611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190800,386984430,13600,13600,13600,13600,678
|
|
20230804,190700,386984430,13600,13600,13600,13600,0
|
|
20230804,190600,386984430,13600,13600,13600,13600,0
|
|
20230804,190500,386984430,13600,13600,13600,13600,0
|
|
20230804,190400,386984430,13600,13600,13600,13600,0
|
|
20230804,190300,386984430,13600,13600,13600,13600,0
|
|
20230804,190200,386984430,13600,13600,13600,13600,0
|
|
20230804,190100,386984430,13600,13600,13600,13600,0
|
|
20230804,190000,386984430,13600,13600,13600,13600,0
|
|
20230804,185900,386984430,13600,13600,13600,13600,0
|
|
20230804,185800,386984430,13600,13600,13600,13600,0
|
|
20230804,185700,386984430,13600,13600,13600,13600,0
|
|
20230804,185600,386984430,13600,13600,13600,13600,0
|
|
20230804,185500,386984430,13600,13600,13600,13600,0
|
|
20230804,185400,386984430,13600,13600,13600,13600,0
|
|
20230804,185300,386984430,13600,13600,13600,13600,0
|
|
20230804,185200,386984430,13600,13600,13600,13600,0
|
|
20230804,185100,386984430,13600,13600,13600,13600,0
|
|
20230804,185000,386984430,13600,13600,13600,13600,0
|
|
20230804,184900,386984430,13600,13600,13600,13600,0
|
|
20230804,184800,386984430,13600,13600,13600,13600,0
|
|
20230804,184700,386984430,13600,13600,13600,13600,0
|
|
20230804,184600,386984430,13600,13600,13600,13600,0
|
|
20230804,184500,386984430,13600,13600,13600,13600,0
|
|
20230804,184400,386984430,13600,13600,13600,13600,0
|
|
20230804,184300,386984430,13600,13600,13600,13600,0
|
|
20230804,184200,386984430,13600,13600,13600,13600,0
|
|
20230804,184100,386984430,13600,13600,13600,13600,0
|
|
20230804,184000,386984430,13600,13600,13600,13600,0
|
|
20230804,183900,386984430,13600,13600,13600,13600,0
|
|
20230804,183800,386984430,13600,13600,13600,13600,678
|
|
20230804,183700,386984430,13600,13600,13600,13600,0
|
|
20230804,183600,386984430,13600,13600,13600,13600,0
|
|
20230804,183500,386984430,13600,13600,13600,13600,0
|
|
20230804,183400,386984430,13600,13600,13600,13600,0
|
|
20230804,183300,386984430,13600,13600,13600,13600,0
|
|
20230804,183200,386984430,13600,13600,13600,13600,0
|
|
20230804,183100,386984430,13600,13600,13600,13600,0
|
|
20230804,183000,386984430,13600,13600,13600,13600,0
|
|
20230804,182900,386984430,13600,13600,13600,13600,0
|
|
20230804,182800,386984430,13600,13600,13600,13600,0
|
|
20230804,182700,386984430,13600,13600,13600,13600,0
|
|
20230804,182600,386984430,13600,13600,13600,13600,0
|
|
20230804,182500,386984430,13600,13600,13600,13600,0
|
|
20230804,182400,386984430,13600,13600,13600,13600,0
|
|
20230804,182300,386984430,13600,13600,13600,13600,0
|
|
20230804,182200,386984430,13600,13600,13600,13600,0
|
|
20230804,182100,386984430,13600,13600,13600,13600,0
|
|
20230804,182000,386984430,13600,13600,13600,13600,0
|
|
20230804,181900,386984430,13600,13600,13600,13600,0
|
|
20230804,181800,386984430,13600,13600,13600,13600,0
|
|
20230804,181700,386984430,13600,13600,13600,13600,0
|
|
20230804,181600,386984430,13600,13600,13600,13600,0
|
|
20230804,181500,386984430,13600,13600,13600,13600,0
|
|
20230804,181400,386984430,13600,13600,13600,13600,0
|
|
20230804,181300,386984430,13600,13600,13600,13600,0
|
|
20230804,181200,386984430,13600,13600,13600,13600,0
|
|
20230804,181100,386984430,13600,13600,13600,13600,0
|
|
20230804,181000,386984430,13600,13600,13600,13600,0
|
|
20230804,180900,386984430,13600,13600,13600,13600,0
|
|
20230804,180800,386984430,13600,13600,13600,13600,678
|
|
20230804,180700,386984430,13600,13600,13600,13600,0
|
|
20230804,180600,386984430,13600,13600,13600,13600,0
|
|
20230804,180500,386984430,13600,13600,13600,13600,0
|
|
20230804,180400,386984430,13600,13600,13600,13600,0
|
|
20230804,180300,386984430,13600,13600,13600,13600,0
|
|
20230804,180200,386984430,13600,13600,13600,13600,0
|
|
20230804,180100,386984430,13600,13600,13600,13600,0
|
|
20230804,180000,386984430,13600,13600,13600,13600,0
|
|
20230804,175900,386984430,13600,13600,13600,13600,0
|
|
20230804,175800,386984430,13600,13600,13600,13600,0
|
|
20230804,175700,386984430,13600,13600,13600,13600,0
|
|
20230804,175600,386984430,13600,13600,13600,13600,0
|
|
20230804,175500,386984430,13600,13600,13600,13600,0
|
|
20230804,175400,386984430,13600,13600,13600,13600,0
|
|
20230804,175300,386984430,13600,13600,13600,13600,0
