659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195600,883580250,13410,13410,13410,13410,283
|
|
20230823,195500,883580250,13410,13410,13410,13410,0
|
|
20230823,195400,883580250,13410,13410,13410,13410,0
|
|
20230823,195300,883580250,13410,13410,13410,13410,0
|
|
20230823,195200,883580250,13410,13410,13410,13410,0
|
|
20230823,195100,883580250,13410,13410,13410,13410,0
|
|
20230823,195000,883580250,13410,13410,13410,13410,0
|
|
20230823,194900,883580250,13410,13410,13410,13410,0
|
|
20230823,194800,883580250,13410,13410,13410,13410,0
|
|
20230823,194700,883580250,13410,13410,13410,13410,0
|
|
20230823,194600,883580250,13410,13410,13410,13410,0
|
|
20230823,194500,883580250,13410,13410,13410,13410,0
|
|
20230823,194400,883580250,13410,13410,13410,13410,0
|
|
20230823,194300,883580250,13410,13410,13410,13410,0
|
|
20230823,194200,883580250,13410,13410,13410,13410,0
|
|
20230823,194100,883580250,13410,13410,13410,13410,0
|
|
20230823,194000,883580250,13410,13410,13410,13410,0
|
|
20230823,193900,883580250,13410,13410,13410,13410,0
|
|
20230823,193800,883580250,13410,13410,13410,13410,0
|
|
20230823,193700,883580250,13410,13410,13410,13410,0
|
|
20230823,193600,883580250,13410,13410,13410,13410,0
|
|
20230823,193500,883580250,13410,13410,13410,13410,0
|
|
20230823,193400,883580250,13410,13410,13410,13410,0
|
|
20230823,193300,883580250,13410,13410,13410,13410,0
|
|
20230823,193200,883580250,13410,13410,13410,13410,0
|
|
20230823,193100,883580250,13410,13410,13410,13410,0
|
|
20230823,193000,883580250,13410,13410,13410,13410,0
|
|
20230823,192900,883580250,13410,13410,13410,13410,0
|
|
20230823,192800,883580250,13410,13410,13410,13410,0
|
|
20230823,192700,883580250,13410,13410,13410,13410,0
|
|
20230823,192600,883580250,13410,13410,13410,13410,283
|
|
20230823,192500,883580250,13410,13410,13410,13410,0
|
|
20230823,192400,883580250,13410,13410,13410,13410,0
|
|
20230823,192300,883580250,13410,13410,13410,13410,0
|
|
20230823,192200,883580250,13410,13410,13410,13410,0
|
|
20230823,192100,883580250,13410,13410,13410,13410,0
|
|
20230823,192000,883580250,13410,13410,13410,13410,0
|
|
20230823,191900,883580250,13410,13410,13410,13410,0
|
|
20230823,191800,883580250,13410,13410,13410,13410,0
|
|
20230823,191700,883580250,13410,13410,13410,13410,0
|
|
20230823,191600,883580250,13410,13410,13410,13410,0
|
|
20230823,191500,883580250,13410,13410,13410,13410,0
|
|
20230823,191400,883580250,13410,13410,13410,13410,0
|
|
20230823,191300,883580250,13410,13410,13410,13410,0
|
|
20230823,191200,883580250,13410,13410,13410,13410,0
|
|
20230823,191100,883580250,13410,13410,13410,13410,0
|
|
20230823,191000,883580250,13410,13410,13410,13410,0
|
|
20230823,190900,883580250,13410,13410,13410,13410,0
|
|
20230823,190800,883580250,13410,13410,13410,13410,0
|
|
20230823,190700,883580250,13410,13410,13410,13410,0
|
|
20230823,190600,883580250,13410,13410,13410,13410,0
|
|
20230823,190500,883580250,13410,13410,13410,13410,0
|
|
20230823,190400,883580250,13410,13410,13410,13410,0
|
|
20230823,190300,883580250,13410,13410,13410,13410,0
|
|
20230823,190200,883580250,13410,13410,13410,13410,0
|
|
20230823,190100,883580250,13410,13410,13410,13410,0
|
|
20230823,190000,883580250,13410,13410,13410,13410,0
|
|
20230823,185900,883580250,13410,13410,13410,13410,0
|
|
20230823,185800,883580250,13410,13410,13410,13410,0
|
|
20230823,185700,883580250,13410,13410,13410,13410,0
|
|
20230823,185600,883580250,13410,13410,13410,13410,283
|
|
20230823,185500,883580250,13410,13410,13410,13410,0
|
|
20230823,185400,883580250,13410,13410,13410,13410,0
|
|
20230823,185300,883580250,13410,13410,13410,13410,0
|
|
20230823,185200,883580250,13410,13410,13410,13410,0
|
|
20230823,185100,883580250,13410,13410,13410,13410,0
|
|
20230823,185000,883580250,13410,13410,13410,13410,0
|
|
20230823,184900,883580250,13410,13410,13410,13410,0
|
|
20230823,184800,883580250,13410,13410,13410,13410,0
|
|
20230823,184700,883580250,13410,13410,13410,13410,0
|
|
20230823,184600,883580250,13410,13410,13410,13410,0
|
|
20230823,184500,883580250,13410,13410,13410,13410,0
|
|
20230823,184400,883580250,13410,13410,13410,13410,0
|
|
20230823,184300,883580250,13410,13410,13410,13410,0
|
|
20230823,184200,883580250,13410,13410,13410,13410,0
|
|
20230823,184100,883580250,13410,13410,13410,13410,0
|
|
20230823,184000,883580250,13410,13410,13410,13410,0
|
|
20230823,183900,883580250,13410,13410,13410,13410,0
|
|
20230823,183800,883580250,13410,13410,13410,13410,0
|
|
20230823,183700,883580250,13410,13410,13410,13410,0
|
|
20230823,183600,883580250,13410,13410,13410,13410,0
|
|
20230823,183500,883580250,13410,13410,13410,13410,0
