613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191000,743732960,13600,13600,13600,13600,130
|
|
20230814,190900,743732960,13600,13600,13600,13600,0
|
|
20230814,190800,743732960,13600,13600,13600,13600,0
|
|
20230814,190700,743732960,13600,13600,13600,13600,0
|
|
20230814,190600,743732960,13600,13600,13600,13600,0
|
|
20230814,190500,743732960,13600,13600,13600,13600,0
|
|
20230814,190400,743732960,13600,13600,13600,13600,0
|
|
20230814,190300,743732960,13600,13600,13600,13600,0
|
|
20230814,190200,743732960,13600,13600,13600,13600,0
|
|
20230814,190100,743732960,13600,13600,13600,13600,0
|
|
20230814,190000,743732960,13600,13600,13600,13600,0
|
|
20230814,185900,743732960,13600,13600,13600,13600,0
|
|
20230814,185800,743732960,13600,13600,13600,13600,0
|
|
20230814,185700,743732960,13600,13600,13600,13600,0
|
|
20230814,185600,743732960,13600,13600,13600,13600,0
|
|
20230814,185500,743732960,13600,13600,13600,13600,0
|
|
20230814,185400,743732960,13600,13600,13600,13600,0
|
|
20230814,185300,743732960,13600,13600,13600,13600,0
|
|
20230814,185200,743732960,13600,13600,13600,13600,0
|
|
20230814,185100,743732960,13600,13600,13600,13600,0
|
|
20230814,185000,743732960,13600,13600,13600,13600,0
|
|
20230814,184900,743732960,13600,13600,13600,13600,0
|
|
20230814,184800,743732960,13600,13600,13600,13600,0
|
|
20230814,184700,743732960,13600,13600,13600,13600,0
|
|
20230814,184600,743732960,13600,13600,13600,13600,0
|
|
20230814,184500,743732960,13600,13600,13600,13600,0
|
|
20230814,184400,743732960,13600,13600,13600,13600,0
|
|
20230814,184300,743732960,13600,13600,13600,13600,0
|
|
20230814,184200,743732960,13600,13600,13600,13600,0
|
|
20230814,184100,743732960,13600,13600,13600,13600,0
|
|
20230814,184000,743732960,13600,13600,13600,13600,130
|
|
20230814,183900,743732960,13600,13600,13600,13600,0
|
|
20230814,183800,743732960,13600,13600,13600,13600,0
|
|
20230814,183700,743732960,13600,13600,13600,13600,0
|
|
20230814,183600,743732960,13600,13600,13600,13600,0
|
|
20230814,183500,743732960,13600,13600,13600,13600,0
|
|
20230814,183400,743732960,13600,13600,13600,13600,0
|
|
20230814,183300,743732960,13600,13600,13600,13600,0
|
|
20230814,183200,743732960,13600,13600,13600,13600,0
|
|
20230814,183100,743732960,13600,13600,13600,13600,0
|
|
20230814,183000,743732960,13600,13600,13600,13600,0
|
|
20230814,182900,743732960,13600,13600,13600,13600,0
|
|
20230814,182800,743732960,13600,13600,13600,13600,0
|
|
20230814,182700,743732960,13600,13600,13600,13600,0
|
|
20230814,182600,743732960,13600,13600,13600,13600,0
|
|
20230814,182500,743732960,13600,13600,13600,13600,0
|
|
20230814,182400,743732960,13600,13600,13600,13600,0
|
|
20230814,182300,743732960,13600,13600,13600,13600,0
|
|
20230814,182200,743732960,13600,13600,13600,13600,0
|
|
20230814,182100,743732960,13600,13600,13600,13600,0
|
|
20230814,182000,743732960,13600,13600,13600,13600,0
|
|
20230814,181900,743732960,13600,13600,13600,13600,0
|
|
20230814,181800,743732960,13600,13600,13600,13600,0
|
|
20230814,181700,743732960,13600,13600,13600,13600,0
|
|
20230814,181600,743732960,13600,13600,13600,13600,0
|
|
20230814,181500,743732960,13600,13600,13600,13600,0
|
|
20230814,181400,743732960,13600,13600,13600,13600,0
|
|
20230814,181300,743732960,13600,13600,13600,13600,0
|
|
20230814,181200,743732960,13600,13600,13600,13600,0
|
|
20230814,181100,743732960,13600,13600,13600,13600,0
|
|
20230814,181000,743732960,13600,13600,13600,13600,130
|
|
20230814,180900,743732960,13600,13600,13600,13600,0
|
|
20230814,180800,743732960,13600,13600,13600,13600,0
|
|
20230814,180700,743732960,13600,13600,13600,13600,0
|
|
20230814,180600,743732960,13600,13600,13600,13600,0
|
|
20230814,180500,743732960,13600,13600,13600,13600,0
|
|
20230814,180400,743732960,13600,13600,13600,13600,0
|
|
20230814,180300,743732960,13600,13600,13600,13600,0
|
|
20230814,180200,743732960,13600,13600,13600,13600,0
|
|
20230814,180100,743732960,13600,13600,13600,13600,0
|
|
20230814,180000,743732960,13600,13600,13600,13600,0
|
|
20230814,175900,743732960,13600,13600,13600,13600,0
|
|
20230814,175800,743732960,13600,13600,13600,13600,0
|
|
20230814,175700,743732960,13600,13600,13600,13600,0
|
|
20230814,175600,743732960,13600,13600,13600,13600,0
|
|
20230814,175500,743732960,13600,13600,13600,13600,0
|
|