|
|
20230804,175200,386984430,13600,13600,13600,13600,0
|
|
20230804,175100,386984430,13600,13600,13600,13600,0
|
|
20230804,175000,386984430,13600,13600,13600,13600,0
|
|
20230804,174900,386984430,13600,13600,13600,13600,0
|
|
20230804,174800,386984430,13600,13600,13600,13600,0
|
|
20230804,174700,386984430,13600,13600,13600,13600,0
|
|
20230804,174600,386984430,13600,13600,13600,13600,0
|
|
20230804,174500,386984430,13600,13600,13600,13600,0
|
|
20230804,174400,386984430,13600,13600,13600,13600,0
|
|
20230804,174300,386984430,13600,13600,13600,13600,0
|
|
20230804,174200,386984430,13600,13600,13600,13600,0
|
|
20230804,174100,386984430,13600,13600,13600,13600,0
|
|
20230804,174000,386984430,13600,13600,13600,13600,0
|
|
20230804,173900,386984430,13600,13600,13600,13600,0
|
|
20230804,173800,386984430,13600,13600,13600,13600,678
|
|
20230804,173700,386984430,13600,13600,13600,13600,0
|
|
20230804,173600,386984430,13600,13600,13600,13600,0
|
|
20230804,173500,386984430,13600,13600,13600,13600,0
|
|
20230804,173400,386984430,13600,13600,13600,13600,0
|
|
20230804,173300,386984430,13600,13600,13600,13600,0
|
|
20230804,173200,386984430,13600,13600,13600,13600,0
|
|
20230804,173100,386984430,13600,13600,13600,13600,0
|
|
20230804,173000,386984430,13600,13600,13600,13600,0
|
|
20230804,172900,386984430,13600,13600,13600,13600,0
|
|
20230804,172800,386984430,13600,13600,13600,13600,0
|
|
20230804,172700,386984430,13600,13600,13600,13600,0
|
|
20230804,172600,386984430,13600,13600,13600,13600,0
|
|
20230804,172500,386984430,13600,13600,13600,13600,0
|
|
20230804,172400,386984430,13600,13600,13600,13600,0
|
|
20230804,172300,386984430,13600,13600,13600,13600,0
|
|
20230804,172200,386984430,13600,13600,13600,13600,0
|
|
20230804,172100,386984430,13600,13600,13600,13600,0
|
|
20230804,172000,386984430,13600,13600,13600,13600,0
|
|
20230804,171900,386984430,13600,13600,13600,13600,0
|
|
20230804,171800,386984430,13600,13600,13600,13600,0
|
|
20230804,171700,386984430,13600,13600,13600,13600,0
|
|
20230804,171600,386984430,13600,13600,13600,13600,0
|
|
20230804,171500,386984430,13600,13600,13600,13600,0
|
|
20230804,171400,386984430,13600,13600,13600,13600,0
|
|
20230804,171300,386984430,13600,13600,13600,13600,0
|
|
20230804,171200,386984430,13600,13600,13600,13600,0
|
|
20230804,171100,386984430,13600,13600,13600,13600,0
|
|
20230804,171000,386984430,13600,13600,13600,13600,0
|
|
20230804,170900,386984430,13600,13600,13600,13600,0
|
|
20230804,170800,386984430,13600,13600,13600,13600,678
|
|
20230804,170700,386984430,13600,13600,13600,13600,0
|
|
20230804,170600,386984430,13600,13600,13600,13600,0
|
|
20230804,170500,386984430,13600,13600,13600,13600,0
|
|
20230804,170400,386984430,13600,13600,13600,13600,0
|
|
20230804,170300,386984430,13600,13600,13600,13600,0
|
|
20230804,170200,386984430,13600,13600,13600,13600,0
|
|
20230804,170100,386984430,13600,13600,13600,13600,0
|
|
20230804,170000,386984430,13600,13600,13600,13600,0
|
|
20230804,165900,386984430,13600,13600,13600,13600,0
|
|
20230804,165800,386984430,13600,13600,13600,13600,0
|
|
20230804,165700,386984430,13600,13600,13600,13600,0
|
|
20230804,165600,386984430,13600,13600,13600,13600,0
|
|
20230804,165500,386984430,13600,13600,13600,13600,0
|
|
20230804,165400,386984430,13600,13600,13600,13600,0
|
|
20230804,165300,386984430,13600,13600,13600,13600,0
|
|
20230804,165200,386984430,13600,13600,13600,13600,0
|
|
20230804,165100,386984430,13600,13600,13600,13600,0
|
|
20230804,165000,386984430,13600,13600,13600,13600,0
|
|
20230804,164900,386984430,13600,13600,13600,13600,0
|
|
20230804,164800,386984430,13600,13600,13600,13600,0
|
|
20230804,164700,386984430,13600,13600,13600,13600,0
|
|
20230804,164600,386984430,13600,13600,13600,13600,0
|
|
20230804,164500,386984430,13600,13600,13600,13600,0
|
|
20230804,164400,386984430,13600,13600,13600,13600,0
|
|
20230804,164300,386984430,13600,13600,13600,13600,0
|
|
20230804,164200,386984430,13600,13600,13600,13600,0
|
|
20230804,164100,386984430,13600,13600,13600,13600,0
|
|
20230804,164000,386984430,13600,13600,13600,13600,0
|
|
20230804,163900,386984430,13600,13600,13600,13600,0
|
|
20230804,163800,386984430,13600,13600,13600,13600,678
|
|
20230804,163700,386984430,13600,13600,13600,13600,0
