613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191000,737874120,13650,13650,13650,13650,486
|
|
20230807,190900,737874120,13650,13650,13650,13650,0
|
|
20230807,190800,737874120,13650,13650,13650,13650,0
|
|
20230807,190700,737874120,13650,13650,13650,13650,0
|
|
20230807,190600,737874120,13650,13650,13650,13650,0
|
|
20230807,190500,737874120,13650,13650,13650,13650,0
|
|
20230807,190400,737874120,13650,13650,13650,13650,0
|
|
20230807,190300,737874120,13650,13650,13650,13650,0
|
|
20230807,190200,737874120,13650,13650,13650,13650,0
|
|
20230807,190100,737874120,13650,13650,13650,13650,0
|
|
20230807,190000,737874120,13650,13650,13650,13650,0
|
|
20230807,185900,737874120,13650,13650,13650,13650,0
|
|
20230807,185800,737874120,13650,13650,13650,13650,0
|
|
20230807,185700,737874120,13650,13650,13650,13650,0
|
|
20230807,185600,737874120,13650,13650,13650,13650,0
|
|
20230807,185500,737874120,13650,13650,13650,13650,0
|
|
20230807,185400,737874120,13650,13650,13650,13650,0
|
|
20230807,185300,737874120,13650,13650,13650,13650,0
|
|
20230807,185200,737874120,13650,13650,13650,13650,0
|
|
20230807,185100,737874120,13650,13650,13650,13650,0
|
|
20230807,185000,737874120,13650,13650,13650,13650,0
|
|
20230807,184900,737874120,13650,13650,13650,13650,0
|
|
20230807,184800,737874120,13650,13650,13650,13650,0
|
|
20230807,184700,737874120,13650,13650,13650,13650,0
|
|
20230807,184600,737874120,13650,13650,13650,13650,0
|
|
20230807,184500,737874120,13650,13650,13650,13650,0
|
|
20230807,184400,737874120,13650,13650,13650,13650,0
|
|
20230807,184300,737874120,13650,13650,13650,13650,0
|
|
20230807,184200,737874120,13650,13650,13650,13650,0
|
|
20230807,184100,737874120,13650,13650,13650,13650,0
|
|
20230807,184000,737874120,13650,13650,13650,13650,486
|
|
20230807,183900,737874120,13650,13650,13650,13650,0
|
|
20230807,183800,737874120,13650,13650,13650,13650,0
|
|
20230807,183700,737874120,13650,13650,13650,13650,0
|
|
20230807,183600,737874120,13650,13650,13650,13650,0
|
|
20230807,183500,737874120,13650,13650,13650,13650,0
|
|
20230807,183400,737874120,13650,13650,13650,13650,0
|
|
20230807,183300,737874120,13650,13650,13650,13650,0
|
|
20230807,183200,737874120,13650,13650,13650,13650,0
|
|
20230807,183100,737874120,13650,13650,13650,13650,0
|
|
20230807,183000,737874120,13650,13650,13650,13650,0
|
|
20230807,182900,737874120,13650,13650,13650,13650,0
|
|
20230807,182800,737874120,13650,13650,13650,13650,0
|
|
20230807,182700,737874120,13650,13650,13650,13650,0
|
|
20230807,182600,737874120,13650,13650,13650,13650,0
|
|
20230807,182500,737874120,13650,13650,13650,13650,0
|
|
20230807,182400,737874120,13650,13650,13650,13650,0
|
|
20230807,182300,737874120,13650,13650,13650,13650,0
|
|
20230807,182200,737874120,13650,13650,13650,13650,0
|
|
20230807,182100,737874120,13650,13650,13650,13650,0
|
|
20230807,182000,737874120,13650,13650,13650,13650,0
|
|
20230807,181900,737874120,13650,13650,13650,13650,0
|
|
20230807,181800,737874120,13650,13650,13650,13650,0
|
|
20230807,181700,737874120,13650,13650,13650,13650,0
|
|
20230807,181600,737874120,13650,13650,13650,13650,0
|
|
20230807,181500,737874120,13650,13650,13650,13650,0
|
|
20230807,181400,737874120,13650,13650,13650,13650,0
|
|
20230807,181300,737874120,13650,13650,13650,13650,0
|
|
20230807,181200,737874120,13650,13650,13650,13650,0
|
|
20230807,181100,737874120,13650,13650,13650,13650,0
|
|
20230807,181000,737874120,13650,13650,13650,13650,486
|
|
20230807,180900,737874120,13650,13650,13650,13650,0
|
|
20230807,180800,737874120,13650,13650,13650,13650,0
|
|
20230807,180700,737874120,13650,13650,13650,13650,0
|
|
20230807,180600,737874120,13650,13650,13650,13650,0
|
|
20230807,180500,737874120,13650,13650,13650,13650,0
|
|
20230807,180400,737874120,13650,13650,13650,13650,0
|
|
20230807,180300,737874120,13650,13650,13650,13650,0
|
|
20230807,180200,737874120,13650,13650,13650,13650,0
|
|
20230807,180100,737874120,13650,13650,13650,13650,0
|
|
20230807,180000,737874120,13650,13650,13650,13650,0
|
|
20230807,175900,737874120,13650,13650,13650,13650,0
|
|
20230807,175800,737874120,13650,13650,13650,13650,0
|
|
20230807,175700,737874120,13650,13650,13650,13650,0
|
|
20230807,175600,737874120,13650,13650,13650,13650,0
|
|
20230807,175500,737874120,13650,13650,13650,13650,0
|
|
