16200,16200,16200,0
|
|
20230804,193200,409573470,16200,16200,16200,16200,0
|
|
20230804,193100,409573470,16200,16200,16200,16200,0
|
|
20230804,193000,409573470,16200,16200,16200,16200,0
|
|
20230804,192900,409573470,16200,16200,16200,16200,0
|
|
20230804,192800,409573470,16200,16200,16200,16200,0
|
|
20230804,192700,409573470,16200,16200,16200,16200,0
|
|
20230804,192600,409573470,16200,16200,16200,16200,0
|
|
20230804,192500,409573470,16200,16200,16200,16200,0
|
|
20230804,192400,409573470,16200,16200,16200,16200,0
|
|
20230804,192300,409573470,16200,16200,16200,16200,0
|
|
20230804,192200,409573470,16200,16200,16200,16200,0
|
|
20230804,192100,409573470,16200,16200,16200,16200,0
|
|
20230804,192000,409573470,16200,16200,16200,16200,167
|
|
20230804,191900,409573470,16200,16200,16200,16200,0
|
|
20230804,191800,409573470,16200,16200,16200,16200,0
|
|
20230804,191700,409573470,16200,16200,16200,16200,0
|
|
20230804,191600,409573470,16200,16200,16200,16200,0
|
|
20230804,191500,409573470,16200,16200,16200,16200,0
|
|
20230804,191400,409573470,16200,16200,16200,16200,0
|
|
20230804,191300,409573470,16200,16200,16200,16200,0
|
|
20230804,191200,409573470,16200,16200,16200,16200,0
|
|
20230804,191100,409573470,16200,16200,16200,16200,0
|
|
20230804,191000,409573470,16200,16200,16200,16200,0
|
|
20230804,190900,409573470,16200,16200,16200,16200,0
|
|
20230804,190800,409573470,16200,16200,16200,16200,0
|
|
20230804,190700,409573470,16200,16200,16200,16200,0
|
|
20230804,190600,409573470,16200,16200,16200,16200,0
|
|
20230804,190500,409573470,16200,16200,16200,16200,0
|
|
20230804,190400,409573470,16200,16200,16200,16200,0
|
|
20230804,190300,409573470,16200,16200,16200,16200,0
|
|
20230804,190200,409573470,16200,16200,16200,16200,0
|
|
20230804,190100,409573470,16200,16200,16200,16200,0
|
|
20230804,190000,409573470,16200,16200,16200,16200,0
|
|
20230804,185900,409573470,16200,16200,16200,16200,0
|
|
20230804,185800,409573470,16200,16200,16200,16200,0
|
|
20230804,185700,409573470,16200,16200,16200,16200,0
|
|
20230804,185600,409573470,16200,16200,16200,16200,0
|
|
20230804,185500,409573470,16200,16200,16200,16200,0
|
|
20230804,185400,409573470,16200,16200,16200,16200,0
|
|
20230804,185300,409573470,16200,16200,16200,16200,0
|
|
20230804,185200,409573470,16200,16200,16200,16200,0
|
|
20230804,185100,409573470,16200,16200,16200,16200,0
|
|
20230804,185000,409573470,16200,16200,16200,16200,167
|
|
20230804,184900,409573470,16200,16200,16200,16200,0
|
|
20230804,184800,409573470,16200,16200,16200,16200,0
|
|
20230804,184700,409573470,16200,16200,16200,16200,0
|
|
20230804,184600,409573470,16200,16200,16200,16200,0
|
|
20230804,184500,409573470,16200,16200,16200,16200,0
|
|
20230804,184400,409573470,16200,16200,16200,16200,0
|
|
20230804,184300,409573470,16200,16200,16200,16200,0
|
|
20230804,184200,409573470,16200,16200,16200,16200,0
|
|
20230804,184100,409573470,16200,16200,16200,16200,0
|
|
20230804,184000,409573470,16200,16200,16200,16200,0
|
|
20230804,183900,409573470,16200,16200,16200,16200,0
|
|
20230804,183800,409573470,16200,16200,16200,16200,0
|
|
20230804,183700,409573470,16200,16200,16200,16200,0
|
|
20230804,183600,409573470,16200,16200,16200,16200,0
|
|
20230804,183500,409573470,16200,16200,16200,16200,0
|
|
20230804,183400,409573470,16200,16200,16200,16200,0
|
|
20230804,183300,409573470,16200,16200,16200,16200,0
|
|
20230804,183200,409573470,16200,16200,16200,16200,0
|
|
20230804,183100,409573470,16200,16200,16200,16200,0
|
|
20230804,183000,409573470,16200,16200,16200,16200,0
|
|
20230804,182900,409573470,16200,16200,16200,16200,0
|
|
20230804,182800,409573470,16200,16200,16200,16200,0
|
|
20230804,182700,409573470,16200,16200,16200,16200,0
|
|
20230804,182600,409573470,16200,16200,16200,16200,0
|
|
20230804,182500,409573470,16200,16200,16200,16200,0
|
|
20230804,182400,409573470,16200,16200,16200,16200,0
|
|
20230804,182300,409573470,16200,16200,16200,16200,0
|
|
20230804,182200,409573470,16200,16200,16200,16200,0
|
|
20230804,182100,409573470,16200,16200,16200,16200,0
|
|
20230804,182000,409573470,16200,16200,16200,16200,167
|
|
20230804,181900,409573470,16200,16200,16200,16200,0
|
|
20230804,181800,409573470,16200,16200,16200,16200,0
|
|
20230804,181700,409573470,16200,16200,16200,16200,0
|
|
20230804,181600,409573470,16200,16200,16200,16200,0
|
|
20230804,181500,409573470,16200,16200,16200,16200,0
|
|
20230804,181400,409573470,16200,16200,16200,16200,0
|
|