|
|
20230823,183400,883580250,13410,13410,13410,13410,0
|
|
20230823,183300,883580250,13410,13410,13410,13410,0
|
|
20230823,183200,883580250,13410,13410,13410,13410,0
|
|
20230823,183100,883580250,13410,13410,13410,13410,0
|
|
20230823,183000,883580250,13410,13410,13410,13410,0
|
|
20230823,182900,883580250,13410,13410,13410,13410,0
|
|
20230823,182800,883580250,13410,13410,13410,13410,0
|
|
20230823,182700,883580250,13410,13410,13410,13410,0
|
|
20230823,182600,883580250,13410,13410,13410,13410,283
|
|
20230823,182500,883580250,13410,13410,13410,13410,0
|
|
20230823,182400,883580250,13410,13410,13410,13410,0
|
|
20230823,182300,883580250,13410,13410,13410,13410,0
|
|
20230823,182200,883580250,13410,13410,13410,13410,0
|
|
20230823,182100,883580250,13410,13410,13410,13410,0
|
|
20230823,182000,883580250,13410,13410,13410,13410,0
|
|
20230823,181900,883580250,13410,13410,13410,13410,0
|
|
20230823,181800,883580250,13410,13410,13410,13410,0
|
|
20230823,181700,883580250,13410,13410,13410,13410,0
|
|
20230823,181600,883580250,13410,13410,13410,13410,0
|
|
20230823,181500,883580250,13410,13410,13410,13410,0
|
|
20230823,181400,883580250,13410,13410,13410,13410,0
|
|
20230823,181300,883580250,13410,13410,13410,13410,0
|
|
20230823,181200,883580250,13410,13410,13410,13410,0
|
|
20230823,181100,883580250,13410,13410,13410,13410,0
|
|
20230823,181000,883580250,13410,13410,13410,13410,0
|
|
20230823,180900,883580250,13410,13410,13410,13410,0
|
|
20230823,180800,883580250,13410,13410,13410,13410,0
|
|
20230823,180700,883580250,13410,13410,13410,13410,0
|
|
20230823,180600,883580250,13410,13410,13410,13410,0
|
|
20230823,180500,883580250,13410,13410,13410,13410,0
|
|
20230823,180400,883580250,13410,13410,13410,13410,0
|
|
20230823,180300,883580250,13410,13410,13410,13410,0
|
|
20230823,180200,883580250,13410,13410,13410,13410,0
|
|
20230823,180100,883580250,13410,13410,13410,13410,0
|
|
20230823,180000,883580250,13410,13410,13410,13410,0
|
|
20230823,175900,883580250,13410,13410,13410,13410,0
|
|
20230823,175800,883580250,13410,13410,13410,13410,0
|
|
20230823,175700,883580250,13410,13410,13410,13410,0
|
|
20230823,175600,883580250,13410,13410,13410,13410,283
|
|
20230823,175500,883580250,13410,13410,13410,13410,0
|
|
20230823,175400,883580250,13410,13410,13410,13410,0
|
|
20230823,175300,883580250,13410,13410,13410,13410,0
|
|
20230823,175200,883580250,13410,13410,13410,13410,0
|
|
20230823,175100,883580250,13410,13410,13410,13410,0
|
|
20230823,175000,883580250,13410,13410,13410,13410,0
|
|
20230823,174900,883580250,13410,13410,13410,13410,0
|
|
20230823,174800,883580250,13410,13410,13410,13410,0
|
|
20230823,174700,883580250,13410,13410,13410,13410,0
|
|
20230823,174600,883580250,13410,13410,13410,13410,0
|
|
20230823,174500,883580250,13410,13410,13410,13410,0
|
|
20230823,174400,883580250,13410,13410,13410,13410,0
|
|
20230823,174300,883580250,13410,13410,13410,13410,0
|
|
20230823,174200,883580250,13410,13410,13410,13410,0
|
|
20230823,174100,883580250,13410,13410,13410,13410,0
|
|
20230823,174000,883580250,13410,13410,13410,13410,0
|
|
20230823,173900,883580250,13410,13410,13410,13410,0
|
|
20230823,173800,883580250,13410,13410,13410,13410,0
|
|
20230823,173700,883580250,13410,13410,13410,13410,0
|
|
20230823,173600,883580250,13410,13410,13410,13410,0
|
|
20230823,173500,883580250,13410,13410,13410,13410,0
|
|
20230823,173400,883580250,13410,13410,13410,13410,0
|
|
20230823,173300,883580250,13410,13410,13410,13410,0
|
|
20230823,173200,883580250,13410,13410,13410,13410,0
|
|
20230823,173100,883580250,13410,13410,13410,13410,0
|
|
20230823,173000,883580250,13410,13410,13410,13410,0
|
|
20230823,172900,883580250,13410,13410,13410,13410,0
|
|
20230823,172800,883580250,13410,13410,13410,13410,0
|
|
20230823,172700,883580250,13410,13410,13410,13410,0
|
|
20230823,172600,883580250,13410,13410,13410,13410,283
|
|
20230823,172500,883580250,13410,13410,13410,13410,0
|
|
20230823,172400,883580250,13410,13410,13410,13410,0
|
|
20230823,172300,883580250,13410,13410,13410,13410,0
|
|
20230823,172200,883580250,13410,13410,13410,13410,0
|
|
20230823,172100,883580250,13410,13410,13410,13410,0
|
|
20230823,172000,883580250,13410,13410,13410,13410,0
|
|
20230823,171900,883580250,13410,13410,13410,13410,0
|
|
20230823,171800,883580250,13410,13410,13410,13410,0
|
|
20230823,171700,883580250,13410,13410,13410,13410,0
|
|
20230823,171600,883580250,13410,13410,13410,13410,0
|
|
20230823,171500,883580250,13410,13410,13410,13410,0
|
|
20230823,171400,883580250,13410,13410,13410,13410,0
|
|
20230823,171300,883580250,13410,13410,13410,13410,0
|
|
