611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190800,411468720,13700,13700,13700,13700,91
|
|
20230809,190700,411468720,13700,13700,13700,13700,0
|
|
20230809,190600,411468720,13700,13700,13700,13700,0
|
|
20230809,190500,411468720,13700,13700,13700,13700,0
|
|
20230809,190400,411468720,13700,13700,13700,13700,0
|
|
20230809,190300,411468720,13700,13700,13700,13700,0
|
|
20230809,190200,411468720,13700,13700,13700,13700,0
|
|
20230809,190100,411468720,13700,13700,13700,13700,0
|
|
20230809,190000,411468720,13700,13700,13700,13700,0
|
|
20230809,185900,411468720,13700,13700,13700,13700,0
|
|
20230809,185800,411468720,13700,13700,13700,13700,0
|
|
20230809,185700,411468720,13700,13700,13700,13700,0
|
|
20230809,185600,411468720,13700,13700,13700,13700,0
|
|
20230809,185500,411468720,13700,13700,13700,13700,0
|
|
20230809,185400,411468720,13700,13700,13700,13700,0
|
|
20230809,185300,411468720,13700,13700,13700,13700,0
|
|
20230809,185200,411468720,13700,13700,13700,13700,0
|
|
20230809,185100,411468720,13700,13700,13700,13700,0
|
|
20230809,185000,411468720,13700,13700,13700,13700,0
|
|
20230809,184900,411468720,13700,13700,13700,13700,0
|
|
20230809,184800,411468720,13700,13700,13700,13700,0
|
|
20230809,184700,411468720,13700,13700,13700,13700,0
|
|
20230809,184600,411468720,13700,13700,13700,13700,0
|
|
20230809,184500,411468720,13700,13700,13700,13700,0
|
|
20230809,184400,411468720,13700,13700,13700,13700,0
|
|
20230809,184300,411468720,13700,13700,13700,13700,0
|
|
20230809,184200,411468720,13700,13700,13700,13700,0
|
|
20230809,184100,411468720,13700,13700,13700,13700,0
|
|
20230809,184000,411468720,13700,13700,13700,13700,0
|
|
20230809,183900,411468720,13700,13700,13700,13700,0
|
|
20230809,183800,411468720,13700,13700,13700,13700,91
|
|
20230809,183700,411468720,13700,13700,13700,13700,0
|
|
20230809,183600,411468720,13700,13700,13700,13700,0
|
|
20230809,183500,411468720,13700,13700,13700,13700,0
|
|
20230809,183400,411468720,13700,13700,13700,13700,0
|
|
20230809,183300,411468720,13700,13700,13700,13700,0
|
|
20230809,183200,411468720,13700,13700,13700,13700,0
|
|
20230809,183100,411468720,13700,13700,13700,13700,0
|
|
20230809,183000,411468720,13700,13700,13700,13700,0
|
|
20230809,182900,411468720,13700,13700,13700,13700,0
|
|
20230809,182800,411468720,13700,13700,13700,13700,0
|
|
20230809,182700,411468720,13700,13700,13700,13700,0
|
|
20230809,182600,411468720,13700,13700,13700,13700,0
|
|
20230809,182500,411468720,13700,13700,13700,13700,0
|
|
20230809,182400,411468720,13700,13700,13700,13700,0
|
|
20230809,182300,411468720,13700,13700,13700,13700,0
|
|
20230809,182200,411468720,13700,13700,13700,13700,0
|
|
20230809,182100,411468720,13700,13700,13700,13700,0
|
|
20230809,182000,411468720,13700,13700,13700,13700,0
|
|
20230809,181900,411468720,13700,13700,13700,13700,0
|
|
20230809,181800,411468720,13700,13700,13700,13700,0
|
|
20230809,181700,411468720,13700,13700,13700,13700,0
|
|
20230809,181600,411468720,13700,13700,13700,13700,0
|
|
20230809,181500,411468720,13700,13700,13700,13700,0
|
|
20230809,181400,411468720,13700,13700,13700,13700,0
|
|
20230809,181300,411468720,13700,13700,13700,13700,0
|
|
20230809,181200,411468720,13700,13700,13700,13700,0
|
|
20230809,181100,411468720,13700,13700,13700,13700,0
|
|
20230809,181000,411468720,13700,13700,13700,13700,0
|
|
20230809,180900,411468720,13700,13700,13700,13700,0
|
|
20230809,180800,411468720,13700,13700,13700,13700,91
|
|
20230809,180700,411468720,13700,13700,13700,13700,0
|
|
20230809,180600,411468720,13700,13700,13700,13700,0
|
|
20230809,180500,411468720,13700,13700,13700,13700,0
|
|
20230809,180400,411468720,13700,13700,13700,13700,0
|
|
20230809,180300,411468720,13700,13700,13700,13700,0
|
|
20230809,180200,411468720,13700,13700,13700,13700,0
|
|
20230809,180100,411468720,13700,13700,13700,13700,0
|
|
20230809,180000,411468720,13700,13700,13700,13700,0
|
|
20230809,175900,411468720,13700,13700,13700,13700,0
|
|
20230809,175800,411468720,13700,13700,13700,13700,0
|
|
20230809,175700,411468720,13700,13700,13700,13700,0
|
|
20230809,175600,411468720,13700,13700,13700,13700,0
|
|
20230809,175500,411468720,13700,13700,13700,13700,0
|
|
20230809,175400,411468720,13700,13700,13700,13700,0
|
|
20230809,175300,411468720,13700,13700,13700,13700,0
