613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191000,419179690,13900,13900,13900,13900,215
|
|
20230811,190900,419179690,13900,13900,13900,13900,0
|
|
20230811,190800,419179690,13900,13900,13900,13900,0
|
|
20230811,190700,419179690,13900,13900,13900,13900,0
|
|
20230811,190600,419179690,13900,13900,13900,13900,0
|
|
20230811,190500,419179690,13900,13900,13900,13900,0
|
|
20230811,190400,419179690,13900,13900,13900,13900,0
|
|
20230811,190300,419179690,13900,13900,13900,13900,0
|
|
20230811,190200,419179690,13900,13900,13900,13900,0
|
|
20230811,190100,419179690,13900,13900,13900,13900,0
|
|
20230811,190000,419179690,13900,13900,13900,13900,0
|
|
20230811,185900,419179690,13900,13900,13900,13900,0
|
|
20230811,185800,419179690,13900,13900,13900,13900,0
|
|
20230811,185700,419179690,13900,13900,13900,13900,0
|
|
20230811,185600,419179690,13900,13900,13900,13900,0
|
|
20230811,185500,419179690,13900,13900,13900,13900,0
|
|
20230811,185400,419179690,13900,13900,13900,13900,0
|
|
20230811,185300,419179690,13900,13900,13900,13900,0
|
|
20230811,185200,419179690,13900,13900,13900,13900,0
|
|
20230811,185100,419179690,13900,13900,13900,13900,0
|
|
20230811,185000,419179690,13900,13900,13900,13900,0
|
|
20230811,184900,419179690,13900,13900,13900,13900,0
|
|
20230811,184800,419179690,13900,13900,13900,13900,0
|
|
20230811,184700,419179690,13900,13900,13900,13900,0
|
|
20230811,184600,419179690,13900,13900,13900,13900,0
|
|
20230811,184500,419179690,13900,13900,13900,13900,0
|
|
20230811,184400,419179690,13900,13900,13900,13900,0
|
|
20230811,184300,419179690,13900,13900,13900,13900,0
|
|
20230811,184200,419179690,13900,13900,13900,13900,0
|
|
20230811,184100,419179690,13900,13900,13900,13900,0
|
|
20230811,184000,419179690,13900,13900,13900,13900,215
|
|
20230811,183900,419179690,13900,13900,13900,13900,0
|
|
20230811,183800,419179690,13900,13900,13900,13900,0
|
|
20230811,183700,419179690,13900,13900,13900,13900,0
|
|
20230811,183600,419179690,13900,13900,13900,13900,0
|
|
20230811,183500,419179690,13900,13900,13900,13900,0
|
|
20230811,183400,419179690,13900,13900,13900,13900,0
|
|
20230811,183300,419179690,13900,13900,13900,13900,0
|
|
20230811,183200,419179690,13900,13900,13900,13900,0
|
|
20230811,183100,419179690,13900,13900,13900,13900,0
|
|
20230811,183000,419179690,13900,13900,13900,13900,0
|
|
20230811,182900,419179690,13900,13900,13900,13900,0
|
|
20230811,182800,419179690,13900,13900,13900,13900,0
|
|
20230811,182700,419179690,13900,13900,13900,13900,0
|
|
20230811,182600,419179690,13900,13900,13900,13900,0
|
|
20230811,182500,419179690,13900,13900,13900,13900,0
|
|
20230811,182400,419179690,13900,13900,13900,13900,0
|
|
20230811,182300,419179690,13900,13900,13900,13900,0
|
|
20230811,182200,419179690,13900,13900,13900,13900,0
|
|
20230811,182100,419179690,13900,13900,13900,13900,0
|
|
20230811,182000,419179690,13900,13900,13900,13900,0
|
|
20230811,181900,419179690,13900,13900,13900,13900,0
|
|
20230811,181800,419179690,13900,13900,13900,13900,0
|
|
20230811,181700,419179690,13900,13900,13900,13900,0
|
|
20230811,181600,419179690,13900,13900,13900,13900,0
|
|
20230811,181500,419179690,13900,13900,13900,13900,0
|
|
20230811,181400,419179690,13900,13900,13900,13900,0
|
|
20230811,181300,419179690,13900,13900,13900,13900,0
|
|
20230811,181200,419179690,13900,13900,13900,13900,0
|
|
20230811,181100,419179690,13900,13900,13900,13900,0
|
|
20230811,181000,419179690,13900,13900,13900,13900,215
|
|
20230811,180900,419179690,13900,13900,13900,13900,0
|
|
20230811,180800,419179690,13900,13900,13900,13900,0
|
|
20230811,180700,419179690,13900,13900,13900,13900,0
|
|
20230811,180600,419179690,13900,13900,13900,13900,0
|
|
20230811,180500,419179690,13900,13900,13900,13900,0
|
|
20230811,180400,419179690,13900,13900,13900,13900,0
|
|
20230811,180300,419179690,13900,13900,13900,13900,0
|
|
20230811,180200,419179690,13900,13900,13900,13900,0
|
|
20230811,180100,419179690,13900,13900,13900,13900,0
|
|
20230811,180000,419179690,13900,13900,13900,13900,0
|
|
20230811,175900,419179690,13900,13900,13900,13900,0
|
|
20230811,175800,419179690,13900,13900,13900,13900,0
|
|
20230811,175700,419179690,13900,13900,13900,13900,0
|
|
20230811,175600,419179690,13900,13900,13900,13900,0
|
|
20230811,175500,419179690,13900,13900,13900,13900,0
|
|