20230823,171200,883580250,13410,13410,13410,13410,0
|
|
20230823,171100,883580250,13410,13410,13410,13410,0
|
|
20230823,171000,883580250,13410,13410,13410,13410,0
|
|
20230823,170900,883580250,13410,13410,13410,13410,0
|
|
20230823,170800,883580250,13410,13410,13410,13410,0
|
|
20230823,170700,883580250,13410,13410,13410,13410,0
|
|
20230823,170600,883580250,13410,13410,13410,13410,0
|
|
20230823,170500,883580250,13410,13410,13410,13410,0
|
|
20230823,170400,883580250,13410,13410,13410,13410,0
|
|
20230823,170300,883580250,13410,13410,13410,13410,0
|
|
20230823,170200,883580250,13410,13410,13410,13410,0
|
|
20230823,170100,883580250,13410,13410,13410,13410,0
|
|
20230823,170000,883580250,13410,13410,13410,13410,0
|
|
20230823,165900,883580250,13410,13410,13410,13410,0
|
|
20230823,165800,883580250,13410,13410,13410,13410,0
|
|
20230823,165700,883580250,13410,13410,13410,13410,0
|
|
20230823,165600,883580250,13410,13410,13410,13410,283
|
|
20230823,165500,883580250,13410,13410,13410,13410,0
|
|
20230823,165400,883580250,13410,13410,13410,13410,0
|
|
20230823,165300,883580250,13410,13410,13410,13410,0
|
|
20230823,165200,883580250,13410,13410,13410,13410,0
|
|
20230823,165100,883580250,13410,13410,13410,13410,0
|
|
20230823,165000,883580250,13410,13410,13410,13410,0
|
|
20230823,164900,883580250,13410,13410,13410,13410,0
|
|
20230823,164800,883580250,13410,13410,13410,13410,0
|
|
20230823,164700,883580250,13410,13410,13410,13410,0
|
|
20230823,164600,883580250,13410,13410,13410,13410,0
|
|
20230823,164500,883580250,13410,13410,13410,13410,0
|
|
20230823,164400,883580250,13410,13410,13410,13410,0
|
|
20230823,164300,883580250,13410,13410,13410,13410,0
|
|
20230823,164200,883580250,13410,13410,13410,13410,0
|
|
20230823,164100,883580250,13410,13410,13410,13410,0
|
|
20230823,164000,883580250,13410,13410,13410,13410,0
|
|
20230823,163900,883580250,13410,13410,13410,13410,0
|
|
20230823,163800,883580250,13410,13410,13410,13410,0
|
|
20230823,163700,883580250,13410,13410,13410,13410,0
|
|
20230823,163600,883580250,13410,13410,13410,13410,0
|
|
20230823,163500,883580250,13410,13410,13410,13410,0
|
|
20230823,163400,883580250,13410,13410,13410,13410,0
|
|
20230823,163300,883580250,13410,13410,13410,13410,0
|
|
20230823,163200,883580250,13410,13410,13410,13410,0
|
|
20230823,163100,883580250,13410,13410,13410,13410,0
|
|
20230823,163000,883580250,13410,13410,13410,13410,0
|
|
20230823,162900,883580250,13410,13410,13410,13410,0
|
|
20230823,162800,883580250,13410,13410,13410,13410,0
|
|
20230823,162700,883580250,13410,13410,13410,13410,0
|
|
20230823,162600,883580250,13410,13410,13410,13410,283
|
|
20230823,162500,883580250,13410,13410,13410,13410,0
|
|
20230823,162400,883580250,13410,13410,13410,13410,0
|
|
20230823,162300,883580250,13410,13410,13410,13410,0
|
|
20230823,162200,883580250,13410,13410,13410,13410,0
|
|
20230823,162100,883580250,13410,13410,13410,13410,0
|
|
20230823,162000,883580250,13410,13410,13410,13410,0
|
|
20230823,161900,883580250,13410,13410,13410,13410,0
|
|
20230823,161800,883580250,13410,13410,13410,13410,0
|
|
20230823,161700,883580250,13410,13410,13410,13410,0
|
|
20230823,161600,883580250,13410,13410,13410,13410,0
|
|
20230823,161500,883580250,13410,13410,13410,13410,0
|
|
20230823,161400,883580250,13410,13410,13410,13410,0
|
|
20230823,161300,883580250,13410,13410,13410,13410,0
|
|
20230823,161200,883580250,13410,13410,13410,13410,0
|
|
20230823,161100,883580250,13410,13410,13410,13410,0
|
|
20230823,161000,883580250,13410,13410,13410,13410,0
|
|
20230823,160900,883580250,13410,13410,13410,13410,0
|
|
20230823,160800,883580250,13410,13410,13410,13410,0
|
|
20230823,160700,883580250,13410,13410,13410,13410,0
|
|
20230823,160600,883580250,13410,13410,13410,13410,0
|
|
20230823,160500,883580250,13410,13410,13410,13410,0
|
|
20230823,160400,883580250,13410,13410,13410,13410,0
|
|
20230823,160300,883580250,13410,13410,13410,13410,0
|
|
20230823,160200,883580250,13410,13410,13410,13410,0
|
|
20230823,160100,883580250,13410,13410,13410,13410,0
|
|
20230823,160000,883580250,13410,13410,13410,13410,0
|
|
20230823,155900,883580250,13410,13410,13410,13410,0
|
|
20230823,155800,883580250,13410,13410,13410,13410,0
|
|
20230823,155700,883580250,13410,13410,13410,13410,0
|
|
20230823,155600,883580250,13410,13410,13410,13410,283
|
|
20230823,155500,883580250,13410,13410,13410,13410,0
|
|
20230823,155400,883580250,13410,13410,13410,13410,0
|
|
20230823,155300,883580250,13410,13410,13410,13410,0
|
|
20230823,155200,883580250,13410,13410,13410,13410,0
|
|
20230823,155100,883580250,13410,13410,13410,13410,0
|
|
20230823,155000,883580250,13410,13410,13410,13410,0