20230807,175400,737874120,13650,13650,13650,13650,0
|
|
20230807,175300,737874120,13650,13650,13650,13650,0
|
|
20230807,175200,737874120,13650,13650,13650,13650,0
|
|
20230807,175100,737874120,13650,13650,13650,13650,0
|
|
20230807,175000,737874120,13650,13650,13650,13650,0
|
|
20230807,174900,737874120,13650,13650,13650,13650,0
|
|
20230807,174800,737874120,13650,13650,13650,13650,0
|
|
20230807,174700,737874120,13650,13650,13650,13650,0
|
|
20230807,174600,737874120,13650,13650,13650,13650,0
|
|
20230807,174500,737874120,13650,13650,13650,13650,0
|
|
20230807,174400,737874120,13650,13650,13650,13650,0
|
|
20230807,174300,737874120,13650,13650,13650,13650,0
|
|
20230807,174200,737874120,13650,13650,13650,13650,0
|
|
20230807,174100,737874120,13650,13650,13650,13650,0
|
|
20230807,174000,737874120,13650,13650,13650,13650,486
|
|
20230807,173900,737874120,13650,13650,13650,13650,0
|
|
20230807,173800,737874120,13650,13650,13650,13650,0
|
|
20230807,173700,737874120,13650,13650,13650,13650,0
|
|
20230807,173600,737874120,13650,13650,13650,13650,0
|
|
20230807,173500,737874120,13650,13650,13650,13650,0
|
|
20230807,173400,737874120,13650,13650,13650,13650,0
|
|
20230807,173300,737874120,13650,13650,13650,13650,0
|
|
20230807,173200,737874120,13650,13650,13650,13650,0
|
|
20230807,173100,737874120,13650,13650,13650,13650,0
|
|
20230807,173000,737874120,13650,13650,13650,13650,0
|
|
20230807,172900,737874120,13650,13650,13650,13650,0
|
|
20230807,172800,737874120,13650,13650,13650,13650,0
|
|
20230807,172700,737874120,13650,13650,13650,13650,0
|
|
20230807,172600,737874120,13650,13650,13650,13650,0
|
|
20230807,172500,737874120,13650,13650,13650,13650,0
|
|
20230807,172400,737874120,13650,13650,13650,13650,0
|
|
20230807,172300,737874120,13650,13650,13650,13650,0
|
|
20230807,172200,737874120,13650,13650,13650,13650,0
|
|
20230807,172100,737874120,13650,13650,13650,13650,0
|
|
20230807,172000,737874120,13650,13650,13650,13650,0
|
|
20230807,171900,737874120,13650,13650,13650,13650,0
|
|
20230807,171800,737874120,13650,13650,13650,13650,0
|
|
20230807,171700,737874120,13650,13650,13650,13650,0
|
|
20230807,171600,737874120,13650,13650,13650,13650,0
|
|
20230807,171500,737874120,13650,13650,13650,13650,0
|
|
20230807,171400,737874120,13650,13650,13650,13650,0
|
|
20230807,171300,737874120,13650,13650,13650,13650,0
|
|
20230807,171200,737874120,13650,13650,13650,13650,0
|
|
20230807,171100,737874120,13650,13650,13650,13650,0
|
|
20230807,171000,737874120,13650,13650,13650,13650,486
|
|
20230807,170900,737874120,13650,13650,13650,13650,0
|
|
20230807,170800,737874120,13650,13650,13650,13650,0
|
|
20230807,170700,737874120,13650,13650,13650,13650,0
|
|
20230807,170600,737874120,13650,13650,13650,13650,0
|
|
20230807,170500,737874120,13650,13650,13650,13650,0
|
|
20230807,170400,737874120,13650,13650,13650,13650,0
|
|
20230807,170300,737874120,13650,13650,13650,13650,0
|
|
20230807,170200,737874120,13650,13650,13650,13650,0
|
|
20230807,170100,737874120,13650,13650,13650,13650,0
|
|
20230807,170000,737874120,13650,13650,13650,13650,0
|
|
20230807,165900,737874120,13650,13650,13650,13650,0
|
|
20230807,165800,737874120,13650,13650,13650,13650,0
|
|
20230807,165700,737874120,13650,13650,13650,13650,0
|
|
20230807,165600,737874120,13650,13650,13650,13650,0
|
|
20230807,165500,737874120,13650,13650,13650,13650,0
|
|
20230807,165400,737874120,13650,13650,13650,13650,0
|
|
20230807,165300,737874120,13650,13650,13650,13650,0
|
|
20230807,165200,737874120,13650,13650,13650,13650,0
|
|
20230807,165100,737874120,13650,13650,13650,13650,0
|
|
20230807,165000,737874120,13650,13650,13650,13650,0
|
|
20230807,164900,737874120,13650,13650,13650,13650,0
|
|
20230807,164800,737874120,13650,13650,13650,13650,0
|
|
20230807,164700,737874120,13650,13650,13650,13650,0
|
|
20230807,164600,737874120,13650,13650,13650,13650,0
|
|
20230807,164500,737874120,13650,13650,13650,13650,0
|
|
20230807,164400,737874120,13650,13650,13650,13650,0
|
|
20230807,164300,737874120,13650,13650,13650,13650,0
|
|
20230807,164200,737874120,13650,13650,13650,13650,0
|
|
20230807,164100,737874120,13650,13650,13650,13650,0
|
|
20230807,164000,737874120,13650,13650,13650,13650,486
|
|
20230807,163900,737874120,13650,13650,13650,13650,0
|
|
20230807,163800,737874120,13650,13650,13650,13650,0
|
|