|
|
20230809,175200,411468720,13700,13700,13700,13700,0
|
|
20230809,175100,411468720,13700,13700,13700,13700,0
|
|
20230809,175000,411468720,13700,13700,13700,13700,0
|
|
20230809,174900,411468720,13700,13700,13700,13700,0
|
|
20230809,174800,411468720,13700,13700,13700,13700,0
|
|
20230809,174700,411468720,13700,13700,13700,13700,0
|
|
20230809,174600,411468720,13700,13700,13700,13700,0
|
|
20230809,174500,411468720,13700,13700,13700,13700,0
|
|
20230809,174400,411468720,13700,13700,13700,13700,0
|
|
20230809,174300,411468720,13700,13700,13700,13700,0
|
|
20230809,174200,411468720,13700,13700,13700,13700,0
|
|
20230809,174100,411468720,13700,13700,13700,13700,0
|
|
20230809,174000,411468720,13700,13700,13700,13700,0
|
|
20230809,173900,411468720,13700,13700,13700,13700,0
|
|
20230809,173800,411468720,13700,13700,13700,13700,91
|
|
20230809,173700,411468720,13700,13700,13700,13700,0
|
|
20230809,173600,411468720,13700,13700,13700,13700,0
|
|
20230809,173500,411468720,13700,13700,13700,13700,0
|
|
20230809,173400,411468720,13700,13700,13700,13700,0
|
|
20230809,173300,411468720,13700,13700,13700,13700,0
|
|
20230809,173200,411468720,13700,13700,13700,13700,0
|
|
20230809,173100,411468720,13700,13700,13700,13700,0
|
|
20230809,173000,411468720,13700,13700,13700,13700,0
|
|
20230809,172900,411468720,13700,13700,13700,13700,0
|
|
20230809,172800,411468720,13700,13700,13700,13700,0
|
|
20230809,172700,411468720,13700,13700,13700,13700,0
|
|
20230809,172600,411468720,13700,13700,13700,13700,0
|
|
20230809,172500,411468720,13700,13700,13700,13700,0
|
|
20230809,172400,411468720,13700,13700,13700,13700,0
|
|
20230809,172300,411468720,13700,13700,13700,13700,0
|
|
20230809,172200,411468720,13700,13700,13700,13700,0
|
|
20230809,172100,411468720,13700,13700,13700,13700,0
|
|
20230809,172000,411468720,13700,13700,13700,13700,0
|
|
20230809,171900,411468720,13700,13700,13700,13700,0
|
|
20230809,171800,411468720,13700,13700,13700,13700,0
|
|
20230809,171700,411468720,13700,13700,13700,13700,0
|
|
20230809,171600,411468720,13700,13700,13700,13700,0
|
|
20230809,171500,411468720,13700,13700,13700,13700,0
|
|
20230809,171400,411468720,13700,13700,13700,13700,0
|
|
20230809,171300,411468720,13700,13700,13700,13700,0
|
|
20230809,171200,411468720,13700,13700,13700,13700,0
|
|
20230809,171100,411468720,13700,13700,13700,13700,0
|
|
20230809,171000,411468720,13700,13700,13700,13700,0
|
|
20230809,170900,411468720,13700,13700,13700,13700,0
|
|
20230809,170800,411468720,13700,13700,13700,13700,91
|
|
20230809,170700,411468720,13700,13700,13700,13700,0
|
|
20230809,170600,411468720,13700,13700,13700,13700,0
|
|
20230809,170500,411468720,13700,13700,13700,13700,0
|
|
20230809,170400,411468720,13700,13700,13700,13700,0
|
|
20230809,170300,411468720,13700,13700,13700,13700,0
|
|
20230809,170200,411468720,13700,13700,13700,13700,0
|
|
20230809,170100,411468720,13700,13700,13700,13700,0
|
|
20230809,170000,411468720,13700,13700,13700,13700,0
|
|
20230809,165900,411468720,13700,13700,13700,13700,0
|
|
20230809,165800,411468720,13700,13700,13700,13700,0
|
|
20230809,165700,411468720,13700,13700,13700,13700,0
|
|
20230809,165600,411468720,13700,13700,13700,13700,0
|
|
20230809,165500,411468720,13700,13700,13700,13700,0
|
|
20230809,165400,411468720,13700,13700,13700,13700,0
|
|
20230809,165300,411468720,13700,13700,13700,13700,0
|
|
20230809,165200,411468720,13700,13700,13700,13700,0
|
|
20230809,165100,411468720,13700,13700,13700,13700,0
|
|
20230809,165000,411468720,13700,13700,13700,13700,0
|
|
20230809,164900,411468720,13700,13700,13700,13700,0
|
|
20230809,164800,411468720,13700,13700,13700,13700,0
|
|
20230809,164700,411468720,13700,13700,13700,13700,0
|
|
20230809,164600,411468720,13700,13700,13700,13700,0
|
|
20230809,164500,411468720,13700,13700,13700,13700,0
|
|
20230809,164400,411468720,13700,13700,13700,13700,0
|
|
20230809,164300,411468720,13700,13700,13700,13700,0
|
|
20230809,164200,411468720,13700,13700,13700,13700,0
|
|
20230809,164100,411468720,13700,13700,13700,13700,0
|
|
20230809,164000,411468720,13700,13700,13700,13700,0
|
|
20230809,163900,411468720,13700,13700,13700,13700,0
|
|
20230809,163800,411468720,13700,13700,13700,13700,91
|
|
20230809,163700,411468720,13700,13700,13700,13700,0