|
|
20230823,154900,883580250,13410,13410,13410,13410,0
|
|
20230823,154800,883580250,13410,13410,13410,13410,0
|
|
20230823,154700,883580250,13410,13410,13410,13410,0
|
|
20230823,154600,883580250,13410,13410,13410,13410,0
|
|
20230823,154500,883580250,13410,13410,13410,13410,0
|
|
20230823,154400,883580250,13410,13410,13410,13410,0
|
|
20230823,154300,883580250,13410,13410,13410,13410,0
|
|
20230823,154200,883580250,13410,13410,13410,13410,0
|
|
20230823,154100,883580250,13410,13410,13410,13410,0
|
|
20230823,154000,883580250,13410,13410,13410,13410,0
|
|
20230823,153900,883580250,13410,13410,13410,13410,0
|
|
20230823,153800,883580250,13410,13410,13410,13410,0
|
|
20230823,153700,883580250,13410,13410,13410,13410,0
|
|
20230823,153600,883580250,13410,13410,13410,13410,0
|
|
20230823,153500,883580250,13410,13410,13410,13410,0
|
|
20230823,153400,883580250,13410,13410,13410,13410,0
|
|
20230823,153300,883580250,13410,13410,13410,13410,0
|
|
20230823,153200,883580250,13410,13410,13410,13410,0
|
|
20230823,153100,883580250,13410,13410,13410,13410,0
|
|
20230823,153000,883580250,13410,13410,13410,13410,283
|
|
20230823,152900,879785220,13390,13390,13390,13390,0
|
|
20230823,152800,879785220,13390,13390,13390,13390,0
|
|
20230823,152700,879785220,13390,13390,13390,13390,0
|
|
20230823,152600,879785220,13390,13390,13390,13390,0
|
|
20230823,152500,879785220,13390,13390,13390,13390,0
|
|
20230823,152400,879785220,13390,13390,13390,13390,0
|
|
20230823,152300,879785220,13390,13390,13390,13390,0
|
|
20230823,152200,879785220,13390,13390,13390,13390,0
|
|
20230823,152100,879785220,13390,13390,13390,13390,0
|
|
20230823,152000,879785220,13390,13390,13390,13390,0
|
|
20230823,151900,879785220,13390,13400,13400,13370,111
|
|
20230823,151800,878300060,13410,13410,13410,13410,0
|
|
20230823,151700,878300060,13410,13410,13410,13410,0
|
|
20230823,151600,878300060,13410,13400,13410,13400,153
|
|
20230823,151500,876249440,13400,13400,13400,13400,43
|
|
20230823,151400,875673240,13420,13420,13420,13420,0
|
|
20230823,151300,875673240,13420,13420,13420,13420,0
|
|
20230823,151200,875673240,13420,13390,13420,13390,160
|
|
20230823,151100,873527900,13380,13390,13390,13380,42
|
|
20230823,151000,872965840,13380,13390,13390,13380,2
|
|
20230823,150900,872939070,13390,13390,13390,13390,14
|
|
20230823,150800,872751610,13390,13390,13390,13390,1
|
|
20230823,150700,872738220,13390,13390,13390,13390,102
|
|
20230823,150600,871372440,13390,13390,13390,13390,52
|
|
20230823,150500,870676160,13390,13390,13390,13390,0
|
|
20230823,150400,870676160,13390,13390,13390,13390,25
|
|
20230823,150300,870341410,13390,13380,13390,13380,78
|
|
20230823,150200,869297530,13390,13420,13420,13390,54
|
|
20230823,150100,868574380,13420,13420,13420,13420,0
|
|
20230823,150000,868574380,13420,13420,13420,13420,0
|
|
20230823,145900,868574380,13420,13420,13420,13420,200
|
|
20230823,145800,865890380,13420,13420,13420,13420,4
|
|
20230823,145700,865836700,13430,13430,13430,13430,0
|
|
20230823,145600,865836700,13430,13430,13430,13430,20
|
|
20230823,145500,865568100,13430,13430,13430,13430,200
|
|
20230823,145400,862882100,13430,13440,13440,13430,29
|
|
20230823,145300,862492560,13440,13450,13450,13440,144
|
|
20230823,145200,860557070,13440,13440,13440,13440,7
|
|
20230823,145100,860462990,13440,13440,13440,13440,41
|
|
20230823,145000,859911950,13430,13430,13430,13430,0
|
|
20230823,144900,859911950,13430,13440,13450,13430,63
|
|
20230823,144800,859064670,13440,13440,13440,13440,0
|
|
20230823,144700,859064670,13440,13440,13440,13440,0
|
|
20230823,144600,859064670,13440,13440,13440,13440,10
|
|
20230823,144500,858930270,13440,13460,13460,13440,4
|
|
20230823,144400,858876460,13470,13450,13470,13450,207
|
|
20230823,144300,856090510,13460,13450,13460,13440,51
|
|
20230823,144200,855404260,13450,13450,13450,13450,1
|
|
20230823,144100,855390810,13440,13370,13440,13370,1051
|
|
20230823,144000,841290710,13370,13350,13370,13350,94
|
|
20230823,143900,840034730,13340,13270,13340,13270,2
|
|
20230823,143800,840008120,13270,13270,13270,13270,0
|
|
20230823,143700,840008120,13270,13270,13270,13270,0
|
|
20230823,143600,840008120,13270,13350,13350,13270,47
|
|
20230823,143500,839383470,13350,13350,13350,13350,0
|
|
20230823,143400,839383470,13350,13350,13350,13350,0
|
|
20230823,143300,839383470,13350,13350,13350,13350,0
|
|
20230823,143200,839383470,13350,13350,13350,13350,0
|
|
20230823,143100,839383470,13350,13350,13350,13350,0
|
|
20230823,143000,839383470,13350,13340,13350,13340,75
|
|
20230823,142900,838382230,13350,13350,13350,13350,0
|
|
