613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191000,777874320,13860,13860,13860,13860,1246
|
|
20230801,190900,777874320,13860,13860,13860,13860,0
|
|
20230801,190800,777874320,13860,13860,13860,13860,0
|
|
20230801,190700,777874320,13860,13860,13860,13860,0
|
|
20230801,190600,777874320,13860,13860,13860,13860,0
|
|
20230801,190500,777874320,13860,13860,13860,13860,0
|
|
20230801,190400,777874320,13860,13860,13860,13860,0
|
|
20230801,190300,777874320,13860,13860,13860,13860,0
|
|
20230801,190200,777874320,13860,13860,13860,13860,0
|
|
20230801,190100,777874320,13860,13860,13860,13860,0
|
|
20230801,190000,777874320,13860,13860,13860,13860,0
|
|
20230801,185900,777874320,13860,13860,13860,13860,0
|
|
20230801,185800,777874320,13860,13860,13860,13860,0
|
|
20230801,185700,777874320,13860,13860,13860,13860,0
|
|
20230801,185600,777874320,13860,13860,13860,13860,0
|
|
20230801,185500,777874320,13860,13860,13860,13860,0
|
|
20230801,185400,777874320,13860,13860,13860,13860,0
|
|
20230801,185300,777874320,13860,13860,13860,13860,0
|
|
20230801,185200,777874320,13860,13860,13860,13860,0
|
|
20230801,185100,777874320,13860,13860,13860,13860,0
|
|
20230801,185000,777874320,13860,13860,13860,13860,0
|
|
20230801,184900,777874320,13860,13860,13860,13860,0
|
|
20230801,184800,777874320,13860,13860,13860,13860,0
|
|
20230801,184700,777874320,13860,13860,13860,13860,0
|
|
20230801,184600,777874320,13860,13860,13860,13860,0
|
|
20230801,184500,777874320,13860,13860,13860,13860,0
|
|
20230801,184400,777874320,13860,13860,13860,13860,0
|
|
20230801,184300,777874320,13860,13860,13860,13860,0
|
|
20230801,184200,777874320,13860,13860,13860,13860,0
|
|
20230801,184100,777874320,13860,13860,13860,13860,0
|
|
20230801,184000,777874320,13860,13860,13860,13860,1246
|
|
20230801,183900,777874320,13860,13860,13860,13860,0
|
|
20230801,183800,777874320,13860,13860,13860,13860,0
|
|
20230801,183700,777874320,13860,13860,13860,13860,0
|
|
20230801,183600,777874320,13860,13860,13860,13860,0
|
|
20230801,183500,777874320,13860,13860,13860,13860,0
|
|
20230801,183400,777874320,13860,13860,13860,13860,0
|
|
20230801,183300,777874320,13860,13860,13860,13860,0
|
|
20230801,183200,777874320,13860,13860,13860,13860,0
|
|
20230801,183100,777874320,13860,13860,13860,13860,0
|
|
20230801,183000,777874320,13860,13860,13860,13860,0
|
|
20230801,182900,777874320,13860,13860,13860,13860,0
|
|
20230801,182800,777874320,13860,13860,13860,13860,0
|
|
20230801,182700,777874320,13860,13860,13860,13860,0
|
|
20230801,182600,777874320,13860,13860,13860,13860,0
|
|
20230801,182500,777874320,13860,13860,13860,13860,0
|
|
20230801,182400,777874320,13860,13860,13860,13860,0
|
|
20230801,182300,777874320,13860,13860,13860,13860,0
|
|
20230801,182200,777874320,13860,13860,13860,13860,0
|
|
20230801,182100,777874320,13860,13860,13860,13860,0
|
|
20230801,182000,777874320,13860,13860,13860,13860,0
|
|
20230801,181900,777874320,13860,13860,13860,13860,0
|
|
20230801,181800,777874320,13860,13860,13860,13860,0
|
|
20230801,181700,777874320,13860,13860,13860,13860,0
|
|
20230801,181600,777874320,13860,13860,13860,13860,0
|
|
20230801,181500,777874320,13860,13860,13860,13860,0
|
|
20230801,181400,777874320,13860,13860,13860,13860,0
|
|
20230801,181300,777874320,13860,13860,13860,13860,0
|
|
20230801,181200,777874320,13860,13860,13860,13860,0
|
|
20230801,181100,777874320,13860,13860,13860,13860,0
|
|
20230801,181000,777874320,13860,13860,13860,13860,1246
|
|
20230801,180900,777874320,13860,13860,13860,13860,0
|
|
20230801,180800,777874320,13860,13860,13860,13860,0
|
|
20230801,180700,777874320,13860,13860,13860,13860,0
|
|
20230801,180600,777874320,13860,13860,13860,13860,0
|
|
20230801,180500,777874320,13860,13860,13860,13860,0
|
|
20230801,180400,777874320,13860,13860,13860,13860,0
|
|
20230801,180300,777874320,13860,13860,13860,13860,0
|
|
20230801,180200,777874320,13860,13860,13860,13860,0
|
|
20230801,180100,777874320,13860,13860,13860,13860,0
|
|
20230801,180000,777874320,13860,13860,13860,13860,0
|
|
20230801,175900,777874320,13860,13860,13860,13860,0
|
|
20230801,175800,777874320,13860,13860,13860,13860,0
|
|
20230801,175700,777874320,13860,13860,13860,13860,0
|
|
20230801,175600,777874320,13860,13860,13860,13860,0
|
|
20230801,175500,777874320,13860,13860,13860,13860,0
|
|