20230807,163700,737874120,13650,13650,13650,13650,0
|
|
20230807,163600,737874120,13650,13650,13650,13650,0
|
|
20230807,163500,737874120,13650,13650,13650,13650,0
|
|
20230807,163400,737874120,13650,13650,13650,13650,0
|
|
20230807,163300,737874120,13650,13650,13650,13650,0
|
|
20230807,163200,737874120,13650,13650,13650,13650,0
|
|
20230807,163100,737874120,13650,13650,13650,13650,0
|
|
20230807,163000,737874120,13650,13650,13650,13650,0
|
|
20230807,162900,737874120,13650,13650,13650,13650,0
|
|
20230807,162800,737874120,13650,13650,13650,13650,0
|
|
20230807,162700,737874120,13650,13650,13650,13650,0
|
|
20230807,162600,737874120,13650,13650,13650,13650,0
|
|
20230807,162500,737874120,13650,13650,13650,13650,0
|
|
20230807,162400,737874120,13650,13650,13650,13650,0
|
|
20230807,162300,737874120,13650,13650,13650,13650,0
|
|
20230807,162200,737874120,13650,13650,13650,13650,0
|
|
20230807,162100,737874120,13650,13650,13650,13650,0
|
|
20230807,162000,737874120,13650,13650,13650,13650,0
|
|
20230807,161900,737874120,13650,13650,13650,13650,0
|
|
20230807,161800,737874120,13650,13650,13650,13650,0
|
|
20230807,161700,737874120,13650,13650,13650,13650,0
|
|
20230807,161600,737874120,13650,13650,13650,13650,0
|
|
20230807,161500,737874120,13650,13650,13650,13650,0
|
|
20230807,161400,737874120,13650,13650,13650,13650,0
|
|
20230807,161300,737874120,13650,13650,13650,13650,0
|
|
20230807,161200,737874120,13650,13650,13650,13650,0
|
|
20230807,161100,737874120,13650,13650,13650,13650,0
|
|
20230807,161000,737874120,13650,13650,13650,13650,486
|
|
20230807,160900,737874120,13650,13650,13650,13650,0
|
|
20230807,160800,737874120,13650,13650,13650,13650,0
|
|
20230807,160700,737874120,13650,13650,13650,13650,0
|
|
20230807,160600,737874120,13650,13650,13650,13650,0
|
|
20230807,160500,737874120,13650,13650,13650,13650,0
|
|
20230807,160400,737874120,13650,13650,13650,13650,0
|
|
20230807,160300,737874120,13650,13650,13650,13650,0
|
|
20230807,160200,737874120,13650,13650,13650,13650,0
|
|
20230807,160100,737874120,13650,13650,13650,13650,0
|
|
20230807,160000,737874120,13650,13650,13650,13650,0
|
|
20230807,155900,737874120,13650,13650,13650,13650,0
|
|
20230807,155800,737874120,13650,13650,13650,13650,0
|
|
20230807,155700,737874120,13650,13650,13650,13650,0
|
|
20230807,155600,737874120,13650,13650,13650,13650,0
|
|
20230807,155500,737874120,13650,13650,13650,13650,0
|
|
20230807,155400,737874120,13650,13650,13650,13650,0
|
|
20230807,155300,737874120,13650,13650,13650,13650,0
|
|
20230807,155200,737874120,13650,13650,13650,13650,0
|
|
20230807,155100,737874120,13650,13650,13650,13650,0
|
|
20230807,155000,737874120,13650,13650,13650,13650,0
|
|
20230807,154900,737874120,13650,13650,13650,13650,0
|
|
20230807,154800,737874120,13650,13650,13650,13650,0
|
|
20230807,154700,737874120,13650,13650,13650,13650,0
|
|
20230807,154600,737874120,13650,13650,13650,13650,0
|
|
20230807,154500,737874120,13650,13650,13650,13650,0
|
|
20230807,154400,737874120,13650,13650,13650,13650,0
|
|
20230807,154300,737874120,13650,13650,13650,13650,0
|
|
20230807,154200,737874120,13650,13650,13650,13650,0
|
|
20230807,154100,737874120,13650,13650,13650,13650,0
|
|
20230807,154000,737874120,13650,13650,13650,13650,486
|
|
20230807,153900,737874120,13650,13650,13650,13650,0
|
|
20230807,153800,737874120,13650,13650,13650,13650,0
|
|
20230807,153700,737874120,13650,13650,13650,13650,0
|
|
20230807,153600,737874120,13650,13650,13650,13650,0
|
|
20230807,153500,737874120,13650,13650,13650,13650,0
|
|
20230807,153400,737874120,13650,13650,13650,13650,0
|
|
20230807,153300,737874120,13650,13650,13650,13650,0
|
|
20230807,153200,737874120,13650,13650,13650,13650,0
|
|
20230807,153100,737874120,13650,13650,13650,13650,0
|
|
20230807,153000,737874120,13650,13650,13650,13650,486
|
|
20230807,152900,731240220,13650,13650,13650,13650,0
|
|
20230807,152800,731240220,13650,13650,13650,13650,0
|
|
20230807,152700,731240220,13650,13650,13650,13650,0
|
|
20230807,152600,731240220,13650,13650,13650,13650,0
|
|
20230807,152500,731240220,13650,13650,13650,13650,0
|
|
20230807,152400,731240220,13650,13650,13650,13650,0
|
|
20230807,152300,731240220,13650,13650,13650,13650,0
|
|
20230807,152200,731240220,13650,13650,13650,13650,0
|
|
20230807,152100,731240220,13650,13650,13650,13650,0
|
|