20230814,175400,743732960,13600,13600,13600,13600,0
|
|
20230814,175300,743732960,13600,13600,13600,13600,0
|
|
20230814,175200,743732960,13600,13600,13600,13600,0
|
|
20230814,175100,743732960,13600,13600,13600,13600,0
|
|
20230814,175000,743732960,13600,13600,13600,13600,0
|
|
20230814,174900,743732960,13600,13600,13600,13600,0
|
|
20230814,174800,743732960,13600,13600,13600,13600,0
|
|
20230814,174700,743732960,13600,13600,13600,13600,0
|
|
20230814,174600,743732960,13600,13600,13600,13600,0
|
|
20230814,174500,743732960,13600,13600,13600,13600,0
|
|
20230814,174400,743732960,13600,13600,13600,13600,0
|
|
20230814,174300,743732960,13600,13600,13600,13600,0
|
|
20230814,174200,743732960,13600,13600,13600,13600,0
|
|
20230814,174100,743732960,13600,13600,13600,13600,0
|
|
20230814,174000,743732960,13600,13600,13600,13600,130
|
|
20230814,173900,743732960,13600,13600,13600,13600,0
|
|
20230814,173800,743732960,13600,13600,13600,13600,0
|
|
20230814,173700,743732960,13600,13600,13600,13600,0
|
|
20230814,173600,743732960,13600,13600,13600,13600,0
|
|
20230814,173500,743732960,13600,13600,13600,13600,0
|
|
20230814,173400,743732960,13600,13600,13600,13600,0
|
|
20230814,173300,743732960,13600,13600,13600,13600,0
|
|
20230814,173200,743732960,13600,13600,13600,13600,0
|
|
20230814,173100,743732960,13600,13600,13600,13600,0
|
|
20230814,173000,743732960,13600,13600,13600,13600,0
|
|
20230814,172900,743732960,13600,13600,13600,13600,0
|
|
20230814,172800,743732960,13600,13600,13600,13600,0
|
|
20230814,172700,743732960,13600,13600,13600,13600,0
|
|
20230814,172600,743732960,13600,13600,13600,13600,0
|
|
20230814,172500,743732960,13600,13600,13600,13600,0
|
|
20230814,172400,743732960,13600,13600,13600,13600,0
|
|
20230814,172300,743732960,13600,13600,13600,13600,0
|
|
20230814,172200,743732960,13600,13600,13600,13600,0
|
|
20230814,172100,743732960,13600,13600,13600,13600,0
|
|
20230814,172000,743732960,13600,13600,13600,13600,0
|
|
20230814,171900,743732960,13600,13600,13600,13600,0
|
|
20230814,171800,743732960,13600,13600,13600,13600,0
|
|
20230814,171700,743732960,13600,13600,13600,13600,0
|
|
20230814,171600,743732960,13600,13600,13600,13600,0
|
|
20230814,171500,743732960,13600,13600,13600,13600,0
|
|
20230814,171400,743732960,13600,13600,13600,13600,0
|
|
20230814,171300,743732960,13600,13600,13600,13600,0
|
|
20230814,171200,743732960,13600,13600,13600,13600,0
|
|
20230814,171100,743732960,13600,13600,13600,13600,0
|
|
20230814,171000,743732960,13600,13600,13600,13600,130
|
|
20230814,170900,743732960,13600,13600,13600,13600,0
|
|
20230814,170800,743732960,13600,13600,13600,13600,0
|
|
20230814,170700,743732960,13600,13600,13600,13600,0
|
|
20230814,170600,743732960,13600,13600,13600,13600,0
|
|
20230814,170500,743732960,13600,13600,13600,13600,0
|
|
20230814,170400,743732960,13600,13600,13600,13600,0
|
|
20230814,170300,743732960,13600,13600,13600,13600,0
|
|
20230814,170200,743732960,13600,13600,13600,13600,0
|
|
20230814,170100,743732960,13600,13600,13600,13600,0
|
|
20230814,170000,743732960,13600,13600,13600,13600,0
|
|
20230814,165900,743732960,13600,13600,13600,13600,0
|
|
20230814,165800,743732960,13600,13600,13600,13600,0
|
|
20230814,165700,743732960,13600,13600,13600,13600,0
|
|
20230814,165600,743732960,13600,13600,13600,13600,0
|
|
20230814,165500,743732960,13600,13600,13600,13600,0
|
|
20230814,165400,743732960,13600,13600,13600,13600,0
|
|
20230814,165300,743732960,13600,13600,13600,13600,0
|
|
20230814,165200,743732960,13600,13600,13600,13600,0
|
|
20230814,165100,743732960,13600,13600,13600,13600,0
|
|
20230814,165000,743732960,13600,13600,13600,13600,0
|
|
20230814,164900,743732960,13600,13600,13600,13600,0
|
|
20230814,164800,743732960,13600,13600,13600,13600,0
|
|
20230814,164700,743732960,13600,13600,13600,13600,0
|
|
20230814,164600,743732960,13600,13600,13600,13600,0
|
|
20230814,164500,743732960,13600,13600,13600,13600,0
|
|
20230814,164400,743732960,13600,13600,13600,13600,0
|
|
20230814,164300,743732960,13600,13600,13600,13600,0
|
|
20230814,164200,743732960,13600,13600,13600,13600,0
|
|
20230814,164100,743732960,13600,13600,13600,13600,0
|
|
20230814,164000,743732960,13600,13600,13600,13600,130
|
|
20230814,163900,743732960,13600,13600,13600,13600,0
|
|
20230814,163800,743732960,13600,13600,13600,13600,0
|
|