20230811,175400,419179690,13900,13900,13900,13900,0
|
|
20230811,175300,419179690,13900,13900,13900,13900,0
|
|
20230811,175200,419179690,13900,13900,13900,13900,0
|
|
20230811,175100,419179690,13900,13900,13900,13900,0
|
|
20230811,175000,419179690,13900,13900,13900,13900,0
|
|
20230811,174900,419179690,13900,13900,13900,13900,0
|
|
20230811,174800,419179690,13900,13900,13900,13900,0
|
|
20230811,174700,419179690,13900,13900,13900,13900,0
|
|
20230811,174600,419179690,13900,13900,13900,13900,0
|
|
20230811,174500,419179690,13900,13900,13900,13900,0
|
|
20230811,174400,419179690,13900,13900,13900,13900,0
|
|
20230811,174300,419179690,13900,13900,13900,13900,0
|
|
20230811,174200,419179690,13900,13900,13900,13900,0
|
|
20230811,174100,419179690,13900,13900,13900,13900,0
|
|
20230811,174000,419179690,13900,13900,13900,13900,215
|
|
20230811,173900,419179690,13900,13900,13900,13900,0
|
|
20230811,173800,419179690,13900,13900,13900,13900,0
|
|
20230811,173700,419179690,13900,13900,13900,13900,0
|
|
20230811,173600,419179690,13900,13900,13900,13900,0
|
|
20230811,173500,419179690,13900,13900,13900,13900,0
|
|
20230811,173400,419179690,13900,13900,13900,13900,0
|
|
20230811,173300,419179690,13900,13900,13900,13900,0
|
|
20230811,173200,419179690,13900,13900,13900,13900,0
|
|
20230811,173100,419179690,13900,13900,13900,13900,0
|
|
20230811,173000,419179690,13900,13900,13900,13900,0
|
|
20230811,172900,419179690,13900,13900,13900,13900,0
|
|
20230811,172800,419179690,13900,13900,13900,13900,0
|
|
20230811,172700,419179690,13900,13900,13900,13900,0
|
|
20230811,172600,419179690,13900,13900,13900,13900,0
|
|
20230811,172500,419179690,13900,13900,13900,13900,0
|
|
20230811,172400,419179690,13900,13900,13900,13900,0
|
|
20230811,172300,419179690,13900,13900,13900,13900,0
|
|
20230811,172200,419179690,13900,13900,13900,13900,0
|
|
20230811,172100,419179690,13900,13900,13900,13900,0
|
|
20230811,172000,419179690,13900,13900,13900,13900,0
|
|
20230811,171900,419179690,13900,13900,13900,13900,0
|
|
20230811,171800,419179690,13900,13900,13900,13900,0
|
|
20230811,171700,419179690,13900,13900,13900,13900,0
|
|
20230811,171600,419179690,13900,13900,13900,13900,0
|
|
20230811,171500,419179690,13900,13900,13900,13900,0
|
|
20230811,171400,419179690,13900,13900,13900,13900,0
|
|
20230811,171300,419179690,13900,13900,13900,13900,0
|
|
20230811,171200,419179690,13900,13900,13900,13900,0
|
|
20230811,171100,419179690,13900,13900,13900,13900,0
|
|
20230811,171000,419179690,13900,13900,13900,13900,215
|
|
20230811,170900,419179690,13900,13900,13900,13900,0
|
|
20230811,170800,419179690,13900,13900,13900,13900,0
|
|
20230811,170700,419179690,13900,13900,13900,13900,0
|
|
20230811,170600,419179690,13900,13900,13900,13900,0
|
|
20230811,170500,419179690,13900,13900,13900,13900,0
|
|
20230811,170400,419179690,13900,13900,13900,13900,0
|
|
20230811,170300,419179690,13900,13900,13900,13900,0
|
|
20230811,170200,419179690,13900,13900,13900,13900,0
|
|
20230811,170100,419179690,13900,13900,13900,13900,0
|
|
20230811,170000,419179690,13900,13900,13900,13900,0
|
|
20230811,165900,419179690,13900,13900,13900,13900,0
|
|
20230811,165800,419179690,13900,13900,13900,13900,0
|
|
20230811,165700,419179690,13900,13900,13900,13900,0
|
|
20230811,165600,419179690,13900,13900,13900,13900,0
|
|
20230811,165500,419179690,13900,13900,13900,13900,0
|
|
20230811,165400,419179690,13900,13900,13900,13900,0
|
|
20230811,165300,419179690,13900,13900,13900,13900,0
|
|
20230811,165200,419179690,13900,13900,13900,13900,0
|
|
20230811,165100,419179690,13900,13900,13900,13900,0
|
|
20230811,165000,419179690,13900,13900,13900,13900,0
|
|
20230811,164900,419179690,13900,13900,13900,13900,0
|
|
20230811,164800,419179690,13900,13900,13900,13900,0
|
|
20230811,164700,419179690,13900,13900,13900,13900,0
|
|
20230811,164600,419179690,13900,13900,13900,13900,0
|
|
20230811,164500,419179690,13900,13900,13900,13900,0
|
|
20230811,164400,419179690,13900,13900,13900,13900,0
|
|
20230811,164300,419179690,13900,13900,13900,13900,0
|
|
20230811,164200,419179690,13900,13900,13900,13900,0
|
|
20230811,164100,419179690,13900,13900,13900,13900,0
|
|
20230811,164000,419179690,13900,13900,13900,13900,215
|
|
20230811,163900,419179690,13900,13900,13900,13900,0
|
|
20230811,163800,419179690,13900,13900,13900,13900,0
|
|
