612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190900,517008950,13480,13480,13480,13480,763
|
|
20230808,190800,517008950,13480,13480,13480,13480,0
|
|
20230808,190700,517008950,13480,13480,13480,13480,0
|
|
20230808,190600,517008950,13480,13480,13480,13480,0
|
|
20230808,190500,517008950,13480,13480,13480,13480,0
|
|
20230808,190400,517008950,13480,13480,13480,13480,0
|
|
20230808,190300,517008950,13480,13480,13480,13480,0
|
|
20230808,190200,517008950,13480,13480,13480,13480,0
|
|
20230808,190100,517008950,13480,13480,13480,13480,0
|
|
20230808,190000,517008950,13480,13480,13480,13480,0
|
|
20230808,185900,517008950,13480,13480,13480,13480,0
|
|
20230808,185800,517008950,13480,13480,13480,13480,0
|
|
20230808,185700,517008950,13480,13480,13480,13480,0
|
|
20230808,185600,517008950,13480,13480,13480,13480,0
|
|
20230808,185500,517008950,13480,13480,13480,13480,0
|
|
20230808,185400,517008950,13480,13480,13480,13480,0
|
|
20230808,185300,517008950,13480,13480,13480,13480,0
|
|
20230808,185200,517008950,13480,13480,13480,13480,0
|
|
20230808,185100,517008950,13480,13480,13480,13480,0
|
|
20230808,185000,517008950,13480,13480,13480,13480,0
|
|
20230808,184900,517008950,13480,13480,13480,13480,0
|
|
20230808,184800,517008950,13480,13480,13480,13480,0
|
|
20230808,184700,517008950,13480,13480,13480,13480,0
|
|
20230808,184600,517008950,13480,13480,13480,13480,0
|
|
20230808,184500,517008950,13480,13480,13480,13480,0
|
|
20230808,184400,517008950,13480,13480,13480,13480,0
|
|
20230808,184300,517008950,13480,13480,13480,13480,0
|
|
20230808,184200,517008950,13480,13480,13480,13480,0
|
|
20230808,184100,517008950,13480,13480,13480,13480,0
|
|
20230808,184000,517008950,13480,13480,13480,13480,0
|
|
20230808,183900,517008950,13480,13480,13480,13480,763
|
|
20230808,183800,517008950,13480,13480,13480,13480,0
|
|
20230808,183700,517008950,13480,13480,13480,13480,0
|
|
20230808,183600,517008950,13480,13480,13480,13480,0
|
|
20230808,183500,517008950,13480,13480,13480,13480,0
|
|
20230808,183400,517008950,13480,13480,13480,13480,0
|
|
20230808,183300,517008950,13480,13480,13480,13480,0
|
|
20230808,183200,517008950,13480,13480,13480,13480,0
|
|
20230808,183100,517008950,13480,13480,13480,13480,0
|
|
20230808,183000,517008950,13480,13480,13480,13480,0
|
|
20230808,182900,517008950,13480,13480,13480,13480,0
|
|
20230808,182800,517008950,13480,13480,13480,13480,0
|
|
20230808,182700,517008950,13480,13480,13480,13480,0
|
|
20230808,182600,517008950,13480,13480,13480,13480,0
|
|
20230808,182500,517008950,13480,13480,13480,13480,0
|
|
20230808,182400,517008950,13480,13480,13480,13480,0
|
|
20230808,182300,517008950,13480,13480,13480,13480,0
|
|
20230808,182200,517008950,13480,13480,13480,13480,0
|
|
20230808,182100,517008950,13480,13480,13480,13480,0
|
|
20230808,182000,517008950,13480,13480,13480,13480,0
|
|
20230808,181900,517008950,13480,13480,13480,13480,0
|
|
20230808,181800,517008950,13480,13480,13480,13480,0
|
|
20230808,181700,517008950,13480,13480,13480,13480,0
|
|
20230808,181600,517008950,13480,13480,13480,13480,0
|
|
20230808,181500,517008950,13480,13480,13480,13480,0
|
|
20230808,181400,517008950,13480,13480,13480,13480,0
|
|
20230808,181300,517008950,13480,13480,13480,13480,0
|
|
20230808,181200,517008950,13480,13480,13480,13480,0
|
|
20230808,181100,517008950,13480,13480,13480,13480,0
|
|
20230808,181000,517008950,13480,13480,13480,13480,0
|
|
20230808,180900,517008950,13480,13480,13480,13480,763
|
|
20230808,180800,517008950,13480,13480,13480,13480,0
|
|
20230808,180700,517008950,13480,13480,13480,13480,0
|
|
20230808,180600,517008950,13480,13480,13480,13480,0
|
|
20230808,180500,517008950,13480,13480,13480,13480,0
|
|
20230808,180400,517008950,13480,13480,13480,13480,0
|
|
20230808,180300,517008950,13480,13480,13480,13480,0
|
|
20230808,180200,517008950,13480,13480,13480,13480,0
|
|
20230808,180100,517008950,13480,13480,13480,13480,0
|
|
20230808,180000,517008950,13480,13480,13480,13480,0
|
|
20230808,175900,517008950,13480,13480,13480,13480,0
|
|
20230808,175800,517008950,13480,13480,13480,13480,0
|
|
20230808,175700,517008950,13480,13480,13480,13480,0
|
|
20230808,175600,517008950,13480,13480,13480,13480,0
|
|
20230808,175500,517008950,13480,13480,13480,13480,0
|
|
20230808,175400,517008950,13480,13480,13480,13480,0