20230801,175400,777874320,13860,13860,13860,13860,0
|
|
20230801,175300,777874320,13860,13860,13860,13860,0
|
|
20230801,175200,777874320,13860,13860,13860,13860,0
|
|
20230801,175100,777874320,13860,13860,13860,13860,0
|
|
20230801,175000,777874320,13860,13860,13860,13860,0
|
|
20230801,174900,777874320,13860,13860,13860,13860,0
|
|
20230801,174800,777874320,13860,13860,13860,13860,0
|
|
20230801,174700,777874320,13860,13860,13860,13860,0
|
|
20230801,174600,777874320,13860,13860,13860,13860,0
|
|
20230801,174500,777874320,13860,13860,13860,13860,0
|
|
20230801,174400,777874320,13860,13860,13860,13860,0
|
|
20230801,174300,777874320,13860,13860,13860,13860,0
|
|
20230801,174200,777874320,13860,13860,13860,13860,0
|
|
20230801,174100,777874320,13860,13860,13860,13860,0
|
|
20230801,174000,777874320,13860,13860,13860,13860,1246
|
|
20230801,173900,777874320,13860,13860,13860,13860,0
|
|
20230801,173800,777874320,13860,13860,13860,13860,0
|
|
20230801,173700,777874320,13860,13860,13860,13860,0
|
|
20230801,173600,777874320,13860,13860,13860,13860,0
|
|
20230801,173500,777874320,13860,13860,13860,13860,0
|
|
20230801,173400,777874320,13860,13860,13860,13860,0
|
|
20230801,173300,777874320,13860,13860,13860,13860,0
|
|
20230801,173200,777874320,13860,13860,13860,13860,0
|
|
20230801,173100,777874320,13860,13860,13860,13860,0
|
|
20230801,173000,777874320,13860,13860,13860,13860,0
|
|
20230801,172900,777874320,13860,13860,13860,13860,0
|
|
20230801,172800,777874320,13860,13860,13860,13860,0
|
|
20230801,172700,777874320,13860,13860,13860,13860,0
|
|
20230801,172600,777874320,13860,13860,13860,13860,0
|
|
20230801,172500,777874320,13860,13860,13860,13860,0
|
|
20230801,172400,777874320,13860,13860,13860,13860,0
|
|
20230801,172300,777874320,13860,13860,13860,13860,0
|
|
20230801,172200,777874320,13860,13860,13860,13860,0
|
|
20230801,172100,777874320,13860,13860,13860,13860,0
|
|
20230801,172000,777874320,13860,13860,13860,13860,0
|
|
20230801,171900,777874320,13860,13860,13860,13860,0
|
|
20230801,171800,777874320,13860,13860,13860,13860,0
|
|
20230801,171700,777874320,13860,13860,13860,13860,0
|
|
20230801,171600,777874320,13860,13860,13860,13860,0
|
|
20230801,171500,777874320,13860,13860,13860,13860,0
|
|
20230801,171400,777874320,13860,13860,13860,13860,0
|
|
20230801,171300,777874320,13860,13860,13860,13860,0
|
|
20230801,171200,777874320,13860,13860,13860,13860,0
|
|
20230801,171100,777874320,13860,13860,13860,13860,0
|
|
20230801,171000,777874320,13860,13860,13860,13860,1246
|
|
20230801,170900,777874320,13860,13860,13860,13860,0
|
|
20230801,170800,777874320,13860,13860,13860,13860,0
|
|
20230801,170700,777874320,13860,13860,13860,13860,0
|
|
20230801,170600,777874320,13860,13860,13860,13860,0
|
|
20230801,170500,777874320,13860,13860,13860,13860,0
|
|
20230801,170400,777874320,13860,13860,13860,13860,0
|
|
20230801,170300,777874320,13860,13860,13860,13860,0
|
|
20230801,170200,777874320,13860,13860,13860,13860,0
|
|
20230801,170100,777874320,13860,13860,13860,13860,0
|
|
20230801,170000,777874320,13860,13860,13860,13860,0
|
|
20230801,165900,777874320,13860,13860,13860,13860,0
|
|
20230801,165800,777874320,13860,13860,13860,13860,0
|
|
20230801,165700,777874320,13860,13860,13860,13860,0
|
|
20230801,165600,777874320,13860,13860,13860,13860,0
|
|
20230801,165500,777874320,13860,13860,13860,13860,0
|
|
20230801,165400,777874320,13860,13860,13860,13860,0
|
|
20230801,165300,777874320,13860,13860,13860,13860,0
|
|
20230801,165200,777874320,13860,13860,13860,13860,0
|
|
20230801,165100,777874320,13860,13860,13860,13860,0
|
|
20230801,165000,777874320,13860,13860,13860,13860,0
|
|
20230801,164900,777874320,13860,13860,13860,13860,0
|
|
20230801,164800,777874320,13860,13860,13860,13860,0
|
|
20230801,164700,777874320,13860,13860,13860,13860,0
|
|
20230801,164600,777874320,13860,13860,13860,13860,0
|
|
20230801,164500,777874320,13860,13860,13860,13860,0
|
|
20230801,164400,777874320,13860,13860,13860,13860,0
|
|
20230801,164300,777874320,13860,13860,13860,13860,0
|
|
20230801,164200,777874320,13860,13860,13860,13860,0
|
|
20230801,164100,777874320,13860,13860,13860,13860,0
|
|
20230801,164000,777874320,13860,13860,13860,13860,1246
|
|
20230801,163900,777874320,13860,13860,13860,13860,0
|
|
20230801,163800,777874320,13860,13860,13860,13860,0
|
|