20230811,163700,419179690,13900,13900,13900,13900,0
|
|
20230811,163600,419179690,13900,13900,13900,13900,0
|
|
20230811,163500,419179690,13900,13900,13900,13900,0
|
|
20230811,163400,419179690,13900,13900,13900,13900,0
|
|
20230811,163300,419179690,13900,13900,13900,13900,0
|
|
20230811,163200,419179690,13900,13900,13900,13900,0
|
|
20230811,163100,419179690,13900,13900,13900,13900,0
|
|
20230811,163000,419179690,13900,13900,13900,13900,0
|
|
20230811,162900,419179690,13900,13900,13900,13900,0
|
|
20230811,162800,419179690,13900,13900,13900,13900,0
|
|
20230811,162700,419179690,13900,13900,13900,13900,0
|
|
20230811,162600,419179690,13900,13900,13900,13900,0
|
|
20230811,162500,419179690,13900,13900,13900,13900,0
|
|
20230811,162400,419179690,13900,13900,13900,13900,0
|
|
20230811,162300,419179690,13900,13900,13900,13900,0
|
|
20230811,162200,419179690,13900,13900,13900,13900,0
|
|
20230811,162100,419179690,13900,13900,13900,13900,0
|
|
20230811,162000,419179690,13900,13900,13900,13900,0
|
|
20230811,161900,419179690,13900,13900,13900,13900,0
|
|
20230811,161800,419179690,13900,13900,13900,13900,0
|
|
20230811,161700,419179690,13900,13900,13900,13900,0
|
|
20230811,161600,419179690,13900,13900,13900,13900,0
|
|
20230811,161500,419179690,13900,13900,13900,13900,0
|
|
20230811,161400,419179690,13900,13900,13900,13900,0
|
|
20230811,161300,419179690,13900,13900,13900,13900,0
|
|
20230811,161200,419179690,13900,13900,13900,13900,0
|
|
20230811,161100,419179690,13900,13900,13900,13900,0
|
|
20230811,161000,419179690,13900,13900,13900,13900,215
|
|
20230811,160900,419179690,13900,13900,13900,13900,0
|
|
20230811,160800,419179690,13900,13900,13900,13900,0
|
|
20230811,160700,419179690,13900,13900,13900,13900,0
|
|
20230811,160600,419179690,13900,13900,13900,13900,0
|
|
20230811,160500,419179690,13900,13900,13900,13900,0
|
|
20230811,160400,419179690,13900,13900,13900,13900,0
|
|
20230811,160300,419179690,13900,13900,13900,13900,0
|
|
20230811,160200,419179690,13900,13900,13900,13900,0
|
|
20230811,160100,419179690,13900,13900,13900,13900,0
|
|
20230811,160000,419179690,13900,13900,13900,13900,0
|
|
20230811,155900,419179690,13900,13900,13900,13900,0
|
|
20230811,155800,419179690,13900,13900,13900,13900,0
|
|
20230811,155700,419179690,13900,13900,13900,13900,0
|
|
20230811,155600,419179690,13900,13900,13900,13900,0
|
|
20230811,155500,419179690,13900,13900,13900,13900,0
|
|
20230811,155400,419179690,13900,13900,13900,13900,0
|
|
20230811,155300,419179690,13900,13900,13900,13900,0
|
|
20230811,155200,419179690,13900,13900,13900,13900,0
|
|
20230811,155100,419179690,13900,13900,13900,13900,0
|
|
20230811,155000,419179690,13900,13900,13900,13900,0
|
|
20230811,154900,419179690,13900,13900,13900,13900,0
|
|
20230811,154800,419179690,13900,13900,13900,13900,0
|
|
20230811,154700,419179690,13900,13900,13900,13900,0
|
|
20230811,154600,419179690,13900,13900,13900,13900,0
|
|
20230811,154500,419179690,13900,13900,13900,13900,0
|
|
20230811,154400,419179690,13900,13900,13900,13900,0
|
|
20230811,154300,419179690,13900,13900,13900,13900,0
|
|
20230811,154200,419179690,13900,13900,13900,13900,0
|
|
20230811,154100,419179690,13900,13900,13900,13900,0
|
|
20230811,154000,419179690,13900,13900,13900,13900,215
|
|
20230811,153900,419179690,13900,13900,13900,13900,0
|
|
20230811,153800,419179690,13900,13900,13900,13900,0
|
|
20230811,153700,419179690,13900,13900,13900,13900,0
|
|
20230811,153600,419179690,13900,13900,13900,13900,0
|
|
20230811,153500,419179690,13900,13900,13900,13900,0
|
|
20230811,153400,419179690,13900,13900,13900,13900,0
|
|
20230811,153300,419179690,13900,13900,13900,13900,0
|
|
20230811,153200,419179690,13900,13900,13900,13900,0
|
|
20230811,153100,419179690,13900,13900,13900,13900,0
|
|
20230811,153000,419179690,13900,13900,13900,13900,215
|
|
20230811,152900,416191190,13880,13880,13880,13880,0
|
|
20230811,152800,416191190,13880,13880,13880,13880,0
|
|
20230811,152700,416191190,13880,13880,13880,13880,0
|
|
20230811,152600,416191190,13880,13880,13880,13880,0
|
|
20230811,152500,416191190,13880,13880,13880,13880,0
|
|
20230811,152400,416191190,13880,13880,13880,13880,0
|
|
20230811,152300,416191190,13880,13880,13880,13880,0
|
|
20230811,152200,416191190,13880,13880,13880,13880,0
|
|
20230811,152100,416191190,13880,13880,13880,13880,0
|
|