20230804,181300,409573470,16200,16200,16200,16200,0
|
|
20230804,181200,409573470,16200,16200,16200,16200,0
|
|
20230804,181100,409573470,16200,16200,16200,16200,0
|
|
20230804,181000,409573470,16200,16200,16200,16200,0
|
|
20230804,180900,409573470,16200,16200,16200,16200,0
|
|
20230804,180800,409573470,16200,16200,16200,16200,0
|
|
20230804,180700,409573470,16200,16200,16200,16200,0
|
|
20230804,180600,409573470,16200,16200,16200,16200,0
|
|
20230804,180500,409573470,16200,16200,16200,16200,0
|
|
20230804,180400,409573470,16200,16200,16200,16200,0
|
|
20230804,180300,409573470,16200,16200,16200,16200,0
|
|
20230804,180200,409573470,16200,16200,16200,16200,0
|
|
20230804,180100,409573470,16200,16200,16200,16200,0
|
|
20230804,180000,409573470,16200,16200,16200,16200,0
|
|
20230804,175900,409573470,16200,16200,16200,16200,0
|
|
20230804,175800,409573470,16200,16200,16200,16200,0
|
|
20230804,175700,409573470,16200,16200,16200,16200,0
|
|
20230804,175600,409573470,16200,16200,16200,16200,0
|
|
20230804,175500,409573470,16200,16200,16200,16200,0
|
|
20230804,175400,409573470,16200,16200,16200,16200,0
|
|
20230804,175300,409573470,16200,16200,16200,16200,0
|
|
20230804,175200,409573470,16200,16200,16200,16200,0
|
|
20230804,175100,409573470,16200,16200,16200,16200,0
|
|
20230804,175000,409573470,16200,16200,16200,16200,167
|
|
20230804,174900,409573470,16200,16200,16200,16200,0
|
|
20230804,174800,409573470,16200,16200,16200,16200,0
|
|
20230804,174700,409573470,16200,16200,16200,16200,0
|
|
20230804,174600,409573470,16200,16200,16200,16200,0
|
|
20230804,174500,409573470,16200,16200,16200,16200,0
|
|
20230804,174400,409573470,16200,16200,16200,16200,0
|
|
20230804,174300,409573470,16200,16200,16200,16200,0
|
|
20230804,174200,409573470,16200,16200,16200,16200,0
|
|
20230804,174100,409573470,16200,16200,16200,16200,0
|
|
20230804,174000,409573470,16200,16200,16200,16200,0
|
|
20230804,173900,409573470,16200,16200,16200,16200,0
|
|
20230804,173800,409573470,16200,16200,16200,16200,0
|
|
20230804,173700,409573470,16200,16200,16200,16200,0
|
|
20230804,173600,409573470,16200,16200,16200,16200,0
|
|
20230804,173500,409573470,16200,16200,16200,16200,0
|
|
20230804,173400,409573470,16200,16200,16200,16200,0
|
|
20230804,173300,409573470,16200,16200,16200,16200,0
|
|
20230804,173200,409573470,16200,16200,16200,16200,0
|
|
20230804,173100,409573470,16200,16200,16200,16200,0
|
|
20230804,173000,409573470,16200,16200,16200,16200,0
|
|
20230804,172900,409573470,16200,16200,16200,16200,0
|
|
20230804,172800,409573470,16200,16200,16200,16200,0
|
|
20230804,172700,409573470,16200,16200,16200,16200,0
|
|
20230804,172600,409573470,16200,16200,16200,16200,0
|
|
20230804,172500,409573470,16200,16200,16200,16200,0
|
|
20230804,172400,409573470,16200,16200,16200,16200,0
|
|
20230804,172300,409573470,16200,16200,16200,16200,0
|
|
20230804,172200,409573470,16200,16200,16200,16200,0
|
|
20230804,172100,409573470,16200,16200,16200,16200,0
|
|
20230804,172000,409573470,16200,16200,16200,16200,167
|
|
20230804,171900,409573470,16200,16200,16200,16200,0
|
|
20230804,171800,409573470,16200,16200,16200,16200,0
|
|
20230804,171700,409573470,16200,16200,16200,16200,0
|
|
20230804,171600,409573470,16200,16200,16200,16200,0
|
|
20230804,171500,409573470,16200,16200,16200,16200,0
|
|
20230804,171400,409573470,16200,16200,16200,16200,0
|
|
20230804,171300,409573470,16200,16200,16200,16200,0
|
|
20230804,171200,409573470,16200,16200,16200,16200,0
|
|
20230804,171100,409573470,16200,16200,16200,16200,0
|
|
20230804,171000,409573470,16200,16200,16200,16200,0
|
|
20230804,170900,409573470,16200,16200,16200,16200,0
|
|
20230804,170800,409573470,16200,16200,16200,16200,0
|
|
20230804,170700,409573470,16200,16200,16200,16200,0
|
|
20230804,170600,409573470,16200,16200,16200,16200,0
|
|
20230804,170500,409573470,16200,16200,16200,16200,0
|
|
20230804,170400,409573470,16200,16200,16200,16200,0
|
|
20230804,170300,409573470,16200,16200,16200,16200,0
|
|
20230804,170200,409573470,16200,16200,16200,16200,0
|
|
20230804,170100,409573470,16200,16200,16200,16200,0
|
|
20230804,170000,409573470,16200,16200,16200,16200,0
|
|
20230804,165900,409573470,16200,16200,16200,16200,0
|
|
20230804,165800,409573470,16200,16200,16200,16200,0
|
|
20230804,165700,409573470,16200,16200,16200,16200,0
|
|
20230804,165600,409573470,16200,16200,16200,16200,0
|
|
20230804,165500,409573470,16200,16200,16200,16200,0
|
|
20230804,165400,409573470,16200,16200,16200,16200,0