|
|
20230809,163600,411468720,13700,13700,13700,13700,0
|
|
20230809,163500,411468720,13700,13700,13700,13700,0
|
|
20230809,163400,411468720,13700,13700,13700,13700,0
|
|
20230809,163300,411468720,13700,13700,13700,13700,0
|
|
20230809,163200,411468720,13700,13700,13700,13700,0
|
|
20230809,163100,411468720,13700,13700,13700,13700,0
|
|
20230809,163000,411468720,13700,13700,13700,13700,0
|
|
20230809,162900,411468720,13700,13700,13700,13700,0
|
|
20230809,162800,411468720,13700,13700,13700,13700,0
|
|
20230809,162700,411468720,13700,13700,13700,13700,0
|
|
20230809,162600,411468720,13700,13700,13700,13700,0
|
|
20230809,162500,411468720,13700,13700,13700,13700,0
|
|
20230809,162400,411468720,13700,13700,13700,13700,0
|
|
20230809,162300,411468720,13700,13700,13700,13700,0
|
|
20230809,162200,411468720,13700,13700,13700,13700,0
|
|
20230809,162100,411468720,13700,13700,13700,13700,0
|
|
20230809,162000,411468720,13700,13700,13700,13700,0
|
|
20230809,161900,411468720,13700,13700,13700,13700,0
|
|
20230809,161800,411468720,13700,13700,13700,13700,0
|
|
20230809,161700,411468720,13700,13700,13700,13700,0
|
|
20230809,161600,411468720,13700,13700,13700,13700,0
|
|
20230809,161500,411468720,13700,13700,13700,13700,0
|
|
20230809,161400,411468720,13700,13700,13700,13700,0
|
|
20230809,161300,411468720,13700,13700,13700,13700,0
|
|
20230809,161200,411468720,13700,13700,13700,13700,0
|
|
20230809,161100,411468720,13700,13700,13700,13700,0
|
|
20230809,161000,411468720,13700,13700,13700,13700,0
|
|
20230809,160900,411468720,13700,13700,13700,13700,0
|
|
20230809,160800,411468720,13700,13700,13700,13700,91
|
|
20230809,160700,411468720,13700,13700,13700,13700,0
|
|
20230809,160600,411468720,13700,13700,13700,13700,0
|
|
20230809,160500,411468720,13700,13700,13700,13700,0
|
|
20230809,160400,411468720,13700,13700,13700,13700,0
|
|
20230809,160300,411468720,13700,13700,13700,13700,0
|
|
20230809,160200,411468720,13700,13700,13700,13700,0
|
|
20230809,160100,411468720,13700,13700,13700,13700,0
|
|
20230809,160000,411468720,13700,13700,13700,13700,0
|
|
20230809,155900,411468720,13700,13700,13700,13700,0
|
|
20230809,155800,411468720,13700,13700,13700,13700,0
|
|
20230809,155700,411468720,13700,13700,13700,13700,0
|
|
20230809,155600,411468720,13700,13700,13700,13700,0
|
|
20230809,155500,411468720,13700,13700,13700,13700,0
|
|
20230809,155400,411468720,13700,13700,13700,13700,0
|
|
20230809,155300,411468720,13700,13700,13700,13700,0
|
|
20230809,155200,411468720,13700,13700,13700,13700,0
|
|
20230809,155100,411468720,13700,13700,13700,13700,0
|
|
20230809,155000,411468720,13700,13700,13700,13700,0
|
|
20230809,154900,411468720,13700,13700,13700,13700,0
|
|
20230809,154800,411468720,13700,13700,13700,13700,0
|
|
20230809,154700,411468720,13700,13700,13700,13700,0
|
|
20230809,154600,411468720,13700,13700,13700,13700,0
|
|
20230809,154500,411468720,13700,13700,13700,13700,0
|
|
20230809,154400,411468720,13700,13700,13700,13700,0
|
|
20230809,154300,411468720,13700,13700,13700,13700,0
|
|
20230809,154200,411468720,13700,13700,13700,13700,0
|
|
20230809,154100,411468720,13700,13700,13700,13700,0
|
|
20230809,154000,411468720,13700,13700,13700,13700,0
|
|
20230809,153900,411468720,13700,13700,13700,13700,0
|
|
20230809,153800,411468720,13700,13700,13700,13700,91
|
|
20230809,153700,411468720,13700,13700,13700,13700,0
|
|
20230809,153600,411468720,13700,13700,13700,13700,0
|
|
20230809,153500,411468720,13700,13700,13700,13700,0
|
|
20230809,153400,411468720,13700,13700,13700,13700,0
|
|
20230809,153300,411468720,13700,13700,13700,13700,0
|
|
20230809,153200,411468720,13700,13700,13700,13700,0
|
|
20230809,153100,411468720,13700,13700,13700,13700,0
|
|
20230809,153000,411468720,13700,13700,13700,13700,91
|
|
20230809,152900,410222020,13700,13700,13700,13700,0
|
|
20230809,152800,410222020,13700,13700,13700,13700,0
|
|
20230809,152700,410222020,13700,13700,13700,13700,0
|
|
20230809,152600,410222020,13700,13700,13700,13700,0
|
|
20230809,152500,410222020,13700,13700,13700,13700,0
|
|
20230809,152400,410222020,13700,13700,13700,13700,0
|
|
20230809,152300,410222020,13700,13700,13700,13700,0
|
|
20230809,152200,410222020,13700,13700,13700,13700,0
|
|
20230809,152100,410222020,13700,13700,13700,13700,0
|
|