20230811,152000,416191190,13880,13880,13880,13880,0
|
|
20230811,151900,416191190,13880,13840,13880,13840,11
|
|
20230811,151800,416038870,13840,13840,13840,13840,8
|
|
20230811,151700,415928150,13860,13840,13860,13840,9
|
|
20230811,151600,415803500,13840,13850,13850,13840,7
|
|
20230811,151500,415706570,13850,13850,13850,13850,5
|
|
20230811,151400,415637320,13850,13850,13850,13850,2
|
|
20230811,151300,415609620,13850,13850,13850,13850,7
|
|
20230811,151200,415512670,13850,13850,13850,13850,3
|
|
20230811,151100,415471120,13850,13850,13890,13850,104
|
|
20230811,151000,414026680,13850,13850,13850,13850,4
|
|
20230811,150900,413971280,13850,13880,13900,13850,53
|
|
20230811,150800,413234910,13860,13850,13860,13850,23
|
|
20230811,150700,412916170,13850,13850,13850,13850,2
|
|
20230811,150600,412888470,13850,13850,13850,13850,5
|
|
20230811,150500,412819220,13850,13850,13860,13850,25
|
|
20230811,150400,412472760,13850,13850,13850,13850,18
|
|
20230811,150300,412223460,13850,13870,13870,13850,328
|
|
20230811,150200,407674520,13870,13870,13870,13870,5
|
|
20230811,150100,407605170,13870,13870,13870,13870,2
|
|
20230811,150000,407577430,13870,13870,13870,13870,8
|
|
20230811,145900,407466470,13870,13870,13870,13870,8
|
|
20230811,145800,407355510,13870,13870,13870,13870,7
|
|
20230811,145700,407258420,13870,13870,13870,13870,9
|
|
20230811,145600,407133590,13870,13870,13870,13870,12
|
|
20230811,145500,406967150,13870,13870,13870,13870,14
|
|
20230811,145400,406772970,13870,13880,13880,13870,200
|
|
20230811,145300,403998040,13890,13900,13900,13890,47
|
|
20230811,145200,403345000,13900,13900,13900,13900,14
|
|
20230811,145100,403150400,13900,13910,13910,13900,169
|
|
20230811,145000,400799620,13910,13900,13920,13900,124
|
|
20230811,144900,399074850,13920,13900,13920,13900,129
|
|
20230811,144800,397280560,13900,13900,13900,13900,185
|
|
20230811,144700,394709060,13910,13920,13920,13900,141
|
|
20230811,144600,392747990,13890,13910,13920,13890,493
|
|
20230811,144500,385895920,13900,13900,13910,13900,126
|
|
20230811,144400,384143360,13900,13900,13920,13900,198
|
|
20230811,144300,381388950,13910,13910,13910,13910,115
|
|
20230811,144200,379789300,13900,13920,13920,13900,170
|
|
20230811,144100,377424470,13900,13900,13910,13900,129
|
|
20230811,144000,375630220,13910,13900,13910,13900,169
|
|
20230811,143900,373279510,13910,13910,13910,13900,264
|
|
20230811,143800,369607360,13910,13900,13910,13900,76
|
|
20230811,143700,368550330,13900,13910,13910,13900,240
|
|
20230811,143600,365212010,13890,13900,13900,13890,144
|
|
20230811,143500,363210490,13890,13900,13900,13890,117
|
|
20230811,143400,361584210,13890,13900,13900,13890,196
|
|
20230811,143300,358860000,13910,13890,13910,13890,48
|
|
20230811,143200,358192480,13900,13890,13900,13890,117
|
|
20230811,143100,356566200,13900,13900,13910,13900,304
|
|
20230811,143000,352340270,13900,13900,13900,13890,22
|
|
20230811,142900,352034520,13900,13900,13900,13890,112
|
|
20230811,142800,350477780,13910,13900,13910,13900,229
|
|
20230811,142700,347293530,13890,13890,13890,13890,118
|
|
20230811,142600,345654510,13910,13910,13920,13910,207
|
|
20230811,142500,342773990,13920,13930,13930,13920,268
|
|
20230811,142400,339041980,13910,13920,13920,13910,130
|
|
20230811,142300,337232440,13920,13910,13920,13910,223
|
|
20230811,142200,334128350,13920,13900,13920,13900,54
|
|
20230811,142100,333376800,13910,13900,13920,13900,243
|
|
20230811,142000,329995570,13910,13900,13910,13900,293
|
|
20230811,141900,325922370,13900,13890,13900,13890,100
|
|
20230811,141800,324532420,13890,13890,13890,13880,180
|
|
20230811,141700,322032290,13880,13870,13880,13870,18
|
|
20230811,141600,321782460,13870,13860,13880,13860,90
|
|
20230811,141500,320533410,13870,13860,13870,13860,140
|
|
20230811,141400,318591660,13860,13850,13870,13850,136
|
|
20230811,141300,316705560,13850,13850,13850,13850,9
|
|
20230811,141200,316580910,13850,13850,13860,13850,46
|
|
20230811,141100,315943610,13840,13840,13840,13840,5
|
|
20230811,141000,315874410,13840,13840,13840,13840,8
|
|
20230811,140900,315763690,13840,13840,13840,13840,12
|
|
20230811,140800,315597610,13840,13840,13840,13840,15
|
|
20230811,140700,315390010,13840,13860,13860,13840,72
|
|
20230811,140600,314392820,13860,13860,13860,13860,1
|
|