20230807,152000,731240220,13650,13650,13650,13650,0
|
|
20230807,151900,731240220,13650,13660,13660,13650,8
|
|
20230807,151800,731131000,13660,13650,13660,13640,501
|
|
20230807,151700,724292020,13640,13630,13650,13630,513
|
|
20230807,151600,717290370,13640,13630,13640,13610,269
|
|
20230807,151500,713625520,13630,13610,13630,13610,97
|
|
20230807,151400,712303770,13630,13620,13630,13620,337
|
|
20230807,151300,707710660,13620,13620,13630,13620,199
|
|
20230807,151200,704999100,13620,13640,13640,13610,362
|
|
20230807,151100,700064550,13630,13650,13650,13630,256
|
|
20230807,151000,696570310,13650,13650,13650,13650,259
|
|
20230807,150900,693034960,13650,13650,13650,13640,521
|
|
20230807,150800,685923330,13650,13650,13650,13650,285
|
|
20230807,150700,682033080,13650,13650,13650,13650,304
|
|
20230807,150600,677883480,13650,13650,13650,13640,399
|
|
20230807,150500,672438070,13660,13660,13660,13650,508
|
|
20230807,150400,665499410,13660,13650,13660,13650,282
|
|
20230807,150300,661648010,13650,13640,13650,13640,592
|
|
20230807,150200,653567280,13650,13650,13650,13650,285
|
|
20230807,150100,649677030,13650,13640,13650,13640,760
|
|
20230807,150000,639308080,13640,13620,13640,13620,503
|
|
20230807,145900,632451330,13620,13620,13620,13620,52
|
|
20230807,145800,631743090,13620,13610,13620,13600,505
|
|
20230807,145700,624869110,13600,13600,13600,13600,32
|
|
20230807,145600,624433910,13600,13590,13600,13590,431
|
|
20230807,145500,618572350,13600,13600,13610,13590,1360
|
|
20230807,145400,600073410,13600,13590,13600,13590,944
|
|
20230807,145300,587239010,13590,13600,13600,13580,259
|
|
20230807,145200,583719260,13590,13570,13590,13570,504
|
|
20230807,145100,576873940,13560,13560,13560,13560,301
|
|
20230807,145000,572792380,13550,13540,13550,13540,262
|
|
20230807,144900,569243830,13550,13530,13550,13530,334
|
|
20230807,144800,564724670,13500,13500,13500,13500,55
|
|
20230807,144700,563982170,13500,13500,13500,13500,1
|
|
20230807,144600,563968670,13500,13500,13500,13500,0
|
|
20230807,144500,563968670,13500,13500,13500,13500,4
|
|
20230807,144400,563914670,13510,13490,13510,13490,1297
|
|
20230807,144300,546412200,13490,13510,13530,13490,815
|
|
20230807,144200,535412250,13500,13500,13500,13500,0
|
|
20230807,144100,535412250,13500,13500,13500,13500,0
|
|
20230807,144000,535412250,13500,13510,13550,13500,407
|
|
20230807,143900,529917650,13510,13540,13540,13500,1132
|
|
20230807,143800,514626810,13540,13540,13540,13540,6
|
|
20230807,143700,514545570,13530,13530,13530,13530,0
|
|
20230807,143600,514545570,13530,13530,13530,13530,0
|
|
20230807,143500,514545570,13530,13530,13530,13530,0
|
|
20230807,143400,514545570,13530,13530,13530,13530,4
|
|
20230807,143300,514491450,13530,13530,13530,13530,7
|
|
20230807,143200,514396740,13530,13530,13530,13530,0
|
|
20230807,143100,514396740,13530,13530,13530,13530,150
|
|
20230807,143000,512367240,13530,13530,13530,13530,0
|
|
20230807,142900,512367240,13530,13530,13550,13530,98
|
|
20230807,142800,511039740,13530,13540,13540,13530,20
|
|
20230807,142700,510768950,13550,13540,13550,13540,40
|
|
20230807,142600,510227310,13530,13530,13530,13530,20
|
|
20230807,142500,509956710,13520,13520,13520,13520,20
|
|
20230807,142400,509686310,13520,13520,13520,13520,6
|
|
20230807,142300,509605190,13520,13520,13520,13520,25
|
|
20230807,142200,509267190,13520,13520,13520,13520,23
|
|
20230807,142100,508956230,13520,13520,13520,13520,0
|
|
20230807,142000,508956230,13520,13520,13520,13520,20
|
|
20230807,141900,508685830,13520,13530,13530,13520,28
|
|
20230807,141800,508307070,13530,13530,13530,13530,9
|
|
20230807,141700,508185300,13530,13540,13540,13530,24
|
|
20230807,141600,507860550,13530,13520,13530,13520,72
|
|
20230807,141500,506887090,13520,13520,13520,13520,0
|
|
20230807,141400,506887090,13520,13520,13520,13520,28
|
|
20230807,141300,506508530,13520,13520,13520,13520,21
|
|
20230807,141200,506224610,13520,13520,13520,13520,4
|
|
20230807,141100,506170530,13520,13520,13520,13520,21
|
|
20230807,141000,505886610,13520,13530,13530,13520,21
|
|
20230807,140900,505602660,13530,13530,13530,13530,5
|
|
20230807,140800,505535010,13530,13530,13540,13530,23
|
|
20230807,140700,505223810,13530,13530,13530,13530,26
|
|
20230807,140600,504872030,13530,13530,13530,13530,21
|
|
20230807,140500,504587900,13530,13530,13530,13530,50
|
|
