583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,183900,1187417370,18000,18000,18000,18000,0
|
|
20230801,183800,1187417370,18000,18000,18000,18000,0
|
|
20230801,183700,1187417370,18000,18000,18000,18000,0
|
|
20230801,183600,1187417370,18000,18000,18000,18000,0
|
|
20230801,183500,1187417370,18000,18000,18000,18000,0
|
|
20230801,183400,1187417370,18000,18000,18000,18000,0
|
|
20230801,183300,1187417370,18000,18000,18000,18000,0
|
|
20230801,183200,1187417370,18000,18000,18000,18000,0
|
|
20230801,183100,1187417370,18000,18000,18000,18000,0
|
|
20230801,183000,1187417370,18000,18000,18000,18000,0
|
|
20230801,182900,1187417370,18000,18000,18000,18000,0
|
|
20230801,182800,1187417370,18000,18000,18000,18000,0
|
|
20230801,182700,1187417370,18000,18000,18000,18000,0
|
|
20230801,182600,1187417370,18000,18000,18000,18000,0
|
|
20230801,182500,1187417370,18000,18000,18000,18000,0
|
|
20230801,182400,1187417370,18000,18000,18000,18000,0
|
|
20230801,182300,1187417370,18000,18000,18000,18000,0
|
|
20230801,182200,1187417370,18000,18000,18000,18000,0
|
|
20230801,182100,1187417370,18000,18000,18000,18000,0
|
|
20230801,182000,1187417370,18000,18000,18000,18000,0
|
|
20230801,181900,1187417370,18000,18000,18000,18000,0
|
|
20230801,181800,1187417370,18000,18000,18000,18000,0
|
|
20230801,181700,1187417370,18000,18000,18000,18000,0
|
|
20230801,181600,1187417370,18000,18000,18000,18000,0
|
|
20230801,181500,1187417370,18000,18000,18000,18000,0
|
|
20230801,181400,1187417370,18000,18000,18000,18000,0
|
|
20230801,181300,1187417370,18000,18000,18000,18000,0
|
|
20230801,181200,1187417370,18000,18000,18000,18000,0
|
|
20230801,181100,1187417370,18000,18000,18000,18000,0
|
|
20230801,181000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,180900,1187417370,18000,18000,18000,18000,0
|
|
20230801,180800,1187417370,18000,18000,18000,18000,0
|
|
20230801,180700,1187417370,18000,18000,18000,18000,0
|
|
20230801,180600,1187417370,18000,18000,18000,18000,0
|
|
20230801,180500,1187417370,18000,18000,18000,18000,0
|
|
20230801,180400,1187417370,18000,18000,18000,18000,0
|
|
20230801,180300,1187417370,18000,18000,18000,18000,0
|
|
20230801,180200,1187417370,18000,18000,18000,18000,0
|
|
20230801,180100,1187417370,18000,18000,18000,18000,0
|
|
20230801,180000,1187417370,18000,18000,18000,18000,0
|
|
20230801,175900,1187417370,18000,18000,18000,18000,0
|
|
20230801,175800,1187417370,18000,18000,18000,18000,0
|
|
20230801,175700,1187417370,18000,18000,18000,18000,0
|
|
20230801,175600,1187417370,18000,18000,18000,18000,0
|
|
20230801,175500,1187417370,18000,18000,18000,18000,0
|
|
20230801,175400,1187417370,18000,18000,18000,18000,0
|
|
20230801,175300,1187417370,18000,18000,18000,18000,0
|
|
20230801,175200,1187417370,18000,18000,18000,18000,0
|
|
20230801,175100,1187417370,18000,18000,18000,18000,0
|
|
20230801,175000,1187417370,18000,18000,18000,18000,0
|
|
20230801,174900,1187417370,18000,18000,18000,18000,0
|
|
20230801,174800,1187417370,18000,18000,18000,18000,0
|
|
20230801,174700,1187417370,18000,18000,18000,18000,0
|
|
20230801,174600,1187417370,18000,18000,18000,18000,0
|
|
20230801,174500,1187417370,18000,18000,18000,18000,0
|
|
20230801,174400,1187417370,18000,18000,18000,18000,0
|
|
20230801,174300,1187417370,18000,18000,18000,18000,0
|
|
20230801,174200,1187417370,18000,18000,18000,18000,0
|
|
20230801,174100,1187417370,18000,18000,18000,18000,0