20230811,140500,314378960,13860,13860,13870,13860,123
|
|
20230811,140400,312673520,13860,13860,13860,13860,12
|
|
20230811,140300,312507200,13860,13850,13860,13850,13
|
|
20230811,140200,312327070,13850,13850,13850,13850,7
|
|
20230811,140100,312230120,13850,13850,13870,13850,57
|
|
20230811,140000,311439750,13870,13870,13870,13870,28
|
|
20230811,135900,311051390,13870,13850,13870,13850,18
|
|
20230811,135800,310801750,13850,13860,13860,13850,8
|
|
20230811,135700,310690920,13860,13860,13860,13860,12
|
|
20230811,135600,310524600,13860,13850,13860,13850,29
|
|
20230811,135500,310122700,13850,13850,13850,13850,0
|
|
20230811,135400,310122700,13850,13850,13850,13850,7
|
|
20230811,135300,310025750,13850,13840,13850,13840,9
|
|
20230811,135200,309901160,13850,13840,13850,13840,45
|
|
20230811,135100,309278000,13840,13850,13850,13840,70
|
|
20230811,135000,308308530,13850,13850,13860,13850,138
|
|
20230811,134900,306395900,13850,13850,13850,13850,3
|
|
20230811,134800,306354350,13850,13840,13850,13840,5
|
|
20230811,134700,306285130,13850,13850,13850,13850,0
|
|
20230811,134600,306285130,13850,13840,13860,13840,5
|
|
20230811,134500,306215890,13830,13830,13830,13830,3
|
|
20230811,134400,306174400,13830,13830,13830,13830,5
|
|
20230811,134300,306105250,13830,13820,13830,13820,31
|
|
20230811,134200,305676550,13830,13830,13830,13830,1
|
|
20230811,134100,305662720,13810,13810,13810,13810,0
|
|
20230811,134000,305662720,13810,13800,13840,13800,7
|
|
20230811,133900,305565910,13850,13840,13850,13800,356
|
|
20230811,133800,300646550,13840,13840,13840,13840,14
|
|
20230811,133700,300452790,13840,13850,13850,13840,18
|
|
20230811,133600,300203610,13850,13860,13860,13850,221
|
|
20230811,133500,297142280,13870,13860,13870,13860,21
|
|
20230811,133400,296851020,13860,13860,13860,13860,6
|
|
20230811,133300,296767860,13860,13850,13860,13850,22
|
|
20230811,133200,296462970,13850,13850,13850,13850,9
|
|
20230811,133100,296338320,13860,13860,13860,13860,78
|
|
20230811,133000,295257240,13860,13850,13860,13850,20
|
|
20230811,132900,294980070,13850,13850,13850,13850,3
|
|
20230811,132800,294938520,13860,13850,13860,13850,11
|
|
20230811,132700,294786150,13850,13850,13850,13850,11
|
|
20230811,132600,294633800,13850,13870,13870,13850,202
|
|
20230811,132500,291833470,13870,13870,13870,13870,5
|
|
20230811,132400,291764120,13880,13860,13880,13860,45
|
|
20230811,132300,291139610,13860,13860,13860,13860,0
|
|
20230811,132200,291139610,13860,13860,13860,13860,2
|
|
20230811,132100,291111890,13860,13860,13860,13860,2
|
|
20230811,132000,291084170,13860,13860,13860,13860,0
|
|
20230811,131900,291084170,13860,13890,13890,13860,118
|
|
20230811,131800,289445420,13900,13900,13900,13900,40
|
|
20230811,131700,288889420,13890,13890,13890,13890,3
|
|
20230811,131600,288847750,13900,13900,13900,13900,30
|
|
20230811,131500,288430750,13900,13890,13900,13890,19
|
|
20230811,131400,288166660,13890,13890,13890,13890,2
|
|
20230811,131300,288138880,13900,13890,13900,13890,45
|
|
20230811,131200,287513390,13890,13890,13890,13890,2
|
|
20230811,131100,287485610,13890,13880,13890,13880,81
|
|
20230811,131000,286360880,13870,13880,13880,13870,9
|
|
20230811,130900,286235980,13880,13870,13880,13870,62
|
|
20230811,130800,285375430,13880,13870,13880,13870,4
|
|
20230811,130700,285319940,13870,13870,13870,13870,17
|
|
20230811,130600,285084150,13860,13870,13870,13860,3
|
|
20230811,130500,285042560,13870,13870,13870,13870,45
|
|
20230811,130400,284418410,13860,13860,13860,13860,3
|
|
20230811,130300,284376830,13860,13860,13860,13860,5
|
|
20230811,130200,284307530,13870,13870,13870,13870,79
|
|
20230811,130100,283211800,13860,13860,13860,13860,3
|
|
20230811,130000,283170220,13860,13860,13860,13850,8
|
|
20230811,125900,283059370,13860,13860,13860,13860,0
|
|
20230811,125800,283059370,13860,13850,13860,13850,6
|
|
20230811,125700,282976240,13860,13860,13860,13860,0
|
|
20230811,125600,282976240,13860,13870,13870,13820,714
|
|
20230811,125500,273098440,13880,13880,13880,13880,1
|
|
20230811,125400,273084560,13870,13870,13870,13870,18
|
|
20230811,125300,272834900,13860,13870,13870,13860,6
|
|
20230811,125200,272751700,13860,13860,13860,13860,21
|
|
20230811,125100,272460640,13850,13840,13850,13840,108
|
|
20230811,125000,270964850,13840,13840,13840,13840,2
|
|
20230811,124900,270937170,13840,13840,13840,13840,2