|
|
20230804,163600,386984430,13600,13600,13600,13600,0
|
|
20230804,163500,386984430,13600,13600,13600,13600,0
|
|
20230804,163400,386984430,13600,13600,13600,13600,0
|
|
20230804,163300,386984430,13600,13600,13600,13600,0
|
|
20230804,163200,386984430,13600,13600,13600,13600,0
|
|
20230804,163100,386984430,13600,13600,13600,13600,0
|
|
20230804,163000,386984430,13600,13600,13600,13600,0
|
|
20230804,162900,386984430,13600,13600,13600,13600,0
|
|
20230804,162800,386984430,13600,13600,13600,13600,0
|
|
20230804,162700,386984430,13600,13600,13600,13600,0
|
|
20230804,162600,386984430,13600,13600,13600,13600,0
|
|
20230804,162500,386984430,13600,13600,13600,13600,0
|
|
20230804,162400,386984430,13600,13600,13600,13600,0
|
|
20230804,162300,386984430,13600,13600,13600,13600,0
|
|
20230804,162200,386984430,13600,13600,13600,13600,0
|
|
20230804,162100,386984430,13600,13600,13600,13600,0
|
|
20230804,162000,386984430,13600,13600,13600,13600,0
|
|
20230804,161900,386984430,13600,13600,13600,13600,0
|
|
20230804,161800,386984430,13600,13600,13600,13600,0
|
|
20230804,161700,386984430,13600,13600,13600,13600,0
|
|
20230804,161600,386984430,13600,13600,13600,13600,0
|
|
20230804,161500,386984430,13600,13600,13600,13600,0
|
|
20230804,161400,386984430,13600,13600,13600,13600,0
|
|
20230804,161300,386984430,13600,13600,13600,13600,0
|
|
20230804,161200,386984430,13600,13600,13600,13600,0
|
|
20230804,161100,386984430,13600,13600,13600,13600,0
|
|
20230804,161000,386984430,13600,13600,13600,13600,0
|
|
20230804,160900,386984430,13600,13600,13600,13600,0
|
|
20230804,160800,386984430,13600,13600,13600,13600,678
|
|
20230804,160700,386984430,13600,13600,13600,13600,0
|
|
20230804,160600,386984430,13600,13600,13600,13600,0
|
|
20230804,160500,386984430,13600,13600,13600,13600,0
|
|
20230804,160400,386984430,13600,13600,13600,13600,0
|
|
20230804,160300,386984430,13600,13600,13600,13600,0
|
|
20230804,160200,386984430,13600,13600,13600,13600,0
|
|
20230804,160100,386984430,13600,13600,13600,13600,0
|
|
20230804,160000,386984430,13600,13600,13600,13600,0
|
|
20230804,155900,386984430,13600,13600,13600,13600,0
|
|
20230804,155800,386984430,13600,13600,13600,13600,0
|
|
20230804,155700,386984430,13600,13600,13600,13600,0
|
|
20230804,155600,386984430,13600,13600,13600,13600,0
|
|
20230804,155500,386984430,13600,13600,13600,13600,0
|
|
20230804,155400,386984430,13600,13600,13600,13600,0
|
|
20230804,155300,386984430,13600,13600,13600,13600,0
|
|
20230804,155200,386984430,13600,13600,13600,13600,0
|
|
20230804,155100,386984430,13600,13600,13600,13600,0
|
|
20230804,155000,386984430,13600,13600,13600,13600,0
|
|
20230804,154900,386984430,13600,13600,13600,13600,0
|
|
20230804,154800,386984430,13600,13600,13600,13600,0
|
|
20230804,154700,386984430,13600,13600,13600,13600,0
|
|
20230804,154600,386984430,13600,13600,13600,13600,0
|
|
20230804,154500,386984430,13600,13600,13600,13600,0
|
|
20230804,154400,386984430,13600,13600,13600,13600,0
|
|
20230804,154300,386984430,13600,13600,13600,13600,0
|
|
20230804,154200,386984430,13600,13600,13600,13600,0
|
|
20230804,154100,386984430,13600,13600,13600,13600,0
|
|
20230804,154000,386984430,13600,13600,13600,13600,0
|
|
20230804,153900,386984430,13600,13600,13600,13600,0
|
|
20230804,153800,386984430,13600,13600,13600,13600,678
|
|
20230804,153700,386984430,13600,13600,13600,13600,0
|
|
20230804,153600,386984430,13600,13600,13600,13600,0
|
|
20230804,153500,386984430,13600,13600,13600,13600,0
|
|
20230804,153400,386984430,13600,13600,13600,13600,0
|
|
20230804,153300,386984430,13600,13600,13600,13600,0
|
|
20230804,153200,386984430,13600,13600,13600,13600,0
|
|
20230804,153100,386984430,13600,13600,13600,13600,0
|
|
20230804,153000,386984430,13600,13600,13600,13600,678
|
|
20230804,152900,377763630,13570,13570,13570,13570,0
|
|
20230804,152800,377763630,13570,13570,13570,13570,0
|
|
20230804,152700,377763630,13570,13570,13570,13570,0
|
|
20230804,152600,377763630,13570,13570,13570,13570,0
|
|
20230804,152500,377763630,13570,13570,13570,13570,0
|
|
20230804,152400,377763630,13570,13570,13570,13570,0
|
|
20230804,152300,377763630,13570,13570,13570,13570,0
|
|
20230804,152200,377763630,13570,13570,13570,13570,0
|
|
20230804,152100,377763630,13570,13570,13570,13570,0
|
|