|
|
20230801,174000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,173900,1187417370,18000,18000,18000,18000,0
|
|
20230801,173800,1187417370,18000,18000,18000,18000,0
|
|
20230801,173700,1187417370,18000,18000,18000,18000,0
|
|
20230801,173600,1187417370,18000,18000,18000,18000,0
|
|
20230801,173500,1187417370,18000,18000,18000,18000,0
|
|
20230801,173400,1187417370,18000,18000,18000,18000,0
|
|
20230801,173300,1187417370,18000,18000,18000,18000,0
|
|
20230801,173200,1187417370,18000,18000,18000,18000,0
|
|
20230801,173100,1187417370,18000,18000,18000,18000,0
|
|
20230801,173000,1187417370,18000,18000,18000,18000,0
|
|
20230801,172900,1187417370,18000,18000,18000,18000,0
|
|
20230801,172800,1187417370,18000,18000,18000,18000,0
|
|
20230801,172700,1187417370,18000,18000,18000,18000,0
|
|
20230801,172600,1187417370,18000,18000,18000,18000,0
|
|
20230801,172500,1187417370,18000,18000,18000,18000,0
|
|
20230801,172400,1187417370,18000,18000,18000,18000,0
|
|
20230801,172300,1187417370,18000,18000,18000,18000,0
|
|
20230801,172200,1187417370,18000,18000,18000,18000,0
|
|
20230801,172100,1187417370,18000,18000,18000,18000,0
|
|
20230801,172000,1187417370,18000,18000,18000,18000,0
|
|
20230801,171900,1187417370,18000,18000,18000,18000,0
|
|
20230801,171800,1187417370,18000,18000,18000,18000,0
|
|
20230801,171700,1187417370,18000,18000,18000,18000,0
|
|
20230801,171600,1187417370,18000,18000,18000,18000,0
|
|
20230801,171500,1187417370,18000,18000,18000,18000,0
|
|
20230801,171400,1187417370,18000,18000,18000,18000,0
|
|
20230801,171300,1187417370,18000,18000,18000,18000,0
|
|
20230801,171200,1187417370,18000,18000,18000,18000,0
|
|
20230801,171100,1187417370,18000,18000,18000,18000,0
|
|
20230801,171000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,170900,1187417370,18000,18000,18000,18000,0
|
|
20230801,170800,1187417370,18000,18000,18000,18000,0
|
|
20230801,170700,1187417370,18000,18000,18000,18000,0
|
|
20230801,170600,1187417370,18000,18000,18000,18000,0
|
|
20230801,170500,1187417370,18000,18000,18000,18000,0
|
|
20230801,170400,1187417370,18000,18000,18000,18000,0
|
|
20230801,170300,1187417370,18000,18000,18000,18000,0
|
|
20230801,170200,1187417370,18000,18000,18000,18000,0
|
|
20230801,170100,1187417370,18000,18000,18000,18000,0
|
|
20230801,170000,1187417370,18000,18000,18000,18000,0
|
|
20230801,165900,1187417370,18000,18000,18000,18000,0
|
|
20230801,165800,1187417370,18000,18000,18000,18000,0
|
|
20230801,165700,1187417370,18000,18000,18000,18000,0
|
|
20230801,165600,1187417370,18000,18000,18000,18000,0
|
|
20230801,165500,1187417370,18000,18000,18000,18000,0
|
|
20230801,165400,1187417370,18000,18000,18000,18000,0
|
|
20230801,165300,1187417370,18000,18000,18000,18000,0
|
|
20230801,165200,1187417370,18000,18000,18000,18000,0
|
|
20230801,165100,1187417370,18000,18000,18000,18000,0
|
|
20230801,165000,1187417370,18000,18000,18000,18000,0
|
|
20230801,164900,1187417370,18000,18000,18000,18000,0
|
|
20230801,164800,1187417370,18000,18000,18000,18000,0
|
|
20230801,164700,1187417370,18000,18000,18000,18000,0
|
|
20230801,164600,1187417370,18000,18000,18000,18000,0
|
|
20230801,164500,1187417370,18000,18000,18000,18000,0
|
|
20230801,164400,1187417370,18000,18000,18000,18000,0
|
|
20230801,164300,1187417370,18000,18000,18000,18000,0
|
|
20230801,164200,1187417370,18000,18000,18000,18000,0
|
|
20230801,164100,1187417370,18000,18000,18000,18000,0