20230801,163700,777874320,13860,13860,13860,13860,0
|
|
20230801,163600,777874320,13860,13860,13860,13860,0
|
|
20230801,163500,777874320,13860,13860,13860,13860,0
|
|
20230801,163400,777874320,13860,13860,13860,13860,0
|
|
20230801,163300,777874320,13860,13860,13860,13860,0
|
|
20230801,163200,777874320,13860,13860,13860,13860,0
|
|
20230801,163100,777874320,13860,13860,13860,13860,0
|
|
20230801,163000,777874320,13860,13860,13860,13860,0
|
|
20230801,162900,777874320,13860,13860,13860,13860,0
|
|
20230801,162800,777874320,13860,13860,13860,13860,0
|
|
20230801,162700,777874320,13860,13860,13860,13860,0
|
|
20230801,162600,777874320,13860,13860,13860,13860,0
|
|
20230801,162500,777874320,13860,13860,13860,13860,0
|
|
20230801,162400,777874320,13860,13860,13860,13860,0
|
|
20230801,162300,777874320,13860,13860,13860,13860,0
|
|
20230801,162200,777874320,13860,13860,13860,13860,0
|
|
20230801,162100,777874320,13860,13860,13860,13860,0
|
|
20230801,162000,777874320,13860,13860,13860,13860,0
|
|
20230801,161900,777874320,13860,13860,13860,13860,0
|
|
20230801,161800,777874320,13860,13860,13860,13860,0
|
|
20230801,161700,777874320,13860,13860,13860,13860,0
|
|
20230801,161600,777874320,13860,13860,13860,13860,0
|
|
20230801,161500,777874320,13860,13860,13860,13860,0
|
|
20230801,161400,777874320,13860,13860,13860,13860,0
|
|
20230801,161300,777874320,13860,13860,13860,13860,0
|
|
20230801,161200,777874320,13860,13860,13860,13860,0
|
|
20230801,161100,777874320,13860,13860,13860,13860,0
|
|
20230801,161000,777874320,13860,13860,13860,13860,1246
|
|
20230801,160900,777874320,13860,13860,13860,13860,0
|
|
20230801,160800,777874320,13860,13860,13860,13860,0
|
|
20230801,160700,777874320,13860,13860,13860,13860,0
|
|
20230801,160600,777874320,13860,13860,13860,13860,0
|
|
20230801,160500,777874320,13860,13860,13860,13860,0
|
|
20230801,160400,777874320,13860,13860,13860,13860,0
|
|
20230801,160300,777874320,13860,13860,13860,13860,0
|
|
20230801,160200,777874320,13860,13860,13860,13860,0
|
|
20230801,160100,777874320,13860,13860,13860,13860,0
|
|
20230801,160000,777874320,13860,13860,13860,13860,0
|
|
20230801,155900,777874320,13860,13860,13860,13860,0
|
|
20230801,155800,777874320,13860,13860,13860,13860,0
|
|
20230801,155700,777874320,13860,13860,13860,13860,0
|
|
20230801,155600,777874320,13860,13860,13860,13860,0
|
|
20230801,155500,777874320,13860,13860,13860,13860,0
|
|
20230801,155400,777874320,13860,13860,13860,13860,0
|
|
20230801,155300,777874320,13860,13860,13860,13860,0
|
|
20230801,155200,777874320,13860,13860,13860,13860,0
|
|
20230801,155100,777874320,13860,13860,13860,13860,0
|
|
20230801,155000,777874320,13860,13860,13860,13860,0
|
|
20230801,154900,777874320,13860,13860,13860,13860,0
|
|
20230801,154800,777874320,13860,13860,13860,13860,0
|
|
20230801,154700,777874320,13860,13860,13860,13860,0
|
|
20230801,154600,777874320,13860,13860,13860,13860,0
|
|
20230801,154500,777874320,13860,13860,13860,13860,0
|
|
20230801,154400,777874320,13860,13860,13860,13860,0
|
|
20230801,154300,777874320,13860,13860,13860,13860,0
|
|
20230801,154200,777874320,13860,13860,13860,13860,0
|
|
20230801,154100,777874320,13860,13860,13860,13860,0
|
|
20230801,154000,777874320,13860,13860,13860,13860,1246
|
|
20230801,153900,777874320,13860,13860,13860,13860,0
|
|
20230801,153800,777874320,13860,13860,13860,13860,0
|
|
20230801,153700,777874320,13860,13860,13860,13860,0
|
|
20230801,153600,777874320,13860,13860,13860,13860,0
|
|
20230801,153500,777874320,13860,13860,13860,13860,0
|
|
20230801,153400,777874320,13860,13860,13860,13860,0
|
|
20230801,153300,777874320,13860,13860,13860,13860,0
|
|
20230801,153200,777874320,13860,13860,13860,13860,0
|
|
20230801,153100,777874320,13860,13860,13860,13860,0
|
|
20230801,153000,777874320,13860,13860,13860,13860,1246
|
|
20230801,152900,760604760,13810,13810,13810,13810,0
|
|
20230801,152800,760604760,13810,13810,13810,13810,0
|
|
20230801,152700,760604760,13810,13810,13810,13810,0
|
|
20230801,152600,760604760,13810,13810,13810,13810,0
|
|
20230801,152500,760604760,13810,13810,13810,13810,0
|
|
20230801,152400,760604760,13810,13810,13810,13810,0
|
|
20230801,152300,760604760,13810,13810,13810,13810,0
|
|
20230801,152200,760604760,13810,13810,13810,13810,0
|
|
20230801,152100,760604760,13810,13810,13810,13810,0
|
|