20230809,152000,410222020,13700,13700,13700,13700,0
|
|
20230809,151900,410222020,13700,13700,13700,13680,132
|
|
20230809,151800,408415620,13700,13690,13700,13680,7
|
|
20230809,151700,408319790,13700,13700,13700,13700,8
|
|
20230809,151600,408210190,13700,13680,13700,13680,8
|
|
20230809,151500,408100630,13690,13690,13690,13690,3
|
|
20230809,151400,408059560,13680,13680,13700,13680,392
|
|
20230809,151300,402691000,13700,13700,13700,13700,4
|
|
20230809,151200,402636200,13710,13680,13710,13680,263
|
|
20230809,151100,399033040,13680,13700,13700,13680,8
|
|
20230809,151000,398923490,13700,13700,13700,13700,4
|
|
20230809,150900,398868690,13700,13690,13700,13690,5
|
|
20230809,150800,398800230,13680,13680,13680,13680,4
|
|
20230809,150700,398745510,13680,13680,13680,13680,0
|
|
20230809,150600,398745510,13680,13680,13700,13680,30
|
|
20230809,150500,398335020,13690,13690,13690,13690,0
|
|
20230809,150400,398335020,13690,13690,13690,13690,2
|
|
20230809,150300,398307640,13680,13680,13680,13680,1
|
|
20230809,150200,398293960,13700,13700,13700,13700,183
|
|
20230809,150100,395786860,13700,13690,13700,13690,8
|
|
20230809,150000,395677300,13680,13680,13680,13680,34
|
|
20230809,145900,395212180,13700,13700,13700,13700,4
|
|
20230809,145800,395157380,13700,13680,13700,13680,6
|
|
20230809,145700,395075200,13690,13690,13690,13690,3
|
|
20230809,145600,395034130,13690,13690,13690,13690,1
|
|
20230809,145500,395020440,13690,13690,13690,13690,4
|
|
20230809,145400,394965680,13700,13710,13710,13700,16
|
|
20230809,145300,394746440,13700,13700,13700,13700,59
|
|
20230809,145200,393938140,13710,13690,13710,13690,12
|
|
20230809,145100,393773690,13690,13690,13690,13690,0
|
|
20230809,145000,393773690,13690,13690,13690,13690,1
|
|
20230809,144900,393760000,13710,13700,13710,13690,104
|
|
20230809,144800,392336170,13690,13710,13710,13690,4
|
|
20230809,144700,392281370,13690,13700,13700,13690,16
|
|
20230809,144600,392062180,13700,13710,13710,13700,12
|
|
20230809,144500,391897690,13700,13700,13700,13700,1
|
|
20230809,144400,391883990,13690,13700,13700,13690,3
|
|
20230809,144300,391842900,13700,13710,13710,13700,86
|
|
20230809,144200,390664660,13700,13700,13700,13700,3
|
|
20230809,144100,390623560,13690,13690,13710,13690,5
|
|
20230809,144000,390555070,13690,13690,13690,13690,0
|
|
20230809,143900,390555070,13690,13690,13690,13690,1
|
|
20230809,143800,390541380,13710,13710,13710,13710,45
|
|
20230809,143700,389924430,13720,13700,13720,13700,3
|
|
20230809,143600,389883300,13690,13700,13700,13690,3
|
|
20230809,143500,389842210,13700,13700,13700,13700,0
|
|
20230809,143400,389842210,13700,13700,13700,13700,0
|
|
20230809,143300,389842210,13700,13690,13700,13690,10
|
|
20230809,143200,389705230,13700,13700,13700,13700,205
|
|
20230809,143100,386896730,13700,13700,13710,13700,34
|
|
20230809,143000,386430630,13700,13700,13700,13700,1
|
|
20230809,142900,386416930,13700,13700,13700,13700,1
|
|
20230809,142800,386403230,13690,13700,13700,13690,187
|
|
20230809,142700,383841340,13700,13710,13710,13700,4
|
|
20230809,142600,383786510,13700,13700,13700,13700,0
|
|
20230809,142500,383786510,13700,13710,13720,13700,5
|
|
20230809,142400,383717950,13700,13700,13700,13700,2
|
|
20230809,142300,383690550,13710,13690,13710,13690,4
|
|
20230809,142200,383635730,13700,13700,13700,13700,3
|
|
20230809,142100,383594630,13700,13700,13700,13700,31
|
|
20230809,142000,383169930,13700,13710,13710,13700,46
|
|
20230809,141900,382539630,13700,13710,13710,13700,3
|
|
20230809,141800,382498520,13710,13710,13710,13710,0
|
|
20230809,141700,382498520,13710,13720,13730,13710,48
|
|
20230809,141600,381840390,13720,13720,13720,13720,3
|
|
20230809,141500,381799230,13710,13710,13710,13710,3
|
|
20230809,141400,381758100,13710,13710,13710,13710,0
|
|
20230809,141300,381758100,13710,13710,13710,13710,1
|
|
20230809,141200,381744390,13730,13720,13730,13710,5
|
|
20230809,141100,381675780,13720,13720,13720,13720,1
|
|
20230809,141000,381662060,13720,13720,13720,13720,12
|
|
20230809,140900,381497420,13710,13710,13710,13710,2
|
|
20230809,140800,381470000,13710,13710,13710,13710,11
|
|
20230809,140700,381319190,13720,13720,13720,13720,12
|
|
20230809,140600,381154550,13720,13720,13720,13720,82
|
|
20230809,140500,380029510,13710,13710,13710,13710,0
|
|