20230814,163700,743732960,13600,13600,13600,13600,0
|
|
20230814,163600,743732960,13600,13600,13600,13600,0
|
|
20230814,163500,743732960,13600,13600,13600,13600,0
|
|
20230814,163400,743732960,13600,13600,13600,13600,0
|
|
20230814,163300,743732960,13600,13600,13600,13600,0
|
|
20230814,163200,743732960,13600,13600,13600,13600,0
|
|
20230814,163100,743732960,13600,13600,13600,13600,0
|
|
20230814,163000,743732960,13600,13600,13600,13600,0
|
|
20230814,162900,743732960,13600,13600,13600,13600,0
|
|
20230814,162800,743732960,13600,13600,13600,13600,0
|
|
20230814,162700,743732960,13600,13600,13600,13600,0
|
|
20230814,162600,743732960,13600,13600,13600,13600,0
|
|
20230814,162500,743732960,13600,13600,13600,13600,0
|
|
20230814,162400,743732960,13600,13600,13600,13600,0
|
|
20230814,162300,743732960,13600,13600,13600,13600,0
|
|
20230814,162200,743732960,13600,13600,13600,13600,0
|
|
20230814,162100,743732960,13600,13600,13600,13600,0
|
|
20230814,162000,743732960,13600,13600,13600,13600,0
|
|
20230814,161900,743732960,13600,13600,13600,13600,0
|
|
20230814,161800,743732960,13600,13600,13600,13600,0
|
|
20230814,161700,743732960,13600,13600,13600,13600,0
|
|
20230814,161600,743732960,13600,13600,13600,13600,0
|
|
20230814,161500,743732960,13600,13600,13600,13600,0
|
|
20230814,161400,743732960,13600,13600,13600,13600,0
|
|
20230814,161300,743732960,13600,13600,13600,13600,0
|
|
20230814,161200,743732960,13600,13600,13600,13600,0
|
|
20230814,161100,743732960,13600,13600,13600,13600,0
|
|
20230814,161000,743732960,13600,13600,13600,13600,130
|
|
20230814,160900,743732960,13600,13600,13600,13600,0
|
|
20230814,160800,743732960,13600,13600,13600,13600,0
|
|
20230814,160700,743732960,13600,13600,13600,13600,0
|
|
20230814,160600,743732960,13600,13600,13600,13600,0
|
|
20230814,160500,743732960,13600,13600,13600,13600,0
|
|
20230814,160400,743732960,13600,13600,13600,13600,0
|
|
20230814,160300,743732960,13600,13600,13600,13600,0
|
|
20230814,160200,743732960,13600,13600,13600,13600,0
|
|
20230814,160100,743732960,13600,13600,13600,13600,0
|
|
20230814,160000,743732960,13600,13600,13600,13600,0
|
|
20230814,155900,743732960,13600,13600,13600,13600,0
|
|
20230814,155800,743732960,13600,13600,13600,13600,0
|
|
20230814,155700,743732960,13600,13600,13600,13600,0
|
|
20230814,155600,743732960,13600,13600,13600,13600,0
|
|
20230814,155500,743732960,13600,13600,13600,13600,0
|
|
20230814,155400,743732960,13600,13600,13600,13600,0
|
|
20230814,155300,743732960,13600,13600,13600,13600,0
|
|
20230814,155200,743732960,13600,13600,13600,13600,0
|
|
20230814,155100,743732960,13600,13600,13600,13600,0
|
|
20230814,155000,743732960,13600,13600,13600,13600,0
|
|
20230814,154900,743732960,13600,13600,13600,13600,0
|
|
20230814,154800,743732960,13600,13600,13600,13600,0
|
|
20230814,154700,743732960,13600,13600,13600,13600,0
|
|
20230814,154600,743732960,13600,13600,13600,13600,0
|
|
20230814,154500,743732960,13600,13600,13600,13600,0
|
|
20230814,154400,743732960,13600,13600,13600,13600,0
|
|
20230814,154300,743732960,13600,13600,13600,13600,0
|
|
20230814,154200,743732960,13600,13600,13600,13600,0
|
|
20230814,154100,743732960,13600,13600,13600,13600,0
|
|
20230814,154000,743732960,13600,13600,13600,13600,130
|
|
20230814,153900,743732960,13600,13600,13600,13600,0
|
|
20230814,153800,743732960,13600,13600,13600,13600,0
|
|
20230814,153700,743732960,13600,13600,13600,13600,0
|
|
20230814,153600,743732960,13600,13600,13600,13600,0
|
|
20230814,153500,743732960,13600,13600,13600,13600,0
|
|
20230814,153400,743732960,13600,13600,13600,13600,0
|
|
20230814,153300,743732960,13600,13600,13600,13600,0
|
|
20230814,153200,743732960,13600,13600,13600,13600,0
|
|
20230814,153100,743732960,13600,13600,13600,13600,0
|
|
20230814,153000,743732960,13600,13600,13600,13600,130
|
|
20230814,152900,741964960,13590,13590,13590,13590,0
|
|
20230814,152800,741964960,13590,13590,13590,13590,0
|
|
20230814,152700,741964960,13590,13590,13590,13590,0
|
|
20230814,152600,741964960,13590,13590,13590,13590,0
|
|
20230814,152500,741964960,13590,13590,13590,13590,0
|
|
20230814,152400,741964960,13590,13590,13590,13590,0
|
|
20230814,152300,741964960,13590,13590,13590,13590,0
|
|
20230814,152200,741964960,13590,13590,13590,13590,0
|
|
20230814,152100,741964960,13590,13590,13590,13590,0
|
|
20230814,152000,741964960,13590,13590,13590,13590,0