20230804,152000,377763630,13570,13570,13570,13570,0
|
|
20230804,151900,377763630,13570,13580,13590,13570,276
|
|
20230804,151800,374016530,13580,13580,13580,13580,16
|
|
20230804,151700,373799250,13580,13580,13580,13580,11
|
|
20230804,151600,373649870,13580,13580,13580,13580,24
|
|
20230804,151500,373323950,13580,13580,13580,13580,452
|
|
20230804,151400,367185790,13570,13570,13570,13570,10
|
|
20230804,151300,367050090,13580,13580,13580,13580,1
|
|
20230804,151200,367036510,13560,13560,13560,13560,198
|
|
20230804,151100,364351630,13560,13560,13560,13560,1
|
|
20230804,151000,364338070,13560,13560,13560,13560,2
|
|
20230804,150900,364310950,13560,13560,13560,13560,8
|
|
20230804,150800,364202470,13560,13560,13560,13560,25
|
|
20230804,150700,363863470,13560,13560,13560,13560,50
|
|
20230804,150600,363185470,13550,13550,13550,13550,0
|
|
20230804,150500,363185470,13550,13550,13550,13550,0
|
|
20230804,150400,363185470,13550,13550,13550,13550,1
|
|
20230804,150300,363171920,13550,13550,13550,13550,0
|
|
20230804,150200,363171920,13550,13560,13560,13550,100
|
|
20230804,150100,361816820,13560,13560,13560,13560,0
|
|
20230804,150000,361816820,13560,13560,13560,13560,3
|
|
20230804,145900,361776140,13560,13560,13560,13560,0
|
|
20230804,145800,361776140,13560,13550,13580,13550,277
|
|
20230804,145700,358021220,13570,13570,13570,13570,1
|
|
20230804,145600,358007650,13520,13520,13520,13520,0
|
|
20230804,145500,358007650,13520,13520,13520,13520,0
|
|
20230804,145400,358007650,13520,13520,13520,13520,0
|
|
20230804,145300,358007650,13520,13520,13520,13520,0
|
|
20230804,145200,358007650,13520,13520,13520,13520,0
|
|
20230804,145100,358007650,13520,13530,13530,13520,207
|
|
20230804,145000,355208910,13520,13520,13520,13520,275
|
|
20230804,144900,351490910,13520,13520,13520,13520,0
|
|
20230804,144800,351490910,13520,13540,13540,13500,1033
|
|
20230804,144700,337535120,13550,13550,13550,13550,0
|
|
20230804,144600,337535120,13550,13550,13550,13550,0
|
|
20230804,144500,337535120,13550,13550,13550,13550,876
|
|
20230804,144400,325665320,13550,13540,13550,13540,172
|
|
20230804,144300,323334730,13560,13560,13560,13560,0
|
|
20230804,144200,323334730,13560,13570,13570,13560,63
|
|
20230804,144100,322480220,13580,13570,13580,13570,120
|
|
20230804,144000,320850920,13510,13510,13510,13510,0
|
|
20230804,143900,320850920,13510,13520,13520,13510,706
|
|
20230804,143800,311312490,13520,13520,13520,13520,0
|
|
20230804,143700,311312490,13520,13520,13520,13520,0
|
|
20230804,143600,311312490,13520,13520,13520,13520,0
|
|
20230804,143500,311312490,13520,13540,13540,13520,705
|
|
20230804,143400,301780360,13530,13530,13530,13530,0
|
|
20230804,143300,301780360,13530,13530,13530,13530,0
|
|
20230804,143200,301780360,13530,13530,13530,13530,90
|
|
20230804,143100,300562660,13530,13530,13530,13530,0
|
|
20230804,143000,300562660,13530,13530,13530,13530,56
|
|
20230804,142900,299804980,13530,13530,13530,13530,0
|
|
20230804,142800,299804980,13530,13530,13530,13530,0
|
|
20230804,142700,299804980,13530,13550,13550,13530,939
|
|
20230804,142600,287093690,13530,13530,13530,13530,0
|
|
20230804,142500,287093690,13530,13530,13530,13530,0
|
|
20230804,142400,287093690,13530,13530,13530,13530,0
|
|
20230804,142300,287093690,13530,13530,13530,13530,0
|
|
20230804,142200,287093690,13530,13540,13540,13530,200
|
|
20230804,142100,284387650,13550,13550,13550,13530,762
|
|
20230804,142000,274072560,13530,13570,13570,13530,557
|
|
20230804,141900,266528820,13560,13580,13580,13560,272
|
|
20230804,141800,262840280,13590,13590,13590,13590,26
|
|
20230804,141700,262486940,13570,13570,13570,13570,74
|
|
20230804,141600,261482760,13570,13570,13570,13570,26
|
|
20230804,141500,261129940,13570,13570,13570,13570,0
|
|
20230804,141400,261129940,13570,13570,13570,13570,0
|
|
20230804,141300,261129940,13570,13540,13570,13540,741
|
|
20230804,141200,251086160,13540,13540,13540,13540,8
|
|
20230804,141100,250977840,13540,13540,13540,13540,0
|
|
20230804,141000,250977840,13540,13540,13540,13540,215
|
|
20230804,140900,248066740,13540,13540,13540,13540,0
|
|
20230804,140800,248066740,13540,13540,13540,13540,5
|
|
20230804,140700,247999040,13540,13540,13540,13540,32
|
|
20230804,140600,247565760,13540,13540,13540,13540,0
|
|
20230804,140500,247565760,13540,13540,13540,13540,100