20230809,140400,380029510,13710,13700,13710,13700,17
|
|
20230809,140300,379796460,13710,13700,13710,13700,27
|
|
20230809,140200,379426310,13690,13700,13700,13690,2
|
|
20230809,140100,379398920,13700,13680,13700,13680,59
|
|
20230809,140000,378590640,13680,13680,13680,13680,0
|
|
20230809,135900,378590640,13680,13680,13680,13680,1
|
|
20230809,135800,378576960,13700,13700,13700,13700,2
|
|
20230809,135700,378549560,13700,13700,13700,13700,263
|
|
20230809,135600,374946460,13680,13700,13700,13680,98
|
|
20230809,135500,373604280,13710,13710,13710,13710,0
|
|
20230809,135400,373604280,13710,13700,13710,13670,206
|
|
20230809,135300,370785440,13700,13700,13700,13700,4
|
|
20230809,135200,370730640,13700,13700,13700,13700,40
|
|
20230809,135100,370182640,13700,13700,13700,13700,1
|
|
20230809,135000,370168940,13700,13700,13700,13700,3
|
|
20230809,134900,370127840,13690,13700,13700,13690,41
|
|
20230809,134800,369566510,13690,13700,13700,13690,2
|
|
20230809,134700,369539120,13690,13690,13690,13690,0
|
|
20230809,134600,369539120,13690,13700,13700,13690,318
|
|
20230809,134500,365183020,13700,13710,13710,13700,93
|
|
20230809,134400,363908000,13710,13710,13710,13710,110
|
|
20230809,134300,362399900,13710,13710,13710,13710,21
|
|
20230809,134200,362111990,13720,13710,13720,13710,37
|
|
20230809,134100,361604690,13710,13710,13710,13710,3
|
|
20230809,134000,361563560,13710,13720,13720,13710,357
|
|
20230809,133900,356665530,13720,13720,13730,13710,152
|
|
20230809,133800,354580090,13720,13720,13720,13710,9
|
|
20230809,133700,354456660,13700,13700,13700,13700,1
|
|
20230809,133600,354442960,13710,13710,13710,13710,0
|
|
20230809,133500,354442960,13710,13710,13710,13700,4
|
|
20230809,133400,354388130,13710,13710,13710,13710,0
|
|
20230809,133300,354388130,13710,13710,13710,13710,3
|
|
20230809,133200,354347000,13690,13690,13690,13690,1
|
|
20230809,133100,354333310,13730,13710,13730,13700,1400
|
|
20230809,133000,335150930,13720,13710,13720,13710,4
|
|
20230809,132900,335096070,13720,13720,13730,13720,4
|
|
20230809,132800,335041170,13730,13720,13730,13720,13
|
|
20230809,132700,334862790,13720,13700,13720,13700,3
|
|
20230809,132600,334821660,13710,13720,13720,13710,5
|
|
20230809,132500,334753090,13710,13710,13710,13710,1
|
|
20230809,132400,334739380,13700,13700,13700,13700,3
|
|
20230809,132300,334698280,13700,13700,13700,13700,6
|
|
20230809,132200,334616080,13710,13710,13710,13710,2
|
|
20230809,132100,334588660,13700,13710,13710,13700,4
|
|
20230809,132000,334533830,13700,13700,13700,13700,0
|
|
20230809,131900,334533830,13700,13700,13700,13700,4
|
|
20230809,131800,334479030,13700,13700,13700,13700,67
|
|
20230809,131700,333561130,13700,13700,13700,13700,3
|
|
20230809,131600,333520030,13700,13690,13700,13690,2
|
|
20230809,131500,333492640,13700,13710,13710,13700,3
|
|
20230809,131400,333451530,13690,13690,13690,13690,0
|
|
20230809,131300,333451530,13690,13700,13700,13690,50
|
|
20230809,131200,332766540,13700,13700,13700,13700,18
|
|
20230809,131100,332519940,13700,13700,13700,13690,5
|
|
20230809,131000,332451460,13700,13700,13700,13700,12
|
|
20230809,130900,332287060,13700,13700,13700,13700,47
|
|
20230809,130800,331643160,13700,13700,13710,13700,9
|
|
20230809,130700,331519800,13690,13690,13690,13690,1
|
|
20230809,130600,331506110,13690,13690,13690,13690,10
|
|
20230809,130500,331369210,13690,13700,13700,13690,4
|
|
20230809,130400,331314420,13690,13690,13690,13690,0
|
|
20230809,130300,331314420,13690,13700,13700,13690,35
|
|
20230809,130200,330834930,13700,13700,13700,13700,265
|
|
20230809,130100,327204430,13700,13700,13700,13690,346
|
|
20230809,130000,322464260,13680,13680,13690,13680,3
|
|
20230809,125900,322423210,13700,13700,13700,13690,43
|
|
20230809,125800,321834130,13700,13700,13700,13700,2
|
|
20230809,125700,321806730,13680,13690,13700,13680,7
|
|
20230809,125600,321710880,13690,13680,13690,13680,21
|
|
20230809,125500,321423500,13680,13690,13690,13680,5
|
|
20230809,125400,321355080,13700,13700,13700,13700,0
|
|
20230809,125300,321355080,13700,13700,13700,13700,3
|
|
20230809,125200,321313980,13690,13690,13690,13680,5
|
|
20230809,125100,321245540,13700,13690,13700,13690,3
|
|
20230809,125000,321204460,13680,13680,13680,13680,0
|
|
20230809,124900,321204460,13680,13680,13680,13680,1
|