|
|
20230801,164000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,163900,1187417370,18000,18000,18000,18000,0
|
|
20230801,163800,1187417370,18000,18000,18000,18000,0
|
|
20230801,163700,1187417370,18000,18000,18000,18000,0
|
|
20230801,163600,1187417370,18000,18000,18000,18000,0
|
|
20230801,163500,1187417370,18000,18000,18000,18000,0
|
|
20230801,163400,1187417370,18000,18000,18000,18000,0
|
|
20230801,163300,1187417370,18000,18000,18000,18000,0
|
|
20230801,163200,1187417370,18000,18000,18000,18000,0
|
|
20230801,163100,1187417370,18000,18000,18000,18000,0
|
|
20230801,163000,1187417370,18000,18000,18000,18000,0
|
|
20230801,162900,1187417370,18000,18000,18000,18000,0
|
|
20230801,162800,1187417370,18000,18000,18000,18000,0
|
|
20230801,162700,1187417370,18000,18000,18000,18000,0
|
|
20230801,162600,1187417370,18000,18000,18000,18000,0
|
|
20230801,162500,1187417370,18000,18000,18000,18000,0
|
|
20230801,162400,1187417370,18000,18000,18000,18000,0
|
|
20230801,162300,1187417370,18000,18000,18000,18000,0
|
|
20230801,162200,1187417370,18000,18000,18000,18000,0
|
|
20230801,162100,1187417370,18000,18000,18000,18000,0
|
|
20230801,162000,1187417370,18000,18000,18000,18000,0
|
|
20230801,161900,1187417370,18000,18000,18000,18000,0
|
|
20230801,161800,1187417370,18000,18000,18000,18000,0
|
|
20230801,161700,1187417370,18000,18000,18000,18000,0
|
|
20230801,161600,1187417370,18000,18000,18000,18000,0
|
|
20230801,161500,1187417370,18000,18000,18000,18000,0
|
|
20230801,161400,1187417370,18000,18000,18000,18000,0
|
|
20230801,161300,1187417370,18000,18000,18000,18000,0
|
|
20230801,161200,1187417370,18000,18000,18000,18000,0
|
|
20230801,161100,1187417370,18000,18000,18000,18000,0
|
|
20230801,161000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,160900,1187417370,18000,18000,18000,18000,0
|
|
20230801,160800,1187417370,18000,18000,18000,18000,0
|
|
20230801,160700,1187417370,18000,18000,18000,18000,0
|
|
20230801,160600,1187417370,18000,18000,18000,18000,0
|
|
20230801,160500,1187417370,18000,18000,18000,18000,0
|
|
20230801,160400,1187417370,18000,18000,18000,18000,0
|
|
20230801,160300,1187417370,18000,18000,18000,18000,0
|
|
20230801,160200,1187417370,18000,18000,18000,18000,0
|
|
20230801,160100,1187417370,18000,18000,18000,18000,0
|
|
20230801,160000,1187417370,18000,18000,18000,18000,0
|
|
20230801,155900,1187417370,18000,18000,18000,18000,0
|
|
20230801,155800,1187417370,18000,18000,18000,18000,0
|
|
20230801,155700,1187417370,18000,18000,18000,18000,0
|
|
20230801,155600,1187417370,18000,18000,18000,18000,0
|
|
20230801,155500,1187417370,18000,18000,18000,18000,0
|
|
20230801,155400,1187417370,18000,18000,18000,18000,0
|
|
20230801,155300,1187417370,18000,18000,18000,18000,0
|
|
20230801,155200,1187417370,18000,18000,18000,18000,0
|
|
20230801,155100,1187417370,18000,18000,18000,18000,0
|
|
20230801,155000,1187417370,18000,18000,18000,18000,0
|
|
20230801,154900,1187417370,18000,18000,18000,18000,0
|
|
20230801,154800,1187417370,18000,18000,18000,18000,0
|
|
20230801,154700,1187417370,18000,18000,18000,18000,0
|
|
20230801,154600,1187417370,18000,18000,18000,18000,0
|
|
20230801,154500,1187417370,18000,18000,18000,18000,0
|
|
20230801,154400,1187417370,18000,18000,18000,18000,0
|
|
20230801,154300,1187417370,18000,18000,18000,18000,0
|
|
20230801,154200,1187417370,18000,18000,18000,18000,0
|
|