|
|
20230804,140400,246211760,13540,13540,13540,13540,353
|
|
20230804,140300,241432140,13540,13540,13540,13540,0
|
|
20230804,140200,241432140,13540,13540,13540,13540,18
|
|
20230804,140100,241188420,13540,13540,13540,13540,0
|
|
20230804,140000,241188420,13540,13540,13540,13540,0
|
|
20230804,135900,241188420,13540,13540,13540,13540,0
|
|
20230804,135800,241188420,13540,13540,13540,13540,150
|
|
20230804,135700,239157420,13540,13540,13540,13540,1
|
|
20230804,135600,239143880,13520,13520,13520,13520,0
|
|
20230804,135500,239143880,13520,13500,13520,13500,288
|
|
20230804,135400,235254300,13500,13510,13520,13500,489
|
|
20230804,135300,228649900,13500,13500,13500,13500,10
|
|
20230804,135200,228514900,13510,13510,13520,13510,222
|
|
20230804,135100,225515620,13520,13520,13520,13520,38
|
|
20230804,135000,225001860,13500,13520,13530,13500,106
|
|
20230804,134900,223568500,13510,13530,13530,13510,986
|
|
20230804,134800,210247060,13540,13540,13540,13540,48
|
|
20230804,134700,209597140,13540,13540,13540,13540,0
|
|
20230804,134600,209597140,13540,13540,13540,13540,3
|
|
20230804,134500,209556520,13540,13540,13540,13540,0
|
|
20230804,134400,209556520,13540,13530,13540,13530,374
|
|
20230804,134300,204495910,13530,13530,13530,13530,0
|
|
20230804,134200,204495910,13530,13530,13530,13530,9
|
|
20230804,134100,204374140,13530,13520,13530,13520,407
|
|
20230804,134000,198868630,13500,13510,13510,13500,451
|
|
20230804,133900,192777180,13500,13500,13500,13490,154
|
|
20230804,133800,190699280,13510,13510,13510,13510,0
|
|
20230804,133700,190699280,13510,13510,13510,13510,0
|
|
20230804,133600,190699280,13510,13510,13510,13510,0
|
|
20230804,133500,190699280,13510,13510,13510,13510,1
|
|
20230804,133400,190685770,13500,13500,13500,13500,1015
|
|
20230804,133300,176983270,13510,13510,13510,13510,0
|
|
20230804,133200,176983270,13510,13510,13510,13510,54
|
|
20230804,133100,176253730,13520,13520,13520,13520,0
|
|
20230804,133000,176253730,13520,13520,13520,13520,0
|
|
20230804,132900,176253730,13520,13520,13520,13520,45
|
|
20230804,132800,175645330,13530,13530,13530,13530,0
|
|
20230804,132700,175645330,13530,13530,13530,13530,0
|
|
20230804,132600,175645330,13530,13530,13530,13530,83
|
|
20230804,132500,174522340,13530,13530,13530,13530,0
|
|
20230804,132400,174522340,13530,13530,13530,13530,7
|
|
20230804,132300,174427630,13530,13530,13530,13530,0
|
|
20230804,132200,174427630,13530,13530,13530,13530,10
|
|
20230804,132100,174292330,13540,13540,13540,13540,0
|
|
20230804,132000,174292330,13540,13540,13540,13540,0
|
|
20230804,131900,174292330,13540,13540,13540,13540,0
|
|
20230804,131800,174292330,13540,13540,13540,13540,0
|
|
20230804,131700,174292330,13540,13540,13540,13540,31
|
|
20230804,131600,173872590,13530,13530,13530,13530,0
|
|
20230804,131500,173872590,13530,13530,13530,13530,132
|
|
20230804,131400,172086630,13530,13530,13530,13530,17
|
|
20230804,131300,171856620,13530,13530,13530,13530,98
|
|
20230804,131200,170530680,13530,13530,13530,13530,157
|
|
20230804,131100,168406470,13520,13520,13520,13520,0
|
|
20230804,131000,168406470,13520,13520,13520,13520,100
|
|
20230804,130900,167054470,13520,13520,13520,13520,0
|
|
20230804,130800,167054470,13520,13520,13520,13520,49
|
|
20230804,130700,166391990,13520,13520,13520,13520,52
|
|
20230804,130600,165688950,13520,13520,13520,13520,0
|
|
20230804,130500,165688950,13520,13520,13520,13520,119
|
|
20230804,130400,164080070,13520,13520,13520,13520,200
|
|
20230804,130300,161376070,13530,13520,13530,13520,84
|
|
20230804,130200,160240370,13520,13520,13520,13520,0
|
|
20230804,130100,160240370,13520,13520,13520,13520,18
|
|
20230804,130000,159997010,13520,13520,13520,13520,35
|
|
20230804,125900,159523810,13520,13520,13520,13520,65
|
|
20230804,125800,158645010,13520,13520,13520,13520,0
|
|
20230804,125700,158645010,13520,13520,13520,13520,0
|
|
20230804,125600,158645010,13520,13520,13520,13520,0
|
|
20230804,125500,158645010,13520,13520,13520,13520,0
|
|
20230804,125400,158645010,13520,13520,13520,13520,0
|
|
20230804,125300,158645010,13520,13520,13520,13520,0
|
|
20230804,125200,158645010,13520,13520,13520,13520,0
|
|
20230804,125100,158645010,13520,13520,13520,13520,12
|
|
20230804,125000,158482770,13530,13530,13530,13530,0
|
|