|
|
20230804,165300,409573470,16200,16200,16200,16200,0
|
|
20230804,165200,409573470,16200,16200,16200,16200,0
|
|
20230804,165100,409573470,16200,16200,16200,16200,0
|
|
20230804,165000,409573470,16200,16200,16200,16200,167
|
|
20230804,164900,409573470,16200,16200,16200,16200,0
|
|
20230804,164800,409573470,16200,16200,16200,16200,0
|
|
20230804,164700,409573470,16200,16200,16200,16200,0
|
|
20230804,164600,409573470,16200,16200,16200,16200,0
|
|
20230804,164500,409573470,16200,16200,16200,16200,0
|
|
20230804,164400,409573470,16200,16200,16200,16200,0
|
|
20230804,164300,409573470,16200,16200,16200,16200,0
|
|
20230804,164200,409573470,16200,16200,16200,16200,0
|
|
20230804,164100,409573470,16200,16200,16200,16200,0
|
|
20230804,164000,409573470,16200,16200,16200,16200,0
|
|
20230804,163900,409573470,16200,16200,16200,16200,0
|
|
20230804,163800,409573470,16200,16200,16200,16200,0
|
|
20230804,163700,409573470,16200,16200,16200,16200,0
|
|
20230804,163600,409573470,16200,16200,16200,16200,0
|
|
20230804,163500,409573470,16200,16200,16200,16200,0
|
|
20230804,163400,409573470,16200,16200,16200,16200,0
|
|
20230804,163300,409573470,16200,16200,16200,16200,0
|
|
20230804,163200,409573470,16200,16200,16200,16200,0
|
|
20230804,163100,409573470,16200,16200,16200,16200,0
|
|
20230804,163000,409573470,16200,16200,16200,16200,0
|
|
20230804,162900,409573470,16200,16200,16200,16200,0
|
|
20230804,162800,409573470,16200,16200,16200,16200,0
|
|
20230804,162700,409573470,16200,16200,16200,16200,0
|
|
20230804,162600,409573470,16200,16200,16200,16200,0
|
|
20230804,162500,409573470,16200,16200,16200,16200,0
|
|
20230804,162400,409573470,16200,16200,16200,16200,0
|
|
20230804,162300,409573470,16200,16200,16200,16200,0
|
|
20230804,162200,409573470,16200,16200,16200,16200,0
|
|
20230804,162100,409573470,16200,16200,16200,16200,0
|
|
20230804,162000,409573470,16200,16200,16200,16200,167
|
|
20230804,161900,409573470,16200,16200,16200,16200,0
|
|
20230804,161800,409573470,16200,16200,16200,16200,0
|
|
20230804,161700,409573470,16200,16200,16200,16200,0
|
|
20230804,161600,409573470,16200,16200,16200,16200,0
|
|
20230804,161500,409573470,16200,16200,16200,16200,0
|
|
20230804,161400,409573470,16200,16200,16200,16200,0
|
|
20230804,161300,409573470,16200,16200,16200,16200,0
|
|
20230804,161200,409573470,16200,16200,16200,16200,0
|
|
20230804,161100,409573470,16200,16200,16200,16200,0
|
|
20230804,161000,409573470,16200,16200,16200,16200,0
|
|
20230804,160900,409573470,16200,16200,16200,16200,0
|
|
20230804,160800,409573470,16200,16200,16200,16200,0
|
|
20230804,160700,409573470,16200,16200,16200,16200,0
|
|
20230804,160600,409573470,16200,16200,16200,16200,0
|
|
20230804,160500,409573470,16200,16200,16200,16200,0
|
|
20230804,160400,409573470,16200,16200,16200,16200,0
|
|
20230804,160300,409573470,16200,16200,16200,16200,0
|
|
20230804,160200,409573470,16200,16200,16200,16200,0
|
|
20230804,160100,409573470,16200,16200,16200,16200,0
|
|
20230804,160000,409573470,16200,16200,16200,16200,0
|
|
20230804,155900,409573470,16200,16200,16200,16200,0
|
|
20230804,155800,409573470,16200,16200,16200,16200,0
|
|
20230804,155700,409573470,16200,16200,16200,16200,0
|
|
20230804,155600,409573470,16200,16200,16200,16200,0
|
|
20230804,155500,409573470,16200,16200,16200,16200,0
|
|
20230804,155400,409573470,16200,16200,16200,16200,0
|
|
20230804,155300,409573470,16200,16200,16200,16200,0
|
|
20230804,155200,409573470,16200,16200,16200,16200,0
|
|
20230804,155100,409573470,16200,16200,16200,16200,0
|
|
20230804,155000,409573470,16200,16200,16200,16200,167
|
|
20230804,154900,409573470,16200,16200,16200,16200,0
|
|
20230804,154800,409573470,16200,16200,16200,16200,0
|
|
20230804,154700,409573470,16200,16200,16200,16200,0
|
|
20230804,154600,409573470,16200,16200,16200,16200,0
|
|
20230804,154500,409573470,16200,16200,16200,16200,0
|
|
20230804,154400,409573470,16200,16200,16200,16200,0
|
|
20230804,154300,409573470,16200,16200,16200,16200,0
|
|
20230804,154200,409573470,16200,16200,16200,16200,0
|
|
20230804,154100,409573470,16200,16200,16200,16200,0
|
|
20230804,154000,409573470,16200,16200,16200,16200,0
|
|
20230804,153900,409573470,16200,16200,16200,16200,0
|
|
20230804,153800,409573470,16200,16200,16200,16200,0
|
|
20230804,153700,409573470,16200,16200,16200,16200,0
|
|
20230804,153600,409573470,16200,16200,16200,16200,0
|
|
20230804,153500,409573470,16200,16200,16200,16200,0
|
|