|
|
20230814,151900,741964960,13590,13680,13680,13590,59
|
|
20230814,151800,741157930,13610,13620,13620,13610,154
|
|
20230814,151700,739060970,13620,13620,13620,13620,100
|
|
20230814,151600,737698970,13670,13700,13700,13670,391
|
|
20230814,151500,732347960,13700,13680,13700,13680,230
|
|
20230814,151400,729199820,13690,13700,13700,13690,240
|
|
20230814,151300,725912850,13670,13670,13670,13670,239
|
|
20230814,151200,722645720,13630,13690,13690,13630,594
|
|
20230814,151100,714532610,13650,13650,13650,13650,253
|
|
20230814,151000,711079160,13650,13640,13650,13640,264
|
|
20230814,150900,707477100,13640,13640,13640,13640,249
|
|
20230814,150800,704080740,13620,13680,13680,13610,1037
|
|
20230814,150700,689941520,13660,13680,13680,13660,99
|
|
20230814,150600,688587240,13670,13670,13670,13670,245
|
|
20230814,150500,685238090,13680,13680,13680,13680,245
|
|
20230814,150400,681886490,13680,13680,13680,13680,245
|
|
20230814,150300,678534890,13680,13670,13680,13670,246
|
|
20230814,150200,675170640,13670,13660,13670,13660,245
|
|
20230814,150100,671822720,13670,13660,13670,13660,275
|
|
20230814,150000,668064510,13670,13670,13670,13650,248
|
|
20230814,145900,664674370,13660,13670,13670,13660,252
|
|
20230814,145800,661229600,13680,13680,13680,13680,141
|
|
20230814,145700,659300720,13680,13680,13680,13660,244
|
|
20230814,145600,655962940,13680,13670,13680,13670,242
|
|
20230814,145500,652653660,13670,13680,13680,13670,264
|
|
20230814,145400,649043340,13680,13680,13680,13680,264
|
|
20230814,145300,645431820,13670,13680,13680,13670,320
|
|
20230814,145200,641056170,13670,13660,13670,13660,259
|
|
20230814,145100,637517020,13640,13660,13660,13640,238
|
|
20230814,145000,634268020,13660,13650,13660,13620,294
|
|
20230814,144900,630252750,13660,13660,13660,13660,233
|
|
20230814,144800,627069970,13650,13650,13650,13650,240
|
|
20230814,144700,623793970,13650,13660,13660,13650,194
|
|
20230814,144600,621144370,13660,13640,13660,13640,213
|
|
20230814,144500,618234930,13660,13670,13670,13660,246
|
|
20230814,144400,614873620,13670,13670,13670,13670,245
|
|
20230814,144300,611524470,13670,13660,13670,13660,250
|
|
20230814,144200,608107020,13670,13680,13680,13670,317
|
|
20230814,144100,603770730,13680,13670,13680,13670,434
|
|
20230814,144000,597834350,13670,13650,13670,13650,432
|
|
20230814,143900,591934610,13650,13660,13660,13650,220
|
|
20230814,143800,588931550,13670,13650,13670,13650,220
|
|
20230814,143700,585926490,13650,13680,13680,13650,406
|
|
20230814,143600,580379900,13680,13660,13680,13660,322
|
|
20230814,143500,575978540,13650,13650,13650,13630,231
|
|
20230814,143400,572826040,13640,13660,13660,13640,282
|
|
20230814,143300,568974080,13660,13620,13660,13620,417
|
|
20230814,143200,563288020,13620,13600,13620,13600,318
|
|
20230814,143100,558959660,13600,13610,13610,13600,280
|
|
20230814,143000,555148940,13610,13560,13610,13560,629
|
|
20230814,142900,546602810,13560,13540,13590,13540,497
|
|
20230814,142800,539863170,13540,13530,13550,13520,422
|
|
20230814,142700,534149690,13540,13490,13540,13490,491
|
|
20230814,142600,527510720,13490,13470,13490,13470,199
|
|
20230814,142500,524827660,13470,13440,13470,13440,199
|
|
20230814,142400,522149510,13440,13430,13450,13430,80
|
|
20230814,142300,521074430,13430,13430,13430,13430,20
|
|
20230814,142200,520805830,13430,13430,13440,13430,321
|
|
20230814,142100,516494790,13430,13440,13440,13430,20
|
|
20230814,142000,516226140,13450,13430,13450,13430,58
|
|
20230814,141900,515446440,13430,13430,13450,13430,367
|
|
20230814,141800,510517510,13430,13430,13430,13430,20
|
|
20230814,141700,510248910,13430,13420,13440,13420,100
|
|
20230814,141600,508905410,13420,13420,13420,13420,23
|
|
20230814,141500,508596750,13420,13420,13430,13420,25
|
|
20230814,141400,508261200,13420,13420,13420,13420,56
|
|
20230814,141300,507509680,13420,13420,13420,13420,23
|
|
20230814,141200,507201020,13420,13420,13420,13420,20
|
|
20230814,141100,506932620,13420,13420,13430,13420,25
|
|
20230814,141000,506597110,13410,13410,13410,13410,20
|
|
20230814,140900,506328910,13410,13420,13420,13410,55
|
|
20230814,140800,505590910,13410,13410,13410,13410,76
|
|
20230814,140700,504571750,13420,13420,13420,13410,115
|
|
20230814,140600,503028500,13420,13420,13430,13420,39
|
|