20230801,152000,760604760,13810,13810,13810,13810,0
|
|
20230801,151900,760604760,13810,13800,13830,13800,230
|
|
20230801,151800,757427130,13790,13780,13790,13780,441
|
|
20230801,151700,751349030,13780,13780,13780,13770,61
|
|
20230801,151600,750508460,13780,13780,13780,13780,9
|
|
20230801,151500,750384440,13780,13770,13780,13770,12
|
|
20230801,151400,750219100,13780,13760,13780,13760,125
|
|
20230801,151300,748498780,13760,13750,13760,13750,21
|
|
20230801,151200,748209830,13760,13760,13760,13760,7
|
|
20230801,151100,748113510,13760,13760,13760,13750,20
|
|
20230801,151000,747838320,13760,13750,13760,13750,7
|
|
20230801,150900,747742010,13750,13760,13760,13750,7
|
|
20230801,150800,747645700,13760,13760,13760,13760,955
|
|
20230801,150700,734504900,13770,13760,13770,13760,76
|
|
20230801,150600,733458890,13760,13760,13760,13760,2
|
|
20230801,150500,733431370,13770,13740,13770,13740,105
|
|
20230801,150400,731988520,13780,13780,13790,13780,745
|
|
20230801,150300,721722350,13790,13790,13790,13790,98
|
|
20230801,150200,720370930,13780,13780,13790,13780,70
|
|
20230801,150100,719405760,13750,13720,13750,13720,4023
|
|
20230801,150000,664153270,13710,13720,13720,13710,87
|
|
20230801,145900,662959670,13720,13700,13720,13700,21
|
|
20230801,145800,662671620,13710,13710,13710,13700,137
|
|
20230801,145700,660793850,13710,13710,13710,13700,519
|
|
20230801,145600,653678370,13710,13710,13710,13710,5
|
|
20230801,145500,653609820,13710,13700,13710,13700,6
|
|
20230801,145400,653527570,13690,13690,13690,13690,81
|
|
20230801,145300,652418680,13690,13700,13700,13690,11
|
|
20230801,145200,652267990,13690,13690,13690,13690,1
|
|
20230801,145100,652254300,13690,13690,13690,13690,20
|
|
20230801,145000,651980500,13690,13700,13700,13690,21
|
|
20230801,144900,651692810,13700,13700,13700,13700,35
|
|
20230801,144800,651213310,13700,13690,13700,13690,5
|
|
20230801,144700,651144820,13690,13690,13690,13690,50
|
|
20230801,144600,650460320,13690,13690,13690,13690,1
|
|
20230801,144500,650446630,13690,13700,13700,13690,336
|
|
20230801,144400,645843440,13700,13700,13700,13700,110
|
|
20230801,144300,644336440,13690,13690,13690,13690,51
|
|
20230801,144200,643638250,13690,13690,13690,13690,66
|
|
20230801,144100,642734710,13680,13680,13680,13670,51
|
|
20230801,144000,642037040,13680,13680,13680,13680,0
|
|
20230801,143900,642037040,13680,13680,13690,13680,6
|
|
20230801,143800,641954950,13690,13680,13690,13680,4
|
|
20230801,143700,641900200,13690,13690,13690,13690,5
|
|
20230801,143600,641831750,13690,13680,13690,13680,54
|
|
20230801,143500,641092500,13680,13680,13680,13680,0
|
|
20230801,143400,641092500,13680,13680,13680,13680,1
|
|
20230801,143300,641078820,13680,13680,13680,13680,0
|
|
20230801,143200,641078820,13680,13680,13680,13680,151
|
|
20230801,143100,639013140,13680,13680,13680,13680,66
|
|
20230801,143000,638110260,13680,13680,13680,13680,0
|
|
20230801,142900,638110260,13680,13670,13680,13670,30
|
|
20230801,142800,637700060,13670,13670,13670,13670,350
|
|
20230801,142700,632915560,13670,13670,13670,13670,100
|
|
20230801,142600,631548560,13660,13650,13660,13640,73
|
|
20230801,142500,630551470,13640,13640,13640,13640,0
|
|
20230801,142400,630551470,13640,13640,13640,13640,0
|
|
20230801,142300,630551470,13640,13640,13640,13640,0
|
|
20230801,142200,630551470,13640,13640,13640,13640,0
|
|
20230801,142100,630551470,13640,13640,13640,13640,30
|
|
20230801,142000,630142270,13640,13640,13640,13640,6
|
|
20230801,141900,630060430,13640,13640,13640,13640,0
|
|
20230801,141800,630060430,13640,13640,13640,13640,0
|
|
20230801,141700,630060430,13640,13640,13640,13640,94
|
|
20230801,141600,628778270,13640,13640,13640,13640,406
|
|
20230801,141500,623240430,13640,13640,13640,13640,0
|
|
20230801,141400,623240430,13640,13640,13640,13640,0
|
|
20230801,141300,623240430,13640,13640,13640,13640,0
|
|
20230801,141200,623240430,13640,13640,13640,13640,0
|
|
20230801,141100,623240430,13640,13640,13640,13640,1
|
|
20230801,141000,623226790,13640,13640,13640,13640,7
|
|
20230801,140900,623131310,13620,13620,13620,13620,623
|
|
20230801,140800,614646050,13620,13660,13660,13620,561
|
|
20230801,140700,607003650,13660,13660,13660,13660,1
|
|
20230801,140600,606989990,13670,13670,13670,13670,0
|
|
20230801,140500,606989990,13670,13670,13670,13670,0
|
|