20230801,154100,1187417370,18000,18000,18000,18000,0
|
|
20230801,154000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,153900,1187417370,18000,18000,18000,18000,0
|
|
20230801,153800,1187417370,18000,18000,18000,18000,0
|
|
20230801,153700,1187417370,18000,18000,18000,18000,0
|
|
20230801,153600,1187417370,18000,18000,18000,18000,0
|
|
20230801,153500,1187417370,18000,18000,18000,18000,0
|
|
20230801,153400,1187417370,18000,18000,18000,18000,0
|
|
20230801,153300,1187417370,18000,18000,18000,18000,0
|
|
20230801,153200,1187417370,18000,18000,18000,18000,0
|
|
20230801,153100,1187417370,18000,18000,18000,18000,0
|
|
20230801,153000,1187417370,18000,18000,18000,18000,2151
|
|
20230801,152900,1148699370,18010,18010,18010,18010,0
|
|
20230801,152800,1148699370,18010,18010,18010,18010,0
|
|
20230801,152700,1148699370,18010,18010,18010,18010,0
|
|
20230801,152600,1148699370,18010,18010,18010,18010,0
|
|
20230801,152500,1148699370,18010,18010,18010,18010,0
|
|
20230801,152400,1148699370,18010,18010,18010,18010,0
|
|
20230801,152300,1148699370,18010,18010,18010,18010,0
|
|
20230801,152200,1148699370,18010,18010,18010,18010,0
|
|
20230801,152100,1148699370,18010,18010,18010,18010,0
|
|
20230801,152000,1148699370,18010,18010,18010,18010,0
|
|
20230801,151900,1148699370,18010,18000,18010,17990,47
|
|
20230801,151800,1147853190,18010,17990,18010,17990,29
|
|
20230801,151700,1147331060,18010,18000,18010,17980,39
|
|
20230801,151600,1146629260,18000,18010,18020,17980,85
|
|
20230801,151500,1145098190,18010,18000,18010,17980,32
|
|
20230801,151400,1144522460,18000,18010,18020,17990,52
|
|
20230801,151300,1143586320,18020,17990,18030,17990,80
|
|
20230801,151200,1142144090,18030,17980,18030,17980,31
|
|
20230801,151100,1141586060,18030,17990,18050,17980,150
|
|
20230801,151000,1138884870,17990,17960,17990,17960,131
|
|
20230801,150900,1136528270,17990,18010,18010,17960,164
|
|
20230801,150800,1133575500,17990,17970,18010,17970,88
|
|
20230801,150700,1131992000,18010,18010,18010,18010,100
|
|
20230801,150600,1130191000,18010,17960,18010,17960,84
|
|
20230801,150500,1128678430,17970,18000,18010,17970,427
|
|
20230801,150400,1120991760,17980,18000,18000,17970,93
|
|
20230801,150300,1119318300,18000,18000,18000,17970,133
|
|
20230801,150200,1116924690,17970,18000,18000,17970,116
|
|
20230801,150100,1114837040,18000,18000,18000,17960,138
|
|
20230801,150000,1112355130,17970,17960,18000,17960,206
|
|
20230801,145900,1108649810,17970,17960,17980,17960,138
|
|
20230801,145800,1106168740,17950,17970,17980,17950,26
|
|
20230801,145700,1105701350,17980,17960,17980,17960,24
|
|
20230801,145600,1105269980,17980,17960,17980,17950,75
|
|
20230801,145500,1103921940,17960,17950,17980,17940,31
|
|
20230801,145400,1103365350,17950,17940,17950,17940,16
|
|
20230801,145300,1103078190,17950,17980,17980,17950,73
|
|
20230801,145200,1101765830,17950,17960,17980,17950,117
|
|
20230801,145100,1099663110,17950,17950,17960,17940,31
|
|
20230801,145000,1099106680,17970,17960,17970,17950,87
|
|
20230801,144900,1097543880,17960,17960,17960,17950,5
|
|
20230801,144800,1097454100,17960,17970,17970,17950,195
|
|
20230801,144700,1093953540,17970,17960,17970,17960,3
|
|
20230801,144600,1093899640,17950,17980,17980,17950,218
|
|
20230801,144500,1089983810,17980,17980,17980,17980,24
|
|
20230801,144400,1089552290,17980,17980,17980,17980,37
|
|
20230801,144300,1088887030,17980,17980,17980,17970,59
|
|