20230814,140500,502505040,13420,13420,13420,13420,31
|
|
20230814,140400,502089020,13420,13430,13430,13420,314
|
|
20230814,140300,497872150,13430,13440,13440,13430,716
|
|
20230814,140200,488251750,13440,13460,13460,13430,696
|
|
20230814,140100,478893560,13460,13470,13470,13460,557
|
|
20230814,140000,471396220,13470,13470,13470,13470,26
|
|
20230814,135900,471046000,13470,13470,13470,13470,20
|
|
20230814,135800,470776600,13470,13480,13480,13470,784
|
|
20230814,135700,460212610,13480,13490,13490,13480,20
|
|
20230814,135600,459942960,13490,13490,13490,13490,20
|
|
20230814,135500,459673160,13490,13490,13490,13490,20
|
|
20230814,135400,459403360,13490,13490,13490,13490,20
|
|
20230814,135300,459133560,13490,13490,13490,13490,25
|
|
20230814,135200,458796310,13490,13490,13490,13490,20
|
|
20230814,135100,458526510,13490,13510,13510,13490,1170
|
|
20230814,135000,442737020,13510,13510,13510,13510,20
|
|
20230814,134900,442466820,13510,13510,13510,13510,20
|
|
20230814,134800,442196620,13510,13510,13510,13510,95
|
|
20230814,134700,440913170,13520,13520,13520,13520,311
|
|
20230814,134600,436708450,13520,13520,13520,13520,20
|
|
20230814,134500,436438050,13520,13530,13530,13520,23
|
|
20230814,134400,436127010,13530,13530,13530,13530,25
|
|
20230814,134300,435788760,13530,13530,13530,13530,23
|
|
20230814,134200,435477570,13530,13530,13530,13530,25
|
|
20230814,134100,435139320,13530,13530,13540,13530,121
|
|
20230814,134000,433502160,13530,13530,13530,13530,0
|
|
20230814,133900,433502160,13530,13530,13530,13530,6
|
|
20230814,133800,433420980,13540,13540,13540,13540,3
|
|
20230814,133700,433380360,13540,13540,13540,13540,0
|
|
20230814,133600,433380360,13540,13540,13540,13540,3
|
|
20230814,133500,433339740,13550,13550,13550,13550,0
|
|
20230814,133400,433339740,13550,13550,13550,13550,1
|
|
20230814,133300,433326190,13540,13540,13540,13540,3
|
|
20230814,133200,433285570,13530,13530,13530,13530,0
|
|
20230814,133100,433285570,13530,13530,13530,13530,0
|
|
20230814,133000,433285570,13530,13540,13540,13530,118
|
|
20230814,132900,431688080,13550,13550,13550,13550,200
|
|
20230814,132800,428978080,13540,13540,13540,13540,0
|
|
20230814,132700,428978080,13540,13540,13540,13540,0
|
|
20230814,132600,428978080,13540,13580,13580,13540,2002
|
|
20230814,132500,401842220,13580,13580,13580,13580,3
|
|
20230814,132400,401801480,13580,13580,13580,13580,0
|
|
20230814,132300,401801480,13580,13580,13580,13580,227
|
|
20230814,132200,398718820,13580,13580,13580,13580,0
|
|
20230814,132100,398718820,13580,13580,13580,13580,0
|
|
20230814,132000,398718820,13580,13580,13580,13580,6
|
|
20230814,131900,398637340,13590,13590,13590,13590,78
|
|
20230814,131800,397577320,13590,13590,13590,13590,16
|
|
20230814,131700,397359880,13590,13590,13590,13590,0
|
|
20230814,131600,397359880,13590,13590,13590,13590,1
|
|
20230814,131500,397346290,13600,13600,13600,13600,1
|
|
20230814,131400,397332690,13600,13600,13600,13600,19
|
|
20230814,131300,397074290,13600,13600,13600,13600,0
|
|
20230814,131200,397074290,13600,13600,13600,13600,3
|
|
20230814,131100,397033490,13630,13630,13630,13630,0
|
|
20230814,131000,397033490,13630,13630,13630,13630,0
|
|
20230814,130900,397033490,13630,13630,13630,13630,0
|
|
20230814,130800,397033490,13630,13630,13630,13630,0
|
|
20230814,130700,397033490,13630,13630,13630,13630,84
|
|
20230814,130600,395888570,13600,13600,13600,13600,0
|
|
20230814,130500,395888570,13600,13600,13600,13600,183
|
|
20230814,130400,393399770,13590,13590,13590,13590,3
|
|
20230814,130300,393359000,13590,13590,13590,13590,0
|
|
20230814,130200,393359000,13590,13580,13590,13580,8
|
|
20230814,130100,393250330,13580,13580,13580,13580,11
|
|
20230814,130000,393100950,13580,13580,13580,13580,0
|
|
20230814,125900,393100950,13580,13580,13580,13580,0
|
|
20230814,125800,393100950,13580,13590,13590,13580,496
|
|
20230814,125700,386363720,13590,13590,13590,13590,0
|
|
20230814,125600,386363720,13590,13590,13590,13590,3
|
|
20230814,125500,386322950,13590,13590,13590,13590,0
|
|
20230814,125400,386322950,13590,13590,13590,13590,79
|
|
20230814,125300,385249340,13590,13590,13590,13590,0
|
|
20230814,125200,385249340,13590,13590,13590,13590,0
|
|
20230814,125100,385249340,13590,13590,13590,13590,13
|
|
20230814,125000,385072670,13590,13590,13590,13590,16
|
|
20230814,124900,384855230,13590,13600,13600,13590,181