20230804,124900,158482770,13530,13530,13530,13530,50
|
|
20230804,124800,157806270,13530,13530,13530,13530,0
|
|
20230804,124700,157806270,13530,13530,13530,13530,0
|
|
20230804,124600,157806270,13530,13530,13530,13530,0
|
|
20230804,124500,157806270,13530,13530,13530,13530,60
|
|
20230804,124400,156994470,13530,13530,13530,13530,208
|
|
20230804,124300,154180230,13530,13530,13530,13530,0
|
|
20230804,124200,154180230,13530,13520,13530,13520,35
|
|
20230804,124100,153706730,13520,13520,13520,13520,0
|
|
20230804,124000,153706730,13520,13520,13520,13520,0
|
|
20230804,123900,153706730,13520,13520,13520,13520,0
|
|
20230804,123800,153706730,13520,13520,13520,13520,0
|
|
20230804,123700,153706730,13520,13500,13520,13500,40
|
|
20230804,123600,153165950,13490,13490,13490,13490,0
|
|
20230804,123500,153165950,13490,13490,13490,13490,0
|
|
20230804,123400,153165950,13490,13490,13490,13490,0
|
|
20230804,123300,153165950,13490,13490,13490,13490,0
|
|
20230804,123200,153165950,13490,13490,13490,13490,0
|
|
20230804,123100,153165950,13490,13490,13490,13490,0
|
|
20230804,123000,153165950,13490,13500,13500,13490,6
|
|
20230804,122900,153084960,13490,13500,13500,13490,45
|
|
20230804,122800,152477470,13500,13500,13500,13500,0
|
|
20230804,122700,152477470,13500,13500,13500,13500,0
|
|
20230804,122600,152477470,13500,13500,13500,13500,0
|
|
20230804,122500,152477470,13500,13500,13500,13500,0
|
|
20230804,122400,152477470,13500,13500,13500,13500,3
|
|
20230804,122300,152436970,13500,13500,13500,13500,0
|
|
20230804,122200,152436970,13500,13500,13500,13500,103
|
|
20230804,122100,151046470,13500,13500,13500,13500,0
|
|
20230804,122000,151046470,13500,13500,13500,13500,0
|
|
20230804,121900,151046470,13500,13500,13500,13500,0
|
|
20230804,121800,151046470,13500,13500,13500,13500,0
|
|
20230804,121700,151046470,13500,13500,13500,13500,0
|
|
20230804,121600,151046470,13500,13500,13500,13500,0
|
|
20230804,121500,151046470,13500,13500,13500,13500,0
|
|
20230804,121400,151046470,13500,13520,13520,13500,15
|
|
20230804,121300,150843890,13530,13530,13530,13530,0
|
|
20230804,121200,150843890,13530,13530,13530,13530,0
|
|
20230804,121100,150843890,13530,13530,13530,13530,0
|
|
20230804,121000,150843890,13530,13530,13530,13530,0
|
|
20230804,120900,150843890,13530,13530,13530,13530,0
|
|
20230804,120800,150843890,13530,13550,13550,13530,220
|
|
20230804,120700,147867270,13570,13570,13570,13570,0
|
|
20230804,120600,147867270,13570,13570,13570,13570,0
|
|
20230804,120500,147867270,13570,13570,13570,13570,0
|
|
20230804,120400,147867270,13570,13570,13570,13570,0
|
|
20230804,120300,147867270,13570,13570,13570,13570,1
|
|
20230804,120200,147853700,13540,13540,13540,13540,0
|
|
20230804,120100,147853700,13540,13540,13540,13540,1
|
|
20230804,120000,147840160,13550,13550,13550,13550,0
|
|
20230804,115900,147840160,13550,13550,13550,13550,48
|
|
20230804,115800,147189760,13510,13510,13510,13510,0
|
|
20230804,115700,147189760,13510,13510,13510,13510,0
|
|
20230804,115600,147189760,13510,13510,13510,13510,61
|
|
20230804,115500,146365650,13510,13510,13510,13510,0
|
|
20230804,115400,146365650,13510,13510,13510,13510,0
|
|
20230804,115300,146365650,13510,13510,13510,13510,0
|
|
20230804,115200,146365650,13510,13510,13510,13510,0
|
|
20230804,115100,146365650,13510,13510,13510,13510,1107
|
|
20230804,115000,131410080,13510,13510,13510,13510,140
|
|
20230804,114900,129518680,13510,13510,13510,13510,0
|
|
20230804,114800,129518680,13510,13510,13510,13510,0
|
|
20230804,114700,129518680,13510,13510,13510,13510,47
|
|
20230804,114600,128883710,13500,13500,13500,13500,0
|
|
20230804,114500,128883710,13500,13500,13500,13500,40
|
|
20230804,114400,128343710,13500,13500,13500,13500,0
|
|
20230804,114300,128343710,13500,13500,13500,13500,0
|
|
20230804,114200,128343710,13500,13500,13500,13500,0
|
|
20230804,114100,128343710,13500,13500,13500,13500,0
|
|
20230804,114000,128343710,13500,13500,13500,13500,0
|
|
20230804,113900,128343710,13500,13500,13500,13500,23
|
|
20230804,113800,128033210,13480,13480,13480,13480,0
|
|
20230804,113700,128033210,13480,13480,13480,13480,0
|
|
20230804,113600,128033210,13480,13480,13480,13480,0
|
|
20230804,113500,128033210,13480,13480,13480,13480,11
|
|
20230804,113400,127884930,13480,13480,13480,13480,0
|
|