20230801,144200,1087826230,17980,17980,17980,17980,31
|
|
20230801,144100,1087268850,17980,17970,17980,17970,24
|
|
20230801,144000,1086837370,17970,17970,17980,17970,73
|
|
20230801,143900,1085525440,17970,17970,17970,17970,36
|
|
20230801,143800,1084878520,17960,17970,17970,17960,52
|
|
20230801,143700,1083944350,17970,17970,17970,17970,24
|
|
20230801,143600,1083513070,17970,17950,17970,17950,36
|
|
20230801,143500,1082866810,17950,17950,17950,17940,36
|
|
20230801,143400,1082220620,17950,17950,17950,17950,28
|
|
20230801,143300,1081718020,17950,17940,17950,17940,89
|
|
20230801,143200,1080120480,17940,17940,17950,17920,304
|
|
20230801,143100,1074667470,17940,17940,17940,17930,64
|
|
20230801,143000,1073519460,17940,17930,17940,17930,75
|
|
20230801,142900,1072174610,17930,17940,17940,17930,26
|
|
20230801,142800,1071708230,17930,17940,17940,17930,14
|
|
20230801,142700,1071457080,17930,17930,17930,17930,44
|
|
20230801,142600,1070668160,17930,17930,17930,17930,53
|
|
20230801,142500,1069717870,17930,17940,17940,17910,126
|
|
20230801,142400,1067460800,17940,17930,17940,17880,68
|
|
20230801,142300,1066244250,17940,17900,17940,17900,142
|
|
20230801,142200,1063700450,17900,17940,17940,17900,229
|
|
20230801,142100,1059599530,17940,17940,17940,17940,437
|
|
20230801,142000,1051759750,17940,17940,17940,17940,65
|
|
20230801,141900,1050593650,17940,17940,17940,17930,37
|
|
20230801,141800,1049929880,17940,17940,17940,17940,11
|
|
20230801,141700,1049732540,17940,17940,17940,17940,23
|
|
20230801,141600,1049319920,17940,17900,17940,17900,74
|
|
20230801,141500,1047993200,17900,17900,17900,17890,12
|
|
20230801,141400,1047778410,17900,17900,17900,17900,34
|
|
20230801,141300,1047169810,17900,17900,17900,17900,97
|
|
20230801,141200,1045433510,17890,17900,17900,17890,20
|
|
20230801,141100,1045075520,17900,17900,17900,17900,25
|
|
20230801,141000,1044628020,17900,17900,17900,17900,77
|
|
20230801,140900,1043249720,17900,17900,17900,17890,33
|
|
20230801,140800,1042659030,17900,17900,17900,17900,73
|
|
20230801,140700,1041352330,17900,17900,17900,17890,91
|
|
20230801,140600,1039723440,17900,17900,17900,17890,31
|
|
20230801,140500,1039168550,17900,17940,17940,17900,206
|
|
20230801,140400,1035479640,17940,17950,17950,17930,164
|
|
20230801,140300,1032537480,17950,17950,17950,17940,91
|
|
20230801,140200,1030904050,17950,17940,17950,17940,97
|
|
20230801,140100,1029163820,17940,17900,17940,17900,31
|
|
20230801,140000,1028607840,17900,17890,17900,17890,66
|
|
20230801,135900,1027426450,17900,17900,17900,17900,42
|
|
20230801,135800,1026674650,17900,17900,17910,17900,215
|
|
20230801,135700,1022825930,17900,17900,17900,17900,63
|
|
20230801,135600,1021698230,17890,17900,17900,17890,61
|
|
20230801,135500,1020606340,17900,17900,17900,17890,21
|
|
20230801,135400,1020230590,17900,17900,17900,17900,44
|
|
20230801,135300,1019442990,17900,17890,17900,17870,57
|
|
20230801,135200,1018423460,17880,17880,17880,17880,21
|
|
20230801,135100,1018047980,17890,17890,17890,17880,42
|
|
20230801,135000,1017296610,17890,17890,17890,17880,66
|
|
20230801,134900,1016115880,17890,17860,17890,17860,25
|
|
20230801,134800,1015669320,17890,17880,17890,17860,574
|
|
20230801,134700,1005406220,17880,17840,17880,17840,109
|
|
20230801,134600,1003460910,17850,17850,17850,17850,25
|
|
20230801,134500,1003014660,17840,17890,17890,17840,807
|
|
20230801,134400,988611600,17880,17880,17890,17870,45