|
|
20230811,124800,270909490,13840,13840,13840,13840,6
|
|
20230811,124700,270826450,13840,13840,13840,13840,162
|
|
20230811,124600,268584370,13840,13840,13840,13840,0
|
|
20230811,124500,268584370,13840,13840,13840,13840,2
|
|
20230811,124400,268556690,13840,13840,13840,13840,3
|
|
20230811,124300,268515170,13850,13850,13850,13850,96
|
|
20230811,124200,267185570,13850,13850,13850,13850,22
|
|
20230811,124100,266880870,13850,13850,13850,13850,0
|
|
20230811,124000,266880870,13850,13870,13870,13850,127
|
|
20230811,123900,265119920,13880,13880,13880,13880,62
|
|
20230811,123800,264259360,13870,13870,13870,13870,2
|
|
20230811,123700,264231620,13870,13880,13880,13870,31
|
|
20230811,123600,263801380,13870,13860,13870,13860,54
|
|
20230811,123500,263052440,13860,13860,13860,13860,2
|
|
20230811,123400,263024720,13860,13850,13860,13850,23
|
|
20230811,123300,262705970,13860,13860,13860,13860,1
|
|
20230811,123200,262692110,13850,13850,13850,13850,3
|
|
20230811,123100,262650560,13850,13850,13850,13850,0
|
|
20230811,123000,262650560,13850,13850,13850,13850,100
|
|
20230811,122900,261265560,13850,13870,13870,13850,59
|
|
20230811,122800,260447250,13870,13870,13870,13870,3
|
|
20230811,122700,260405640,13870,13870,13870,13870,28
|
|
20230811,122600,260017280,13870,13870,13870,13870,4
|
|
20230811,122500,259961800,13870,13870,13870,13850,203
|
|
20230811,122400,257147710,13870,13880,13880,13870,9
|
|
20230811,122300,257022830,13870,13860,13870,13860,25
|
|
20230811,122200,256676130,13860,13860,13860,13860,0
|
|
20230811,122100,256676130,13860,13850,13860,13850,5
|
|
20230811,122000,256606850,13860,13860,13860,13860,0
|
|
20230811,121900,256606850,13860,13840,13860,13840,21
|
|
20230811,121800,256315850,13830,13830,13830,13830,3
|
|
20230811,121700,256274360,13840,13830,13840,13830,2
|
|
20230811,121600,256246690,13830,13820,13830,13820,5
|
|
20230811,121500,256177550,13830,13830,13830,13830,33
|
|
20230811,121400,255721160,13820,13830,13840,13820,473
|
|
20230811,121300,249182860,13820,13820,13820,13820,49
|
|
20230811,121200,248505680,13820,13840,13840,13820,114
|
|
20230811,121100,246929480,13840,13840,13840,13840,1
|
|
20230811,121000,246915640,13850,13850,13850,13850,144
|
|
20230811,120900,244921240,13860,13860,13860,13860,69
|
|
20230811,120800,243964900,13860,13860,13860,13860,104
|
|
20230811,120700,242523460,13860,13860,13860,13860,3
|
|
20230811,120600,242481880,13860,13860,13860,13860,1
|
|
20230811,120500,242468020,13860,13860,13860,13860,13
|
|
20230811,120400,242287840,13860,13860,13860,13860,9
|
|
20230811,120300,242163100,13850,13850,13850,13850,3
|
|
20230811,120200,242121550,13860,13870,13870,13860,102
|
|
20230811,120100,240707000,13870,13870,13870,13870,1
|
|
20230811,120000,240693130,13880,13880,13880,13880,46
|
|
20230811,115900,240054650,13880,13870,13880,13870,15
|
|
20230811,115800,239846490,13880,13880,13880,13880,64
|
|
20230811,115700,238958170,13880,13880,13880,13880,60
|
|
20230811,115600,238125370,13880,13880,13880,13880,1
|
|
20230811,115500,238111490,13880,13880,13880,13880,4
|
|
20230811,115400,238055970,13880,13920,13920,13880,246
|
|
20230811,115300,234634370,13930,13930,13930,13930,69
|
|
20230811,115200,233673200,13920,13920,13920,13920,4
|
|
20230811,115100,233617520,13920,13910,13920,13910,8
|
|
20230811,115000,233506200,13910,13910,13910,13910,11
|
|
20230811,114900,233353190,13910,13920,13920,13910,24
|
|
20230811,114800,233019130,13910,13910,13910,13910,19
|
|
20230811,114700,232754840,13910,13920,13920,13910,35
|
|
20230811,114600,232267690,13910,13910,13910,13910,4
|
|
20230811,114500,232212050,13910,13910,13910,13910,2
|
|
20230811,114400,232184230,13910,13910,13910,13910,6
|
|
20230811,114300,232100770,13910,13910,13910,13910,3
|
|
20230811,114200,232059040,13910,13910,13910,13910,1
|
|
20230811,114100,232045130,13910,13900,13910,13900,13
|
|
20230811,114000,231864330,13910,13910,13910,13910,107
|
|
20230811,113900,230375960,13910,13910,13910,13910,4
|
|
20230811,113800,230320320,13910,13910,13920,13910,118
|
|
20230811,113700,228678800,13910,13910,13910,13910,0
|
|
20230811,113600,228678800,13910,13910,13910,13910,3
|
|
20230811,113500,228637070,13910,13910,13910,13910,15
|
|
20230811,113400,228428420,13910,13910,13910,13910,11
|
|
20230811,113300,228275410,13920,13920,13920,13920,120