|
|
20230808,175300,517008950,13480,13480,13480,13480,0
|
|
20230808,175200,517008950,13480,13480,13480,13480,0
|
|
20230808,175100,517008950,13480,13480,13480,13480,0
|
|
20230808,175000,517008950,13480,13480,13480,13480,0
|
|
20230808,174900,517008950,13480,13480,13480,13480,0
|
|
20230808,174800,517008950,13480,13480,13480,13480,0
|
|
20230808,174700,517008950,13480,13480,13480,13480,0
|
|
20230808,174600,517008950,13480,13480,13480,13480,0
|
|
20230808,174500,517008950,13480,13480,13480,13480,0
|
|
20230808,174400,517008950,13480,13480,13480,13480,0
|
|
20230808,174300,517008950,13480,13480,13480,13480,0
|
|
20230808,174200,517008950,13480,13480,13480,13480,0
|
|
20230808,174100,517008950,13480,13480,13480,13480,0
|
|
20230808,174000,517008950,13480,13480,13480,13480,0
|
|
20230808,173900,517008950,13480,13480,13480,13480,763
|
|
20230808,173800,517008950,13480,13480,13480,13480,0
|
|
20230808,173700,517008950,13480,13480,13480,13480,0
|
|
20230808,173600,517008950,13480,13480,13480,13480,0
|
|
20230808,173500,517008950,13480,13480,13480,13480,0
|
|
20230808,173400,517008950,13480,13480,13480,13480,0
|
|
20230808,173300,517008950,13480,13480,13480,13480,0
|
|
20230808,173200,517008950,13480,13480,13480,13480,0
|
|
20230808,173100,517008950,13480,13480,13480,13480,0
|
|
20230808,173000,517008950,13480,13480,13480,13480,0
|
|
20230808,172900,517008950,13480,13480,13480,13480,0
|
|
20230808,172800,517008950,13480,13480,13480,13480,0
|
|
20230808,172700,517008950,13480,13480,13480,13480,0
|
|
20230808,172600,517008950,13480,13480,13480,13480,0
|
|
20230808,172500,517008950,13480,13480,13480,13480,0
|
|
20230808,172400,517008950,13480,13480,13480,13480,0
|
|
20230808,172300,517008950,13480,13480,13480,13480,0
|
|
20230808,172200,517008950,13480,13480,13480,13480,0
|
|
20230808,172100,517008950,13480,13480,13480,13480,0
|
|
20230808,172000,517008950,13480,13480,13480,13480,0
|
|
20230808,171900,517008950,13480,13480,13480,13480,0
|
|
20230808,171800,517008950,13480,13480,13480,13480,0
|
|
20230808,171700,517008950,13480,13480,13480,13480,0
|
|
20230808,171600,517008950,13480,13480,13480,13480,0
|
|
20230808,171500,517008950,13480,13480,13480,13480,0
|
|
20230808,171400,517008950,13480,13480,13480,13480,0
|
|
20230808,171300,517008950,13480,13480,13480,13480,0
|
|
20230808,171200,517008950,13480,13480,13480,13480,0
|
|
20230808,171100,517008950,13480,13480,13480,13480,0
|
|
20230808,171000,517008950,13480,13480,13480,13480,0
|
|
20230808,170900,517008950,13480,13480,13480,13480,763
|
|
20230808,170800,517008950,13480,13480,13480,13480,0
|
|
20230808,170700,517008950,13480,13480,13480,13480,0
|
|
20230808,170600,517008950,13480,13480,13480,13480,0
|
|
20230808,170500,517008950,13480,13480,13480,13480,0
|
|
20230808,170400,517008950,13480,13480,13480,13480,0
|
|
20230808,170300,517008950,13480,13480,13480,13480,0
|
|
20230808,170200,517008950,13480,13480,13480,13480,0
|
|
20230808,170100,517008950,13480,13480,13480,13480,0
|
|
20230808,170000,517008950,13480,13480,13480,13480,0
|
|
20230808,165900,517008950,13480,13480,13480,13480,0
|
|
20230808,165800,517008950,13480,13480,13480,13480,0
|
|
20230808,165700,517008950,13480,13480,13480,13480,0
|
|
20230808,165600,517008950,13480,13480,13480,13480,0
|
|
20230808,165500,517008950,13480,13480,13480,13480,0
|
|
20230808,165400,517008950,13480,13480,13480,13480,0
|
|
20230808,165300,517008950,13480,13480,13480,13480,0
|
|
20230808,165200,517008950,13480,13480,13480,13480,0
|
|
20230808,165100,517008950,13480,13480,13480,13480,0
|
|
20230808,165000,517008950,13480,13480,13480,13480,0
|
|
20230808,164900,517008950,13480,13480,13480,13480,0
|
|
20230808,164800,517008950,13480,13480,13480,13480,0
|
|
20230808,164700,517008950,13480,13480,13480,13480,0
|
|
20230808,164600,517008950,13480,13480,13480,13480,0
|
|
20230808,164500,517008950,13480,13480,13480,13480,0
|
|
20230808,164400,517008950,13480,13480,13480,13480,0
|
|
20230808,164300,517008950,13480,13480,13480,13480,0
|
|
20230808,164200,517008950,13480,13480,13480,13480,0
|
|
20230808,164100,517008950,13480,13480,13480,13480,0
|
|
20230808,164000,517008950,13480,13480,13480,13480,0
|
|
20230808,163900,517008950,13480,13480,13480,13480,763
|
|
20230808,163800,517008950,13480,13480,13480,13480,0
|
|
20230808,163700,517008950,13480,13480,13480,13480,0