20230804,153400,409573470,16200,16200,16200,16200,0
|
|
20230804,153300,409573470,16200,16200,16200,16200,0
|
|
20230804,153200,409573470,16200,16200,16200,16200,0
|
|
20230804,153100,409573470,16200,16200,16200,16200,0
|
|
20230804,153000,409573470,16200,16200,16200,16200,167
|
|
20230804,152900,406868070,16240,16240,16240,16240,0
|
|
20230804,152800,406868070,16240,16240,16240,16240,0
|
|
20230804,152700,406868070,16240,16240,16240,16240,0
|
|
20230804,152600,406868070,16240,16240,16240,16240,0
|
|
20230804,152500,406868070,16240,16240,16240,16240,0
|
|
20230804,152400,406868070,16240,16240,16240,16240,0
|
|
20230804,152300,406868070,16240,16240,16240,16240,0
|
|
20230804,152200,406868070,16240,16240,16240,16240,0
|
|
20230804,152100,406868070,16240,16240,16240,16240,0
|
|
20230804,152000,406868070,16240,16240,16240,16240,0
|
|
20230804,151900,406868070,16240,16170,16240,16170,75
|
|
20230804,151800,405655250,16170,16180,16240,16170,20
|
|
20230804,151700,405331760,16170,16170,16240,16170,114
|
|
20230804,151600,403488310,16170,16240,16240,16150,493
|
|
20230804,151500,395489230,16240,16240,16240,16240,5
|
|
20230804,151400,395408030,16240,16190,16240,16150,127
|
|
20230804,151300,393352670,16240,16200,16240,16200,25
|
|
20230804,151200,392947630,16250,16250,16250,16250,1
|
|
20230804,151100,392931380,16250,16250,16250,16250,11
|
|
20230804,151000,392752630,16250,16250,16250,16250,1
|
|
20230804,150900,392736380,16190,16180,16190,16180,199
|
|
20230804,150800,389515560,16180,16180,16180,16160,3
|
|
20230804,150700,389467040,16150,16150,16150,16150,0
|
|
20230804,150600,389467040,16150,16150,16150,16150,0
|
|
20230804,150500,389467040,16150,16150,16150,16150,0
|
|
20230804,150400,389467040,16150,16150,16150,16150,0
|
|
20230804,150300,389467040,16150,16150,16150,16150,30
|
|
20230804,150200,388982540,16170,16170,16170,16170,16
|
|
20230804,150100,388723820,16170,16180,16180,16170,6
|
|
20230804,150000,388626790,16180,16170,16180,16170,82
|
|
20230804,145900,387300820,16170,16170,16170,16170,0
|
|
20230804,145800,387300820,16170,16130,16170,16130,5
|
|
20230804,145700,387220090,16150,16150,16150,16150,0
|
|
20230804,145600,387220090,16150,16150,16150,16150,0
|
|
20230804,145500,387220090,16150,16150,16150,16150,0
|
|
20230804,145400,387220090,16150,16150,16150,16150,8
|
|
20230804,145300,387090890,16150,16150,16150,16150,10
|
|
20230804,145200,386929390,16140,16140,16140,16140,20
|
|
20230804,145100,386606590,16110,16110,16110,16110,0
|
|
20230804,145000,386606590,16110,16110,16110,16110,0
|
|
20230804,144900,386606590,16110,16110,16110,16110,0
|
|
20230804,144800,386606590,16110,16110,16110,16110,0
|
|
20230804,144700,386606590,16110,16120,16120,16110,9
|
|
20230804,144600,386461560,16170,16130,16170,16130,2
|
|
20230804,144500,386429260,16130,16130,16130,16130,127
|
|
20230804,144400,384380750,16130,16130,16130,16130,1
|
|
20230804,144300,384364620,16170,16130,16170,16130,35
|
|
20230804,144200,383800030,16160,16160,16160,16160,0
|
|
20230804,144100,383800030,16160,16160,16160,16160,10
|
|
20230804,144000,383638430,16170,16170,16170,16170,0
|
|
20230804,143900,383638430,16170,16170,16170,16170,0
|
|
20230804,143800,383638430,16170,16170,16170,16170,1
|
|
20230804,143700,383622260,16170,16170,16170,16170,1
|
|
20230804,143600,383606090,16170,16170,16170,16170,100
|
|
20230804,143500,381989090,16170,16170,16170,16170,0
|
|
20230804,143400,381989090,16170,16170,16170,16170,0
|
|
20230804,143300,381989090,16170,16170,16170,16170,2
|
|
20230804,143200,381956750,16170,16170,16170,16170,0
|
|
20230804,143100,381956750,16170,16170,16170,16170,3
|
|
20230804,143000,381908240,16170,16170,16170,16170,3
|
|
20230804,142900,381859730,16180,16180,16180,16180,0
|
|
20230804,142800,381859730,16180,16180,16180,16180,0
|
|
20230804,142700,381859730,16180,16180,16180,16180,0
|
|
20230804,142600,381859730,16180,16180,16180,16180,0
|
|
20230804,142500,381859730,16180,16180,16180,16180,0
|
|
20230804,142400,381859730,16180,16180,16180,16180,1
|
|
20230804,142300,381843550,16110,16110,16110,16110,200
|
|
20230804,142200,378621550,16110,16110,16110,16110,0
|
|
20230804,142100,378621550,16110,16110,16110,16110,0
|
|
20230804,142000,378621550,16110,16110,16110,16110,232
|
|
20230804,141900,374884030,16170,16170,16170,16170,0
|
|
20230804,141800,374884030,16170,16170,16170,16170,4
|
|
20230804,141700,374819350,16170,16170,16170,16170,0
|
|
20230804,141600,374819350,16170,16170,16170,16170,0
|
|