|
|
20230811,113200,226605010,13930,13930,13930,13930,16
|
|
20230811,113100,226382130,13920,13920,13920,13920,4
|
|
20230811,113000,226326450,13920,13920,13930,13920,16
|
|
20230811,112900,226103710,13920,13920,13920,13920,4
|
|
20230811,112800,226048030,13920,13920,13920,13920,54
|
|
20230811,112700,225296350,13920,13920,13930,13920,34
|
|
20230811,112600,224822790,13920,13920,13930,13920,15
|
|
20230811,112500,224613950,13920,13920,13930,13920,39
|
|
20230811,112400,224070730,13920,13920,13920,13920,6
|
|
20230811,112300,223987210,13920,13920,13930,13920,35
|
|
20230811,112200,223499750,13920,13920,13920,13920,4
|
|
20230811,112100,223444070,13920,13920,13920,13920,3
|
|
20230811,112000,223402310,13930,13920,13930,13920,9
|
|
20230811,111900,223277020,13920,13920,13930,13920,52
|
|
20230811,111800,222552730,13930,13930,13930,13930,0
|
|
20230811,111700,222552730,13930,13930,13930,13930,11
|
|
20230811,111600,222399500,13930,13930,13930,13920,160
|
|
20230811,111500,220170710,13920,13920,13920,13920,4
|
|
20230811,111400,220115030,13920,13920,13920,13920,84
|
|
20230811,111300,218945750,13930,13930,13930,13930,60
|
|
20230811,111200,218109950,13930,13920,13930,13920,7
|
|
20230811,111100,218012460,13930,13920,13930,13920,3
|
|
20230811,111000,217970680,13920,13920,13940,13920,48
|
|
20230811,110900,217301600,13940,13940,13940,13940,5
|
|
20230811,110800,217231900,13930,13920,13940,13920,476
|
|
20230811,110700,210598030,13920,13900,13920,13900,335
|
|
20230811,110600,205937750,13900,13910,13910,13900,49
|
|
20230811,110500,205256220,13900,13900,13900,13900,1
|
|
20230811,110400,205242320,13900,13910,13910,13900,48
|
|
20230811,110300,204574660,13910,13910,13910,13900,52
|
|
20230811,110200,203851380,13900,13910,13910,13900,4
|
|
20230811,110100,203795750,13910,13900,13910,13900,37
|
|
20230811,110000,203281120,13900,13900,13900,13900,0
|
|
20230811,105900,203281120,13900,13900,13900,13900,9
|
|
20230811,105800,203156020,13880,13880,13880,13880,1
|
|
20230811,105700,203142140,13880,13890,13900,13880,103
|
|
20230811,105600,201711340,13890,13890,13890,13890,45
|
|
20230811,105500,201086290,13880,13860,13880,13860,172
|
|
20230811,105400,198699030,13860,13860,13860,13860,1
|
|
20230811,105300,198685170,13860,13860,13860,13860,25
|
|
20230811,105200,198338670,13860,13870,13870,13860,3
|
|
20230811,105100,198297080,13870,13870,13870,13870,126
|
|
20230811,105000,196549460,13870,13870,13870,13870,3
|
|
20230811,104900,196507850,13870,13870,13870,13870,1
|
|
20230811,104800,196493980,13870,13870,13870,13870,43
|
|
20230811,104700,195897570,13880,13870,13880,13870,90
|
|
20230811,104600,194648760,13870,13900,13900,13870,1008
|
|
20230811,104500,180650960,13900,13900,13900,13900,10
|
|
20230811,104400,180511960,13900,13900,13900,13900,9
|
|
20230811,104300,180386860,13900,13920,13920,13900,205
|
|
20230811,104200,177533740,13920,13930,13930,13920,9
|
|
20230811,104100,177408450,13930,13930,13930,13930,1
|
|
20230811,104000,177394520,13930,13940,13940,13930,235
|
|
20230811,103900,174120510,13930,13940,13940,13930,7
|
|
20230811,103800,174022990,13940,13950,13950,13940,33
|
|
20230811,103700,173562890,13940,13930,13940,13930,6
|
|
20230811,103600,173479280,13930,13930,13930,13930,1
|
|
20230811,103500,173465350,13930,13930,13930,13930,23
|
|
20230811,103400,173144960,13930,13930,13930,13930,1
|
|
20230811,103300,173131030,13930,13940,13940,13930,21
|
|
20230811,103200,172838300,13940,13940,13940,13940,3
|
|
20230811,103100,172796480,13940,13940,13940,13940,51
|
|
20230811,103000,172085540,13940,13940,13950,13940,9
|
|
20230811,102900,171960040,13940,13940,13940,13940,207
|
|
20230811,102800,169074460,13940,13940,13940,13940,0
|
|
20230811,102700,169074460,13940,13940,13940,13940,3
|
|
20230811,102600,169032640,13940,13940,13940,13940,3
|
|
20230811,102500,168990820,13940,13940,13940,13940,1
|
|
20230811,102400,168976880,13940,13940,13940,13940,1
|
|
20230811,102300,168962940,13960,13960,13960,13960,3
|
|
20230811,102200,168921060,13960,13940,13960,13940,98
|
|
20230811,102100,167553050,13960,13960,13960,13960,200
|
|
20230811,102000,164761050,13960,13960,13960,13960,129
|
|
20230811,101900,162960210,13940,13930,13960,13930,1165
|
|
20230811,101800,146705460,13930,13910,13940,13910,225
|
|
20230811,101700,143570060,13920,13920,13920,13920,811