20230823,142800,838382230,13350,13350,13350,13350,0
|
|
20230823,142700,838382230,13350,13350,13350,13350,2
|
|
20230823,142600,838355530,13350,13350,13350,13350,0
|
|
20230823,142500,838355530,13350,13350,13350,13350,0
|
|
20230823,142400,838355530,13350,13350,13350,13350,0
|
|
20230823,142300,838355530,13350,13350,13350,13350,0
|
|
20230823,142200,838355530,13350,13350,13350,13350,0
|
|
20230823,142100,838355530,13350,13350,13350,13350,100
|
|
20230823,142000,837020530,13350,13350,13350,13350,0
|
|
20230823,141900,837020530,13350,13250,13350,13250,2
|
|
20230823,141800,836993930,13250,13250,13250,13250,10
|
|
20230823,141700,836861430,13250,13250,13250,13250,1
|
|
20230823,141600,836848180,13340,13340,13340,13340,0
|
|
20230823,141500,836848180,13340,13250,13340,13250,2
|
|
20230823,141400,836821590,13250,13250,13250,13250,0
|
|
20230823,141300,836821590,13250,13250,13250,13250,0
|
|
20230823,141200,836821590,13250,13250,13250,13250,0
|
|
20230823,141100,836821590,13250,13250,13250,13250,0
|
|
20230823,141000,836821590,13250,13250,13250,13250,0
|
|
20230823,140900,836821590,13250,13250,13250,13250,0
|
|
20230823,140800,836821590,13250,13250,13250,13250,30
|
|
20230823,140700,836424090,13250,13250,13250,13250,0
|
|
20230823,140600,836424090,13250,13260,13260,13250,300
|
|
20230823,140500,832448740,13260,13260,13260,13260,0
|
|
20230823,140400,832448740,13260,13260,13260,13260,15
|
|
20230823,140300,832249840,13270,13270,13270,13270,0
|
|
20230823,140200,832249840,13270,13270,13270,13270,0
|
|
20230823,140100,832249840,13270,13270,13270,13270,68
|
|
20230823,140000,831347480,13270,13270,13270,13270,0
|
|
20230823,135900,831347480,13270,13270,13270,13270,0
|
|
20230823,135800,831347480,13270,13270,13270,13270,0
|
|
20230823,135700,831347480,13270,13270,13280,13270,63
|
|
20230823,135600,830511270,13280,13280,13280,13280,160
|
|
20230823,135500,828386470,13280,13280,13280,13280,0
|
|
20230823,135400,828386470,13280,13280,13280,13280,0
|
|
20230823,135300,828386470,13280,13280,13280,13280,1
|
|
20230823,135200,828373190,13280,13280,13280,13280,0
|
|
20230823,135100,828373190,13280,13280,13280,13280,21
|
|
20230823,135000,828094310,13270,13330,13330,13270,73
|
|
20230823,134900,827125090,13330,13330,13330,13330,17
|
|
20230823,134800,826898480,13330,13330,13330,13330,0
|
|
20230823,134700,826898480,13330,13330,13330,13330,1
|
|
20230823,134600,826885150,13270,13350,13350,13270,109
|
|
20230823,134500,825435520,13350,13350,13350,13350,11
|
|
20230823,134400,825288670,13350,13350,13350,13350,300
|
|
20230823,134300,821283670,13360,13360,13360,13360,0
|
|
20230823,134200,821283670,13360,13360,13360,13360,1
|
|
20230823,134100,821270310,13270,13270,13270,13270,0
|
|
20230823,134000,821270310,13270,13270,13270,13270,52
|
|
20230823,133900,820580270,13270,13270,13270,13270,8
|
|
20230823,133800,820474110,13270,13270,13270,13270,0
|
|
20230823,133700,820474110,13270,13270,13270,13270,0
|
|
20230823,133600,820474110,13270,13270,13270,13270,0
|
|
20230823,133500,820474110,13270,13270,13370,13270,4
|
|
20230823,133400,820420930,13390,13390,13390,13390,0
|
|
20230823,133300,820420930,13390,13390,13390,13390,0
|
|
20230823,133200,820420930,13390,13390,13390,13390,1
|
|
20230823,133100,820407540,13290,13290,13290,13290,102
|
|
20230823,133000,819051960,13290,13290,13290,13290,4
|
|
20230823,132900,818998800,13400,13360,13400,13360,50
|
|
20230823,132800,818329770,13350,13350,13350,13350,4
|
|
20230823,132700,818276370,13330,13330,13330,13330,0
|
|
20230823,132600,818276370,13330,13330,13330,13330,0
|
|
20230823,132500,818276370,13330,13280,13330,13280,26
|
|
20230823,132400,817930390,13270,13270,13270,13270,2
|
|
20230823,132300,817903850,13270,13270,13270,13270,1
|
|
20230823,132200,817890580,13270,13270,13270,13270,0
|
|
20230823,132100,817890580,13270,13260,13270,13260,7
|
|
20230823,132000,817797750,13250,13250,13250,13250,0
|
|
20230823,131900,817797750,13250,13240,13250,13240,14
|
|
20230823,131800,817612290,13250,13250,13250,13250,0
|
|
20230823,131700,817612290,13250,13250,13250,13250,0
|
|
20230823,131600,817612290,13250,13250,13250,13250,6
|
|
20230823,131500,817532790,13260,13260,13260,13260,80
|
|
20230823,131400,816471990,13200,13230,13230,13200,12
|
|
20230823,131300,816313290,13230,13230,13230,13230,0
|
|
20230823,131200,816313290,13230,13220,13230,13220,2
|
|
20230823,131100,816286840,13210,13210,13210,13210,1
|
|
20230823,131000,816273630,13160,13200,13200,13160,100
|
|
20230823,130900,814956140,13210,13200,13210,13200,131
|
|
20230823,130800,813226750,13200,13250,13250,13200,302
|
|
20230823,130700,809238470,13230,13230,13230,13230,1060
|
|