20230804,141500,374819350,16170,16170,16170,16170,0
|
|
20230804,141400,374819350,16170,16170,16170,16170,0
|
|
20230804,141300,374819350,16170,16170,16170,16170,0
|
|
20230804,141200,374819350,16170,16170,16170,16170,0
|
|
20230804,141100,374819350,16170,16170,16170,16170,0
|
|
20230804,141000,374819350,16170,16170,16170,16170,0
|
|
20230804,140900,374819350,16170,16170,16170,16170,1
|
|
20230804,140800,374803180,16090,16090,16090,16090,438
|
|
20230804,140700,367755760,16090,16090,16090,16090,103
|
|
20230804,140600,366098490,16090,16090,16090,16090,0
|
|
20230804,140500,366098490,16090,16090,16090,16090,360
|
|
20230804,140400,360306090,16090,16090,16090,16090,0
|
|
20230804,140300,360306090,16090,16150,16150,16090,72
|
|
20230804,140200,359146340,16170,16170,16170,16170,0
|
|
20230804,140100,359146340,16170,16170,16170,16170,0
|
|
20230804,140000,359146340,16170,16170,16170,16170,0
|
|
20230804,135900,359146340,16170,16170,16170,16170,0
|
|
20230804,135800,359146340,16170,16170,16170,16170,0
|
|
20230804,135700,359146340,16170,16170,16170,16170,0
|
|
20230804,135600,359146340,16170,16170,16170,16170,0
|
|
20230804,135500,359146340,16170,16170,16170,16170,0
|
|
20230804,135400,359146340,16170,16100,16170,16100,2
|
|
20230804,135300,359114070,16100,16140,16140,16100,707
|
|
20230804,135200,347729240,16170,16170,16170,16170,1
|
|
20230804,135100,347713070,16110,16110,16110,16110,0
|
|
20230804,135000,347713070,16110,16110,16110,16110,0
|
|
20230804,134900,347713070,16110,16110,16110,16110,0
|
|
20230804,134800,347713070,16110,16110,16110,16110,0
|
|
20230804,134700,347713070,16110,16110,16110,16110,0
|
|
20230804,134600,347713070,16110,16110,16110,16110,0
|
|
20230804,134500,347713070,16110,16110,16110,16110,7
|
|
20230804,134400,347600300,16140,16140,16140,16140,1
|
|
20230804,134300,347584160,16110,16110,16110,16110,0
|
|
20230804,134200,347584160,16110,16110,16110,16110,0
|
|
20230804,134100,347584160,16110,16110,16110,16110,0
|
|
20230804,134000,347584160,16110,16110,16110,16110,0
|
|
20230804,133900,347584160,16110,16110,16110,16110,0
|
|
20230804,133800,347584160,16110,16110,16110,16110,0
|
|
20230804,133700,347584160,16110,16110,16110,16110,0
|
|
20230804,133600,347584160,16110,16110,16110,16110,0
|
|
20230804,133500,347584160,16110,16110,16110,16110,0
|
|
20230804,133400,347584160,16110,16110,16110,16110,0
|
|
20230804,133300,347584160,16110,16110,16110,16110,0
|
|
20230804,133200,347584160,16110,16110,16110,16110,138
|
|
20230804,133100,345360980,16150,16150,16150,16150,0
|
|
20230804,133000,345360980,16150,16150,16150,16150,5
|
|
20230804,132900,345280230,16120,16120,16120,16120,10
|
|
20230804,132800,345119030,16120,16120,16120,16120,79
|
|
20230804,132700,343845550,16120,16120,16120,16120,0
|
|
20230804,132600,343845550,16120,16120,16120,16120,31
|
|
20230804,132500,343345830,16170,16170,16170,16170,0
|
|
20230804,132400,343345830,16170,16170,16170,16170,0
|
|
20230804,132300,343345830,16170,16170,16170,16170,4
|
|
20230804,132200,343281150,16190,16190,16190,16190,0
|
|
20230804,132100,343281150,16190,16190,16190,16190,0
|
|
20230804,132000,343281150,16190,16190,16190,16190,0
|
|
20230804,131900,343281150,16190,16190,16190,16190,10
|
|
20230804,131800,343119250,16200,16200,16200,16200,0
|
|
20230804,131700,343119250,16200,16200,16200,16200,0
|
|
20230804,131600,343119250,16200,16200,16200,16200,0
|
|
20230804,131500,343119250,16200,16200,16200,16200,0
|
|
20230804,131400,343119250,16200,16200,16200,16200,0
|
|
20230804,131300,343119250,16200,16200,16200,16200,0
|
|
20230804,131200,343119250,16200,16200,16200,16200,0
|
|
20230804,131100,343119250,16200,16200,16200,16200,0
|
|
20230804,131000,343119250,16200,16200,16200,16200,2
|
|
20230804,130900,343086850,16150,16150,16150,16150,0
|
|
20230804,130800,343086850,16150,16150,16150,16150,4
|
|
20230804,130700,343022250,16150,16150,16150,16150,2
|
|
20230804,130600,342989950,16120,16120,16120,16120,3
|
|
20230804,130500,342941590,16120,16120,16120,16120,0
|
|
20230804,130400,342941590,16120,16120,16120,16120,0
|
|
20230804,130300,342941590,16120,16110,16120,16110,118
|
|
20230804,130200,341039510,16080,16080,16080,16080,0
|
|
20230804,130100,341039510,16080,16080,16080,16080,0
|
|
20230804,130000,341039510,16080,16080,16080,16080,0
|
|
20230804,125900,341039510,16080,16080,16080,16080,0
|
|
20230804,125800,341039510,16080,16080,16080,16080,0
|
|
20230804,125700,341039510,16080,16080,16080,16080,0
|
|