|
|
20230808,163600,517008950,13480,13480,13480,13480,0
|
|
20230808,163500,517008950,13480,13480,13480,13480,0
|
|
20230808,163400,517008950,13480,13480,13480,13480,0
|
|
20230808,163300,517008950,13480,13480,13480,13480,0
|
|
20230808,163200,517008950,13480,13480,13480,13480,0
|
|
20230808,163100,517008950,13480,13480,13480,13480,0
|
|
20230808,163000,517008950,13480,13480,13480,13480,0
|
|
20230808,162900,517008950,13480,13480,13480,13480,0
|
|
20230808,162800,517008950,13480,13480,13480,13480,0
|
|
20230808,162700,517008950,13480,13480,13480,13480,0
|
|
20230808,162600,517008950,13480,13480,13480,13480,0
|
|
20230808,162500,517008950,13480,13480,13480,13480,0
|
|
20230808,162400,517008950,13480,13480,13480,13480,0
|
|
20230808,162300,517008950,13480,13480,13480,13480,0
|
|
20230808,162200,517008950,13480,13480,13480,13480,0
|
|
20230808,162100,517008950,13480,13480,13480,13480,0
|
|
20230808,162000,517008950,13480,13480,13480,13480,0
|
|
20230808,161900,517008950,13480,13480,13480,13480,0
|
|
20230808,161800,517008950,13480,13480,13480,13480,0
|
|
20230808,161700,517008950,13480,13480,13480,13480,0
|
|
20230808,161600,517008950,13480,13480,13480,13480,0
|
|
20230808,161500,517008950,13480,13480,13480,13480,0
|
|
20230808,161400,517008950,13480,13480,13480,13480,0
|
|
20230808,161300,517008950,13480,13480,13480,13480,0
|
|
20230808,161200,517008950,13480,13480,13480,13480,0
|
|
20230808,161100,517008950,13480,13480,13480,13480,0
|
|
20230808,161000,517008950,13480,13480,13480,13480,0
|
|
20230808,160900,517008950,13480,13480,13480,13480,763
|
|
20230808,160800,517008950,13480,13480,13480,13480,0
|
|
20230808,160700,517008950,13480,13480,13480,13480,0
|
|
20230808,160600,517008950,13480,13480,13480,13480,0
|
|
20230808,160500,517008950,13480,13480,13480,13480,0
|
|
20230808,160400,517008950,13480,13480,13480,13480,0
|
|
20230808,160300,517008950,13480,13480,13480,13480,0
|
|
20230808,160200,517008950,13480,13480,13480,13480,0
|
|
20230808,160100,517008950,13480,13480,13480,13480,0
|
|
20230808,160000,517008950,13480,13480,13480,13480,0
|
|
20230808,155900,517008950,13480,13480,13480,13480,0
|
|
20230808,155800,517008950,13480,13480,13480,13480,0
|
|
20230808,155700,517008950,13480,13480,13480,13480,0
|
|
20230808,155600,517008950,13480,13480,13480,13480,0
|
|
20230808,155500,517008950,13480,13480,13480,13480,0
|
|
20230808,155400,517008950,13480,13480,13480,13480,0
|
|
20230808,155300,517008950,13480,13480,13480,13480,0
|
|
20230808,155200,517008950,13480,13480,13480,13480,0
|
|
20230808,155100,517008950,13480,13480,13480,13480,0
|
|
20230808,155000,517008950,13480,13480,13480,13480,0
|
|
20230808,154900,517008950,13480,13480,13480,13480,0
|
|
20230808,154800,517008950,13480,13480,13480,13480,0
|
|
20230808,154700,517008950,13480,13480,13480,13480,0
|
|
20230808,154600,517008950,13480,13480,13480,13480,0
|
|
20230808,154500,517008950,13480,13480,13480,13480,0
|
|
20230808,154400,517008950,13480,13480,13480,13480,0
|
|
20230808,154300,517008950,13480,13480,13480,13480,0
|
|
20230808,154200,517008950,13480,13480,13480,13480,0
|
|
20230808,154100,517008950,13480,13480,13480,13480,0
|
|
20230808,154000,517008950,13480,13480,13480,13480,0
|
|
20230808,153900,517008950,13480,13480,13480,13480,763
|
|
20230808,153800,517008950,13480,13480,13480,13480,0
|
|
20230808,153700,517008950,13480,13480,13480,13480,0
|
|
20230808,153600,517008950,13480,13480,13480,13480,0
|
|
20230808,153500,517008950,13480,13480,13480,13480,0
|
|
20230808,153400,517008950,13480,13480,13480,13480,0
|
|
20230808,153300,517008950,13480,13480,13480,13480,0
|
|
20230808,153200,517008950,13480,13480,13480,13480,0
|
|
20230808,153100,517008950,13480,13480,13480,13480,0
|
|
20230808,153000,517008950,13480,13480,13480,13480,763
|
|
20230808,152900,506723710,13510,13510,13510,13510,0
|
|
20230808,152800,506723710,13510,13510,13510,13510,0
|
|
20230808,152700,506723710,13510,13510,13510,13510,0
|
|
20230808,152600,506723710,13510,13510,13510,13510,0
|
|
20230808,152500,506723710,13510,13510,13510,13510,0
|
|
20230808,152400,506723710,13510,13510,13510,13510,0
|
|
20230808,152300,506723710,13510,13510,13510,13510,0
|
|
20230808,152200,506723710,13510,13510,13510,13510,0
|
|
20230808,152100,506723710,13510,13510,13510,13510,0
|
|
20230808,152000,506723710,13510,13510,13510,13510,0