20230823,130600,795214670,13230,13290,13290,13230,353
|
|
20230823,130500,790536200,13310,13310,13310,13310,0
|
|
20230823,130400,790536200,13310,13300,13310,13300,150
|
|
20230823,130300,788539750,13320,13400,13400,13100,3298
|
|
20230823,130200,744723140,13390,13390,13390,13390,94
|
|
20230823,130100,743464480,13400,13410,13410,13400,145
|
|
20230823,130000,741521370,13420,13420,13420,13420,0
|
|
20230823,125900,741521370,13420,13420,13420,13420,12
|
|
20230823,125800,741360330,13420,13420,13420,13420,30
|
|
20230823,125700,740957730,13420,13430,13430,13420,6
|
|
20230823,125600,740877200,13430,13430,13430,13430,0
|
|
20230823,125500,740877200,13430,13420,13430,13420,12
|
|
20230823,125400,740716080,13430,13430,13430,13430,192
|
|
20230823,125300,738137520,13450,13450,13450,13450,0
|
|
20230823,125200,738137520,13450,13450,13450,13450,25
|
|
20230823,125100,737801270,13450,13450,13450,13440,61
|
|
20230823,125000,736981270,13450,13450,13450,13450,67
|
|
20230823,124900,736080120,13450,13450,13450,13450,52
|
|
20230823,124800,735380720,13450,13450,13450,13450,0
|
|
20230823,124700,735380720,13450,13450,13450,13450,0
|
|
20230823,124600,735380720,13450,13450,13450,13450,1
|
|
20230823,124500,735367270,13570,13570,13570,13570,0
|
|
20230823,124400,735367270,13570,13570,13570,13570,0
|
|
20230823,124300,735367270,13570,13570,13570,13570,0
|
|
20230823,124200,735367270,13570,13570,13570,13570,0
|
|
20230823,124100,735367270,13570,13570,13570,13570,0
|
|
20230823,124000,735367270,13570,13570,13570,13570,1
|
|
20230823,123900,735353700,13570,13440,13570,13430,28
|
|
20230823,123800,734976420,13440,13440,13440,13440,4
|
|
20230823,123700,734922660,13570,13570,13570,13570,0
|
|
20230823,123600,734922660,13570,13570,13570,13570,0
|
|
20230823,123500,734922660,13570,13570,13570,13570,0
|
|
20230823,123400,734922660,13570,13570,13570,13570,0
|
|
20230823,123300,734922660,13570,13570,13570,13570,0
|
|
20230823,123200,734922660,13570,13570,13570,13570,0
|
|
20230823,123100,734922660,13570,13570,13570,13570,0
|
|
20230823,123000,734922660,13570,13410,13570,13410,12
|
|
20230823,122900,734761420,13400,13400,13400,13400,0
|
|
20230823,122800,734761420,13400,13520,13520,13400,77
|
|
20230823,122700,733726260,13520,13520,13520,13520,13
|
|
20230823,122600,733550500,13520,13500,13520,13500,294
|
|
20230823,122500,729576900,13450,13450,13450,13450,0
|
|
20230823,122400,729576900,13450,13450,13450,13450,0
|
|
20230823,122300,729576900,13450,13450,13450,13450,0
|
|
20230823,122200,729576900,13450,13450,13450,13450,6
|
|
20230823,122100,729496200,13450,13500,13500,13450,7
|
|
20230823,122000,729401800,13500,13470,13500,13470,10
|
|
20230823,121900,729266880,13470,13470,13470,13470,6
|
|
20230823,121800,729186060,13480,13480,13480,13480,56
|
|
20230823,121700,728431180,13480,13480,13480,13480,10
|
|
20230823,121600,728296380,13480,13480,13480,13480,3
|
|
20230823,121500,728255940,13480,13480,13480,13480,43
|
|
20230823,121400,727676300,13500,13500,13500,13500,0
|
|
20230823,121300,727676300,13500,13500,13500,13500,0
|
|
20230823,121200,727676300,13500,13490,13500,13480,6
|
|
20230823,121100,727595390,13490,13490,13490,13490,9
|
|
20230823,121000,727473980,13510,13510,13510,13510,0
|
|
20230823,120900,727473980,13510,13510,13510,13510,0
|
|
20230823,120800,727473980,13510,13510,13510,13510,1
|
|
20230823,120700,727460470,13510,13510,13520,13510,6
|
|
20230823,120600,727379390,13520,13500,13520,13500,78
|
|
20230823,120500,726325500,13500,13500,13500,13500,0
|
|
20230823,120400,726325500,13500,13460,13500,13460,49
|
|
20230823,120300,725665840,13460,13460,13460,13450,25
|
|
20230823,120200,725329560,13450,13450,13450,13450,0
|
|
20230823,120100,725329560,13450,13440,13450,13440,11
|
|
20230823,120000,725181640,13450,13450,13450,13450,0
|
|
20230823,115900,725181640,13450,13450,13450,13450,5
|
|
20230823,115800,725114390,13370,13370,13370,13370,0
|
|
20230823,115700,725114390,13370,13380,13380,13370,6
|
|
20230823,115600,725034160,13380,13380,13380,13380,11
|
|
20230823,115500,724886980,13380,13380,13380,13380,0
|
|
20230823,115400,724886980,13380,13380,13380,13380,0
|
|
20230823,115300,724886980,13380,13390,13390,13380,100
|
|
20230823,115200,723548770,13460,13390,13460,13390,17
|
|
20230823,115100,723321000,13460,13460,13460,13460,0
|
|
20230823,115000,723321000,13460,13460,13460,13460,2
|
|
20230823,114900,723294080,13380,13380,13380,13380,60
|
|
20230823,114800,722491280,13380,13390,13390,13380,21
|
|
20230823,114700,722210220,13380,13430,13430,13380,367
|
|
20230823,114600,717292240,13460,13500,13500,13460,3
|
|
20230823,114500,717251820,13520,13520,13520,13520,1
|
|