|
20230809,124800,321190780,13690,13690,13690,13690,4
|
|
20230809,124700,321136020,13680,13680,13680,13680,1
|
|
20230809,124600,321122340,13690,13690,13690,13690,160
|
|
20230809,124500,318931940,13700,13700,13700,13700,2
|
|
20230809,124400,318904540,13690,13690,13690,13690,2
|
|
20230809,124300,318877160,13690,13700,13700,13690,119
|
|
20230809,124200,317246890,13710,13700,13710,13700,224
|
|
20230809,124100,314178080,13690,13690,13690,13690,4
|
|
20230809,124000,314123320,13700,13700,13700,13690,6
|
|
20230809,123900,314041130,13690,13690,13690,13690,3
|
|
20230809,123800,314000060,13690,13690,13690,13690,0
|
|
20230809,123700,314000060,13690,13690,13690,13690,3
|
|
20230809,123600,313958990,13690,13690,13690,13690,2
|
|
20230809,123500,313931610,13690,13690,13690,13690,0
|
|
20230809,123400,313931610,13690,13700,13700,13690,3
|
|
20230809,123300,313890530,13690,13690,13690,13690,1
|
|
20230809,123200,313876840,13690,13700,13700,13690,9
|
|
20230809,123100,313753610,13690,13700,13700,13690,3
|
|
20230809,123000,313712520,13690,13690,13690,13690,12
|
|
20230809,122900,313548240,13700,13690,13700,13690,3
|
|
20230809,122800,313507150,13700,13690,13700,13690,7
|
|
20230809,122700,313411290,13690,13690,13690,13690,0
|
|
20230809,122600,313411290,13690,13690,13690,13690,2
|
|
20230809,122500,313383910,13690,13690,13690,13690,2
|
|
20230809,122400,313356530,13690,13700,13700,13690,3
|
|
20230809,122300,313315440,13690,13700,13700,13690,6
|
|
20230809,122200,313233280,13700,13700,13700,13700,2
|
|
20230809,122100,313205880,13690,13700,13700,13690,3
|
|
20230809,122000,313164800,13690,13690,13690,13690,1
|
|
20230809,121900,313151110,13700,13700,13700,13700,3
|
|
20230809,121800,313110010,13700,13700,13700,13700,231
|
|
20230809,121700,309945310,13700,13710,13710,13700,5
|
|
20230809,121600,309876770,13710,13710,13710,13710,0
|
|
20230809,121500,309876770,13710,13710,13720,13710,14
|
|
20230809,121400,309684800,13710,13720,13720,13710,23
|
|
20230809,121300,309369260,13710,13700,13710,13700,3
|
|
20230809,121200,309328140,13700,13700,13700,13700,4
|
|
20230809,121100,309273340,13700,13700,13700,13700,0
|
|
20230809,121000,309273340,13700,13700,13700,13700,0
|
|
20230809,120900,309273340,13700,13700,13700,13700,1
|
|
20230809,120800,309259640,13720,13720,13720,13720,53
|
|
20230809,120700,308532480,13720,13720,13720,13720,94
|
|
20230809,120600,307242800,13720,13720,13720,13720,25
|
|
20230809,120500,306899800,13710,13710,13710,13710,4
|
|
20230809,120400,306844960,13710,13710,13710,13660,346
|
|
20230809,120300,302114870,13710,13710,13710,13710,3
|
|
20230809,120200,302073740,13710,13710,13710,13710,77
|
|
20230809,120100,301018070,13710,13710,13710,13710,4
|
|
20230809,120000,300963230,13720,13720,13720,13720,3
|
|
20230809,115900,300922070,13710,13710,13710,13710,4
|
|
20230809,115800,300867230,13720,13720,13720,13720,13
|
|
20230809,115700,300688870,13710,13720,13720,13710,4
|
|
20230809,115600,300634000,13710,13710,13710,13710,1
|
|
20230809,115500,300620290,13720,13720,13720,13720,3
|
|
20230809,115400,300579130,13710,13710,13710,13710,13
|
|
20230809,115300,300400900,13710,13710,13710,13710,1
|
|
20230809,115200,300387190,13720,13720,13720,13720,0
|
|
20230809,115100,300387190,13720,13710,13720,13710,4
|
|
20230809,115000,300332320,13710,13710,13710,13710,197
|
|
20230809,114900,297631450,13720,13720,13720,13720,3
|
|
20230809,114800,297590290,13710,13710,13710,13710,1
|
|
20230809,114700,297576580,13720,13720,13720,13720,0
|
|
20230809,114600,297576580,13720,13720,13720,13720,3
|
|
20230809,114500,297535420,13720,13710,13720,13710,57
|
|
20230809,114400,296753490,13710,13710,13710,13710,0
|
|
20230809,114300,296753490,13710,13710,13710,13710,4
|
|
20230809,114200,296698650,13710,13710,13720,13710,16
|
|
20230809,114100,296479160,13700,13700,13700,13700,0
|
|
20230809,114000,296479160,13700,13700,13700,13700,1
|
|
20230809,113900,296465460,13710,13700,13710,13700,4
|
|
20230809,113800,296410650,13710,13710,13710,13710,0
|
|
20230809,113700,296410650,13710,13700,13710,13700,70
|
|
20230809,113600,295450960,13700,13700,13700,13700,11
|
|
20230809,113500,295300260,13700,13700,13700,13700,184
|
|
20230809,113400,292779460,13710,13690,13710,13690,644
|
|
20230809,113300,283961430,13690,13690,13690,13690,0
