650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,194600,1114080090,16450,16450,16450,16450,0
|
|
20230809,194500,1114080090,16450,16450,16450,16450,0
|
|
20230809,194400,1114080090,16450,16450,16450,16450,0
|
|
20230809,194300,1114080090,16450,16450,16450,16450,0
|
|
20230809,194200,1114080090,16450,16450,16450,16450,0
|
|
20230809,194100,1114080090,16450,16450,16450,16450,0
|
|
20230809,194000,1114080090,16450,16450,16450,16450,0
|
|
20230809,193900,1114080090,16450,16450,16450,16450,0
|
|
20230809,193800,1114080090,16450,16450,16450,16450,0
|
|
20230809,193700,1114080090,16450,16450,16450,16450,0
|
|
20230809,193600,1114080090,16450,16450,16450,16450,0
|
|
20230809,193500,1114080090,16450,16450,16450,16450,0
|
|
20230809,193400,1114080090,16450,16450,16450,16450,0
|
|
20230809,193300,1114080090,16450,16450,16450,16450,0
|
|
20230809,193200,1114080090,16450,16450,16450,16450,0
|
|
20230809,193100,1114080090,16450,16450,16450,16450,0
|
|
20230809,193000,1114080090,16450,16450,16450,16450,0
|
|
20230809,192900,1114080090,16450,16450,16450,16450,0
|
|
20230809,192800,1114080090,16450,16450,16450,16450,0
|
|
20230809,192700,1114080090,16450,16450,16450,16450,0
|
|
20230809,192600,1114080090,16450,16450,16450,16450,0
|
|
20230809,192500,1114080090,16450,16450,16450,16450,0
|
|
20230809,192400,1114080090,16450,16450,16450,16450,0
|
|
20230809,192300,1114080090,16450,16450,16450,16450,0
|
|
20230809,192200,1114080090,16450,16450,16450,16450,0
|
|
20230809,192100,1114080090,16450,16450,16450,16450,0
|
|
20230809,192000,1114080090,16450,16450,16450,16450,0
|
|
20230809,191900,1114080090,16450,16450,16450,16450,0
|
|
20230809,191800,1114080090,16450,16450,16450,16450,0
|
|
20230809,191700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,191600,1114080090,16450,16450,16450,16450,0
|
|
20230809,191500,1114080090,16450,16450,16450,16450,0
|
|
20230809,191400,1114080090,16450,16450,16450,16450,0
|
|
20230809,191300,1114080090,16450,16450,16450,16450,0
|
|
20230809,191200,1114080090,16450,16450,16450,16450,0
|
|
20230809,191100,1114080090,16450,16450,16450,16450,0
|
|
20230809,191000,1114080090,16450,16450,16450,16450,0
|
|
20230809,190900,1114080090,16450,16450,16450,16450,0
|
|
20230809,190800,1114080090,16450,16450,16450,16450,0
|
|
20230809,190700,1114080090,16450,16450,16450,16450,0
|
|
20230809,190600,1114080090,16450,16450,16450,16450,0
|
|
20230809,190500,1114080090,16450,16450,16450,16450,0
|
|
20230809,190400,1114080090,16450,16450,16450,16450,0
|
|
20230809,190300,1114080090,16450,16450,16450,16450,0
|
|
20230809,190200,1114080090,16450,16450,16450,16450,0
|
|
20230809,190100,1114080090,16450,16450,16450,16450,0
|
|
20230809,190000,1114080090,16450,16450,16450,16450,0
|
|
20230809,185900,1114080090,16450,16450,16450,16450,0
|
|
20230809,185800,1114080090,16450,16450,16450,16450,0
|
|
20230809,185700,1114080090,16450,16450,16450,16450,0
|
|
20230809,185600,1114080090,16450,16450,16450,16450,0
|
|
20230809,185500,1114080090,16450,16450,16450,16450,0
|
|
20230809,185400,1114080090,16450,16450,16450,16450,0
|
|
20230809,185300,1114080090,16450,16450,16450,16450,0
|
|
20230809,185200,1114080090,16450,16450,16450,16450,0
|
|
20230809,185100,1114080090,16450,16450,16450,16450,0
|
|
20230809,185000,1114080090,16450,16450,16450,16450,0
|
|
20230809,184900,1114080090,16450,16450,16450,16450,0
|
|
20230809,184800,1114080090,16450,16450,16450,16450,0
|
|
20230809,184700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,184600,1114080090,16450,16450,16450,16450,0
|
|
20230809,184500,1114080090,16450,16450,16450,16450,0
|
|
20230809,184400,1114080090,16450,16450,16450,16450,0
|
|
20230809,184300,1114080090,16450,16450,16450,16450,0
|
|
20230809,184200,1114080090,16450,16450,16450,16450,0
|
|
20230809,184100,1114080090,16450,16450,16450,16450,0
|
|
20230809,184000,1114080090,16450,16450,16450,16450,0
|
|
20230809,183900,1114080090,16450,16450,16450,16450,0
|
|
20230809,183800,1114080090,16450,16450,16450,16450,0
|
|
20230809,183700,1114080090,16450,16450,16450,16450,0
|
|
20230809,183600,1114080090,16450,16450,16450,16450,0
|
|
20230809,183500,1114080090,16450,16450,16450,16450,0
|
|
20230809,183400,1114080090,16450,16450,16450,16450,0
|
|
20230809,183300,1114080090,16450,16450,16450,16450,0
|
|
20230809,183200,1114080090,16450,16450,16450,16450,0
|
|
20230809,183100,1114080090,16450,16450,16450,16450,0
|
|
20230809,183000,1114080090,16450,16450,16450,16450,0
|
|
20230809,182900,1114080090,16450,16450,16450,16450,0
|
|
20230809,182800,1114080090,16450,16450,16450,16450,0
|
|
20230809,182700,1114080090,16450,16450,16450,16450,0
|
|