20230823,114400,717238300,13520,13520,13520,13520,0
|
|
20230823,114300,717238300,13520,13510,13520,13510,420
|
|
20230823,114200,711559920,13520,13500,13520,13410,956
|
|
20230823,114100,698710040,13510,13490,13510,13490,206
|
|
20230823,114000,695931010,13520,13520,13520,13520,0
|
|
20230823,113900,695931010,13520,13520,13520,13520,91
|
|
20230823,113800,694700690,13520,13520,13520,13520,0
|
|
20230823,113700,694700690,13520,13510,13520,13510,11
|
|
20230823,113600,694552070,13510,13410,13520,13410,807
|
|
20230823,113500,683677370,13450,13390,13450,13390,201
|
|
20230823,113400,680985920,13390,13390,13450,13390,743
|
|
20230823,113300,671037090,13390,13410,13410,13390,718
|
|
20230823,113200,661413910,13420,13420,13420,13420,121
|
|
20230823,113100,659790090,13410,13410,13410,13410,0
|
|
20230823,113000,659790090,13410,13410,13410,13410,17
|
|
20230823,112900,659562120,13450,13410,13450,13410,118
|
|
20230823,112800,657975760,13410,13410,13410,13410,96
|
|
20230823,112700,656688400,13410,13420,13420,13410,60
|
|
20230823,112600,655883770,13410,13420,13420,13410,33
|
|
20230823,112500,655441070,13420,13430,13500,13420,65
|
|
20230823,112400,654568630,13430,13440,13510,13430,46
|
|
20230823,112300,653950360,13440,13450,13450,13440,139
|
|
20230823,112200,652082190,13440,13500,13510,13430,36
|
|
20230823,112100,651598310,13420,13430,13430,13420,44
|
|
20230823,112000,651007640,13500,13440,13500,13430,153
|
|
20230823,111900,648952580,13440,13440,13440,13440,38
|
|
20230823,111800,648441860,13440,13450,13450,13440,19
|
|
20230823,111700,648186490,13440,13440,13440,13440,33
|
|
20230823,111600,647742970,13440,13450,13450,13440,33
|
|
20230823,111500,647299290,13440,13440,13450,13440,79
|
|
20230823,111400,646237430,13440,13450,13450,13440,31
|
|
20230823,111300,645820560,13600,13520,13600,13450,137
|
|
20230823,111200,643967050,13430,13440,13530,13430,68
|
|
20230823,111100,643051960,13450,13450,13470,13450,77
|
|
20230823,111000,642016250,13450,13470,13470,13450,346
|
|
20230823,110900,637360110,13500,13460,13510,13460,597
|
|
20230823,110800,629297180,13470,13450,13470,13450,47
|
|
20230823,110700,628664720,13420,13450,13460,13420,459
|
|
20230823,110600,622502860,13410,13400,13450,13400,382
|
|
20230823,110500,617383650,13390,13400,13400,13390,236
|
|
20230823,110400,614221750,13400,13400,13460,13390,234
|
|
20230823,110300,611085940,13390,13430,13460,13390,1259
|
|
20230823,110200,594203630,13440,13490,13490,13440,296
|
|
20230823,110100,590223020,13590,13490,13590,13460,691
|
|
20230823,110000,580892500,13500,13590,13590,13500,767
|
|
20230823,105900,570507310,13590,13600,13660,13590,28
|
|
20230823,105800,570126460,13710,13620,13740,13590,69
|
|
20230823,105700,569183540,13570,13650,13650,13570,42
|
|
20230823,105600,568613170,13770,13780,13780,13770,49
|
|
20230823,105500,567937960,13790,13720,13790,13720,186
|
|
20230823,105400,565378410,13720,13650,13720,13560,252
|
|
20230823,105300,561944130,13600,13720,13720,13600,546
|
|
20230823,105200,554464000,13730,13830,13830,13730,376
|
|
20230823,105100,549292620,13830,13800,13840,13760,1395
|
|
20230823,105000,530045310,13780,13800,13800,13780,62
|
|
20230823,104900,529190090,13830,13930,13930,13830,429
|
|
20230823,104800,523227980,13930,13840,14060,13830,2670
|
|
20230823,104700,486147410,13850,13960,13960,13830,1748
|
|
20230823,104600,461819900,13950,13790,14070,13730,10740
|
|
20230823,104500,312526760,13780,13780,13840,13730,1092
|
|
20230823,104400,297459860,13710,13600,13830,13600,2070
|
|
20230823,104300,269007300,13600,13550,13640,13540,1353
|
|
20230823,104200,250655180,13600,13840,13840,13460,5244
|
|
20230823,104100,179348620,13770,13380,13840,13380,6734
|
|
20230823,104000,87847670,13380,13180,13380,13180,2505
|
|
20230823,103900,54535910,13180,13170,13180,13170,837
|
|
20230823,103800,43504260,13170,13170,13170,13170,0
|
|
20230823,103700,43504260,13170,13170,13170,13170,0
|
|
20230823,103600,43504260,13170,13170,13170,13170,0
|
|
20230823,103500,43504260,13170,13170,13170,13170,0
|
|
20230823,103400,43504260,13170,13170,13170,13170,10
|
|
20230823,103300,43372560,13180,13180,13180,13180,0
|
|
20230823,103200,43372560,13180,13150,13180,13150,18
|
|
20230823,103100,43135620,13140,13140,13140,13140,5
|
|
20230823,103000,43069920,13140,13140,13140,13140,0
|
|
20230823,102900,43069920,13140,13140,13140,13140,0
|
|
20230823,102800,43069920,13140,13140,13140,13140,0
|
|
20230823,102700,43069920,13140,13150,13150,13140,110
|
|
20230823,102600,41624440,13160,13160,13160,13160,0
|
|
20230823,102500,41624440,13160,13160,13160,13160,0
|
|
20230823,102400,41624440,13160,13160,13160,13160,0