20230801,140400,606989990,13670,13670,13670,13670,0
|
|
20230801,140300,606989990,13670,13670,13670,13670,12
|
|
20230801,140200,606825950,13670,13670,13670,13670,0
|
|
20230801,140100,606825950,13670,13670,13670,13670,0
|
|
20230801,140000,606825950,13670,13670,13670,13670,0
|
|
20230801,135900,606825950,13670,13670,13670,13670,0
|
|
20230801,135800,606825950,13670,13630,13670,13630,3
|
|
20230801,135700,606784980,13630,13630,13630,13630,0
|
|
20230801,135600,606784980,13630,13630,13630,13630,0
|
|
20230801,135500,606784980,13630,13630,13630,13630,0
|
|
20230801,135400,606784980,13630,13630,13630,13630,1
|
|
20230801,135300,606771350,13620,13620,13620,13620,0
|
|
20230801,135200,606771350,13620,13620,13620,13620,0
|
|
20230801,135100,606771350,13620,13620,13620,13620,0
|
|
20230801,135000,606771350,13620,13620,13620,13620,0
|
|
20230801,134900,606771350,13620,13620,13620,13620,0
|
|
20230801,134800,606771350,13620,13620,13620,13620,0
|
|
20230801,134700,606771350,13620,13630,13630,13620,50
|
|
20230801,134600,606090250,13620,13620,13620,13620,0
|
|
20230801,134500,606090250,13620,13620,13620,13620,10
|
|
20230801,134400,605954050,13630,13630,13630,13630,0
|
|
20230801,134300,605954050,13630,13640,13640,13630,788
|
|
20230801,134200,595212030,13650,13650,13650,13650,0
|
|
20230801,134100,595212030,13650,13650,13650,13650,1
|
|
20230801,134000,595198380,13660,13660,13660,13660,200
|
|
20230801,133900,592466380,13680,13680,13680,13680,0
|
|
20230801,133800,592466380,13680,13680,13680,13680,260
|
|
20230801,133700,588909580,13710,13710,13710,13710,0
|
|
20230801,133600,588909580,13710,13710,13710,13710,0
|
|
20230801,133500,588909580,13710,13670,13710,13670,408
|
|
20230801,133400,583328880,13670,13670,13670,13670,7
|
|
20230801,133300,583233190,13660,13660,13660,13660,0
|
|
20230801,133200,583233190,13660,13660,13660,13660,0
|
|
20230801,133100,583233190,13660,13660,13660,13660,1
|
|
20230801,133000,583219530,13660,13660,13660,13660,1
|
|
20230801,132900,583205870,13630,13630,13630,13630,30
|
|
20230801,132800,582796970,13630,13630,13630,13630,0
|
|
20230801,132700,582796970,13630,13630,13630,13630,132
|
|
20230801,132600,580997810,13640,13640,13640,13640,0
|
|
20230801,132500,580997810,13640,13640,13640,13640,310
|
|
20230801,132400,576769410,13650,13650,13650,13650,134
|
|
20230801,132300,574940310,13650,13660,13660,13650,99
|
|
20230801,132200,573588640,13670,13660,13670,13660,139
|
|
20230801,132100,571689700,13660,13660,13660,13660,210
|
|
20230801,132000,568821100,13660,13660,13660,13660,0
|
|
20230801,131900,568821100,13660,13660,13660,13660,0
|
|
20230801,131800,568821100,13660,13660,13660,13660,0
|
|
20230801,131700,568821100,13660,13660,13660,13660,0
|
|
20230801,131600,568821100,13660,13660,13660,13660,0
|
|
20230801,131500,568821100,13660,13660,13660,13660,67
|
|
20230801,131400,567905880,13660,13660,13660,13660,1
|
|
20230801,131300,567892220,13650,13640,13650,13640,17
|
|
20230801,131200,567660240,13640,13640,13640,13640,10
|
|
20230801,131100,567523840,13640,13640,13640,13640,0
|
|
20230801,131000,567523840,13640,13640,13640,13640,100
|
|
20230801,130900,566159840,13630,13630,13630,13630,51
|
|
20230801,130800,565464710,13630,13630,13630,13630,110
|
|
20230801,130700,563965410,13630,13640,13640,13630,210
|
|
20230801,130600,561101110,13640,13640,13640,13640,0
|
|
20230801,130500,561101110,13640,13640,13640,13640,477
|
|
20230801,130400,554594830,13640,13640,13640,13640,0
|
|
20230801,130300,554594830,13640,13690,13690,13640,1652
|
|
20230801,130200,532040390,13700,13700,13700,13700,0
|
|
20230801,130100,532040390,13700,13700,13700,13700,0
|
|
20230801,130000,532040390,13700,13700,13700,13700,0
|
|
20230801,125900,532040390,13700,13700,13700,13700,0
|
|
20230801,125800,532040390,13700,13700,13700,13700,0
|
|
20230801,125700,532040390,13700,13700,13700,13700,4
|
|
20230801,125600,531985590,13700,13700,13700,13700,0
|
|
20230801,125500,531985590,13700,13700,13700,13700,61
|
|
20230801,125400,531149890,13720,13720,13720,13720,0
|
|
20230801,125300,531149890,13720,13730,13730,13720,25
|
|
20230801,125200,530806820,13730,13730,13730,13730,14
|
|
20230801,125100,530614600,13720,13720,13720,13720,0
|
|
20230801,125000,530614600,13720,13720,13720,13720,96
|
|
20230801,124900,529297480,13720,13720,13720,13720,14
|
|
20230801,124800,529105400,13720,13690,13720,13680,231