20230809,182600,1114080090,16450,16450,16450,16450,0
|
|
20230809,182500,1114080090,16450,16450,16450,16450,0
|
|
20230809,182400,1114080090,16450,16450,16450,16450,0
|
|
20230809,182300,1114080090,16450,16450,16450,16450,0
|
|
20230809,182200,1114080090,16450,16450,16450,16450,0
|
|
20230809,182100,1114080090,16450,16450,16450,16450,0
|
|
20230809,182000,1114080090,16450,16450,16450,16450,0
|
|
20230809,181900,1114080090,16450,16450,16450,16450,0
|
|
20230809,181800,1114080090,16450,16450,16450,16450,0
|
|
20230809,181700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,181600,1114080090,16450,16450,16450,16450,0
|
|
20230809,181500,1114080090,16450,16450,16450,16450,0
|
|
20230809,181400,1114080090,16450,16450,16450,16450,0
|
|
20230809,181300,1114080090,16450,16450,16450,16450,0
|
|
20230809,181200,1114080090,16450,16450,16450,16450,0
|
|
20230809,181100,1114080090,16450,16450,16450,16450,0
|
|
20230809,181000,1114080090,16450,16450,16450,16450,0
|
|
20230809,180900,1114080090,16450,16450,16450,16450,0
|
|
20230809,180800,1114080090,16450,16450,16450,16450,0
|
|
20230809,180700,1114080090,16450,16450,16450,16450,0
|
|
20230809,180600,1114080090,16450,16450,16450,16450,0
|
|
20230809,180500,1114080090,16450,16450,16450,16450,0
|
|
20230809,180400,1114080090,16450,16450,16450,16450,0
|
|
20230809,180300,1114080090,16450,16450,16450,16450,0
|
|
20230809,180200,1114080090,16450,16450,16450,16450,0
|
|
20230809,180100,1114080090,16450,16450,16450,16450,0
|
|
20230809,180000,1114080090,16450,16450,16450,16450,0
|
|
20230809,175900,1114080090,16450,16450,16450,16450,0
|
|
20230809,175800,1114080090,16450,16450,16450,16450,0
|
|
20230809,175700,1114080090,16450,16450,16450,16450,0
|
|
20230809,175600,1114080090,16450,16450,16450,16450,0
|
|
20230809,175500,1114080090,16450,16450,16450,16450,0
|
|
20230809,175400,1114080090,16450,16450,16450,16450,0
|
|
20230809,175300,1114080090,16450,16450,16450,16450,0
|
|
20230809,175200,1114080090,16450,16450,16450,16450,0
|
|
20230809,175100,1114080090,16450,16450,16450,16450,0
|
|
20230809,175000,1114080090,16450,16450,16450,16450,0
|
|
20230809,174900,1114080090,16450,16450,16450,16450,0
|
|
20230809,174800,1114080090,16450,16450,16450,16450,0
|
|
20230809,174700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,174600,1114080090,16450,16450,16450,16450,0
|
|
20230809,174500,1114080090,16450,16450,16450,16450,0
|
|
20230809,174400,1114080090,16450,16450,16450,16450,0
|
|
20230809,174300,1114080090,16450,16450,16450,16450,0
|
|
20230809,174200,1114080090,16450,16450,16450,16450,0
|
|
20230809,174100,1114080090,16450,16450,16450,16450,0
|
|
20230809,174000,1114080090,16450,16450,16450,16450,0
|
|
20230809,173900,1114080090,16450,16450,16450,16450,0
|
|
20230809,173800,1114080090,16450,16450,16450,16450,0
|
|
20230809,173700,1114080090,16450,16450,16450,16450,0
|
|
20230809,173600,1114080090,16450,16450,16450,16450,0
|
|
20230809,173500,1114080090,16450,16450,16450,16450,0
|
|
20230809,173400,1114080090,16450,16450,16450,16450,0
|
|
20230809,173300,1114080090,16450,16450,16450,16450,0
|
|
20230809,173200,1114080090,16450,16450,16450,16450,0
|
|
20230809,173100,1114080090,16450,16450,16450,16450,0
|
|
20230809,173000,1114080090,16450,16450,16450,16450,0
|
|
20230809,172900,1114080090,16450,16450,16450,16450,0
|
|
20230809,172800,1114080090,16450,16450,16450,16450,0
|
|
20230809,172700,1114080090,16450,16450,16450,16450,0
|
|
20230809,172600,1114080090,16450,16450,16450,16450,0
|
|
20230809,172500,1114080090,16450,16450,16450,16450,0
|
|
20230809,172400,1114080090,16450,16450,16450,16450,0
|
|
20230809,172300,1114080090,16450,16450,16450,16450,0
|
|
20230809,172200,1114080090,16450,16450,16450,16450,0
|
|
20230809,172100,1114080090,16450,16450,16450,16450,0
|
|
20230809,172000,1114080090,16450,16450,16450,16450,0
|
|
20230809,171900,1114080090,16450,16450,16450,16450,0
|
|
20230809,171800,1114080090,16450,16450,16450,16450,0
|
|
20230809,171700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,171600,1114080090,16450,16450,16450,16450,0
|
|
20230809,171500,1114080090,16450,16450,16450,16450,0
|
|
20230809,171400,1114080090,16450,16450,16450,16450,0
|
|
20230809,171300,1114080090,16450,16450,16450,16450,0
|
|
20230809,171200,1114080090,16450,16450,16450,16450,0
|
|
20230809,171100,1114080090,16450,16450,16450,16450,0
|
|
20230809,171000,1114080090,16450,16450,16450,16450,0
|
|
20230809,170900,1114080090,16450,16450,16450,16450,0
|
|
20230809,170800,1114080090,16450,16450,16450,16450,0
|
|
20230809,170700,1114080090,16450,16450,16450,16450,0
|
|
20230809,170600,1114080090,16450,16450,16450,16450,0