20230804,125600,341039510,16080,16080,16080,16080,0
|
|
20230804,125500,341039510,16080,16080,16080,16080,0
|
|
20230804,125400,341039510,16080,16080,16080,16080,0
|
|
20230804,125300,341039510,16080,16080,16080,16080,0
|
|
20230804,125200,341039510,16080,16080,16080,16080,0
|
|
20230804,125100,341039510,16080,16100,16100,16080,50
|
|
20230804,125000,340235110,16080,16080,16080,16080,0
|
|
20230804,124900,340235110,16080,16080,16080,16080,3
|
|
20230804,124800,340186870,16080,16110,16110,16080,1042
|
|
20230804,124700,323416610,16110,16110,16110,16110,0
|
|
20230804,124600,323416610,16110,16110,16110,16110,0
|
|
20230804,124500,323416610,16110,16110,16110,16110,0
|
|
20230804,124400,323416610,16110,16110,16110,16110,0
|
|
20230804,124300,323416610,16110,16110,16110,16110,0
|
|
20230804,124200,323416610,16110,16110,16110,16110,0
|
|
20230804,124100,323416610,16110,16110,16110,16110,0
|
|
20230804,124000,323416610,16110,16110,16110,16110,0
|
|
20230804,123900,323416610,16110,16110,16110,16110,0
|
|
20230804,123800,323416610,16110,16110,16110,16110,0
|
|
20230804,123700,323416610,16110,16110,16110,16110,1
|
|
20230804,123600,323400500,16110,16110,16110,16110,0
|
|
20230804,123500,323400500,16110,16110,16110,16110,21
|
|
20230804,123400,323062190,16110,16110,16110,16110,0
|
|
20230804,123300,323062190,16110,16110,16110,16110,0
|
|
20230804,123200,323062190,16110,16110,16110,16110,0
|
|
20230804,123100,323062190,16110,16110,16110,16110,0
|
|
20230804,123000,323062190,16110,16110,16110,16110,0
|
|
20230804,122900,323062190,16110,16110,16110,16110,12
|
|
20230804,122800,322868870,16110,16110,16110,16110,0
|
|
20230804,122700,322868870,16110,16110,16110,16110,130
|
|
20230804,122600,320774570,16100,16100,16100,16100,0
|
|
20230804,122500,320774570,16100,16100,16100,16100,37
|
|
20230804,122400,320178870,16100,16120,16120,16100,267
|
|
20230804,122300,315876530,16130,16130,16130,16130,212
|
|
20230804,122200,312456970,16140,16140,16140,16140,0
|
|
20230804,122100,312456970,16140,16140,16140,16140,0
|
|
20230804,122000,312456970,16140,16140,16140,16140,10
|
|
20230804,121900,312295570,16140,16140,16140,16140,453
|
|
20230804,121800,304984150,16150,16150,16150,16150,200
|
|
20230804,121700,301754150,16150,16150,16150,16150,5
|
|
20230804,121600,301673400,16140,16160,16160,16140,201
|
|
20230804,121500,298426790,16160,16160,16160,16160,3
|
|
20230804,121400,298378310,16170,16180,16180,16170,261
|
|
20230804,121300,294156540,16200,16200,16200,16200,0
|
|
20230804,121200,294156540,16200,16210,16210,16200,139
|
|
20230804,121100,291904580,16250,16250,16250,16250,0
|
|
20230804,121000,291904580,16250,16250,16250,16250,0
|
|
20230804,120900,291904580,16250,16250,16250,16250,0
|
|
20230804,120800,291904580,16250,16250,16250,16250,0
|
|
20230804,120700,291904580,16250,16250,16250,16250,0
|
|
20230804,120600,291904580,16250,16250,16250,16250,0
|
|
20230804,120500,291904580,16250,16250,16250,16250,0
|
|
20230804,120400,291904580,16250,16250,16250,16250,0
|
|
20230804,120300,291904580,16250,16250,16250,16250,0
|
|
20230804,120200,291904580,16250,16250,16250,16250,0
|
|
20230804,120100,291904580,16250,16250,16250,16250,0
|
|
20230804,120000,291904580,16250,16250,16250,16250,0
|
|
20230804,115900,291904580,16250,16250,16250,16250,35
|
|
20230804,115800,291335830,16200,16200,16200,16200,0
|
|
20230804,115700,291335830,16200,16200,16200,16200,0
|
|
20230804,115600,291335830,16200,16200,16200,16200,1
|
|
20230804,115500,291319630,16200,16190,16200,16190,10
|
|
20230804,115400,291157640,16200,16200,16200,16200,0
|
|
20230804,115300,291157640,16200,16200,16200,16200,0
|
|
20230804,115200,291157640,16200,16200,16200,16200,0
|
|
20230804,115100,291157640,16200,16200,16200,16200,0
|
|
20230804,115000,291157640,16200,16250,16250,16200,2
|
|
20230804,114900,291125190,16250,16250,16250,16250,0
|
|
20230804,114800,291125190,16250,16250,16250,16250,0
|
|
20230804,114700,291125190,16250,16250,16250,16250,0
|
|
20230804,114600,291125190,16250,16250,16250,16250,0
|
|
20230804,114500,291125190,16250,16180,16250,16180,2
|
|
20230804,114400,291092760,16230,16230,16230,16230,0
|
|
20230804,114300,291092760,16230,16230,16230,16230,0
|
|
20230804,114200,291092760,16230,16230,16230,16230,10
|
|
20230804,114100,290930460,16240,16230,16240,16230,139
|
|
20230804,114000,288673140,16240,16240,16240,16240,0
|
|
20230804,113900,288673140,16240,16240,16240,16240,0
|
|
20230804,113800,288673140,16240,16240,16240,16240,0
|
|
20230804,113700,288673140,16240,16240,16240,16240,0