|
|
20230801,124700,525943120,13690,13690,13690,13690,0
|
|
20230801,124600,525943120,13690,13690,13690,13690,0
|
|
20230801,124500,525943120,13690,13690,13690,13690,1
|
|
20230801,124400,525929430,13690,13690,13690,13690,30
|
|
20230801,124300,525518730,13680,13680,13680,13680,0
|
|
20230801,124200,525518730,13680,13680,13680,13680,0
|
|
20230801,124100,525518730,13680,13680,13680,13680,0
|
|
20230801,124000,525518730,13680,13680,13680,13680,3
|
|
20230801,123900,525477690,13680,13680,13680,13680,0
|
|
20230801,123800,525477690,13680,13680,13680,13680,0
|
|
20230801,123700,525477690,13680,13680,13680,13680,0
|
|
20230801,123600,525477690,13680,13680,13680,13680,0
|
|
20230801,123500,525477690,13680,13680,13680,13680,0
|
|
20230801,123400,525477690,13680,13680,13680,13680,0
|
|
20230801,123300,525477690,13680,13700,13700,13680,50
|
|
20230801,123200,524793310,13700,13730,13730,13700,578
|
|
20230801,123100,516859380,13730,13730,13730,13730,0
|
|
20230801,123000,516859380,13730,13730,13730,13730,327
|
|
20230801,122900,512369670,13730,13730,13730,13730,0
|
|
20230801,122800,512369670,13730,13730,13730,13730,903
|
|
20230801,122700,499971480,13740,13740,13740,13740,100
|
|
20230801,122600,498597480,13730,13730,13730,13730,0
|
|
20230801,122500,498597480,13730,13730,13730,13730,50
|
|
20230801,122400,497910980,13730,13730,13730,13730,7
|
|
20230801,122300,497814870,13730,13730,13730,13730,1
|
|
20230801,122200,497801140,13730,13730,13730,13730,0
|
|
20230801,122100,497801140,13730,13730,13730,13730,6
|
|
20230801,122000,497718760,13730,13730,13730,13730,1
|
|
20230801,121900,497705030,13730,13730,13730,13730,1
|
|
20230801,121800,497691300,13730,13730,13730,13730,46
|
|
20230801,121700,497059720,13700,13700,13700,13700,0
|
|
20230801,121600,497059720,13700,13700,13700,13700,4
|
|
20230801,121500,497004920,13700,13700,13700,13700,18
|
|
20230801,121400,496758320,13700,13700,13700,13700,2
|
|
20230801,121300,496730920,13700,13700,13700,13700,100
|
|
20230801,121200,495360920,13700,13700,13700,13700,18
|
|
20230801,121100,495114320,13700,13700,13700,13700,22
|
|
20230801,121000,494812920,13700,13700,13700,13700,11
|
|
20230801,120900,494662220,13700,13700,13700,13700,0
|
|
20230801,120800,494662220,13700,13700,13700,13700,0
|
|
20230801,120700,494662220,13700,13670,13700,13670,605
|
|
20230801,120600,486388610,13640,13640,13640,13640,20
|
|
20230801,120500,486115810,13640,13670,13670,13620,2014
|
|
20230801,120400,458657480,13680,13690,13690,13680,1178
|
|
20230801,120300,442541760,13700,13720,13720,13700,532
|
|
20230801,120200,435250930,13720,13740,13740,13720,128
|
|
20230801,120100,433494750,13740,13740,13740,13740,12
|
|
20230801,120000,433329870,13760,13760,13760,13760,0
|
|
20230801,115900,433329870,13760,13760,13760,13760,0
|
|
20230801,115800,433329870,13760,13760,13760,13760,0
|
|
20230801,115700,433329870,13760,13760,13760,13760,16
|
|
20230801,115600,433109710,13720,13720,13720,13720,19
|
|
20230801,115500,432849030,13760,13750,13760,13750,60
|
|
20230801,115400,432023930,13750,13730,13750,13730,14
|
|
20230801,115300,431831530,13750,13750,13750,13750,0
|
|
20230801,115200,431831530,13750,13740,13750,13740,1000
|
|
20230801,115100,418081540,13750,13750,13750,13750,0
|
|
20230801,115000,418081540,13750,13750,13750,13750,0
|
|
20230801,114900,418081540,13750,13750,13750,13750,0
|
|
20230801,114800,418081540,13750,13750,13750,13750,10
|
|
20230801,114700,417944040,13750,13750,13750,13750,81
|
|
20230801,114600,416830290,13760,13760,13760,13760,0
|
|
20230801,114500,416830290,13760,13760,13760,13760,11
|
|
20230801,114400,416678930,13710,13710,13710,13710,0
|
|
20230801,114300,416678930,13710,13710,13710,13710,7
|
|
20230801,114200,416582960,13710,13710,13710,13710,0
|
|
20230801,114100,416582960,13710,13760,13760,13710,189
|
|
20230801,114000,413986910,13770,13770,13770,13770,1
|
|
20230801,113900,413973140,13780,13780,13780,13780,0
|
|
20230801,113800,413973140,13780,13780,13780,13780,0
|
|
20230801,113700,413973140,13780,13780,13780,13780,0
|
|
20230801,113600,413973140,13780,13780,13780,13780,1
|
|
20230801,113500,413959360,13780,13780,13780,13780,16
|
|
20230801,113400,413738880,13750,13750,13750,13750,0
|
|
20230801,113300,413738880,13750,13750,13750,13750,0
|
|
20230801,113200,413738880,13750,13750,13750,13750,0