|
|
20230809,170500,1114080090,16450,16450,16450,16450,0
|
|
20230809,170400,1114080090,16450,16450,16450,16450,0
|
|
20230809,170300,1114080090,16450,16450,16450,16450,0
|
|
20230809,170200,1114080090,16450,16450,16450,16450,0
|
|
20230809,170100,1114080090,16450,16450,16450,16450,0
|
|
20230809,170000,1114080090,16450,16450,16450,16450,0
|
|
20230809,165900,1114080090,16450,16450,16450,16450,0
|
|
20230809,165800,1114080090,16450,16450,16450,16450,0
|
|
20230809,165700,1114080090,16450,16450,16450,16450,0
|
|
20230809,165600,1114080090,16450,16450,16450,16450,0
|
|
20230809,165500,1114080090,16450,16450,16450,16450,0
|
|
20230809,165400,1114080090,16450,16450,16450,16450,0
|
|
20230809,165300,1114080090,16450,16450,16450,16450,0
|
|
20230809,165200,1114080090,16450,16450,16450,16450,0
|
|
20230809,165100,1114080090,16450,16450,16450,16450,0
|
|
20230809,165000,1114080090,16450,16450,16450,16450,0
|
|
20230809,164900,1114080090,16450,16450,16450,16450,0
|
|
20230809,164800,1114080090,16450,16450,16450,16450,0
|
|
20230809,164700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,164600,1114080090,16450,16450,16450,16450,0
|
|
20230809,164500,1114080090,16450,16450,16450,16450,0
|
|
20230809,164400,1114080090,16450,16450,16450,16450,0
|
|
20230809,164300,1114080090,16450,16450,16450,16450,0
|
|
20230809,164200,1114080090,16450,16450,16450,16450,0
|
|
20230809,164100,1114080090,16450,16450,16450,16450,0
|
|
20230809,164000,1114080090,16450,16450,16450,16450,0
|
|
20230809,163900,1114080090,16450,16450,16450,16450,0
|
|
20230809,163800,1114080090,16450,16450,16450,16450,0
|
|
20230809,163700,1114080090,16450,16450,16450,16450,0
|
|
20230809,163600,1114080090,16450,16450,16450,16450,0
|
|
20230809,163500,1114080090,16450,16450,16450,16450,0
|
|
20230809,163400,1114080090,16450,16450,16450,16450,0
|
|
20230809,163300,1114080090,16450,16450,16450,16450,0
|
|
20230809,163200,1114080090,16450,16450,16450,16450,0
|
|
20230809,163100,1114080090,16450,16450,16450,16450,0
|
|
20230809,163000,1114080090,16450,16450,16450,16450,0
|
|
20230809,162900,1114080090,16450,16450,16450,16450,0
|
|
20230809,162800,1114080090,16450,16450,16450,16450,0
|
|
20230809,162700,1114080090,16450,16450,16450,16450,0
|
|
20230809,162600,1114080090,16450,16450,16450,16450,0
|
|
20230809,162500,1114080090,16450,16450,16450,16450,0
|
|
20230809,162400,1114080090,16450,16450,16450,16450,0
|
|
20230809,162300,1114080090,16450,16450,16450,16450,0
|
|
20230809,162200,1114080090,16450,16450,16450,16450,0
|
|
20230809,162100,1114080090,16450,16450,16450,16450,0
|
|
20230809,162000,1114080090,16450,16450,16450,16450,0
|
|
20230809,161900,1114080090,16450,16450,16450,16450,0
|
|
20230809,161800,1114080090,16450,16450,16450,16450,0
|
|
20230809,161700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,161600,1114080090,16450,16450,16450,16450,0
|
|
20230809,161500,1114080090,16450,16450,16450,16450,0
|
|
20230809,161400,1114080090,16450,16450,16450,16450,0
|
|
20230809,161300,1114080090,16450,16450,16450,16450,0
|
|
20230809,161200,1114080090,16450,16450,16450,16450,0
|
|
20230809,161100,1114080090,16450,16450,16450,16450,0
|
|
20230809,161000,1114080090,16450,16450,16450,16450,0
|
|
20230809,160900,1114080090,16450,16450,16450,16450,0
|
|
20230809,160800,1114080090,16450,16450,16450,16450,0
|
|
20230809,160700,1114080090,16450,16450,16450,16450,0
|
|
20230809,160600,1114080090,16450,16450,16450,16450,0
|
|
20230809,160500,1114080090,16450,16450,16450,16450,0
|
|
20230809,160400,1114080090,16450,16450,16450,16450,0
|
|
20230809,160300,1114080090,16450,16450,16450,16450,0
|
|
20230809,160200,1114080090,16450,16450,16450,16450,0
|
|
20230809,160100,1114080090,16450,16450,16450,16450,0
|
|
20230809,160000,1114080090,16450,16450,16450,16450,0
|
|
20230809,155900,1114080090,16450,16450,16450,16450,0
|
|
20230809,155800,1114080090,16450,16450,16450,16450,0
|
|
20230809,155700,1114080090,16450,16450,16450,16450,0
|
|
20230809,155600,1114080090,16450,16450,16450,16450,0
|
|
20230809,155500,1114080090,16450,16450,16450,16450,0
|
|
20230809,155400,1114080090,16450,16450,16450,16450,0
|
|
20230809,155300,1114080090,16450,16450,16450,16450,0
|
|
20230809,155200,1114080090,16450,16450,16450,16450,0
|
|
20230809,155100,1114080090,16450,16450,16450,16450,0
|
|
20230809,155000,1114080090,16450,16450,16450,16450,0
|
|
20230809,154900,1114080090,16450,16450,16450,16450,0
|
|
20230809,154800,1114080090,16450,16450,16450,16450,0
|
|
20230809,154700,1114080090,16450,16450,16450,16450,1023
|
|
20230809,154600,1114080090,16450,16450,16450,16450,0
|
|
20230809,154500,1114080090,16450,16450,16450,16450,0