20230807,140400,503911400,13530,13530,13530,13530,77
|
|
20230807,140300,502869590,13530,13530,13530,13530,21
|
|
20230807,140200,502585460,13530,13530,13530,13530,5
|
|
20230807,140100,502517810,13530,13530,13530,13530,20
|
|
20230807,140000,502247210,13530,13540,13540,13530,20
|
|
20230807,135900,501976550,13540,13540,13540,13540,6
|
|
20230807,135800,501895310,13540,13550,13550,13540,70
|
|
20230807,135700,500947010,13540,13540,13540,13540,23
|
|
20230807,135600,500635590,13540,13560,13560,13540,14
|
|
20230807,135500,500445870,13540,13540,13540,13540,30
|
|
20230807,135400,500039670,13560,13550,13560,13540,34
|
|
20230807,135300,499579030,13540,13560,13560,13540,4
|
|
20230807,135200,499524850,13540,13550,13550,13540,94
|
|
20230807,135100,498251380,13550,13550,13550,13550,25
|
|
20230807,135000,497912630,13550,13550,13550,13550,6
|
|
20230807,134900,497831330,13550,13560,13570,13550,27
|
|
20230807,134800,497465360,13550,13550,13550,13550,20
|
|
20230807,134700,497194360,13550,13550,13550,13550,0
|
|
20230807,134600,497194360,13550,13560,13560,13550,20
|
|
20230807,134500,496923240,13560,13560,13560,13560,33
|
|
20230807,134400,496475760,13560,13560,13560,13560,10
|
|
20230807,134300,496340160,13560,13560,13560,13560,20
|
|
20230807,134200,496068960,13560,13560,13560,13560,220
|
|
20230807,134100,493085760,13580,13580,13580,13580,20
|
|
20230807,134000,492814160,13560,13560,13560,13560,28
|
|
20230807,133900,492434480,13560,13560,13560,13560,20
|
|
20230807,133800,492163280,13570,13570,13570,13570,5
|
|
20230807,133700,492095430,13550,13550,13550,13550,20
|
|
20230807,133600,491824430,13550,13550,13550,13550,20
|
|
20230807,133500,491553430,13550,13550,13550,13550,13
|
|
20230807,133400,491377280,13550,13550,13550,13550,20
|
|
20230807,133300,491106280,13550,13550,13550,13550,20
|
|
20230807,133200,490835280,13560,13560,13560,13560,2
|
|
20230807,133100,490808160,13540,13540,13540,13540,42
|
|
20230807,133000,490239480,13540,13570,13570,13540,68
|
|
20230807,132900,489317510,13540,13540,13540,13540,5
|
|
20230807,132800,489249810,13530,13530,13530,13530,20
|
|
20230807,132700,488979210,13530,13530,13530,13530,20
|
|
20230807,132600,488708610,13530,13530,13530,13530,0
|
|
20230807,132500,488708610,13530,13540,13540,13530,27
|
|
20230807,132400,488343230,13540,13560,13560,13540,26
|
|
20230807,132300,487991120,13550,13530,13550,13530,126
|
|
20230807,132200,486285600,13530,13540,13540,13520,225
|
|
20230807,132100,483241240,13550,13530,13550,13520,90
|
|
20230807,132000,482023180,13520,13530,13530,13520,26
|
|
20230807,131900,481671610,13530,13550,13550,13530,630
|
|
20230807,131800,473141810,13550,13540,13550,13540,49
|
|
20230807,131700,472478310,13550,13550,13550,13540,436
|
|
20230807,131600,466570630,13550,13560,13560,13550,287
|
|
20230807,131500,462681340,13560,13570,13570,13560,5
|
|
20230807,131400,462613530,13570,13570,13570,13570,1
|
|
20230807,131300,462599960,13570,13550,13570,13550,112
|
|
20230807,131200,461080280,13550,13560,13560,13550,211
|
|
20230807,131100,458220190,13560,13560,13560,13560,9
|
|
20230807,131000,458098150,13560,13570,13570,13560,83
|
|
20230807,130900,456972210,13570,13570,13570,13570,0
|
|
20230807,130800,456972210,13570,13570,13570,13570,6
|
|
20230807,130700,456890790,13560,13560,13560,13560,0
|
|
20230807,130600,456890790,13560,13560,13560,13560,7
|
|
20230807,130500,456795870,13560,13560,13560,13560,0
|
|
20230807,130400,456795870,13560,13560,13560,13560,5
|
|
20230807,130300,456728070,13560,13560,13560,13560,0
|
|
20230807,130200,456728070,13560,13560,13560,13560,5
|
|
20230807,130100,456660270,13570,13560,13570,13560,246
|
|
20230807,130000,453322100,13560,13560,13560,13560,170
|
|
20230807,125900,451016900,13560,13560,13560,13560,0
|
|
20230807,125800,451016900,13560,13560,13560,13560,310
|
|
20230807,125700,446813300,13560,13560,13560,13560,122
|
|
20230807,125600,445158980,13570,13560,13570,13560,10
|
|
20230807,125500,445023340,13570,13570,13570,13570,0
|
|
20230807,125400,445023340,13570,13570,13570,13570,0
|
|
20230807,125300,445023340,13570,13570,13570,13570,315
|
|
20230807,125200,440748790,13580,13580,13580,13580,441
|
|
20230807,125100,434760010,13580,13580,13580,13580,13
|
|
20230807,125000,434583470,13590,13590,13590,13590,0
|
|
20230807,124900,434583470,13590,13590,13590,13590,2
|
|