|
|
20230801,113100,413738880,13750,13750,13750,13750,0
|
|
20230801,113000,413738880,13750,13750,13750,13750,0
|
|
20230801,112900,413738880,13750,13750,13750,13750,0
|
|
20230801,112800,413738880,13750,13750,13750,13750,3
|
|
20230801,112700,413697630,13790,13790,13790,13790,0
|
|
20230801,112600,413697630,13790,13790,13790,13790,18
|
|
20230801,112500,413449410,13740,13740,13740,13740,0
|
|
20230801,112400,413449410,13740,13730,13740,13730,511
|
|
20230801,112300,406431380,13730,13730,13730,13730,11
|
|
20230801,112200,406280350,13700,13700,13700,13700,0
|
|
20230801,112100,406280350,13700,13700,13700,13700,0
|
|
20230801,112000,406280350,13700,13730,13730,13700,400
|
|
20230801,111900,400794390,13740,13740,13740,13740,0
|
|
20230801,111800,400794390,13740,13740,13740,13740,133
|
|
20230801,111700,398966970,13740,13740,13740,13740,1
|
|
20230801,111600,398953230,13740,13760,13760,13740,273
|
|
20230801,111500,395198780,13770,13780,13780,13770,20
|
|
20230801,111400,394923330,13810,13810,13810,13810,0
|
|
20230801,111300,394923330,13810,13780,13810,13780,220
|
|
20230801,111200,391891700,13790,13800,13800,13790,295
|
|
20230801,111100,387821610,13810,13810,13810,13810,0
|
|
20230801,111000,387821610,13810,13810,13810,13810,0
|
|
20230801,110900,387821610,13810,13820,13820,13810,349
|
|
20230801,110800,383001910,13810,13810,13810,13810,60
|
|
20230801,110700,382173310,13820,13820,13820,13820,3
|
|
20230801,110600,382131850,13820,13820,13820,13820,0
|
|
20230801,110500,382131850,13820,13820,13820,13820,2
|
|
20230801,110400,382104210,13810,13810,13810,13810,2
|
|
20230801,110300,382076590,13810,13810,13820,13810,7
|
|
20230801,110200,381979910,13810,13810,13810,13810,74
|
|
20230801,110100,380957970,13810,13810,13810,13810,3
|
|
20230801,110000,380916540,13810,13810,13810,13810,2
|
|
20230801,105900,380888920,13810,13810,13810,13810,5
|
|
20230801,105800,380819870,13810,13810,13810,13810,49
|
|
20230801,105700,380143180,13810,13810,13810,13810,0
|
|
20230801,105600,380143180,13810,13810,13810,13810,0
|
|
20230801,105500,380143180,13810,13850,13860,13810,662
|
|
20230801,105400,370997530,13850,13860,13860,13850,50
|
|
20230801,105300,370304730,13860,13870,13870,13860,3
|
|
20230801,105200,370263130,13880,13890,13890,13880,6
|
|
20230801,105100,370179840,13870,13870,13870,13870,0
|
|
20230801,105000,370179840,13870,13890,13890,13870,477
|
|
20230801,104900,363562450,13910,13900,13910,13900,107
|
|
20230801,104800,362075050,13900,13880,13900,13870,563
|
|
20230801,104700,354250940,13900,13860,13900,13860,2701
|
|
20230801,104600,316727010,13850,13850,13850,13850,149
|
|
20230801,104500,314663360,13830,13840,13840,13830,284
|
|
20230801,104400,310732840,13850,13840,13850,13840,19
|
|
20230801,104300,310469860,13840,13840,13840,13840,203
|
|
20230801,104200,307660340,13840,13840,13840,13840,0
|
|
20230801,104100,307660340,13840,13830,13840,13830,312
|
|
20230801,104000,303343260,13840,13830,13840,13830,400
|
|
20230801,103900,297808460,13820,13820,13820,13820,62
|
|
20230801,103800,296951620,13820,13820,13820,13820,70
|
|
20230801,103700,295984220,13820,13800,13820,13800,370
|
|
20230801,103600,290873830,13800,13800,13800,13790,39
|
|
20230801,103500,290335640,13800,13800,13800,13800,66
|
|
20230801,103400,289424840,13800,13800,13800,13800,1
|
|
20230801,103300,289411040,13800,13800,13800,13800,25
|
|
20230801,103200,289066040,13810,13830,13830,13810,53
|
|
20230801,103100,288333780,13820,13820,13820,13820,25
|
|
20230801,103000,287988280,13820,13800,13820,13800,102
|
|
20230801,102900,286578660,13820,13810,13820,13810,71
|
|
20230801,102800,285597520,13820,13820,13840,13820,510
|
|
20230801,102700,278542980,13810,13780,13810,13780,135
|
|
20230801,102600,276680770,13780,13750,13780,13750,896
|
|
20230801,102500,264335770,13750,13750,13750,13750,0
|
|
20230801,102400,264335770,13750,13750,13750,13750,0
|
|
20230801,102300,264335770,13750,13760,13760,13750,86
|
|
20230801,102200,263153220,13750,13750,13750,13750,46
|
|
20230801,102100,262520720,13760,13760,13760,13760,0
|
|
20230801,102000,262520720,13760,13760,13760,13760,0
|
|
20230801,101900,262520720,13760,13760,13760,13760,190
|
|
20230801,101800,259906320,13760,13760,13760,13760,1820
|
|
20230801,101700,234863120,13760,13760,13760,13760,1171
|
|
20230801,101600,218750160,13760,13770,13770,13760,517