|
|
20230823,102300,41624440,13160,13160,13160,13160,0
|
|
20230823,102200,41624440,13160,13180,13180,13160,8
|
|
20230823,102100,41519020,13180,13180,13180,13180,0
|
|
20230823,102000,41519020,13180,13180,13180,13180,0
|
|
20230823,101900,41519020,13180,13180,13190,13180,4
|
|
20230823,101800,41466290,13180,13230,13230,13180,43
|
|
20230823,101700,40898110,13230,13230,13230,13230,0
|
|
20230823,101600,40898110,13230,13220,13230,13220,41
|
|
20230823,101500,40355770,13230,13230,13230,13230,5
|
|
20230823,101400,40289620,13230,13230,13230,13230,80
|
|
20230823,101300,39231220,13230,13230,13230,13230,1
|
|
20230823,101200,39217990,13230,13230,13230,13230,0
|
|
20230823,101100,39217990,13230,13230,13230,13230,100
|
|
20230823,101000,37894990,13230,13230,13230,13230,3
|
|
20230823,100900,37855300,13230,13230,13230,13230,1
|
|
20230823,100800,37842070,13240,13230,13240,13230,10
|
|
20230823,100700,37709750,13150,13140,13150,13140,27
|
|
20230823,100600,37354830,13150,13150,13150,13150,0
|
|
20230823,100500,37354830,13150,13160,13160,13150,14
|
|
20230823,100400,37170650,13160,13160,13160,13160,0
|
|
20230823,100300,37170650,13160,13160,13160,13160,149
|
|
20230823,100200,35209810,13290,13290,13290,13290,13
|
|
20230823,100100,35037040,13300,13280,13300,13280,22
|
|
20230823,100000,34744680,13280,13280,13280,13270,240
|
|
20230823,095900,31559500,13280,13270,13280,13200,209
|
|
20230823,095800,28790610,13370,13200,13380,13200,453
|
|
20230823,095700,22796660,13200,13090,13200,13090,248
|
|
20230823,095600,19546710,13050,13050,13050,13050,0
|
|
20230823,095500,19546710,13050,13050,13050,13050,0
|
|
20230823,095400,19546710,13050,13020,13050,13020,248
|
|
20230823,095300,16313050,12950,12960,12960,12950,6
|
|
20230823,095200,16235300,13020,13020,13020,13020,32
|
|
20230823,095100,15818660,13020,13020,13020,12960,203
|
|
20230823,095000,13177040,13020,13000,13020,13000,192
|
|
20230823,094900,10679200,13000,13000,13000,13000,20
|
|
20230823,094800,10419200,12920,12920,12920,12920,0
|
|
20230823,094700,10419200,12920,12920,12920,12920,0
|
|
20230823,094600,10419200,12920,12920,12920,12920,1
|
|
20230823,094500,10406280,12900,13000,13000,12900,189
|
|
20230823,094400,7961060,13020,13020,13020,13020,0
|
|
20230823,094300,7961060,13020,13020,13020,13020,0
|
|
20230823,094200,7961060,13020,13020,13020,13020,0
|
|
20230823,094100,7961060,13020,13020,13020,13020,0
|
|
20230823,094000,7961060,13020,13020,13020,13020,20
|
|
20230823,093900,7700660,13020,13020,13020,13020,0
|
|
20230823,093800,7700660,13020,13020,13020,13020,0
|
|
20230823,093700,7700660,13020,13020,13020,13020,1
|
|
20230823,093600,7687640,13020,13020,13020,13020,0
|
|
20230823,093500,7687640,13020,13020,13020,13020,0
|
|
20230823,093400,7687640,13020,13020,13020,13020,0
|
|
20230823,093300,7687640,13020,13020,13020,13020,11
|
|
20230823,093200,7544420,13020,13020,13020,13020,1
|
|
20230823,093100,7531400,13020,13020,13020,13020,0
|
|
20230823,093000,7531400,13020,13020,13020,13020,0
|
|
20230823,092900,7531400,13020,13020,13020,13020,2
|
|
20230823,092800,7505360,13020,13020,13020,13020,76
|
|
20230823,092700,6515840,13020,13000,13020,13000,20
|
|
20230823,092600,6255500,12970,12970,12970,12970,7
|
|
20230823,092500,6164710,13020,13020,13020,13020,100
|
|
20230823,092400,4862710,13020,13020,13020,13020,0
|
|
20230823,092300,4862710,13020,13020,13020,13020,0
|
|
20230823,092200,4862710,13020,12970,13020,12970,21
|
|
20230823,092100,4589340,12970,12970,12970,12970,0
|
|
20230823,092000,4589340,12970,12970,12970,12970,20
|
|
20230823,091900,4329940,13020,13010,13020,13010,8
|
|
20230823,091800,4225800,13020,13020,13020,13020,3
|
|
20230823,091700,4186740,13020,13010,13020,13010,15
|
|
20230823,091600,3991560,13010,13010,13010,13010,0
|
|
20230823,091500,3991560,13010,13000,13010,12950,27
|
|
20230823,091400,3640930,13000,12990,13000,12990,108
|
|
20230823,091300,2236950,13000,13000,13000,13000,0
|
|
20230823,091200,2236950,13000,12920,13000,12920,10
|
|
20230823,091100,2107590,12920,12920,12920,12920,6
|
|
20230823,091000,2030070,12920,12920,12920,12920,60
|
|
20230823,090900,1254870,13030,13030,13030,13030,0
|
|
20230823,090800,1254870,13030,13030,13030,13030,0
|
|
20230823,090700,1254870,13030,13030,13030,13030,0
|
|
20230823,090600,1254870,13030,13030,13030,13030,1
|
|
20230823,090500,1241840,13050,13050,13050,13050,0
|
|
20230823,090400,1241840,13050,13050,13050,13050,0
|
|
20230823,090300,1241840,13050,12990,13050,12990,7
|
|
20230823,090200,1150550,12900,12900,12900,12900,62
|
|
20230823,090100,350750,12990,12990,12990,12990,1
|
|
20230823,090000,337760,13000,12990,13000,12990,26
|