|
|
20230808,151900,506723710,13510,13530,13540,13510,109
|
|
20230808,151800,505248950,13540,13540,13540,13540,29
|
|
20230808,151700,504856290,13540,13530,13550,13530,101
|
|
20230808,151600,503487830,13560,13530,13560,13530,6
|
|
20230808,151500,503406500,13550,13550,13550,13540,149
|
|
20230808,151400,501387890,13540,13540,13540,13530,92
|
|
20230808,151300,500142220,13540,13510,13540,13510,3
|
|
20230808,151200,500101640,13540,13530,13550,13530,80
|
|
20230808,151100,499017780,13540,13550,13560,13540,78
|
|
20230808,151000,497961490,13550,13540,13560,13540,79
|
|
20230808,150900,496891080,13530,13530,13530,13530,9
|
|
20230808,150800,496769310,13540,13530,13550,13520,80
|
|
20230808,150700,495686210,13530,13520,13540,13520,81
|
|
20230808,150600,494589610,13530,13530,13540,13530,114
|
|
20230808,150500,493046430,13530,13520,13540,13520,135
|
|
20230808,150400,491218640,13520,13510,13520,13510,22
|
|
20230808,150300,490921240,13520,13530,13560,13520,195
|
|
20230808,150200,488280490,13520,13520,13520,13520,4
|
|
20230808,150100,488226410,13520,13510,13520,13510,57
|
|
20230808,150000,487455800,13510,13500,13520,13500,19
|
|
20230808,145900,487199130,13510,13520,13550,13510,215
|
|
20230808,145800,484289400,13530,13520,13540,13510,27
|
|
20230808,145700,483924110,13520,13520,13540,13520,84
|
|
20230808,145600,482786970,13520,13520,13540,13520,80
|
|
20230808,145500,481703910,13520,13540,13540,13520,7
|
|
20230808,145400,481609190,13550,13540,13560,13530,152
|
|
20230808,145300,479549710,13540,13530,13540,13530,10
|
|
20230808,145200,479414330,13530,13530,13550,13530,81
|
|
20230808,145100,478316940,13540,13540,13560,13540,82
|
|
20230808,145000,477205200,13550,13530,13560,13530,78
|
|
20230808,144900,476147630,13540,13550,13560,13540,205
|
|
20230808,144800,473367960,13540,13540,13540,13540,4
|
|
20230808,144700,473313800,13540,13530,13540,13530,17
|
|
20230808,144600,473083630,13560,13560,13560,13500,714
|
|
20230808,144500,463439480,13570,13550,13580,13550,80
|
|
20230808,144400,462353240,13550,13530,13550,13530,77
|
|
20230808,144300,461309980,13540,13530,13540,13530,78
|
|
20230808,144200,460253870,13530,13550,13550,13530,216
|
|
20230808,144100,457328310,13540,13540,13540,13540,36
|
|
20230808,144000,456840870,13550,13560,13560,13550,100
|
|
20230808,143900,455484980,13580,13570,13580,13560,78
|
|
20230808,143800,454425770,13570,13550,13570,13550,70
|
|
20230808,143700,453475900,13550,13550,13560,13550,79
|
|
20230808,143600,452404690,13560,13560,13570,13560,136
|
|
20230808,143500,450559740,13570,13570,13580,13570,77
|
|
20230808,143400,449514160,13560,13560,13560,13560,2
|
|
20230808,143300,449487040,13580,13580,13590,13580,83
|
|
20230808,143200,448359820,13590,13570,13590,13570,132
|
|
20230808,143100,446566000,13570,13580,13580,13570,102
|
|
20230808,143000,445181090,13580,13560,13580,13560,12
|
|
20230808,142900,445018210,13570,13570,13570,13570,86
|
|
20230808,142800,443851190,13570,13590,13590,13570,95
|
|
20230808,142700,442561180,13580,13580,13580,13580,0
|
|
20230808,142600,442561180,13580,13580,13590,13580,78
|
|
20230808,142500,441501860,13580,13580,13590,13580,102
|
|
20230808,142400,440115810,13580,13580,13580,13580,77
|
|
20230808,142300,439070150,13580,13570,13580,13570,76
|
|
20230808,142200,438038140,13580,13590,13590,13580,79
|
|
20230808,142100,436965230,13580,13580,13580,13580,145
|
|
20230808,142000,434996130,13580,13580,13580,13580,0
|
|
20230808,141900,434996130,13580,13570,13580,13570,77
|
|
20230808,141800,433951160,13580,13580,13580,13580,11
|
|
20230808,141700,433801780,13570,13570,13580,13570,77
|
|
20230808,141600,432756200,13560,13550,13560,13550,70
|
|
20230808,141500,431807010,13560,13560,13580,13560,79
|
|
20230808,141400,430735730,13550,13540,13550,13540,142
|
|
20230808,141300,428811650,13540,13550,13550,13540,11
|
|
20230808,141200,428662610,13560,13560,13560,13560,77
|
|
20230808,141100,427618490,13560,13560,13560,13560,7
|
|
20230808,141000,427523570,13550,13540,13560,13540,145
|
|
20230808,140900,425559060,13560,13530,13560,13530,192
|
|
20230808,140800,422960050,13530,13590,13590,13530,820
|
|
20230808,140700,411857590,13600,13590,13600,13590,78
|
|
20230808,140600,410796800,13590,13610,13610,13590,195
|
|
20230808,140500,408144260,13610,13610,13610,13610,109