|
|
20230809,113200,283961430,13690,13680,13690,13680,5
|
|
20230809,113100,283893020,13690,13690,13690,13690,267
|
|
20230809,113000,280237790,13690,13690,13690,13690,3
|
|
20230809,112900,280196720,13690,13690,13690,13690,1
|
|
20230809,112800,280183030,13700,13700,13700,13700,241
|
|
20230809,112700,276881330,13700,13720,13720,13700,201
|
|
20230809,112600,274126440,13720,13720,13720,13720,0
|
|
20230809,112500,274126440,13720,13720,13720,13720,0
|
|
20230809,112400,274126440,13720,13760,13760,13720,41
|
|
20230809,112300,273562320,13770,13770,13770,13760,280
|
|
20230809,112200,269706900,13790,13750,13800,13740,1158
|
|
20230809,112100,253752870,13740,13640,13740,13640,5132
|
|
20230809,112000,183508410,13640,13640,13640,13640,175
|
|
20230809,111900,181121410,13640,13630,13640,13630,5
|
|
20230809,111800,181053220,13650,13650,13650,13650,23
|
|
20230809,111700,180739270,13650,13650,13650,13650,50
|
|
20230809,111600,180056770,13650,13650,13650,13650,240
|
|
20230809,111500,176780770,13650,13650,13650,13650,1
|
|
20230809,111400,176767120,13650,13650,13650,13650,170
|
|
20230809,111300,174446620,13620,13620,13620,13620,1
|
|
20230809,111200,174433000,13620,13620,13620,13620,0
|
|
20230809,111100,174433000,13620,13630,13630,13620,557
|
|
20230809,111000,166841650,13640,13650,13650,13640,77
|
|
20230809,110900,165791350,13660,13660,13660,13660,25
|
|
20230809,110800,165449850,13660,13660,13660,13660,1
|
|
20230809,110700,165436190,13660,13660,13660,13660,14
|
|
20230809,110600,165244950,13660,13650,13670,13650,88
|
|
20230809,110500,164042830,13650,13650,13670,13650,228
|
|
20230809,110400,160929650,13670,13670,13670,13670,3
|
|
20230809,110300,160888640,13650,13650,13660,13650,229
|
|
20230809,110200,157760550,13660,13660,13660,13660,0
|
|
20230809,110100,157760550,13660,13660,13660,13650,25
|
|
20230809,110000,157419070,13650,13640,13650,13630,76
|
|
20230809,105900,156381900,13640,13640,13640,13640,3
|
|
20230809,105800,156340980,13650,13650,13650,13650,9
|
|
20230809,105700,156218130,13630,13630,13630,13630,1
|
|
20230809,105600,156204500,13640,13640,13640,13640,8
|
|
20230809,105500,156095380,13650,13650,13650,13650,10
|
|
20230809,105400,155958880,13640,13640,13650,13630,33
|
|
20230809,105300,155508570,13650,13650,13650,13650,23
|
|
20230809,105200,155194620,13650,13650,13650,13650,5
|
|
20230809,105100,155126370,13650,13650,13650,13650,100
|
|
20230809,105000,153761370,13650,13650,13650,13650,0
|
|
20230809,104900,153761370,13650,13650,13650,13650,6
|
|
20230809,104800,153679470,13660,13660,13660,13660,14
|
|
20230809,104700,153488230,13670,13670,13670,13670,217
|
|
20230809,104600,150521840,13670,13670,13670,13670,66
|
|
20230809,104500,149619620,13670,13670,13670,13670,83
|
|
20230809,104400,148485010,13680,13680,13680,13680,0
|
|
20230809,104300,148485010,13680,13670,13680,13670,15
|
|
20230809,104200,148279910,13670,13670,13670,13670,0
|
|
20230809,104100,148279910,13670,13670,13670,13670,8
|
|
20230809,104000,148170550,13670,13670,13670,13670,0
|
|
20230809,103900,148170550,13670,13670,13670,13670,0
|
|
20230809,103800,148170550,13670,13670,13670,13670,2
|
|
20230809,103700,148143210,13680,13700,13700,13680,14
|
|
20230809,103600,147951480,13700,13620,13700,13620,2206
|
|
20230809,103500,117804280,13610,13610,13610,13610,0
|
|
20230809,103400,117804280,13610,13610,13610,13610,0
|
|
20230809,103300,117804280,13610,13620,13620,13610,30
|
|
20230809,103200,117395910,13620,13620,13620,13620,0
|
|
20230809,103100,117395910,13620,13620,13620,13620,0
|
|
20230809,103000,117395910,13620,13620,13620,13620,0
|
|
20230809,102900,117395910,13620,13620,13620,13620,60
|
|
20230809,102800,116578710,13630,13630,13630,13630,53
|
|
20230809,102700,115856320,13630,13630,13630,13630,34
|
|
20230809,102600,115392900,13630,13630,13630,13630,0
|
|
20230809,102500,115392900,13630,13630,13630,13630,34
|
|
20230809,102400,114929480,13630,13630,13630,13630,5
|
|
20230809,102300,114861330,13630,13630,13630,13630,26
|
|
20230809,102200,114506950,13630,13630,13630,13630,6
|
|
20230809,102100,114425170,13600,13650,13690,13600,1345
|
|
20230809,102000,96065700,13650,13650,13650,13650,0
|
|
20230809,101900,96065700,13650,13530,13650,13530,3835
|
|
20230809,101800,44101900,13520,13520,13520,13520,0
|
|