|
|
20230811,101600,132280940,13920,13920,13920,13920,69
|
|
20230811,101500,131320460,13910,13910,13910,13910,2
|
|
20230811,101400,131292640,13900,13900,13910,13900,287
|
|
20230811,101300,127303330,13890,13890,13890,13890,3
|
|
20230811,101200,127261660,13890,13890,13890,13890,39
|
|
20230811,101100,126719950,13880,13880,13880,13880,25
|
|
20230811,101000,126372950,13890,13890,13890,13880,22
|
|
20230811,100900,126067510,13890,13890,13890,13890,30
|
|
20230811,100800,125650810,13880,13880,13880,13880,0
|
|
20230811,100700,125650810,13880,13880,13880,13880,39
|
|
20230811,100600,125109490,13870,13870,13870,13870,5
|
|
20230811,100500,125040140,13870,13880,13880,13870,13
|
|
20230811,100400,124859820,13880,13870,13880,13870,16
|
|
20230811,100300,124637850,13870,13870,13870,13860,56
|
|
20230811,100200,123861160,13870,13850,13870,13840,176
|
|
20230811,100100,121423510,13790,13860,13860,13790,1951
|
|
20230811,100000,94450860,13860,13870,13870,13860,3
|
|
20230811,095900,94409270,13850,13850,13850,13850,0
|
|
20230811,095800,94409270,13850,13870,13870,13850,339
|
|
20230811,095700,89709220,13870,13870,13870,13870,2
|
|
20230811,095600,89681480,13870,13870,13870,13870,8
|
|
20230811,095500,89570520,13860,13860,13860,13860,3
|
|
20230811,095400,89528940,13870,13870,13870,13860,15
|
|
20230811,095300,89320920,13860,13860,13860,13860,50
|
|
20230811,095200,88627920,13860,13850,13860,13850,53
|
|
20230811,095100,87893840,13850,13850,13850,13850,0
|
|
20230811,095000,87893840,13850,13850,13850,13850,3
|
|
20230811,094900,87852290,13860,13860,13860,13860,38
|
|
20230811,094800,87325610,13860,13860,13860,13860,12
|
|
20230811,094700,87159290,13860,13870,13870,13860,78
|
|
20230811,094600,86077460,13860,13860,13860,13860,0
|
|
20230811,094500,86077460,13860,13860,13860,13860,0
|
|
20230811,094400,86077460,13860,13870,13880,13860,818
|
|
20230811,094300,74739070,13870,13870,13870,13870,0
|
|
20230811,094200,74739070,13870,13880,13880,13870,11
|
|
20230811,094100,74586420,13880,13870,13880,13870,24
|
|
20230811,094000,74253320,13870,13870,13870,13870,0
|
|
20230811,093900,74253320,13870,13870,13870,13870,3
|
|
20230811,093800,74211710,13870,13870,13870,13870,13
|
|
20230811,093700,74031400,13860,13860,13860,13860,3
|
|
20230811,093600,73989820,13860,13860,13860,13860,10
|
|
20230811,093500,73851220,13880,13880,13880,13880,0
|
|
20230811,093400,73851220,13880,13860,13880,13860,2
|
|
20230811,093300,73823480,13870,13860,13870,13860,100
|
|
20230811,093200,72436500,13870,13880,13880,13870,246
|
|
20230811,093100,69023220,13880,13870,13880,13870,4
|
|
20230811,093000,68967730,13880,13900,13900,13880,765
|
|
20230811,092900,58336500,13900,13900,13900,13900,0
|
|
20230811,092800,58336500,13900,13910,13960,13900,1106
|
|
20230811,092700,42928710,13900,13900,13900,13900,0
|
|
20230811,092600,42928710,13900,13910,13910,13900,41
|
|
20230811,092500,42358430,13910,13900,13910,13900,8
|
|
20230811,092400,42247200,13890,13890,13890,13890,0
|
|
20230811,092300,42247200,13890,13890,13890,13890,0
|
|
20230811,092200,42247200,13890,13920,13920,13890,14
|
|
20230811,092100,42052630,13920,13920,13920,13920,30
|
|
20230811,092000,41635030,13920,13920,13920,13900,813
|
|
20230811,091900,30331120,13920,13910,13920,13910,29
|
|
20230811,091800,29927470,13910,13920,13920,13910,245
|
|
20230811,091700,26519420,13910,13910,13910,13910,0
|
|
20230811,091600,26519420,13910,13890,13910,13890,477
|
|
20230811,091500,19884630,13880,13880,13880,13880,5
|
|
20230811,091400,19815230,13880,13880,13880,13880,100
|
|
20230811,091300,18427230,13880,13880,13880,13880,195
|
|
20230811,091200,15720630,13870,13860,13870,13860,5
|
|
20230811,091100,15651310,13870,13870,13870,13870,0
|
|
20230811,091000,15651310,13870,13870,13870,13870,1
|
|
20230811,090900,15637440,13870,13870,13870,13870,6
|
|
20230811,090800,15554220,13880,13860,13880,13860,87
|
|
20230811,090700,14348250,13860,13870,13870,13860,218
|
|
20230811,090600,11326030,13870,13870,13870,13870,2
|
|
20230811,090500,11298290,13870,13870,13870,13870,0
|
|
20230811,090400,11298290,13870,13880,13880,13870,107
|
|
20230811,090300,9813230,13870,13870,13870,13870,19
|
|
20230811,090200,9549700,13880,13880,13880,13880,0
|
|
20230811,090100,9549700,13880,13880,13880,13880,554
|
|
20230811,090000,1860180,13950,13880,13950,13880,134
|