20230807,124800,434556290,13590,13590,13590,13590,0
|
|
20230807,124700,434556290,13590,13590,13590,13590,1
|
|
20230807,124600,434542700,13580,13580,13580,13580,10
|
|
20230807,124500,434406900,13590,13590,13590,13590,60
|
|
20230807,124400,433591500,13570,13570,13570,13570,0
|
|
20230807,124300,433591500,13570,13580,13580,13570,53
|
|
20230807,124200,432872260,13580,13570,13580,13570,17
|
|
20230807,124100,432641560,13580,13580,13580,13580,2
|
|
20230807,124000,432614400,13580,13580,13580,13580,0
|
|
20230807,123900,432614400,13580,13580,13580,13580,83
|
|
20230807,123800,431487260,13580,13580,13580,13580,0
|
|
20230807,123700,431487260,13580,13580,13580,13580,6
|
|
20230807,123600,431405780,13580,13580,13580,13580,0
|
|
20230807,123500,431405780,13580,13580,13580,13580,4
|
|
20230807,123400,431351460,13570,13570,13570,13570,0
|
|
20230807,123300,431351460,13570,13570,13570,13570,0
|
|
20230807,123200,431351460,13570,13570,13570,13570,7
|
|
20230807,123100,431256470,13580,13580,13580,13580,1
|
|
20230807,123000,431242890,13570,13570,13570,13570,5
|
|
20230807,122900,431175040,13560,13560,13560,13560,0
|
|
20230807,122800,431175040,13560,13560,13560,13560,3
|
|
20230807,122700,431134360,13570,13570,13570,13570,275
|
|
20230807,122600,427402610,13570,13570,13570,13570,0
|
|
20230807,122500,427402610,13570,13570,13570,13570,0
|
|
20230807,122400,427402610,13570,13580,13580,13570,8
|
|
20230807,122300,427294010,13560,13560,13560,13560,0
|
|
20230807,122200,427294010,13560,13560,13560,13560,5
|
|
20230807,122100,427226210,13560,13560,13560,13560,0
|
|
20230807,122000,427226210,13560,13560,13560,13560,0
|
|
20230807,121900,427226210,13560,13570,13580,13560,8
|
|
20230807,121800,427117700,13560,13560,13560,13560,2
|
|
20230807,121700,427090580,13560,13560,13560,13560,349
|
|
20230807,121600,422358140,13540,13540,13540,13540,0
|
|
20230807,121500,422358140,13540,13540,13540,13540,3
|
|
20230807,121400,422317520,13540,13540,13540,13540,3
|
|
20230807,121300,422276900,13540,13540,13540,13540,0
|
|
20230807,121200,422276900,13540,13550,13550,13540,27
|
|
20230807,121100,421911120,13550,13550,13550,13550,0
|
|
20230807,121000,421911120,13550,13550,13550,13550,10
|
|
20230807,120900,421775620,13550,13550,13550,13550,58
|
|
20230807,120800,420989720,13540,13540,13540,13540,5
|
|
20230807,120700,420922020,13540,13540,13540,13540,9
|
|
20230807,120600,420800160,13530,13530,13530,13530,0
|
|
20230807,120500,420800160,13530,13530,13530,13530,20
|
|
20230807,120400,420529560,13530,13530,13530,13530,0
|
|
20230807,120300,420529560,13530,13530,13530,13530,10
|
|
20230807,120200,420394260,13540,13540,13540,13540,0
|
|
20230807,120100,420394260,13540,13540,13540,13540,0
|
|
20230807,120000,420394260,13540,13540,13540,13540,0
|
|
20230807,115900,420394260,13540,13540,13540,13540,0
|
|
20230807,115800,420394260,13540,13520,13540,13520,7
|
|
20230807,115700,420299600,13520,13520,13520,13520,5
|
|
20230807,115600,420232000,13550,13560,13560,13550,51
|
|
20230807,115500,419540590,13520,13520,13520,13520,0
|
|
20230807,115400,419540590,13520,13520,13520,13520,0
|
|
20230807,115300,419540590,13520,13520,13520,13520,7
|
|
20230807,115200,419445950,13520,13520,13520,13520,4
|
|
20230807,115100,419391870,13550,13550,13550,13550,0
|
|
20230807,115000,419391870,13550,13540,13550,13540,262
|
|
20230807,114900,415842810,13530,13530,13530,13530,11
|
|
20230807,114800,415693980,13520,13530,13530,13520,19
|
|
20230807,114700,415436980,13530,13510,13530,13510,156
|
|
20230807,114600,413326420,13500,13500,13500,13500,0
|
|
20230807,114500,413326420,13500,13500,13500,13500,0
|
|
20230807,114400,413326420,13500,13540,13540,13500,376
|
|
20230807,114300,408250300,13540,13500,13540,13500,748
|
|
20230807,114200,398152220,13500,13500,13500,13500,0
|
|
20230807,114100,398152220,13500,13500,13500,13500,298
|
|
20230807,114000,394129220,13500,13500,13500,13500,410
|
|
20230807,113900,388594220,13500,13530,13530,13500,1570
|
|
20230807,113800,367393500,13530,13540,13540,13530,223
|
|
20230807,113700,364374140,13540,13540,13540,13540,0
|
|
20230807,113600,364374140,13540,13550,13550,13540,220
|
|
20230807,113500,361393200,13550,13550,13550,13550,0
|
|
20230807,113400,361393200,13550,13550,13550,13550,100
|
|
20230807,113300,360038200,13550,13550,13550,13550,6
|
|
20230807,113200,359956900,13550,13550,13550,13550,0