|
|
20230808,140400,406660770,13620,13620,13630,13620,83
|
|
20230808,140300,405530240,13630,13620,13630,13620,70
|
|
20230808,140200,404576150,13640,13640,13640,13640,80
|
|
20230808,140100,403484950,13630,13630,13630,13630,141
|
|
20230808,140000,401563120,13620,13630,13630,13620,8
|
|
20230808,135900,401454090,13630,13630,13630,13630,146
|
|
20230808,135800,399464110,13630,13630,13630,13630,0
|
|
20230808,135700,399464110,13630,13630,13630,13630,7
|
|
20230808,135600,399368700,13620,13630,13630,13620,255
|
|
20230808,135500,395893930,13640,13630,13640,13630,174
|
|
20230808,135400,393521550,13630,13630,13630,13630,8
|
|
20230808,135300,393412510,13630,13630,13640,13630,167
|
|
20230808,135200,391135390,13640,13640,13640,13640,77
|
|
20230808,135100,390085110,13630,13630,13630,13630,0
|
|
20230808,135000,390085110,13630,13640,13640,13630,54
|
|
20230808,134900,389349000,13660,13660,13660,13660,149
|
|
20230808,134800,387313660,13660,13640,13660,13640,86
|
|
20230808,134700,386139310,13650,13640,13650,13640,223
|
|
20230808,134600,383095370,13630,13630,13630,13630,52
|
|
20230808,134500,382386610,13620,13610,13620,13610,16
|
|
20230808,134400,382168770,13590,13580,13590,13580,274
|
|
20230808,134300,378445120,13590,13580,13590,13580,108
|
|
20230808,134200,376978410,13590,13580,13590,13580,146
|
|
20230808,134100,374994290,13590,13600,13600,13590,77
|
|
20230808,134000,373947850,13590,13600,13600,13590,9
|
|
20230808,133900,373825460,13580,13600,13610,13580,168
|
|
20230808,133800,371540510,13560,13550,13560,13550,128
|
|
20230808,133700,369805830,13550,13550,13560,13550,404
|
|
20230808,133600,364331480,13550,13550,13550,13550,55
|
|
20230808,133500,363586230,13540,13530,13540,13530,77
|
|
20230808,133400,362544100,13520,13520,13520,13520,78
|
|
20230808,133300,361489540,13510,13520,13520,13510,148
|
|
20230808,133200,359488590,13520,13520,13520,13520,7
|
|
20230808,133100,359393950,13520,13520,13520,13520,171
|
|
20230808,133000,357082030,13520,13520,13520,13520,0
|
|
20230808,132900,357082030,13520,13520,13520,13520,99
|
|
20230808,132800,355743550,13520,13520,13520,13520,54
|
|
20230808,132700,355013470,13530,13530,13530,13530,30
|
|
20230808,132600,354607570,13500,13540,13540,13500,189
|
|
20230808,132500,352051900,13540,13550,13550,13540,77
|
|
20230808,132400,351008560,13530,13520,13530,13520,70
|
|
20230808,132300,350061470,13530,13530,13530,13530,0
|
|
20230808,132200,350061470,13530,13490,13530,13490,13
|
|
20230808,132100,349885820,13500,13490,13500,13490,117
|
|
20230808,132000,348306330,13480,13480,13480,13480,162
|
|
20230808,131900,346122570,13490,13490,13490,13490,0
|
|
20230808,131800,346122570,13490,13490,13490,13490,2
|
|
20230808,131700,346095590,13480,13480,13480,13480,0
|
|
20230808,131600,346095590,13480,13480,13480,13480,36
|
|
20230808,131500,345610310,13490,13490,13490,13490,0
|
|
20230808,131400,345610310,13490,13490,13490,13490,1
|
|
20230808,131300,345596820,13490,13490,13490,13490,0
|
|
20230808,131200,345596820,13490,13490,13490,13490,0
|
|
20230808,131100,345596820,13490,13490,13490,13490,1
|
|
20230808,131000,345583330,13480,13480,13480,13480,0
|
|
20230808,130900,345583330,13480,13480,13480,13480,0
|
|
20230808,130800,345583330,13480,13480,13490,13480,147
|
|
20230808,130700,343601760,13490,13490,13490,13490,1
|
|
20230808,130600,343588270,13490,13490,13490,13490,0
|
|
20230808,130500,343588270,13490,13490,13490,13490,253
|
|
20230808,130400,340175300,13490,13500,13500,13490,484
|
|
20230808,130300,333641310,13510,13500,13510,13500,172
|
|
20230808,130200,331319070,13500,13500,13500,13500,0
|
|
20230808,130100,331319070,13500,13510,13510,13500,2
|
|
20230808,130000,331292060,13510,13510,13510,13510,0
|
|
20230808,125900,331292060,13510,13510,13510,13510,1
|
|
20230808,125800,331278550,13510,13520,13520,13510,159
|
|
20230808,125700,329130380,13520,13520,13520,13520,0
|
|
20230808,125600,329130380,13520,13520,13520,13520,4
|
|
20230808,125500,329076300,13520,13520,13520,13520,0
|
|
20230808,125400,329076300,13520,13510,13520,13510,2
|
|
20230808,125300,329049270,13510,13510,13510,13510,0
|
|
20230808,125200,329049270,13510,13510,13510,13510,0
|
|
20230808,125100,329049270,13510,13510,13510,13510,1
|
|
20230808,125000,329035760,13520,13520,13520,13520,15
|
|
20230808,124900,328832960,13520,13520,13520,13520,0