|
|
20230809,154400,1114080090,16450,16450,16450,16450,0
|
|
20230809,154300,1114080090,16450,16450,16450,16450,0
|
|
20230809,154200,1114080090,16450,16450,16450,16450,0
|
|
20230809,154100,1114080090,16450,16450,16450,16450,0
|
|
20230809,154000,1114080090,16450,16450,16450,16450,0
|
|
20230809,153900,1114080090,16450,16450,16450,16450,0
|
|
20230809,153800,1114080090,16450,16450,16450,16450,0
|
|
20230809,153700,1114080090,16450,16450,16450,16450,0
|
|
20230809,153600,1114080090,16450,16450,16450,16450,0
|
|
20230809,153500,1114080090,16450,16450,16450,16450,0
|
|
20230809,153400,1114080090,16450,16450,16450,16450,0
|
|
20230809,153300,1114080090,16450,16450,16450,16450,0
|
|
20230809,153200,1114080090,16450,16450,16450,16450,0
|
|
20230809,153100,1114080090,16450,16450,16450,16450,0
|
|
20230809,153000,1114080090,16450,16450,16450,16450,1023
|
|
20230809,152900,1097251740,16430,16430,16430,16430,0
|
|
20230809,152800,1097251740,16430,16430,16430,16430,0
|
|
20230809,152700,1097251740,16430,16430,16430,16430,0
|
|
20230809,152600,1097251740,16430,16430,16430,16430,0
|
|
20230809,152500,1097251740,16430,16430,16430,16430,0
|
|
20230809,152400,1097251740,16430,16430,16430,16430,0
|
|
20230809,152300,1097251740,16430,16430,16430,16430,0
|
|
20230809,152200,1097251740,16430,16430,16430,16430,0
|
|
20230809,152100,1097251740,16430,16430,16430,16430,0
|
|
20230809,152000,1097251740,16430,16430,16430,16430,0
|
|
20230809,151900,1097251740,16430,16440,16440,16430,62
|
|
20230809,151800,1096232960,16440,16440,16440,16440,0
|
|
20230809,151700,1096232960,16440,16430,16440,16430,118
|
|
20230809,151600,1094294040,16430,16430,16430,16430,30
|
|
20230809,151500,1093801140,16440,16420,16440,16420,120
|
|
20230809,151400,1091829630,16420,16410,16420,16410,365
|
|
20230809,151300,1085839050,16400,16410,16410,16400,40
|
|
20230809,151200,1085182750,16410,16400,16410,16400,27
|
|
20230809,151100,1084739690,16410,16410,16410,16410,0
|
|
20230809,151000,1084739690,16410,16400,16410,16400,65
|
|
20230809,150900,1083673540,16400,16400,16400,16400,201
|
|
20230809,150800,1080377140,16410,16410,16410,16410,9
|
|
20230809,150700,1080229450,16410,16410,16410,16410,22
|
|
20230809,150600,1079868430,16410,16410,16410,16410,57
|
|
20230809,150500,1078933060,16420,16420,16420,16420,0
|
|
20230809,150400,1078933060,16420,16420,16420,16420,0
|
|
20230809,150300,1078933060,16420,16420,16420,16420,0
|
|
20230809,150200,1078933060,16420,16420,16420,16420,9
|
|
20230809,150100,1078785280,16430,16430,16430,16430,0
|
|
20230809,150000,1078785280,16430,16430,16430,16430,0
|
|
20230809,145900,1078785280,16430,16430,16430,16430,0
|
|
20230809,145800,1078785280,16430,16430,16430,16430,7
|
|
20230809,145700,1078670270,16400,16400,16400,16400,0
|
|
20230809,145600,1078670270,16400,16400,16400,16400,0
|
|
20230809,145500,1078670270,16400,16400,16400,16400,0
|
|
20230809,145400,1078670270,16400,16400,16400,16400,0
|
|
20230809,145300,1078670270,16400,16400,16400,16400,60
|
|
20230809,145200,1077686270,16400,16400,16400,16400,0
|
|
20230809,145100,1077686270,16400,16400,16400,16400,200
|
|
20230809,145000,1074406270,16440,16440,16440,16440,0
|
|
20230809,144900,1074406270,16440,16440,16440,16440,0
|
|
20230809,144800,1074406270,16440,16440,16440,16440,0
|
|
20230809,144700,1074406270,16440,16450,16450,16440,3
|
|
20230809,144600,1074356940,16460,16460,16460,16460,0
|
|
20230809,144500,1074356940,16460,16470,16470,16460,74
|
|
20230809,144400,1073138280,16470,16470,16470,16470,4
|
|
20230809,144300,1073072400,16460,16460,16460,16460,38
|
|
20230809,144200,1072446920,16460,16460,16460,16460,100
|
|
20230809,144100,1070800920,16460,16460,16460,16460,10
|
|
20230809,144000,1070636320,16460,16390,16460,16390,133
|
|
20230809,143900,1068448540,16390,16390,16390,16390,0
|
|
20230809,143800,1068448540,16390,16390,16390,16390,300
|
|
20230809,143700,1063531540,16390,16460,16460,16390,634
|
|
20230809,143600,1053100880,16470,16470,16470,16470,0
|
|
20230809,143500,1053100880,16470,16460,16470,16460,236
|
|
20230809,143400,1049216300,16450,16450,16450,16450,509
|
|
20230809,143300,1040843250,16460,16460,16460,16460,0
|
|
20230809,143200,1040843250,16460,16460,16460,16460,0
|
|
20230809,143100,1040843250,16460,16430,16460,16430,708
|
|
20230809,143000,1029203530,16400,16390,16400,16390,169
|
|
20230809,142900,1026433600,16360,16360,16360,16360,0
|
|
20230809,142800,1026433600,16360,16360,16360,16360,20
|
|
20230809,142700,1026106400,16360,16340,16360,16330,51
|
|
20230809,142600,1025273440,16360,16360,16360,16360,0
|
|
20230809,142500,1025273440,16360,16360,16360,16360,200
|
|