|
|
20230807,113100,359956900,13550,13550,13550,13550,1
|
|
20230807,113000,359943350,13550,13570,13570,13550,28
|
|
20230807,112900,359563490,13550,13550,13550,13550,0
|
|
20230807,112800,359563490,13550,13550,13560,13550,11
|
|
20230807,112700,359414420,13550,13550,13550,13550,0
|
|
20230807,112600,359414420,13550,13550,13550,13550,0
|
|
20230807,112500,359414420,13550,13550,13550,13550,4
|
|
20230807,112400,359360220,13550,13550,13550,13550,5
|
|
20230807,112300,359292470,13550,13550,13550,13550,0
|
|
20230807,112200,359292470,13550,13550,13550,13550,0
|
|
20230807,112100,359292470,13550,13560,13560,13550,50
|
|
20230807,112000,358614960,13550,13550,13550,13550,5
|
|
20230807,111900,358547210,13540,13540,13540,13540,7
|
|
20230807,111800,358452430,13540,13560,13560,13540,313
|
|
20230807,111700,354212010,13560,13560,13560,13560,0
|
|
20230807,111600,354212010,13560,13560,13560,13560,33
|
|
20230807,111500,353764530,13560,13570,13570,13560,17
|
|
20230807,111400,353533990,13560,13580,13580,13560,186
|
|
20230807,111300,351010010,13570,13570,13570,13570,0
|
|
20230807,111200,351010010,13570,13570,13570,13570,0
|
|
20230807,111100,351010010,13570,13570,13570,13570,0
|
|
20230807,111000,351010010,13570,13570,13570,13570,0
|
|
20230807,110900,351010010,13570,13570,13570,13570,10
|
|
20230807,110800,350874310,13580,13580,13580,13580,20
|
|
20230807,110700,350602710,13570,13570,13570,13570,11
|
|
20230807,110600,350453440,13570,13570,13570,13570,0
|
|
20230807,110500,350453440,13570,13570,13570,13570,0
|
|
20230807,110400,350453440,13570,13570,13570,13570,6
|
|
20230807,110300,350372020,13570,13570,13570,13570,5
|
|
20230807,110200,350304170,13560,13560,13560,13560,0
|
|
20230807,110100,350304170,13560,13560,13560,13560,0
|
|
20230807,110000,350304170,13560,13590,13590,13560,541
|
|
20230807,105900,342964130,13590,13610,13610,13590,23
|
|
20230807,105800,342651390,13600,13600,13600,13600,12
|
|
20230807,105700,342488190,13610,13610,13610,13610,0
|
|
20230807,105600,342488190,13610,13610,13610,13610,88
|
|
20230807,105500,341290510,13610,13610,13610,13610,0
|
|
20230807,105400,341290510,13610,13640,13640,13610,25
|
|
20230807,105300,340949660,13610,13610,13610,13610,4
|
|
20230807,105200,340895220,13610,13610,13610,13610,0
|
|
20230807,105100,340895220,13610,13610,13610,13610,0
|
|
20230807,105000,340895220,13610,13610,13610,13610,7
|
|
20230807,104900,340799950,13600,13610,13620,13600,452
|
|
20230807,104800,334649700,13580,13590,13590,13580,100
|
|
20230807,104700,333290800,13600,13600,13600,13600,33
|
|
20230807,104600,332842000,13600,13600,13600,13600,12
|
|
20230807,104500,332678800,13600,13600,13600,13600,1
|
|
20230807,104400,332665200,13610,13610,13610,13610,0
|
|
20230807,104300,332665200,13610,13610,13610,13610,0
|
|
20230807,104200,332665200,13610,13610,13610,13610,183
|
|
20230807,104100,330174570,13620,13620,13620,13620,0
|
|
20230807,104000,330174570,13620,13620,13620,13620,7
|
|
20230807,103900,330079230,13620,13620,13620,13620,0
|
|
20230807,103800,330079230,13620,13620,13620,13620,10
|
|
20230807,103700,329943030,13630,13600,13630,13600,758
|
|
20230807,103600,319626810,13580,13610,13610,13580,354
|
|
20230807,103500,314816870,13620,13630,13630,13620,6
|
|
20230807,103400,314735140,13650,13650,13650,13650,0
|
|
20230807,103300,314735140,13650,13650,13650,13650,1
|
|
20230807,103200,314721490,13650,13660,13660,13650,310
|
|
20230807,103100,310487390,13670,13670,13670,13670,20
|
|
20230807,103000,310213990,13680,13700,13700,13680,206
|
|
20230807,102900,307393820,13700,13720,13720,13700,13
|
|
20230807,102800,307215600,13720,13730,13730,13720,58
|
|
20230807,102700,306419360,13750,13750,13750,13750,25
|
|
20230807,102600,306075610,13740,13740,13740,13740,0
|
|
20230807,102500,306075610,13740,13740,13740,13740,50
|
|
20230807,102400,305388610,13750,13770,13780,13750,677
|
|
20230807,102300,296066780,13750,13710,13750,13710,994
|
|
20230807,102200,282417580,13690,13700,13710,13690,19
|
|
20230807,102100,282157170,13710,13710,13710,13710,16
|
|
20230807,102000,281937810,13710,13650,13710,13650,3439
|
|
20230807,101900,234899200,13660,13650,13660,13650,225
|
|
20230807,101800,231826700,13650,13620,13650,13620,1118
|
|
20230807,101700,216571380,13620,13620,13620,13620,0
|
|
20230807,101600,216571380,13620,13620,13620,13620,0