|
|
20230808,124800,328832960,13520,13510,13520,13510,56
|
|
20230808,124700,328076340,13520,13520,13520,13520,6
|
|
20230808,124600,327995220,13510,13510,13510,13510,100
|
|
20230808,124500,326644220,13510,13510,13510,13510,51
|
|
20230808,124400,325955210,13510,13510,13510,13510,300
|
|
20230808,124300,321902210,13510,13510,13510,13510,0
|
|
20230808,124200,321902210,13510,13510,13510,13510,0
|
|
20230808,124100,321902210,13510,13530,13530,13510,804
|
|
20230808,124000,311030880,13530,13530,13530,13530,0
|
|
20230808,123900,311030880,13530,13530,13530,13530,0
|
|
20230808,123800,311030880,13530,13530,13530,13530,1
|
|
20230808,123700,311017350,13540,13540,13540,13540,78
|
|
20230808,123600,309961230,13530,13530,13530,13530,100
|
|
20230808,123500,308608230,13530,13530,13530,13530,1
|
|
20230808,123400,308594700,13530,13530,13530,13530,0
|
|
20230808,123300,308594700,13530,13530,13530,13530,180
|
|
20230808,123200,306159300,13530,13530,13530,13530,1
|
|
20230808,123100,306145770,13530,13530,13530,13530,0
|
|
20230808,123000,306145770,13530,13530,13530,13530,0
|
|
20230808,122900,306145770,13530,13530,13530,13530,0
|
|
20230808,122800,306145770,13530,13530,13530,13530,2
|
|
20230808,122700,306118710,13550,13550,13550,13550,0
|
|
20230808,122600,306118710,13550,13550,13550,13550,0
|
|
20230808,122500,306118710,13550,13550,13550,13550,0
|
|
20230808,122400,306118710,13550,13550,13550,13550,0
|
|
20230808,122300,306118710,13550,13540,13550,13540,20
|
|
20230808,122200,305847730,13550,13550,13550,13550,0
|
|
20230808,122100,305847730,13550,13550,13550,13550,0
|
|
20230808,122000,305847730,13550,13550,13550,13550,0
|
|
20230808,121900,305847730,13550,13540,13550,13540,5
|
|
20230808,121800,305780000,13530,13540,13540,13530,2
|
|
20230808,121700,305752930,13530,13530,13530,13530,0
|
|
20230808,121600,305752930,13530,13530,13530,13530,0
|
|
20230808,121500,305752930,13530,13530,13530,13530,1
|
|
20230808,121400,305739400,13540,13540,13540,13540,3
|
|
20230808,121300,305698780,13540,13540,13540,13540,83
|
|
20230808,121200,304574960,13530,13540,13540,13530,8
|
|
20230808,121100,304466650,13530,13530,13530,13530,0
|
|
20230808,121000,304466650,13530,13530,13530,13530,0
|
|
20230808,120900,304466650,13530,13530,13530,13530,1
|
|
20230808,120800,304453120,13530,13530,13530,13530,0
|
|
20230808,120700,304453120,13530,13530,13530,13530,150
|
|
20230808,120600,302423620,13530,13530,13530,13530,0
|
|
20230808,120500,302423620,13530,13530,13530,13530,1
|
|
20230808,120400,302410090,13540,13540,13540,13540,0
|
|
20230808,120300,302410090,13540,13540,13540,13540,0
|
|
20230808,120200,302410090,13540,13540,13540,13540,0
|
|
20230808,120100,302410090,13540,13540,13540,13540,0
|
|
20230808,120000,302410090,13540,13540,13540,13540,0
|
|
20230808,115900,302410090,13540,13540,13540,13540,100
|
|
20230808,115800,301056090,13560,13540,13560,13540,168
|
|
20230808,115700,298778550,13540,13540,13540,13540,0
|
|
20230808,115600,298778550,13540,13540,13540,13540,10
|
|
20230808,115500,298643150,13530,13530,13530,13530,1
|
|
20230808,115400,298629620,13530,13530,13530,13530,0
|
|
20230808,115300,298629620,13530,13520,13530,13520,887
|
|
20230808,115200,286630810,13520,13520,13520,13520,1
|
|
20230808,115100,286617290,13520,13520,13520,13520,0
|
|
20230808,115000,286617290,13520,13520,13520,13520,0
|
|
20230808,114900,286617290,13520,13520,13520,13520,1
|
|
20230808,114800,286603770,13520,13520,13520,13520,0
|
|
20230808,114700,286603770,13520,13520,13520,13520,0
|
|
20230808,114600,286603770,13520,13520,13520,13520,1
|
|
20230808,114500,286590250,13520,13520,13520,13520,0
|
|
20230808,114400,286590250,13520,13520,13520,13520,0
|
|
20230808,114300,286590250,13520,13520,13520,13520,0
|
|
20230808,114200,286590250,13520,13520,13520,13520,1
|
|
20230808,114100,286576730,13530,13530,13530,13530,0
|
|
20230808,114000,286576730,13530,13530,13540,13530,72
|
|
20230808,113900,285602560,13530,13530,13530,13530,0
|
|
20230808,113800,285602560,13530,13530,13530,13530,0
|
|
20230808,113700,285602560,13530,13530,13530,13530,100
|
|
20230808,113600,284249560,13530,13530,13530,13530,1
|
|
20230808,113500,284236030,13550,13550,13550,13550,0
|
|
20230808,113400,284236030,13550,13540,13550,13530,292
|
|
20230808,113300,280279990,13540,13540,13540,13540,0