|
|
20230804,113600,288673140,16240,16240,16240,16240,0
|
|
20230804,113500,288673140,16240,16240,16240,16240,0
|
|
20230804,113400,288673140,16240,16240,16240,16240,1
|
|
20230804,113300,288656900,16150,16160,16160,16150,256
|
|
20230804,113200,284521400,16160,16160,16160,16160,0
|
|
20230804,113100,284521400,16160,16160,16160,16160,0
|
|
20230804,113000,284521400,16160,16160,16160,16160,0
|
|
20230804,112900,284521400,16160,16160,16160,16160,2
|
|
20230804,112800,284489080,16220,16220,16220,16220,0
|
|
20230804,112700,284489080,16220,16220,16220,16220,0
|
|
20230804,112600,284489080,16220,16210,16220,16210,6
|
|
20230804,112500,284391770,16170,16170,16170,16170,0
|
|
20230804,112400,284391770,16170,16170,16170,16170,132
|
|
20230804,112300,282257330,16180,16190,16190,16180,259
|
|
20230804,112200,278066460,16180,16180,16180,16180,0
|
|
20230804,112100,278066460,16180,16210,16210,16180,523
|
|
20230804,112000,269601060,16200,16200,16200,16200,0
|
|
20230804,111900,269601060,16200,16200,16200,16200,0
|
|
20230804,111800,269601060,16200,16200,16200,16200,0
|
|
20230804,111700,269601060,16200,16200,16200,16200,1
|
|
20230804,111600,269584860,16210,16210,16210,16210,0
|
|
20230804,111500,269584860,16210,16210,16210,16210,260
|
|
20230804,111400,265370260,16220,16220,16220,16220,35
|
|
20230804,111300,264802560,16220,16210,16220,16210,51
|
|
20230804,111200,263975350,16220,16220,16220,16220,0
|
|
20230804,111100,263975350,16220,16220,16220,16220,5
|
|
20230804,111000,263894250,16210,16220,16220,16210,19
|
|
20230804,110900,263586110,16210,16240,16240,16210,518
|
|
20230804,110800,255174210,16240,16240,16240,16240,2
|
|
20230804,110700,255141730,16240,16240,16240,16240,0
|
|
20230804,110600,255141730,16240,16240,16240,16240,0
|
|
20230804,110500,255141730,16240,16240,16240,16240,0
|
|
20230804,110400,255141730,16240,16240,16240,16240,73
|
|
20230804,110300,253956210,16240,16240,16240,16240,30
|
|
20230804,110200,253469010,16240,16240,16240,16240,0
|
|
20230804,110100,253469010,16240,16240,16240,16240,1
|
|
20230804,110000,253452770,16180,16180,16180,16180,0
|
|
20230804,105900,253452770,16180,16200,16200,16180,140
|
|
20230804,105800,251187470,16180,16180,16180,16180,0
|
|
20230804,105700,251187470,16180,16180,16180,16180,10
|
|
20230804,105600,251025670,16200,16220,16220,16200,3
|
|
20230804,105500,250977040,16210,16210,16210,16210,1
|
|
20230804,105400,250960830,16180,16180,16180,16180,1
|
|
20230804,105300,250944650,16180,16180,16180,16180,8
|
|
20230804,105200,250815210,16190,16200,16200,16190,312
|
|
20230804,105100,245762420,16240,16250,16250,16240,5
|
|
20230804,105000,245681200,16210,16210,16210,16210,0
|
|
20230804,104900,245681200,16210,16220,16220,16210,449
|
|
20230804,104800,238401160,16220,16230,16230,16220,115
|
|
20230804,104700,236534740,16240,16260,16260,16240,389
|
|
20230804,104600,230213530,16300,16300,16300,16300,0
|
|
20230804,104500,230213530,16300,16300,16300,16300,84
|
|
20230804,104400,228844330,16300,16260,16300,16260,83
|
|
20230804,104300,227493190,16260,16260,16260,16260,1
|
|
20230804,104200,227476930,16250,16250,16250,16250,0
|
|
20230804,104100,227476930,16250,16250,16250,16250,0
|
|
20230804,104000,227476930,16250,16250,16250,16250,43
|
|
20230804,103900,226778180,16250,16250,16250,16250,0
|
|
20230804,103800,226778180,16250,16250,16250,16250,11
|
|
20230804,103700,226599430,16250,16250,16250,16250,0
|
|
20230804,103600,226599430,16250,16250,16250,16250,0
|
|
20230804,103500,226599430,16250,16260,16260,16250,3
|
|
20230804,103400,226550670,16300,16300,16300,16300,12
|
|
20230804,103300,226355070,16300,16300,16300,16300,0
|
|
20230804,103200,226355070,16300,16300,16300,16300,0
|
|
20230804,103100,226355070,16300,16300,16300,16300,0
|
|
20230804,103000,226355070,16300,16300,16300,16300,9
|
|
20230804,102900,226208370,16230,16230,16230,16230,0
|
|
20230804,102800,226208370,16230,16230,16230,16230,0
|
|
20230804,102700,226208370,16230,16230,16230,16230,0
|
|
20230804,102600,226208370,16230,16230,16230,16230,0
|
|
20230804,102500,226208370,16230,16230,16230,16230,0
|
|
20230804,102400,226208370,16230,16230,16230,16230,0
|
|
20230804,102300,226208370,16230,16230,16230,16230,10
|
|
20230804,102200,226046070,16300,16300,16300,16300,0
|
|
20230804,102100,226046070,16300,16300,16300,16300,0
|
|
20230804,102000,226046070,16300,16300,16300,16300,0
|
|
20230804,101900,226046070,16300,16300,16300,16300,0
|
|