|
|
20230807,101500,216571380,13620,13620,13620,13620,240
|
|
20230807,101400,213302580,13590,13590,13590,13590,0
|
|
20230807,101300,213302580,13590,13590,13590,13590,10
|
|
20230807,101200,213166680,13590,13590,13590,13590,20
|
|
20230807,101100,212894880,13600,13590,13600,13590,61
|
|
20230807,101000,212065290,13600,13600,13600,13600,32
|
|
20230807,100900,211630090,13600,13620,13620,13600,96
|
|
20230807,100800,210322850,13620,13620,13620,13620,0
|
|
20230807,100700,210322850,13620,13620,13620,13620,0
|
|
20230807,100600,210322850,13620,13620,13620,13620,40
|
|
20230807,100500,209778050,13620,13620,13620,13620,40
|
|
20230807,100400,209233250,13620,13620,13620,13620,0
|
|
20230807,100300,209233250,13620,13620,13620,13600,512
|
|
20230807,100200,202266910,13640,13640,13640,13640,0
|
|
20230807,100100,202266910,13640,13640,13640,13640,1
|
|
20230807,100000,202253270,13620,13620,13620,13620,0
|
|
20230807,095900,202253270,13620,13620,13620,13620,17
|
|
20230807,095800,202021730,13650,13650,13650,13650,197
|
|
20230807,095700,199332680,13620,13620,13620,13620,0
|
|
20230807,095600,199332680,13620,13560,13620,13560,434
|
|
20230807,095500,193432050,13560,13540,13560,13530,1688
|
|
20230807,095400,170569280,13590,13550,13590,13550,607
|
|
20230807,095300,162334510,13540,13530,13540,13530,14
|
|
20230807,095200,162145080,13530,13530,13530,13530,100
|
|
20230807,095100,160792080,13530,13530,13530,13530,0
|
|
20230807,095000,160792080,13530,13530,13530,13530,0
|
|
20230807,094900,160792080,13530,13530,13530,13530,2
|
|
20230807,094800,160765020,13540,13530,13540,13530,118
|
|
20230807,094700,159168380,13530,13530,13530,13530,0
|
|
20230807,094600,159168380,13530,13530,13530,13530,12
|
|
20230807,094500,159006020,13570,13570,13570,13570,0
|
|
20230807,094400,159006020,13570,13570,13570,13570,66
|
|
20230807,094300,158110400,13520,13520,13520,13520,701
|
|
20230807,094200,148632880,13580,13580,13580,13580,5
|
|
20230807,094100,148564980,13590,13590,13590,13590,1
|
|
20230807,094000,148551390,13590,13590,13590,13590,0
|
|
20230807,093900,148551390,13590,13580,13590,13580,37
|
|
20230807,093800,148048880,13550,13590,13590,13550,896
|
|
20230807,093700,135886590,13600,13600,13600,13600,0
|
|
20230807,093600,135886590,13600,13560,13600,13560,524
|
|
20230807,093500,128781110,13570,13620,13620,13570,790
|
|
20230807,093400,118035650,13650,13650,13650,13650,9
|
|
20230807,093300,117912800,13600,13600,13600,13580,15
|
|
20230807,093200,117708830,13600,13600,13600,13600,0
|
|
20230807,093100,117708830,13600,13570,13600,13570,21
|
|
20230807,093000,117423820,13520,13520,13520,13520,0
|
|
20230807,092900,117423820,13520,13560,13570,13520,43
|
|
20230807,092800,116842160,13580,13600,13600,13580,50
|
|
20230807,092700,116162560,13620,13620,13620,13620,10
|
|
20230807,092600,116026360,13620,13660,13660,13620,239
|
|
20230807,092500,112764850,13680,13680,13680,13680,20
|
|
20230807,092400,112491250,13680,13680,13680,13680,20
|
|
20230807,092300,112217650,13670,13680,13680,13670,151
|
|
20230807,092200,110152420,13690,13690,13700,13690,11
|
|
20230807,092100,110001740,13680,13640,13680,13640,109
|
|
20230807,092000,108511440,13600,13580,13600,13580,163
|
|
20230807,091900,106295140,13570,13530,13570,13530,673
|
|
20230807,091800,97169500,13530,13530,13530,13530,0
|
|
20230807,091700,97169500,13530,13510,13530,13500,827
|
|
20230807,091600,85991490,13490,13500,13500,13490,359
|
|
20230807,091500,81145020,13480,13480,13480,13480,0
|
|
20230807,091400,81145020,13480,13480,13480,13480,0
|
|
20230807,091300,81145020,13480,13480,13480,13480,27
|
|
20230807,091200,80781060,13470,13490,13490,13470,220
|
|
20230807,091100,77814680,13460,13460,13460,13460,0
|
|
20230807,091000,77814680,13460,13460,13460,13460,0
|
|
20230807,090900,77814680,13460,13460,13460,13460,100
|
|
20230807,090800,76468680,13460,13460,13460,13460,0
|
|
20230807,090700,76468680,13460,13500,13500,13460,15
|
|
20230807,090600,76266700,13450,13460,13460,13450,1727
|
|
20230807,090500,53031170,13460,13500,13500,13460,1417
|
|
20230807,090400,33952380,13520,13560,13560,13500,1337
|
|
20230807,090300,15852360,13590,13580,13590,13580,252
|
|
20230807,090200,12428180,13580,13560,13580,13540,464
|
|
20230807,090100,6130060,13580,13580,13580,13580,29
|
|
20230807,090000,5736240,13560,13560,13570,13560,419
|