|
|
20230801,101500,211633010,13770,13770,13780,13770,227
|
|
20230801,101400,208507170,13770,13780,13780,13770,37
|
|
20230801,101300,207997420,13780,13780,13780,13780,119
|
|
20230801,101200,206357600,13790,13790,13790,13790,103
|
|
20230801,101100,204937230,13800,13790,13800,13790,19
|
|
20230801,101000,204675110,13800,13790,13800,13790,3
|
|
20230801,100900,204633730,13790,13810,13810,13790,124
|
|
20230801,100800,202921370,13810,13810,13810,13800,78
|
|
20230801,100700,201844230,13810,13800,13810,13800,17
|
|
20230801,100600,201609530,13800,13770,13840,13770,1510
|
|
20230801,100500,180785960,13760,13780,13780,13760,3
|
|
20230801,100400,180744640,13790,13760,13790,13760,554
|
|
20230801,100300,173116760,13760,13750,13760,13750,143
|
|
20230801,100200,171149110,13750,13760,13760,13750,33
|
|
20230801,100100,170695060,13760,13750,13760,13750,10
|
|
20230801,100000,170557490,13740,13680,13750,13680,1572
|
|
20230801,095900,148972680,13680,13650,13690,13650,1494
|
|
20230801,095800,128552220,13650,13650,13650,13650,51
|
|
20230801,095700,127856070,13640,13640,13640,13640,400
|
|
20230801,095600,122400070,13640,13630,13640,13630,231
|
|
20230801,095500,119250160,13630,13630,13630,13630,507
|
|
20230801,095400,112339750,13630,13630,13630,13630,20
|
|
20230801,095300,112067150,13630,13630,13630,13630,6
|
|
20230801,095200,111985370,13630,13630,13630,13630,0
|
|
20230801,095100,111985370,13630,13630,13630,13630,26
|
|
20230801,095000,111630990,13630,13630,13630,13630,8
|
|
20230801,094900,111521950,13630,13630,13630,13630,20
|
|
20230801,094800,111249350,13620,13620,13620,13620,0
|
|
20230801,094700,111249350,13620,13620,13620,13620,50
|
|
20230801,094600,110568350,13620,13600,13620,13600,4
|
|
20230801,094500,110513930,13600,13610,13610,13600,150
|
|
20230801,094400,108473690,13620,13620,13620,13620,1
|
|
20230801,094300,108460070,13620,13620,13620,13620,1
|
|
20230801,094200,108446450,13620,13620,13620,13620,22
|
|
20230801,094100,108146810,13630,13630,13630,13630,226
|
|
20230801,094000,105066430,13630,13630,13630,13630,1
|
|
20230801,093900,105052800,13620,13620,13620,13620,0
|
|
20230801,093800,105052800,13620,13620,13620,13620,111
|
|
20230801,093700,103540980,13620,13620,13620,13620,11
|
|
20230801,093600,103391160,13640,13630,13640,13620,1337
|
|
20230801,093500,85165620,13630,13610,13630,13610,338
|
|
20230801,093400,80561740,13620,13610,13620,13610,100
|
|
20230801,093300,79200230,13610,13580,13610,13580,1454
|
|
20230801,093200,59412640,13560,13570,13570,13560,15
|
|
20230801,093100,59209100,13540,13540,13590,13540,163
|
|
20230801,093000,57000430,13540,13540,13550,13540,103
|
|
20230801,092900,55604810,13540,13570,13570,13540,170
|
|
20230801,092800,53300760,13580,13580,13580,13580,13
|
|
20230801,092700,53124220,13590,13590,13590,13590,2
|
|
20230801,092600,53097040,13590,13590,13590,13590,156
|
|
20230801,092500,50977000,13590,13590,13590,13590,1
|
|
20230801,092400,50963410,13590,13590,13590,13590,12
|
|
20230801,092300,50800330,13590,13590,13590,13590,0
|
|
20230801,092200,50800330,13590,13600,13600,13590,38
|
|
20230801,092100,50283730,13610,13610,13610,13610,0
|
|
20230801,092000,50283730,13610,13610,13610,13610,11
|
|
20230801,091900,50134020,13610,13610,13610,13610,40
|
|
20230801,091800,49589620,13610,13610,13610,13610,51
|
|
20230801,091700,48895510,13610,13610,13610,13610,22
|
|
20230801,091600,48596090,13600,13600,13600,13600,201
|
|
20230801,091500,45862490,13620,13630,13630,13590,4
|
|
20230801,091400,45808020,13630,13600,13630,13590,25
|
|
20230801,091300,45468010,13590,13590,13590,13590,45
|
|
20230801,091200,44856460,13640,13580,13640,13570,1198
|
|
20230801,091100,28557270,13570,13540,13570,13540,559
|
|
20230801,091000,20973620,13540,13540,13540,13540,40
|
|
20230801,090900,20432020,13540,13540,13540,13540,15
|
|
20230801,090800,20228920,13550,13560,13560,13550,90
|
|
20230801,090700,19008710,13550,13550,13550,13550,1
|
|
20230801,090600,18995160,13570,13570,13570,13570,32
|
|
20230801,090500,18560920,13550,13540,13550,13520,103
|
|
20230801,090400,17166300,13480,13540,13540,13480,107
|
|
20230801,090300,15718900,13540,13540,13540,13540,1
|
|
20230801,090200,15705360,13500,13500,13500,13500,0
|
|
20230801,090100,15705360,13500,13500,13500,13500,1
|
|
20230801,090000,15691860,13570,13470,13570,13470,1158
|