|
|
20230801,134300,987807020,17880,17890,17890,17880,86
|
|
20230801,134200,986268540,17890,17890,17890,17880,19
|
|
20230801,134100,985928690,17890,17880,17890,17880,43
|
|
20230801,134000,985159430,17880,17890,17890,17880,93
|
|
20230801,133900,983495670,17890,17890,17890,17890,29
|
|
20230801,133800,982976860,17890,17890,17890,17890,16
|
|
20230801,133700,982690620,17890,17890,17890,17880,80
|
|
20230801,133600,981259440,17890,17890,17890,17890,35
|
|
20230801,133500,980633290,17890,17890,17890,17890,9
|
|
20230801,133400,980472280,17890,17900,17900,17880,48
|
|
20230801,133300,979613420,17900,17900,17900,17890,60
|
|
20230801,133200,978539430,17880,17880,17880,17850,323
|
|
20230801,133100,972772870,17880,17880,17880,17870,134
|
|
20230801,133000,970377960,17880,17870,17880,17870,102
|
|
20230801,132900,968554210,17880,17880,17880,17870,401
|
|
20230801,132800,961384370,17880,17880,17900,17880,633
|
|
20230801,132700,950066260,17890,17910,17910,17890,496
|
|
20230801,132600,941189030,17910,17920,17920,17910,17
|
|
20230801,132500,940884510,17920,17920,17920,17910,354
|
|
20230801,132400,934540890,17910,17920,17920,17910,534
|
|
20230801,132300,924976760,17920,17920,17920,17920,82
|
|
20230801,132200,923507320,17920,17950,17950,17920,252
|
|
20230801,132100,918989850,17950,17940,17950,17940,9
|
|
20230801,132000,918828370,17950,17940,17950,17930,98
|
|
20230801,131900,917070130,17950,17940,17950,17940,183
|
|
20230801,131800,913786810,17950,17980,17980,17950,483
|
|
20230801,131700,905109730,17980,17970,17980,17970,68
|
|
20230801,131600,903887480,17970,17970,17970,17970,15
|
|
20230801,131500,903617930,17960,17960,17960,17950,154
|
|
20230801,131400,900852930,17960,17970,17970,17950,1041
|
|
20230801,131300,882165200,17970,17980,17980,17970,47
|
|
20230801,131200,881320360,17980,18000,18000,17970,102
|
|
20230801,131100,879485700,18000,18030,18030,17990,452
|
|
20230801,131000,871353050,18020,18010,18020,18010,75
|
|
20230801,130900,870001580,18020,18010,18020,17990,463
|
|
20230801,130800,861667480,18010,18020,18030,18010,34
|
|
20230801,130700,861054670,18040,18010,18040,18010,68
|
|
20230801,130600,859828010,18010,18030,18040,18010,62
|
|
20230801,130500,858711130,18040,18040,18040,18030,68
|
|
20230801,130400,857484470,18040,18050,18050,18040,71
|
|
20230801,130300,856203130,18030,18030,18050,18030,23
|
|
20230801,130200,855788350,18040,18050,18050,18040,36
|
|
20230801,130100,855138700,18050,18050,18050,18030,19
|
|
20230801,130000,854795920,18010,18050,18050,18010,66
|
|
20230801,125900,853605990,18050,18030,18060,18030,40
|
|
20230801,125800,852884610,18030,18030,18060,18030,46
|
|
20230801,125700,852055170,18060,18020,18060,18020,39
|
|
20230801,125600,851352310,18020,18040,18040,18020,25
|
|
20230801,125500,850901510,18040,18050,18070,18020,207
|
|
20230801,125400,847168920,18040,18070,18070,18040,59
|
|
20230801,125300,846102880,18030,18060,18070,18030,440
|
|
20230801,125200,838167980,18060,18060,18070,18060,22
|
|
20230801,125100,837770570,18060,18050,18060,18050,49
|
|
20230801,125000,836885710,18070,18040,18070,18040,218
|
|
20230801,124900,832950960,18060,18050,18070,18050,48
|
|
20230801,124800,832084250,18070,18050,18070,18050,145
|
|
20230801,124700,829465820,18050,18070,18070,18050,55
|
|
20230801,124600,828472990,18050,18040,18070,18040,17
|
|
20230801,124500,828166110,18040,18070,18070,18040,83
|
|