20230809,142400,1022001440,16350,16350,16350,16350,0
|
|
20230809,142300,1022001440,16350,16350,16350,16350,50
|
|
20230809,142200,1021183940,16340,16340,16340,16340,0
|
|
20230809,142100,1021183940,16340,16340,16340,16340,0
|
|
20230809,142000,1021183940,16340,16340,16340,16340,100
|
|
20230809,141900,1019549940,16330,16330,16330,16330,0
|
|
20230809,141800,1019549940,16330,16330,16330,16330,0
|
|
20230809,141700,1019549940,16330,16330,16340,16330,543
|
|
20230809,141600,1010682720,16330,16330,16330,16330,0
|
|
20230809,141500,1010682720,16330,16330,16330,16330,0
|
|
20230809,141400,1010682720,16330,16380,16380,16330,101
|
|
20230809,141300,1009030610,16300,16380,16380,16300,597
|
|
20230809,141200,999280620,16400,16400,16400,16400,0
|
|
20230809,141100,999280620,16400,16400,16400,16400,6
|
|
20230809,141000,999182220,16400,16400,16400,16400,148
|
|
20230809,140900,996755020,16420,16420,16420,16420,5
|
|
20230809,140800,996672920,16430,16430,16430,16430,0
|
|
20230809,140700,996672920,16430,16430,16430,16430,6
|
|
20230809,140600,996574340,16400,16400,16400,16400,0
|
|
20230809,140500,996574340,16400,16400,16400,16400,0
|
|
20230809,140400,996574340,16400,16410,16410,16400,406
|
|
20230809,140300,989915880,16400,16400,16400,16400,0
|
|
20230809,140200,989915880,16400,16410,16410,16400,235
|
|
20230809,140100,986061530,16420,16420,16420,16420,1021
|
|
20230809,140000,969296710,16430,16430,16430,16430,137
|
|
20230809,135900,967045800,16420,16420,16420,16420,0
|
|
20230809,135800,967045800,16420,16430,16430,16420,498
|
|
20230809,135700,958867460,16430,16430,16430,16430,1
|
|
20230809,135600,958851030,16440,16440,16440,16440,80
|
|
20230809,135500,957535830,16460,16460,16460,16460,1
|
|
20230809,135400,957519370,16450,16450,16450,16450,1
|
|
20230809,135300,957502920,16440,16440,16440,16440,0
|
|
20230809,135200,957502920,16440,16440,16440,16440,0
|
|
20230809,135100,957502920,16440,16440,16440,16440,0
|
|
20230809,135000,957502920,16440,16440,16460,16440,253
|
|
20230809,134900,953343140,16460,16460,16460,16460,1
|
|
20230809,134800,953326680,16460,16450,16460,16450,23
|
|
20230809,134700,952948320,16440,16440,16440,16440,0
|
|
20230809,134600,952948320,16440,16440,16440,16440,50
|
|
20230809,134500,952126320,16440,16430,16480,16420,1431
|
|
20230809,134400,928583470,16430,16420,16430,16420,289
|
|
20230809,134300,923836440,16420,16420,16420,16420,12
|
|
20230809,134200,923639400,16420,16410,16420,16410,23
|
|
20230809,134100,923261960,16400,16400,16400,16400,2
|
|
20230809,134000,923229160,16400,16430,16430,16400,90
|
|
20230809,133900,921752230,16440,16430,16440,16400,667
|
|
20230809,133800,910809890,16430,16410,16430,16410,564
|
|
20230809,133700,901544620,16410,16410,16410,16410,58
|
|
20230809,133600,900592840,16400,16380,16400,16380,415
|
|
20230809,133500,893790840,16400,16400,16400,16400,2
|
|
20230809,133400,893758040,16400,16340,16400,16340,1792
|
|
20230809,133300,864430550,16350,16350,16350,16350,22
|
|
20230809,133200,864070850,16350,16350,16350,16350,59
|
|
20230809,133100,863106200,16350,16350,16350,16350,0
|
|
20230809,133000,863106200,16350,16350,16350,16350,0
|
|
20230809,132900,863106200,16350,16330,16350,16330,575
|
|
20230809,132800,853714450,16330,16330,16330,16330,0
|
|
20230809,132700,853714450,16330,16330,16330,16330,38
|
|
20230809,132600,853093910,16330,16330,16330,16330,10
|
|
20230809,132500,852930610,16330,16330,16330,16330,42
|
|
20230809,132400,852244750,16330,16330,16330,16330,3
|
|
20230809,132300,852195760,16330,16330,16330,16330,0
|
|
20230809,132200,852195760,16330,16330,16330,16330,367
|
|
20230809,132100,846202650,16350,16350,16350,16350,0
|
|
20230809,132000,846202650,16350,16350,16350,16350,5
|
|
20230809,131900,846120900,16370,16370,16370,16370,0
|
|
20230809,131800,846120900,16370,16370,16370,16370,57
|
|
20230809,131700,845187810,16370,16350,16370,16350,607
|
|
20230809,131600,835260970,16350,16310,16350,16310,1746
|
|
20230809,131500,806747010,16310,16310,16310,16310,22
|
|
20230809,131400,806388190,16300,16300,16300,16300,174
|
|
20230809,131300,803551990,16320,16320,16320,16320,0
|
|
20230809,131200,803551990,16320,16320,16320,16320,0
|
|
20230809,131100,803551990,16320,16320,16320,16320,50
|
|
20230809,131000,802735990,16320,16320,16320,16320,50
|
|
20230809,130900,801919990,16320,16320,16320,16320,0
|
|
20230809,130800,801919990,16320,16320,16320,16320,20
|
|
20230809,130700,801593590,16320,16320,16320,16320,0
|
|
20230809,130600,801593590,16320,16320,16320,16320,0
|
|
20230809,130500,801593590,16320,16320,16320,16320,0
|
|
20230809,130400,801593590,16320,16320,16320,16320,289
|
|