|
|
20230808,113200,280279990,13540,13540,13540,13540,0
|
|
20230808,113100,280279990,13540,13540,13540,13540,0
|
|
20230808,113000,280279990,13540,13540,13540,13540,1
|
|
20230808,112900,280266450,13540,13540,13540,13540,0
|
|
20230808,112800,280266450,13540,13540,13540,13540,0
|
|
20230808,112700,280266450,13540,13540,13540,13540,10
|
|
20230808,112600,280131050,13530,13530,13530,13530,1
|
|
20230808,112500,280117520,13520,13520,13520,13520,0
|
|
20230808,112400,280117520,13520,13520,13520,13520,76
|
|
20230808,112300,279090000,13510,13520,13520,13510,2
|
|
20230808,112200,279062970,13520,13520,13520,13520,0
|
|
20230808,112100,279062970,13520,13520,13520,13520,0
|
|
20230808,112000,279062970,13520,13520,13520,13520,5
|
|
20230808,111900,278995370,13510,13510,13510,13510,1
|
|
20230808,111800,278981860,13510,13510,13510,13510,1
|
|
20230808,111700,278968350,13500,13500,13500,13500,1
|
|
20230808,111600,278954850,13510,13510,13510,13510,0
|
|
20230808,111500,278954850,13510,13510,13510,13510,133
|
|
20230808,111400,277158020,13500,13500,13500,13500,0
|
|
20230808,111300,277158020,13500,13500,13500,13500,1
|
|
20230808,111200,277144520,13500,13500,13500,13500,0
|
|
20230808,111100,277144520,13500,13500,13500,13500,0
|
|
20230808,111000,277144520,13500,13520,13520,13500,101
|
|
20230808,110900,275779800,13540,13540,13540,13540,0
|
|
20230808,110800,275779800,13540,13500,13540,13500,1581
|
|
20230808,110700,254424420,13490,13490,13490,13490,1
|
|
20230808,110600,254410930,13500,13500,13500,13500,2
|
|
20230808,110500,254383930,13500,13500,13500,13500,0
|
|
20230808,110400,254383930,13500,13540,13540,13500,1021
|
|
20230808,110300,240594910,13540,13540,13540,13540,89
|
|
20230808,110200,239389850,13540,13540,13540,13540,0
|
|
20230808,110100,239389850,13540,13540,13540,13540,14
|
|
20230808,110000,239200290,13550,13550,13550,13550,386
|
|
20230808,105900,233969990,13550,13550,13550,13550,0
|
|
20230808,105800,233969990,13550,13560,13580,13550,478
|
|
20230808,105700,227486660,13570,13570,13570,13570,121
|
|
20230808,105600,225844690,13570,13570,13570,13570,1
|
|
20230808,105500,225831120,13590,13590,13590,13590,0
|
|
20230808,105400,225831120,13590,13590,13590,13590,0
|
|
20230808,105300,225831120,13590,13590,13590,13590,4
|
|
20230808,105200,225776760,13570,13570,13570,13570,0
|
|
20230808,105100,225776760,13570,13570,13570,13570,0
|
|
20230808,105000,225776760,13570,13570,13570,13560,55
|
|
20230808,104900,225030420,13570,13570,13570,13570,2
|
|
20230808,104800,225003280,13560,13560,13560,13560,100
|
|
20230808,104700,223647280,13570,13580,13580,13570,120
|
|
20230808,104600,222018480,13580,13600,13600,13580,328
|
|
20230808,104500,217558490,13610,13610,13610,13610,54
|
|
20230808,104400,216823550,13610,13610,13610,13610,1
|
|
20230808,104300,216809940,13630,13630,13630,13630,0
|
|
20230808,104200,216809940,13630,13630,13630,13630,0
|
|
20230808,104100,216809940,13630,13610,13630,13610,6
|
|
20230808,104000,216728230,13590,13590,13590,13590,0
|
|
20230808,103900,216728230,13590,13610,13610,13590,50
|
|
20230808,103800,216048350,13620,13620,13620,13620,0
|
|
20230808,103700,216048350,13620,13620,13620,13620,1
|
|
20230808,103600,216034730,13620,13650,13650,13620,680
|
|
20230808,103500,206772780,13650,13650,13650,13650,0
|
|
20230808,103400,206772780,13650,13650,13650,13650,0
|
|
20230808,103300,206772780,13650,13650,13650,13650,346
|
|
20230808,103200,202049880,13630,13610,13630,13610,812
|
|
20230808,103100,190992880,13610,13610,13610,13610,0
|
|
20230808,103000,190992880,13610,13610,13610,13610,4
|
|
20230808,102900,190938440,13610,13610,13610,13610,0
|
|
20230808,102800,190938440,13610,13610,13610,13610,3
|
|
20230808,102700,190897610,13610,13610,13610,13610,0
|
|
20230808,102600,190897610,13610,13600,13610,13590,148
|
|
20230808,102500,188885770,13600,13600,13600,13600,6
|
|
20230808,102400,188804170,13600,13600,13600,13600,30
|
|
20230808,102300,188396170,13600,13600,13600,13600,0
|
|
20230808,102200,188396170,13600,13600,13600,13600,10
|
|
20230808,102100,188260170,13600,13600,13600,13600,62
|
|
20230808,102000,187416970,13610,13630,13630,13610,142
|
|
20230808,101900,185483390,13610,13610,13610,13610,65
|
|
20230808,101800,184598740,13610,13610,13610,13610,13
|
|
20230808,101700,184421810,13610,13610,13610,13610,60