20230804,113300,127884930,13480,13480,13480,13480,300
|
|
20230804,113200,123840930,13510,13510,13510,13510,0
|
|
20230804,113100,123840930,13510,13510,13510,13510,1
|
|
20230804,113000,123827420,13480,13480,13480,13480,1
|
|
20230804,112900,123813940,13480,13480,13480,13480,0
|
|
20230804,112800,123813940,13480,13480,13480,13480,0
|
|
20230804,112700,123813940,13480,13480,13480,13480,0
|
|
20230804,112600,123813940,13480,13480,13480,13480,0
|
|
20230804,112500,123813940,13480,13480,13480,13480,0
|
|
20230804,112400,123813940,13480,13480,13480,13480,0
|
|
20230804,112300,123813940,13480,13480,13480,13480,0
|
|
20230804,112200,123813940,13480,13480,13480,13480,0
|
|
20230804,112100,123813940,13480,13480,13480,13480,0
|
|
20230804,112000,123813940,13480,13470,13480,13470,153
|
|
20230804,111900,121751640,13450,13460,13460,13450,1001
|
|
20230804,111800,108285740,13460,13460,13460,13460,0
|
|
20230804,111700,108285740,13460,13460,13460,13460,0
|
|
20230804,111600,108285740,13460,13460,13460,13460,0
|
|
20230804,111500,108285740,13460,13460,13460,13460,3
|
|
20230804,111400,108245360,13470,13470,13470,13470,0
|
|
20230804,111300,108245360,13470,13470,13470,13470,62
|
|
20230804,111200,107410220,13470,13470,13470,13470,60
|
|
20230804,111100,106602020,13480,13480,13480,13480,73
|
|
20230804,111000,105617980,13480,13480,13480,13480,1
|
|
20230804,110900,105604500,13470,13480,13480,13470,32
|
|
20230804,110800,105173440,13480,13510,13510,13480,50
|
|
20230804,110700,104498560,13510,13510,13510,13510,0
|
|
20230804,110600,104498560,13510,13510,13510,13510,0
|
|
20230804,110500,104498560,13510,13510,13510,13500,82
|
|
20230804,110400,103391020,13510,13510,13510,13510,1
|
|
20230804,110300,103377510,13510,13540,13540,13510,8
|
|
20230804,110200,103269300,13540,13540,13540,13540,0
|
|
20230804,110100,103269300,13540,13530,13540,13530,74
|
|
20230804,110000,102267350,13500,13500,13500,13500,0
|
|
20230804,105900,102267350,13500,13510,13510,13500,300
|
|
20230804,105800,98215390,13520,13520,13520,13520,0
|
|
20230804,105700,98215390,13520,13520,13520,13520,0
|
|
20230804,105600,98215390,13520,13520,13520,13520,0
|
|
20230804,105500,98215390,13520,13520,13520,13520,0
|
|
20230804,105400,98215390,13520,13520,13520,13520,43
|
|
20230804,105300,97634030,13520,13520,13520,13520,37
|
|
20230804,105200,97133790,13520,13520,13520,13520,0
|
|
20230804,105100,97133790,13520,13520,13520,13520,0
|
|
20230804,105000,97133790,13520,13540,13540,13520,251
|
|
20230804,104900,93737520,13550,13570,13570,13550,311
|
|
20230804,104800,89519850,13600,13600,13600,13600,0
|
|
20230804,104700,89519850,13600,13600,13600,13600,4
|
|
20230804,104600,89465450,13600,13600,13600,13600,1
|
|
20230804,104500,89451850,13600,13600,13600,13600,0
|
|
20230804,104400,89451850,13600,13600,13600,13600,10
|
|
20230804,104300,89315850,13600,13600,13600,13600,0
|
|
20230804,104200,89315850,13600,13600,13600,13600,0
|
|
20230804,104100,89315850,13600,13600,13600,13600,0
|
|
20230804,104000,89315850,13600,13600,13600,13600,0
|
|
20230804,103900,89315850,13600,13600,13600,13600,0
|
|
20230804,103800,89315850,13600,13600,13600,13600,0
|
|
20230804,103700,89315850,13600,13600,13600,13600,0
|
|
20230804,103600,89315850,13600,13600,13600,13600,0
|
|
20230804,103500,89315850,13600,13600,13600,13600,3
|
|
20230804,103400,89275050,13610,13610,13610,13610,0
|
|
20230804,103300,89275050,13610,13610,13610,13610,0
|
|
20230804,103200,89275050,13610,13610,13610,13610,0
|
|
20230804,103100,89275050,13610,13610,13610,13610,0
|
|
20230804,103000,89275050,13610,13610,13610,13610,1
|
|
20230804,102900,89261440,13610,13610,13610,13610,1
|
|
20230804,102800,89247830,13570,13570,13570,13570,267
|
|
20230804,102700,85624640,13580,13580,13580,13580,75
|
|
20230804,102600,84606140,13620,13620,13620,13620,0
|
|
20230804,102500,84606140,13620,13620,13620,13620,0
|
|
20230804,102400,84606140,13620,13620,13620,13620,8
|
|
20230804,102300,84497180,13590,13590,13590,13590,0
|
|
20230804,102200,84497180,13590,13590,13590,13590,0
|
|
20230804,102100,84497180,13590,13590,13590,13590,0
|
|
20230804,102000,84497180,13590,13590,13590,13590,0
|
|
20230804,101900,84497180,13590,13600,13600,13590,89
|
|
20230804,101800,83287180,13600,13600,13600,13600,0
|
|
20230804,101700,83287180,13600,13600,13600,13600,0