|
|
20230814,124800,382395370,13590,13590,13590,13590,3
|
|
20230814,124700,382354600,13590,13590,13590,13590,0
|
|
20230814,124600,382354600,13590,13590,13590,13590,3
|
|
20230814,124500,382313830,13590,13590,13590,13590,0
|
|
20230814,124400,382313830,13590,13590,13590,13590,0
|
|
20230814,124300,382313830,13590,13590,13590,13590,3
|
|
20230814,124200,382273060,13590,13590,13590,13590,0
|
|
20230814,124100,382273060,13590,13590,13590,13590,0
|
|
20230814,124000,382273060,13590,13590,13590,13590,3
|
|
20230814,123900,382232290,13600,13600,13600,13600,0
|
|
20230814,123800,382232290,13600,13590,13600,13590,5
|
|
20230814,123700,382164320,13590,13590,13590,13590,0
|
|
20230814,123600,382164320,13590,13590,13590,13590,0
|
|
20230814,123500,382164320,13590,13590,13590,13590,6
|
|
20230814,123400,382082780,13600,13590,13600,13590,337
|
|
20230814,123300,377502940,13580,13580,13580,13580,0
|
|
20230814,123200,377502940,13580,13580,13580,13580,3
|
|
20230814,123100,377462200,13590,13590,13590,13590,1
|
|
20230814,123000,377448610,13590,13580,13590,13580,3
|
|
20230814,122900,377407850,13590,13590,13590,13590,152
|
|
20230814,122800,375342170,13600,13600,13600,13600,0
|
|
20230814,122700,375342170,13600,13600,13600,13600,0
|
|
20230814,122600,375342170,13600,13600,13600,13600,2
|
|
20230814,122500,375314970,13570,13570,13570,13570,0
|
|
20230814,122400,375314970,13570,13570,13570,13570,0
|
|
20230814,122300,375314970,13570,13570,13570,13570,306
|
|
20230814,122200,371162550,13570,13590,13590,13570,89
|
|
20230814,122100,369954070,13570,13570,13570,13570,0
|
|
20230814,122000,369954070,13570,13570,13570,13570,10
|
|
20230814,121900,369818370,13570,13560,13570,13560,314
|
|
20230814,121800,365559320,13560,13560,13560,13560,61
|
|
20230814,121700,364732160,13560,13560,13560,13560,0
|
|
20230814,121600,364732160,13560,13560,13560,13560,3
|
|
20230814,121500,364691480,13560,13560,13560,13560,2
|
|
20230814,121400,364664360,13560,13560,13570,13560,104
|
|
20230814,121300,363254090,13550,13550,13550,13550,0
|
|
20230814,121200,363254090,13550,13550,13550,13550,0
|
|
20230814,121100,363254090,13550,13550,13550,13550,3
|
|
20230814,121000,363213440,13550,13550,13550,13550,120
|
|
20230814,120900,361587440,13550,13550,13550,13550,0
|
|
20230814,120800,361587440,13550,13550,13550,13550,6
|
|
20230814,120700,361506140,13550,13550,13550,13550,0
|
|
20230814,120600,361506140,13550,13550,13550,13550,3
|
|
20230814,120500,361465490,13550,13550,13550,13550,1
|
|
20230814,120400,361451940,13550,13550,13550,13550,2
|
|
20230814,120300,361424840,13550,13560,13560,13550,8
|
|
20230814,120200,361316390,13550,13560,13560,13550,35
|
|
20230814,120100,360842080,13560,13560,13560,13560,0
|
|
20230814,120000,360842080,13560,13560,13560,13560,3
|
|
20230814,115900,360801400,13570,13580,13580,13570,22
|
|
20230814,115800,360502760,13580,13580,13580,13580,0
|
|
20230814,115700,360502760,13580,13580,13580,13580,80
|
|
20230814,115600,359416360,13560,13540,13560,13540,141
|
|
20230814,115500,357505660,13550,13550,13550,13550,23
|
|
20230814,115400,357194010,13550,13550,13550,13550,0
|
|
20230814,115300,357194010,13550,13550,13550,13550,0
|
|
20230814,115200,357194010,13550,13560,13560,13550,8
|
|
20230814,115100,357085560,13560,13560,13560,13560,1
|
|
20230814,115000,357072000,13550,13550,13550,13550,0
|
|
20230814,114900,357072000,13550,13540,13550,13540,109
|
|
20230814,114800,355595060,13540,13540,13540,13540,7
|
|
20230814,114700,355500280,13540,13550,13550,13540,373
|
|
20230814,114600,350449680,13550,13550,13550,13550,0
|
|
20230814,114500,350449680,13550,13550,13550,13550,3
|
|
20230814,114400,350409030,13570,13570,13570,13570,51
|
|
20230814,114300,349716960,13570,13570,13570,13570,0
|
|
20230814,114200,349716960,13570,13570,13570,13570,3
|
|
20230814,114100,349676250,13570,13570,13570,13570,0
|
|
20230814,114000,349676250,13570,13570,13570,13570,20
|
|
20230814,113900,349404850,13570,13570,13570,13570,16
|
|
20230814,113800,349187730,13590,13590,13590,13590,0
|
|
20230814,113700,349187730,13590,13590,13590,13590,0
|
|
20230814,113600,349187730,13590,13590,13590,13590,18
|
|
20230814,113500,348943110,13560,13560,13560,13560,0
|
|
20230814,113400,348943110,13560,13560,13560,13560,50
|
|
20230814,113300,348265110,13550,13550,13550,13550,0
|
|