20230809,101700,44101900,13520,13520,13520,13520,0
|
|
20230809,101600,44101900,13520,13520,13520,13520,500
|
|
20230809,101500,37341900,13530,13530,13530,13530,21
|
|
20230809,101400,37057770,13520,13520,13520,13520,2
|
|
20230809,101300,37030730,13520,13510,13520,13510,102
|
|
20230809,101200,35651710,13510,13510,13510,13510,2
|
|
20230809,101100,35624690,13510,13500,13510,13500,19
|
|
20230809,101000,35368020,13510,13500,13510,13500,26
|
|
20230809,100900,35016800,13510,13500,13510,13500,14
|
|
20230809,100800,34827680,13510,13510,13510,13510,33
|
|
20230809,100700,34381850,13510,13510,13510,13510,2
|
|
20230809,100600,34354830,13500,13510,13510,13500,221
|
|
20230809,100500,31370910,13510,13510,13510,13510,0
|
|
20230809,100400,31370910,13510,13510,13510,13510,1
|
|
20230809,100300,31357400,13510,13500,13510,13500,59
|
|
20230809,100200,30560460,13510,13510,13510,13510,50
|
|
20230809,100100,29884960,13490,13490,13490,13490,0
|
|
20230809,100000,29884960,13490,13490,13490,13490,3
|
|
20230809,095900,29844490,13480,13480,13480,13480,0
|
|
20230809,095800,29844490,13480,13480,13480,13480,0
|
|
20230809,095700,29844490,13480,13480,13480,13480,0
|
|
20230809,095600,29844490,13480,13500,13500,13480,200
|
|
20230809,095500,27147430,13500,13500,13500,13500,50
|
|
20230809,095400,26472430,13500,13500,13500,13500,0
|
|
20230809,095300,26472430,13500,13500,13500,13500,20
|
|
20230809,095200,26202430,13530,13530,13530,13530,0
|
|
20230809,095100,26202430,13530,13510,13530,13480,419
|
|
20230809,095000,20552030,13500,13500,13500,13500,26
|
|
20230809,094900,20201030,13500,13500,13500,13500,0
|
|
20230809,094800,20201030,13500,13500,13500,13500,9
|
|
20230809,094700,20079530,13490,13490,13490,13490,0
|
|
20230809,094600,20079530,13490,13490,13490,13490,0
|
|
20230809,094500,20079530,13490,13500,13500,13490,86
|
|
20230809,094400,18918660,13530,13530,13530,13530,1
|
|
20230809,094300,18905130,13530,13500,13530,13500,309
|
|
20230809,094200,14732950,13500,13500,13500,13500,0
|
|
20230809,094100,14732950,13500,13510,13510,13500,130
|
|
20230809,094000,12977120,13510,13510,13510,13510,43
|
|
20230809,093900,12396190,13520,13530,13530,13520,102
|
|
20230809,093800,11016700,13530,13530,13530,13530,1
|
|
20230809,093700,11003170,13550,13550,13550,13550,0
|
|
20230809,093600,11003170,13550,13550,13550,13550,0
|
|
20230809,093500,11003170,13550,13530,13550,13530,42
|
|
20230809,093400,10434890,13530,13530,13530,13530,0
|
|
20230809,093300,10434890,13530,13530,13530,13530,0
|
|
20230809,093200,10434890,13530,13530,13530,13530,0
|
|
20230809,093100,10434890,13530,13550,13550,13530,7
|
|
20230809,093000,10340140,13530,13530,13530,13530,6
|
|
20230809,092900,10258960,13550,13560,13560,13550,34
|
|
20230809,092800,9798020,13570,13570,13570,13570,0
|
|
20230809,092700,9798020,13570,13570,13570,13570,14
|
|
20230809,092600,9608040,13580,13590,13590,13580,193
|
|
20230809,092500,6985350,13620,13620,13620,13620,1
|
|
20230809,092400,6971730,13620,13620,13620,13620,0
|
|
20230809,092300,6971730,13620,13620,13620,13620,1
|
|
20230809,092200,6958110,13620,13620,13620,13620,10
|
|
20230809,092100,6821910,13620,13540,13620,13540,236
|
|
20230809,092000,3625200,13530,13530,13530,13530,0
|
|
20230809,091900,3625200,13530,13530,13530,13530,20
|
|
20230809,091800,3354600,13530,13530,13530,13530,4
|
|
20230809,091700,3300480,13530,13530,13530,13530,1
|
|
20230809,091600,3286950,13510,13510,13510,13510,0
|
|
20230809,091500,3286950,13510,13510,13510,13510,0
|
|
20230809,091400,3286950,13510,13510,13510,13510,0
|
|
20230809,091300,3286950,13510,13510,13510,13510,0
|
|
20230809,091200,3286950,13510,13510,13510,13510,0
|
|
20230809,091100,3286950,13510,13510,13510,13510,28
|
|
20230809,091000,2908670,13510,13510,13510,13510,0
|
|
20230809,090900,2908670,13510,13510,13510,13510,0
|
|
20230809,090800,2908670,13510,13510,13510,13510,0
|
|
20230809,090700,2908670,13510,13500,13510,13500,89
|
|
20230809,090600,1706780,13510,13530,13530,13510,62
|
|
20230809,090500,868830,13540,13540,13540,13540,0
|
|
20230809,090400,868830,13540,13540,13540,13540,17
|
|
20230809,090300,638650,13540,13540,13540,13540,0
|
|
20230809,090200,638650,13540,13540,13540,13540,0
|
|
20230809,090100,638650,13540,13620,13620,13540,26
|
|
20230809,090000,286210,13630,13630,13630,13610,21
|