20230809,130300,796877110,16310,16300,16310,16300,2
|
|
20230809,130200,796844500,16320,16320,16320,16320,5
|
|
20230809,130100,796762900,16320,16320,16320,16320,0
|
|
20230809,130000,796762900,16320,16320,16320,16320,0
|
|
20230809,125900,796762900,16320,16320,16320,16320,20
|
|
20230809,125800,796436500,16320,16320,16320,16320,1
|
|
20230809,125700,796420180,16300,16310,16310,16300,26
|
|
20230809,125600,795996230,16310,16330,16330,16310,354
|
|
20230809,125500,790215510,16330,16300,16330,16300,480
|
|
20230809,125400,782383600,16300,16300,16300,16170,632
|
|
20230809,125300,772102330,16300,16260,16300,16260,2170
|
|
20230809,125200,736773450,16280,16260,16280,16260,819
|
|
20230809,125100,723448420,16260,16250,16260,16250,1000
|
|
20230809,125000,707190420,16260,16260,16260,16260,0
|
|
20230809,124900,707190420,16260,16260,16260,16260,0
|
|
20230809,124800,707190420,16260,16260,16260,16260,0
|
|
20230809,124700,707190420,16260,16240,16260,16230,1851
|
|
20230809,124600,677106150,16190,16190,16190,16190,0
|
|
20230809,124500,677106150,16190,16190,16190,16190,1
|
|
20230809,124400,677089960,16180,16180,16180,16180,0
|
|
20230809,124300,677089960,16180,16180,16230,16180,845
|
|
20230809,124200,663397780,16200,16200,16200,16200,14
|
|
20230809,124100,663170980,16200,16200,16200,16200,0
|
|
20230809,124000,663170980,16200,16200,16200,16200,0
|
|
20230809,123900,663170980,16200,16200,16200,16200,0
|
|
20230809,123800,663170980,16200,16200,16200,16200,0
|
|
20230809,123700,663170980,16200,16200,16200,16200,0
|
|
20230809,123600,663170980,16200,16200,16200,16200,18
|
|
20230809,123500,662879380,16180,16180,16180,16180,0
|
|
20230809,123400,662879380,16180,16190,16190,16180,101
|
|
20230809,123300,661244990,16200,16200,16200,16200,82
|
|
20230809,123200,659916590,16220,16220,16220,16220,0
|
|
20230809,123100,659916590,16220,16220,16220,16220,0
|
|
20230809,123000,659916590,16220,16220,16220,16220,0
|
|
20230809,122900,659916590,16220,16220,16220,16220,0
|
|
20230809,122800,659916590,16220,16220,16220,16220,0
|
|
20230809,122700,659916590,16220,16220,16220,16220,0
|
|
20230809,122600,659916590,16220,16220,16220,16220,0
|
|
20230809,122500,659916590,16220,16220,16220,16220,0
|
|
20230809,122400,659916590,16220,16220,16220,16220,0
|
|
20230809,122300,659916590,16220,16220,16220,16220,0
|
|
20230809,122200,659916590,16220,16220,16220,16220,10
|
|
20230809,122100,659754390,16200,16200,16200,16200,1
|
|
20230809,122000,659738190,16190,16190,16190,16190,0
|
|
20230809,121900,659738190,16190,16190,16190,16190,0
|
|
20230809,121800,659738190,16190,16190,16190,16190,0
|
|
20230809,121700,659738190,16190,16190,16190,16190,0
|
|
20230809,121600,659738190,16190,16190,16190,16190,50
|
|
20230809,121500,658928690,16190,16190,16190,16190,0
|
|
20230809,121400,658928690,16190,16200,16200,16190,99
|
|
20230809,121300,657325220,16230,16230,16230,16230,1
|
|
20230809,121200,657308990,16240,16240,16240,16240,0
|
|
20230809,121100,657308990,16240,16230,16240,16230,64
|
|
20230809,121000,656269930,16240,16240,16240,16240,0
|
|
20230809,120900,656269930,16240,16240,16240,16240,0
|
|
20230809,120800,656269930,16240,16240,16240,16240,0
|
|
20230809,120700,656269930,16240,16240,16240,16240,0
|
|
20230809,120600,656269930,16240,16240,16240,16240,0
|
|
20230809,120500,656269930,16240,16230,16240,16230,419
|
|
20230809,120400,649467370,16230,16230,16230,16230,0
|
|
20230809,120300,649467370,16230,16230,16230,16230,0
|
|
20230809,120200,649467370,16230,16230,16230,16230,0
|
|
20230809,120100,649467370,16230,16230,16230,16230,0
|
|
20230809,120000,649467370,16230,16220,16230,16220,275
|
|
20230809,115900,645006120,16220,16220,16220,16220,0
|
|
20230809,115800,645006120,16220,16200,16220,16200,37
|
|
20230809,115700,644406700,16200,16200,16200,16200,100
|
|
20230809,115600,642786700,16210,16200,16210,16200,27
|
|
20230809,115500,642349040,16190,16160,16190,16160,12
|
|
20230809,115400,642154890,16170,16170,16170,16170,15
|
|
20230809,115300,641912340,16170,16170,16170,16170,32
|
|
20230809,115200,641394900,16190,16170,16190,16170,51
|
|
20230809,115100,640570210,16170,16190,16190,16170,102
|
|
20230809,115000,638920830,16190,16190,16190,16190,35
|
|
20230809,114900,638354180,16190,16190,16190,16190,5
|
|
20230809,114800,638273230,16190,16180,16190,16180,3
|
|
20230809,114700,638224670,16180,16180,16180,16180,0
|
|
20230809,114600,638224670,16180,16180,16180,16180,21
|
|
20230809,114500,637884890,16180,16180,16180,16180,100
|
|
20230809,114400,636266890,16210,16210,16210,16210,1
|
|
20230809,114300,636250680,16220,16200,16220,16200,208
|
|
20230809,114200,632876960,16200,16200,16200,16200,1