20230814,113200,348265110,13550,13550,13550,13550,0
|
|
20230814,113100,348265110,13550,13550,13550,13550,6
|
|
20230814,113000,348183810,13560,13560,13560,13560,14
|
|
20230814,112900,347993970,13560,13560,13560,13560,0
|
|
20230814,112800,347993970,13560,13560,13560,13560,0
|
|
20230814,112700,347993970,13560,13560,13560,13560,0
|
|
20230814,112600,347993970,13560,13580,13580,13560,11
|
|
20230814,112500,347844740,13570,13600,13600,13570,194
|
|
20230814,112400,345211380,13610,13610,13610,13610,10
|
|
20230814,112300,345075280,13600,13600,13600,13600,3
|
|
20230814,112200,345034480,13610,13610,13610,13610,0
|
|
20230814,112100,345034480,13610,13610,13610,13610,0
|
|
20230814,112000,345034480,13610,13620,13620,13600,95
|
|
20230814,111900,343741420,13620,13620,13620,13620,0
|
|
20230814,111800,343741420,13620,13620,13620,13620,3
|
|
20230814,111700,343700560,13630,13630,13630,13630,0
|
|
20230814,111600,343700560,13630,13630,13630,13630,0
|
|
20230814,111500,343700560,13630,13630,13630,13630,9
|
|
20230814,111400,343577890,13640,13640,13640,13640,2
|
|
20230814,111300,343550610,13640,13680,13680,13640,1809
|
|
20230814,111200,318838680,13680,13680,13680,13680,0
|
|
20230814,111100,318838680,13680,13680,13680,13680,0
|
|
20230814,111000,318838680,13680,13680,13680,13680,3
|
|
20230814,110900,318797640,13680,13680,13680,13680,8
|
|
20230814,110800,318688200,13690,13690,13690,13690,50
|
|
20230814,110700,318003700,13690,13690,13690,13690,3
|
|
20230814,110600,317962630,13690,13690,13690,13690,1
|
|
20230814,110500,317948940,13700,13700,13700,13700,0
|
|
20230814,110400,317948940,13700,13700,13700,13700,0
|
|
20230814,110300,317948940,13700,13700,13700,13700,36
|
|
20230814,110200,317455740,13710,13730,13730,13710,61
|
|
20230814,110100,316619020,13730,13730,13730,13730,0
|
|
20230814,110000,316619020,13730,13730,13730,13730,0
|
|
20230814,105900,316619020,13730,13740,13740,13730,22
|
|
20230814,105800,316316770,13730,13730,13730,13730,0
|
|
20230814,105700,316316770,13730,13730,13730,13730,3
|
|
20230814,105600,316275580,13740,13740,13740,13740,0
|
|
20230814,105500,316275580,13740,13730,13740,13720,21
|
|
20230814,105400,315987340,13720,13720,13720,13720,0
|
|
20230814,105300,315987340,13720,13720,13720,13720,0
|
|
20230814,105200,315987340,13720,13720,13720,13720,1
|
|
20230814,105100,315973620,13710,13680,13710,13680,429
|
|
20230814,105000,310100010,13680,13680,13680,13680,0
|
|
20230814,104900,310100010,13680,13680,13680,13680,3
|
|
20230814,104800,310058970,13680,13680,13680,13680,19
|
|
20230814,104700,309799050,13680,13680,13680,13680,0
|
|
20230814,104600,309799050,13680,13690,13690,13680,13
|
|
20230814,104500,309621110,13690,13690,13690,13690,0
|
|
20230814,104400,309621110,13690,13680,13690,13680,101
|
|
20230814,104300,308238450,13690,13690,13690,13690,0
|
|
20230814,104200,308238450,13690,13690,13690,13690,2
|
|
20230814,104100,308211070,13690,13690,13690,13690,0
|
|
20230814,104000,308211070,13690,13690,13690,13690,3
|
|
20230814,103900,308170000,13690,13690,13690,13690,0
|
|
20230814,103800,308170000,13690,13690,13690,13690,0
|
|
20230814,103700,308170000,13690,13680,13690,13680,9
|
|
20230814,103600,308046850,13680,13680,13680,13680,1
|
|
20230814,103500,308033170,13670,13670,13670,13670,3
|
|
20230814,103400,307992160,13670,13670,13670,13670,0
|
|
20230814,103300,307992160,13670,13670,13670,13670,1
|
|
20230814,103200,307978490,13670,13670,13670,13670,0
|
|
20230814,103100,307978490,13670,13680,13680,13670,300
|
|
20230814,103000,303877050,13680,13680,13680,13680,3
|
|
20230814,102900,303836010,13690,13690,13690,13690,0
|
|
20230814,102800,303836010,13690,13690,13690,13690,0
|
|
20230814,102700,303836010,13690,13690,13690,13690,0
|
|
20230814,102600,303836010,13690,13680,13690,13680,5
|
|
20230814,102500,303767570,13680,13680,13680,13680,3
|
|
20230814,102400,303726530,13680,13680,13680,13680,0
|
|
20230814,102300,303726530,13680,13680,13680,13680,4
|
|
20230814,102200,303671810,13670,13660,13670,13660,112
|
|
20230814,102100,302141620,13660,13660,13660,13660,0
|
|
20230814,102000,302141620,13660,13660,13660,13660,3
|
|
20230814,101900,302100640,13660,13670,13670,13660,4
|
|
20230814,101800,302045990,13670,13670,13670,13670,1
|
|
20230814,101700,302032320,13650,13650,13650,13650,0
|
|
20230814,101600,302032320,13650,13650,13650,13650,0
|
|