|
|
20230808,101600,183605210,13610,13610,13610,13610,1
|
|
20230808,101500,183591600,13610,13610,13610,13610,9
|
|
20230808,101400,183469110,13610,13610,13610,13610,10
|
|
20230808,101300,183333010,13610,13630,13640,13610,1482
|
|
20230808,101200,163133110,13630,13670,13670,13630,4136
|
|
20230808,101100,106681330,13680,13690,13690,13680,279
|
|
20230808,101000,102864600,13710,13710,13710,13710,0
|
|
20230808,100900,102864600,13710,13710,13710,13710,0
|
|
20230808,100800,102864600,13710,13680,13710,13680,150
|
|
20230808,100700,100811100,13710,13710,13710,13710,0
|
|
20230808,100600,100811100,13710,13710,13710,13710,0
|
|
20230808,100500,100811100,13710,13710,13710,13710,50
|
|
20230808,100400,100125600,13680,13710,13710,13680,51
|
|
20230808,100300,99427890,13710,13710,13710,13710,0
|
|
20230808,100200,99427890,13710,13710,13710,13710,0
|
|
20230808,100100,99427890,13710,13710,13710,13710,0
|
|
20230808,100000,99427890,13710,13710,13710,13710,1
|
|
20230808,095900,99414180,13680,13680,13680,13680,104
|
|
20230808,095800,97991460,13680,13680,13680,13680,1
|
|
20230808,095700,97977780,13680,13690,13690,13680,62
|
|
20230808,095600,97129020,13710,13710,13710,13710,5
|
|
20230808,095500,97060470,13700,13720,13720,13700,644
|
|
20230808,095400,88234340,13720,13730,13730,13720,180
|
|
20230808,095300,85762950,13730,13730,13730,13730,0
|
|
20230808,095200,85762950,13730,13730,13730,13730,10
|
|
20230808,095100,85625650,13740,13740,13740,13740,160
|
|
20230808,095000,83427250,13760,13760,13760,13760,0
|
|
20230808,094900,83427250,13760,13760,13760,13760,1
|
|
20230808,094800,83413490,13730,13750,13750,13730,155
|
|
20230808,094700,81283840,13760,13760,13760,13760,160
|
|
20230808,094600,79082240,13750,13750,13750,13750,0
|
|
20230808,094500,79082240,13750,13750,13750,13750,217
|
|
20230808,094400,76098490,13740,13740,13740,13740,5
|
|
20230808,094300,76029790,13730,13730,13730,13730,0
|
|
20230808,094200,76029790,13730,13730,13730,13730,2
|
|
20230808,094100,76002330,13730,13730,13730,13730,105
|
|
20230808,094000,74560680,13730,13730,13730,13730,1
|
|
20230808,093900,74546950,13730,13730,13730,13730,0
|
|
20230808,093800,74546950,13730,13730,13730,13730,91
|
|
20230808,093700,73297520,13730,13730,13730,13730,0
|
|
20230808,093600,73297520,13730,13730,13730,13730,0
|
|
20230808,093500,73297520,13730,13730,13730,13730,1
|
|
20230808,093400,73283790,13730,13730,13730,13730,28
|
|
20230808,093300,72899350,13730,13730,13730,13730,14
|
|
20230808,093200,72707130,13740,13740,13740,13740,0
|
|
20230808,093100,72707130,13740,13740,13740,13740,1
|
|
20230808,093000,72693390,13740,13730,13740,13730,22
|
|
20230808,092900,72391260,13740,13740,13740,13740,0
|
|
20230808,092800,72391260,13740,13740,13740,13740,0
|
|
20230808,092700,72391260,13740,13740,13740,13740,6
|
|
20230808,092600,72308820,13740,13740,13740,13740,5
|
|
20230808,092500,72240120,13740,13740,13740,13740,50
|
|
20230808,092400,71553120,13760,13760,13760,13760,0
|
|
20230808,092300,71553120,13760,13720,13760,13670,448
|
|
20230808,092200,65402300,13700,13670,13700,13670,165
|
|
20230808,092100,63146600,13660,13660,13660,13660,0
|
|
20230808,092000,63146600,13660,13700,13700,13660,1700
|
|
20230808,091900,39856980,13700,13690,13700,13690,153
|
|
20230808,091800,37761460,13680,13680,13680,13680,45
|
|
20230808,091700,37145860,13670,13670,13670,13670,193
|
|
20230808,091600,34507550,13670,13670,13670,13670,0
|
|
20230808,091500,34507550,13670,13670,13670,13670,4
|
|
20230808,091400,34452870,13670,13670,13670,13670,0
|
|
20230808,091300,34452870,13670,13670,13670,13670,1
|
|
20230808,091200,34439200,13670,13670,13670,13670,37
|
|
20230808,091100,33933410,13640,13640,13640,13640,0
|
|
20230808,091000,33933410,13640,13640,13640,13640,57
|
|
20230808,090900,33155930,13650,13670,13670,13650,1109
|
|
20230808,090800,18016810,13680,13680,13680,13680,2
|
|
20230808,090700,17989450,13670,13680,13680,13670,68
|
|
20230808,090600,17059880,13680,13690,13690,13680,30
|
|
20230808,090500,16649430,13690,13710,13720,13690,899
|
|
20230808,090400,4333230,13730,13730,13730,13730,1
|
|
20230808,090300,4319500,13730,13730,13730,13730,0
|
|
20230808,090200,4319500,13730,13710,13730,13710,174
|
|
20230808,090100,1931920,13710,13710,13710,13710,0
|
|
20230808,090000,1931920,13710,13700,13710,13700,141
|