|
|
20230809,114100,632860760,16210,16210,16210,16210,1
|
|
20230809,114000,632844550,16200,16200,16200,16200,0
|
|
20230809,113900,632844550,16200,16200,16200,16200,1
|
|
20230809,113800,632828350,16180,16180,16180,16180,0
|
|
20230809,113700,632828350,16180,16180,16180,16180,0
|
|
20230809,113600,632828350,16180,16190,16190,16180,100
|
|
20230809,113500,631210280,16220,16220,16220,16220,0
|
|
20230809,113400,631210280,16220,16220,16220,16220,0
|
|
20230809,113300,631210280,16220,16220,16220,16220,1
|
|
20230809,113200,631194060,16230,16230,16230,16230,0
|
|
20230809,113100,631194060,16230,16230,16230,16230,0
|
|
20230809,113000,631194060,16230,16230,16230,16230,163
|
|
20230809,112900,628548570,16230,16230,16230,16230,96
|
|
20230809,112800,626990490,16230,16230,16230,16230,0
|
|
20230809,112700,626990490,16230,16230,16230,16230,0
|
|
20230809,112600,626990490,16230,16230,16230,16230,4
|
|
20230809,112500,626925570,16240,16240,16240,16240,99
|
|
20230809,112400,625317810,16240,16190,16240,16190,1119
|
|
20230809,112300,607169790,16150,16150,16150,16150,0
|
|
20230809,112200,607169790,16150,16150,16150,16150,220
|
|
20230809,112100,603616790,16150,16180,16180,16150,100
|
|
20230809,112000,602001190,16190,16190,16190,16190,0
|
|
20230809,111900,602001190,16190,16210,16210,16190,25
|
|
20230809,111800,601596240,16220,16220,16220,16220,0
|
|
20230809,111700,601596240,16220,16220,16220,16210,17
|
|
20230809,111600,601320540,16210,16160,16210,16160,1007
|
|
20230809,111500,585026990,16160,16160,16160,16160,18
|
|
20230809,111400,584736110,16160,16150,16160,16150,212
|
|
20230809,111300,581311190,16120,16120,16120,16120,0
|
|
20230809,111200,581311190,16120,16110,16120,16100,128
|
|
20230809,111100,579248920,16100,16100,16100,16100,0
|
|
20230809,111000,579248920,16100,16110,16110,16100,163
|
|
20230809,110900,576624420,16110,16110,16110,16110,0
|
|
20230809,110800,576624420,16110,16120,16120,16110,240
|
|
20230809,110700,572755630,16130,16130,16130,16130,51
|
|
20230809,110600,571933000,16180,16180,16180,16180,0
|
|
20230809,110500,571933000,16180,16180,16180,16180,0
|
|
20230809,110400,571933000,16180,16180,16180,16180,0
|
|
20230809,110300,571933000,16180,16130,16180,16120,523
|
|
20230809,110200,563498300,16250,16250,16250,16250,0
|
|
20230809,110100,563498300,16250,16250,16250,16250,0
|
|
20230809,110000,563498300,16250,16250,16250,16250,0
|
|
20230809,105900,563498300,16250,16250,16250,16250,0
|
|
20230809,105800,563498300,16250,16250,16250,16250,0
|
|
20230809,105700,563498300,16250,16250,16250,16250,0
|
|
20230809,105600,563498300,16250,16250,16250,16250,0
|
|
20230809,105500,563498300,16250,16250,16250,16250,0
|
|
20230809,105400,563498300,16250,16250,16250,16250,0
|
|
20230809,105300,563498300,16250,16250,16250,16250,3
|
|
20230809,105200,563449550,16250,16160,16250,16120,401
|
|
20230809,105100,556975980,16270,16270,16270,16270,105
|
|
20230809,105000,555267630,16270,16210,16270,16120,105
|
|
20230809,104900,553570660,16210,16240,16240,16210,55
|
|
20230809,104800,552678200,16230,16230,16230,16230,20
|
|
20230809,104700,552353600,16280,16230,16290,16230,139
|
|
20230809,104600,550089560,16290,16290,16290,16290,170
|
|
20230809,104500,547320260,16290,16230,16300,16230,786
|
|
20230809,104400,534527380,16230,16260,16290,16230,741
|
|
20230809,104300,522475420,16250,16190,16250,16190,655
|
|
20230809,104200,511840170,16190,16190,16190,16190,8
|
|
20230809,104100,511710650,16190,16190,16190,16190,51
|
|
20230809,104000,510884960,16180,16180,16180,16180,100
|
|
20230809,103900,509266960,16120,16160,16170,16120,1042
|
|
20230809,103800,492451110,16230,16220,16230,16220,12
|
|
20230809,103700,492256400,16210,16220,16220,16210,124
|
|
20230809,103600,490246150,16220,16220,16220,16220,11
|
|
20230809,103500,490067730,16250,16250,16250,16250,0
|
|
20230809,103400,490067730,16250,16250,16250,16250,30
|
|
20230809,103300,489580230,16250,16240,16250,16240,260
|
|
20230809,103200,485356430,16250,16240,16250,16240,200
|
|
20230809,103100,482107090,16250,16240,16260,16240,441
|
|
20230809,103000,474940850,16250,16240,16250,16240,7
|
|
20230809,102900,474827160,16240,16220,16240,16220,130
|
|
20230809,102800,472717270,16210,16220,16220,16210,135
|
|
20230809,102700,470528710,16220,16210,16220,16210,396
|
|
20230809,102600,464109530,16200,16170,16210,16170,2056
|
|
20230809,102500,430837790,16140,16140,16140,16140,188
|
|
20230809,102400,427803470,16170,16170,16170,16170,0
|
|
20230809,102300,427803470,16170,16170,16170,16170,90
|
|
20230809,102200,426348170,16190,16190,16190,16190,5
|
|
20230809,102100,426267220,16180,16180,16180,16170,864