20230814,101500,302032320,13650,13650,13650,13650,11
|
|
20230814,101400,301882170,13650,13650,13650,13650,0
|
|
20230814,101300,301882170,13650,13660,13660,13650,200
|
|
20230814,101200,299151870,13650,13650,13650,13650,2
|
|
20230814,101100,299124570,13660,13660,13660,13660,0
|
|
20230814,101000,299124570,13660,13700,13700,13600,32
|
|
20230814,100900,298688070,13650,13610,13650,13610,675
|
|
20230814,100800,289478970,13610,13530,13610,13530,1915
|
|
20230814,100700,263510440,13530,13510,13530,13510,335
|
|
20230814,100600,258984170,13500,13500,13500,13500,1
|
|
20230814,100500,258970670,13490,13490,13490,13490,0
|
|
20230814,100400,258970670,13490,13480,13490,13480,1291
|
|
20230814,100300,241567750,13480,13480,13480,13470,251
|
|
20230814,100200,238184870,13480,13480,13500,13480,984
|
|
20230814,100100,224910370,13480,13480,13480,13480,0
|
|
20230814,100000,224910370,13480,13480,13480,13480,100
|
|
20230814,095900,223562370,13480,13480,13480,13480,1
|
|
20230814,095800,223548890,13480,13460,13480,13460,200
|
|
20230814,095700,220854890,13460,13470,13470,13460,7
|
|
20230814,095600,220760660,13470,13460,13470,13460,476
|
|
20230814,095500,214351200,13470,13480,13480,13470,110
|
|
20230814,095400,212869300,13470,13490,13490,13470,376
|
|
20230814,095300,207802570,13490,13510,13510,13490,531
|
|
20230814,095200,200634980,13510,13510,13510,13510,0
|
|
20230814,095100,200634980,13510,13530,13530,13510,51
|
|
20230814,095000,199945950,13510,13510,13510,13510,0
|
|
20230814,094900,199945950,13510,13520,13520,13510,305
|
|
20230814,094800,195825100,13510,13510,13510,13510,10
|
|
20230814,094700,195690000,13520,13520,13520,13520,5
|
|
20230814,094600,195622400,13520,13520,13520,13520,0
|
|
20230814,094500,195622400,13520,13520,13520,13520,4
|
|
20230814,094400,195568320,13530,13530,13530,13530,52
|
|
20230814,094300,194864760,13530,13530,13530,13530,0
|
|
20230814,094200,194864760,13530,13530,13530,13530,7
|
|
20230814,094100,194770050,13520,13520,13520,13520,3
|
|
20230814,094000,194729490,13520,13530,13530,13510,313
|
|
20230814,093900,190498500,13530,13540,13540,13530,31
|
|
20230814,093800,190079060,13530,13530,13530,13530,0
|
|
20230814,093700,190079060,13530,13540,13540,13530,15
|
|
20230814,093600,189876010,13540,13540,13540,13540,0
|
|
20230814,093500,189876010,13540,13540,13540,13540,0
|
|
20230814,093400,189876010,13540,13540,13540,13540,5
|
|
20230814,093300,189808310,13540,13520,13540,13520,8
|
|
20230814,093200,189700090,13540,13530,13540,13530,19
|
|
20230814,093100,189443010,13530,13520,13530,13520,222
|
|
20230814,093000,186441550,13530,13530,13530,13530,21
|
|
20230814,092900,186157420,13520,13520,13520,13520,0
|
|
20230814,092800,186157420,13520,13540,13540,13520,98
|
|
20230814,092700,184830840,13530,13530,13530,13530,0
|
|
20230814,092600,184830840,13530,13530,13530,13530,0
|
|
20230814,092500,184830840,13530,13530,13530,13530,11
|
|
20230814,092400,184682010,13540,13550,13550,13540,299
|
|
20230814,092300,180631660,13550,13550,13550,13550,186
|
|
20230814,092200,178111360,13550,13550,13550,13550,0
|
|
20230814,092100,178111360,13550,13550,13550,13540,126
|
|
20230814,092000,176404090,13550,13550,13550,13550,23
|
|
20230814,091900,176092440,13550,13550,13550,13550,1
|
|
20230814,091800,176078890,13540,13540,13540,13540,68
|
|
20230814,091700,175158170,13540,13540,13540,13540,4
|
|
20230814,091600,175104010,13500,13550,13550,13500,447
|
|
20230814,091500,169062270,13550,13570,13580,13520,1581
|
|
20230814,091400,147652700,13510,13510,13510,13510,0
|
|
20230814,091300,147652700,13510,13510,13510,13510,0
|
|
20230814,091200,147652700,13510,13510,13510,13510,0
|
|
20230814,091100,147652700,13510,13510,13510,13510,40
|
|
20230814,091000,147112300,13490,13580,13580,13490,814
|
|
20230814,090900,136096620,13580,13590,13590,13580,74
|
|
20230814,090800,135091170,13580,13550,13580,13550,605
|
|
20230814,090700,126883410,13520,13510,13520,13510,59
|
|
20230814,090600,126085870,13430,13450,13450,13430,1000
|
|
20230814,090500,112651070,13450,13430,13510,13430,148
|
|
20230814,090400,110653250,13490,13640,13640,13380,2963
|
|
20230814,090300,70729700,13660,13750,13790,13070,3597
|
|
20230814,090200,22045710,13760,13800,13800,13760,486
|
|
20230814,090100,15345490,13890,13890,13890,13890,0
|
|
20230814,090000,15345490,13890,13900,13900,13890,1104
|