|
|
20230804,101600,83287180,13600,13600,13600,13600,1
|
|
20230804,101500,83273580,13580,13580,13580,13580,0
|
|
20230804,101400,83273580,13580,13580,13580,13580,0
|
|
20230804,101300,83273580,13580,13580,13580,13580,0
|
|
20230804,101200,83273580,13580,13580,13580,13580,0
|
|
20230804,101100,83273580,13580,13580,13580,13580,0
|
|
20230804,101000,83273580,13580,13580,13580,13580,1
|
|
20230804,100900,83260000,13620,13620,13620,13620,0
|
|
20230804,100800,83260000,13620,13620,13620,13620,72
|
|
20230804,100700,82279360,13570,13570,13570,13570,250
|
|
20230804,100600,78886860,13570,13570,13570,13570,0
|
|
20230804,100500,78886860,13570,13580,13580,13570,8
|
|
20230804,100400,78778290,13590,13590,13590,13590,2
|
|
20230804,100300,78751110,13590,13590,13590,13590,1
|
|
20230804,100200,78737520,13630,13630,13630,13630,1
|
|
20230804,100100,78723890,13630,13630,13630,13630,0
|
|
20230804,100000,78723890,13630,13630,13630,13630,1
|
|
20230804,095900,78710260,13570,13570,13570,13570,0
|
|
20230804,095800,78710260,13570,13570,13570,13570,0
|
|
20230804,095700,78710260,13570,13570,13570,13570,0
|
|
20230804,095600,78710260,13570,13570,13570,13570,0
|
|
20230804,095500,78710260,13570,13590,13590,13570,238
|
|
20230804,095400,75480580,13570,13610,13610,13570,18
|
|
20230804,095300,75235950,13620,13620,13620,13620,4
|
|
20230804,095200,75181470,13640,13640,13640,13640,0
|
|
20230804,095100,75181470,13640,13640,13640,13640,0
|
|
20230804,095000,75181470,13640,13640,13640,13640,0
|
|
20230804,094900,75181470,13640,13620,13640,13620,433
|
|
20230804,094800,69278890,13620,13630,13630,13620,38
|
|
20230804,094700,68761280,13640,13620,13640,13620,50
|
|
20230804,094600,68079660,13620,13620,13620,13620,0
|
|
20230804,094500,68079660,13620,13620,13620,13620,1
|
|
20230804,094400,68066040,13620,13630,13630,13620,74
|
|
20230804,094300,67057760,13640,13640,13640,13640,12
|
|
20230804,094200,66894080,13640,13640,13640,13640,11
|
|
20230804,094100,66744040,13640,13640,13640,13640,146
|
|
20230804,094000,64752600,13640,13640,13640,13640,208
|
|
20230804,093900,61915480,13630,13630,13630,13630,210
|
|
20230804,093800,59053180,13610,13610,13610,13610,285
|
|
20230804,093700,55174330,13580,13580,13580,13580,55
|
|
20230804,093600,54427430,13560,13580,13580,13560,146
|
|
20230804,093500,52447380,13590,13590,13590,13590,0
|
|
20230804,093400,52447380,13590,13600,13600,13590,24
|
|
20230804,093300,52121120,13600,13600,13600,13600,0
|
|
20230804,093200,52121120,13600,13600,13600,13600,75
|
|
20230804,093100,51101120,13600,13600,13600,13600,2
|
|
20230804,093000,51073920,13600,13600,13600,13600,1
|
|
20230804,092900,51060320,13590,13600,13600,13590,6
|
|
20230804,092800,50978740,13590,13600,13600,13590,3
|
|
20230804,092700,50937950,13600,13550,13600,13540,350
|
|
20230804,092600,46185700,13540,13540,13540,13540,55
|
|
20230804,092500,45441000,13600,13600,13600,13600,20
|
|
20230804,092400,45169000,13610,13610,13610,13610,0
|
|
20230804,092300,45169000,13610,13640,13650,13610,74
|
|
20230804,092200,44159650,13640,13620,13650,13620,355
|
|
20230804,092100,39324470,13670,13610,13680,13610,353
|
|
20230804,092000,34510600,13610,13570,13610,13570,454
|
|
20230804,091900,28335630,13570,13570,13570,13570,10
|
|
20230804,091800,28199930,13580,13580,13580,13580,61
|
|
20230804,091700,27371550,13580,13580,13580,13580,50
|
|
20230804,091600,26692550,13570,13570,13570,13570,325
|
|
20230804,091500,22282300,13510,13510,13510,13510,3
|
|
20230804,091400,22241770,13530,13530,13530,13530,4
|
|
20230804,091300,22187650,13530,13530,13530,13530,10
|
|
20230804,091200,22052350,13530,13490,13530,13490,204
|
|
20230804,091100,19292630,13470,13470,13470,13470,0
|
|
20230804,091000,19292630,13470,13460,13470,13460,192
|
|
20230804,090900,16706820,13430,13430,13430,13430,0
|
|
20230804,090800,16706820,13430,13510,13510,13430,796
|
|
20230804,090700,5990320,13500,13500,13500,13500,385
|
|
20230804,090600,792820,13520,13520,13520,13520,0
|
|
20230804,090500,792820,13520,13520,13520,13520,5
|
|
20230804,090400,725220,13500,13500,13500,13500,0
|
|
20230804,090300,725220,13500,13500,13500,13500,11
|
|
20230804,090200,576720,13500,13500,13500,13500,0
|
|
20230804,090100,576720,13500,13500,13500,13500,1
|
|
20230804,090000,563220,13410,13410,13410,13410,42
|