|
|
20230809,102000,412287960,16190,16170,16190,16160,872
|
|
20230809,101900,398180950,16170,16170,16170,16170,10
|
|
20230809,101800,398019250,16180,16180,16180,16180,0
|
|
20230809,101700,398019250,16180,16180,16180,16180,1
|
|
20230809,101600,398003070,16180,16180,16180,16180,122
|
|
20230809,101500,396029110,16180,16090,16180,16090,549
|
|
20230809,101400,387148550,16170,16170,16170,16170,0
|
|
20230809,101300,387148550,16170,16170,16170,16170,0
|
|
20230809,101200,387148550,16170,16190,16190,16170,21
|
|
20230809,101100,386808800,16190,16170,16190,16170,263
|
|
20230809,101000,382555360,16180,16120,16200,16120,1559
|
|
20230809,100900,357401340,16120,16110,16120,16100,491
|
|
20230809,100800,349491420,16120,16110,16120,16110,527
|
|
20230809,100700,340998390,16110,16110,16110,16110,79
|
|
20230809,100600,339725700,16110,16110,16120,16110,1135
|
|
20230809,100500,321432840,16110,16110,16110,16110,0
|
|
20230809,100400,321432840,16110,16110,16110,16110,284
|
|
20230809,100300,316857600,16110,16020,16120,16020,1991
|
|
20230809,100200,284869860,16020,16030,16040,16020,348
|
|
20230809,100100,279292360,16030,16030,16030,16030,90
|
|
20230809,100000,277849660,16040,16040,16040,16040,58
|
|
20230809,095900,276919340,16050,16050,16050,16050,0
|
|
20230809,095800,276919340,16050,16030,16050,16030,944
|
|
20230809,095700,261775670,16020,15980,16020,15980,793
|
|
20230809,095600,249084850,15980,15950,15980,15870,428
|
|
20230809,095500,242258650,15950,15950,15950,15950,0
|
|
20230809,095400,242258650,15950,15950,15950,15950,0
|
|
20230809,095300,242258650,15950,15950,15950,15950,200
|
|
20230809,095200,239068650,16020,16020,16020,16020,0
|
|
20230809,095100,239068650,16020,16020,16020,16020,0
|
|
20230809,095000,239068650,16020,16020,16020,16020,113
|
|
20230809,094900,237258390,16030,16010,16030,16010,350
|
|
20230809,094800,231653790,15980,15980,16000,15980,659
|
|
20230809,094700,221116820,15970,15950,15970,15950,110
|
|
20230809,094600,219361920,15950,15950,15950,15950,10
|
|
20230809,094500,219202420,15960,15960,15960,15960,1
|
|
20230809,094400,219186460,15960,15960,15960,15960,0
|
|
20230809,094300,219186460,15960,15960,15960,15960,20
|
|
20230809,094200,218867260,16000,16000,16000,16000,19
|
|
20230809,094100,218563260,16020,16020,16020,16000,298
|
|
20230809,094000,213790720,16000,15980,16010,15960,1074
|
|
20230809,093900,196607820,16000,16000,16000,16000,0
|
|
20230809,093800,196607820,16000,16010,16010,16000,79
|
|
20230809,093700,195343720,16020,16030,16050,16020,398
|
|
20230809,093600,188962940,16030,16020,16030,16020,358
|
|
20230809,093500,183226680,16030,16030,16030,16020,104
|
|
20230809,093400,181559990,16030,15900,16030,15900,1882
|
|
20230809,093300,151495730,15910,15900,15910,15900,338
|
|
20230809,093200,146120480,15900,15860,15900,15860,51
|
|
20230809,093100,145311580,15860,15860,15860,15860,0
|
|
20230809,093000,145311580,15860,15860,15860,15860,10
|
|
20230809,092900,145152980,15900,15900,15900,15900,0
|
|
20230809,092800,145152980,15900,15880,15930,15880,729
|
|
20230809,092700,133559510,15880,15870,15880,15870,28
|
|
20230809,092600,133114920,15900,15900,15900,15900,0
|
|
20230809,092500,133114920,15900,15900,15900,15900,12
|
|
20230809,092400,132924120,15800,15800,15800,15800,364
|
|
20230809,092300,127172920,15800,15900,15900,15800,414
|
|
20230809,092200,120628270,15900,15790,15900,15790,1041
|
|
20230809,092100,104150830,15700,15710,15710,15700,600
|
|
20230809,092000,94730570,15700,15670,15810,15670,2627
|
|
20230809,091900,53362740,15680,15710,15710,15680,101
|
|
20230809,091800,51779030,15720,15730,15730,15500,1552
|
|
20230809,091700,27565910,15750,15750,15750,15750,0
|
|
20230809,091600,27565910,15750,15750,15750,15750,0
|
|
20230809,091500,27565910,15750,15750,15750,15750,0
|
|
20230809,091400,27565910,15750,15750,15750,15750,300
|
|
20230809,091300,22840910,15750,15750,15750,15750,394
|
|
20230809,091200,16635410,15740,15740,15740,15740,3
|
|
20230809,091100,16588190,15720,15630,15750,15610,427
|
|
20230809,091000,9903360,15610,15610,15610,15610,0
|
|
20230809,090900,9903360,15610,15610,15610,15610,0
|
|
20230809,090800,9903360,15610,15610,15610,15610,223
|
|
20230809,090700,6422330,15790,15580,15790,15580,101
|
|
20230809,090600,4848540,15810,15800,15810,15800,51
|
|
20230809,090500,4042330,15850,15850,15850,15850,0
|
|
20230809,090400,4042330,15850,15850,15850,15540,129
|
|
20230809,090300,2016880,15850,15850,15850,15850,1
|
|
20230809,090200,2001030,15860,15860,15860,15860,1
|
|
20230809,090100,1985170,15860,15730,15860,15730,109
|
|
20230809,090000,270470,15910,15910,15910,15910,17
|