20230804,101800,226046070,16300,16310,16310,16300,12
|
|
20230804,101700,225850400,16310,16280,16320,16280,163
|
|
20230804,101600,223190720,16280,16280,16280,16280,0
|
|
20230804,101500,223190720,16280,16280,16280,16280,15
|
|
20230804,101400,222946520,16220,16220,16220,16220,5
|
|
20230804,101300,222865420,16220,16220,16220,16220,42
|
|
20230804,101200,222184180,16230,16300,16300,16230,540
|
|
20230804,101100,213399040,16300,16300,16300,16300,7
|
|
20230804,101000,213284940,16300,16320,16320,16300,191
|
|
20230804,100900,210170160,16320,16320,16320,16320,0
|
|
20230804,100800,210170160,16320,16330,16330,16320,218
|
|
20230804,100700,206612280,16330,16330,16330,16330,103
|
|
20230804,100600,204930290,16400,16400,16400,16400,0
|
|
20230804,100500,204930290,16400,16400,16400,16400,1
|
|
20230804,100400,204913890,16400,16400,16400,16400,0
|
|
20230804,100300,204913890,16400,16400,16400,16400,0
|
|
20230804,100200,204913890,16400,16400,16400,16400,0
|
|
20230804,100100,204913890,16400,16400,16400,16400,0
|
|
20230804,100000,204913890,16400,16400,16400,16400,1
|
|
20230804,095900,204897490,16350,16350,16350,16350,0
|
|
20230804,095800,204897490,16350,16350,16350,16350,0
|
|
20230804,095700,204897490,16350,16400,16400,16350,84
|
|
20230804,095600,203523890,16400,16400,16400,16400,32
|
|
20230804,095500,202999090,16400,16340,16400,16340,51
|
|
20230804,095400,202165690,16410,16410,16410,16410,1
|
|
20230804,095300,202149280,16340,16340,16340,16340,1
|
|
20230804,095200,202132940,16410,16410,16410,16410,0
|
|
20230804,095100,202132940,16410,16410,16410,16410,0
|
|
20230804,095000,202132940,16410,16410,16410,16410,0
|
|
20230804,094900,202132940,16410,16410,16410,16410,0
|
|
20230804,094800,202132940,16410,16380,16410,16380,132
|
|
20230804,094700,199967450,16380,16380,16400,16380,337
|
|
20230804,094600,194442070,16380,16370,16380,16370,59
|
|
20230804,094500,193475730,16310,16310,16310,16310,0
|
|
20230804,094400,193475730,16310,16340,16340,16310,220
|
|
20230804,094300,189886440,16310,16310,16310,16310,0
|
|
20230804,094200,189886440,16310,16310,16310,16310,0
|
|
20230804,094100,189886440,16310,16310,16310,16310,3
|
|
20230804,094000,189837510,16300,16300,16300,16300,0
|
|
20230804,093900,189837510,16300,16300,16300,16300,0
|
|
20230804,093800,189837510,16300,16300,16300,16300,35
|
|
20230804,093700,189267010,16330,16330,16330,16330,14
|
|
20230804,093600,189038390,16330,16330,16330,16330,1
|
|
20230804,093500,189022060,16320,16320,16320,16320,0
|
|
20230804,093400,189022060,16320,16310,16320,16310,151
|
|
20230804,093300,186558250,16320,16320,16320,16320,0
|
|
20230804,093200,186558250,16320,16320,16320,16320,35
|
|
20230804,093100,185987050,16310,16280,16310,16280,20
|
|
20230804,093000,185661280,16300,16290,16300,16280,147
|
|
20230804,092900,183267540,16300,16310,16310,16300,10
|
|
20230804,092800,183104490,16320,16320,16320,16320,0
|
|
20230804,092700,183104490,16320,16380,16380,16320,11
|
|
20230804,092600,182924860,16380,16380,16380,16380,50
|
|
20230804,092500,182105860,16400,16400,16400,16400,1
|
|
20230804,092400,182089460,16420,16420,16420,16420,1
|
|
20230804,092300,182073040,16210,16250,16270,16210,547
|
|
20230804,092200,173188180,16250,16280,16280,16250,401
|
|
20230804,092100,166667430,16290,16350,16350,16290,859
|
|
20230804,092000,152652060,16360,16390,16390,16360,256
|
|
20230804,091900,148461470,16400,16420,16420,16400,390
|
|
20230804,091800,142065270,16430,16430,16430,16430,70
|
|
20230804,091700,140915170,16440,16440,16440,16440,5
|
|
20230804,091600,140832970,16430,16410,16430,16410,23
|
|
20230804,091500,140455140,16430,16450,16450,16420,86
|
|
20230804,091400,139041440,16510,16500,16510,16500,689
|
|
20230804,091300,127672930,16500,16440,16510,16440,1351
|
|
20230804,091200,105381110,16400,16400,16400,16400,0
|
|
20230804,091100,105381110,16400,16400,16400,16400,1
|
|
20230804,091000,105364710,16370,16390,16430,16370,641
|
|
20230804,090900,94859220,16400,16410,16410,16400,129
|
|
20230804,090800,92743570,16420,16500,16500,16420,404
|
|
20230804,090700,86099490,16450,16460,16460,16440,590
|
|
20230804,090600,76396690,16460,16510,16510,16460,1088
|
|
20230804,090500,58434410,16510,16500,16510,16500,314
|
|
20230804,090400,53252270,16490,16490,16490,16490,50
|
|
20230804,090300,52427770,16500,16510,16510,16500,10
|
|
20230804,090200,52262730,16510,16500,16510,16500,179
|
|
20230804,090100,49308660,16500,16610,16610,16500,2876
|
|
20230804,090000,1635450,16510,16520,16520,16510,99
|