20230801,124400,826667830,18040,18070,18070,18040,317
|
|
20230801,124300,820946190,18060,18060,18070,18060,14
|
|
20230801,124200,820693310,18070,18060,18070,18060,33
|
|
20230801,124100,820097210,18060,18070,18070,18050,68
|
|
20230801,124000,818869530,18070,18060,18070,18060,55
|
|
20230801,123900,817875710,18060,18070,18070,18060,41
|
|
20230801,123800,817135000,18060,18070,18070,18050,132
|
|
20230801,123700,814750370,18050,18070,18070,18050,213
|
|
20230801,123600,810904630,18060,18060,18070,18060,32
|
|
20230801,123500,810326460,18060,18070,18070,18060,31
|
|
20230801,123400,809766460,18080,18060,18080,18050,86
|
|
20230801,123300,808212650,18080,18080,18080,18050,76
|
|
20230801,123200,806840010,18080,18070,18080,18060,38
|
|
20230801,123100,806153230,18070,18070,18070,18070,34
|
|
20230801,123000,805538850,18070,18070,18070,18070,58
|
|
20230801,122900,804490790,18070,18070,18070,18060,30
|
|
20230801,122800,803948730,18070,18080,18080,18070,32
|
|
20230801,122700,803370300,18080,18060,18080,18050,125
|
|
20230801,122600,801112380,18060,18080,18080,18060,24
|
|
20230801,122500,800678650,18080,18070,18080,18070,46
|
|
20230801,122400,799846990,18070,18070,18070,18060,70
|
|
20230801,122300,798582180,18060,18070,18070,18060,12
|
|
20230801,122200,798365350,18070,18060,18070,18060,50
|
|
20230801,122100,797461900,18060,18050,18060,18050,61
|
|
20230801,122000,796360250,18050,18060,18060,18050,16
|
|
20230801,121900,796071430,18060,18060,18070,18050,53
|
|
20230801,121800,795114370,18060,18060,18060,18060,5
|
|
20230801,121700,795024070,18050,18050,18050,18040,79
|
|
20230801,121600,793598270,18040,18050,18060,18040,29
|
|
20230801,121500,793074800,18040,18040,18060,18030,43
|
|
20230801,121400,792299200,18040,18040,18080,18040,79
|
|
20230801,121300,790871800,18040,18070,18080,18040,226
|
|
20230801,121200,786790350,18080,18080,18090,18080,37
|
|
20230801,121100,786121140,18090,18090,18090,18090,75
|
|
20230801,121000,784764390,18060,18090,18090,18060,63
|
|
20230801,120900,783625550,18090,18080,18090,18080,39
|
|
20230801,120800,782920050,18090,18090,18090,18080,14
|
|
20230801,120700,782666810,18080,18080,18080,18080,57
|
|
20230801,120600,781636250,18090,18100,18100,18080,41
|
|
20230801,120500,780894810,18120,18100,18120,18090,173
|
|
20230801,120400,777763470,18100,18090,18100,18090,17
|
|
20230801,120300,777455840,18090,18090,18090,18080,30
|
|
20230801,120200,776913150,18090,18080,18090,18080,39
|
|
20230801,120100,776207650,18100,18090,18100,18070,163
|
|
20230801,120000,773260580,18100,18100,18100,18090,21
|
|
20230801,115900,772880490,18090,18130,18130,18090,48
|
|
20230801,115800,772011680,18150,18080,18150,18080,18
|
|
20230801,115700,771686100,18150,18150,18150,18080,73
|
|
20230801,115600,770361640,18150,18150,18150,18030,2008
|
|
20230801,115500,734016580,18150,18150,18150,18140,17
|
|
20230801,115400,733708040,18140,18140,18150,18140,72
|
|
20230801,115300,732401400,18140,18140,18140,18140,34
|
|
20230801,115200,731784640,18140,18140,18150,18140,217
|
|
20230801,115100,727848150,18160,18150,18160,18150,91
|
|
20230801,115000,726196290,18150,18150,18150,18140,22
|
|
20230801,114900,725797090,18150,18140,18150,18130,22
|
|
20230801,114800,725398080,18140,18150,18160,18140,342
|
|
20230801,114700,719191800,18150,18150,18150,18150,67
|
|
20230801,114600,717975750,18150,18150,18150,18140,38
|
|
20230801,114500,717286100,18150,18150,18150,18140,42
|
|
20230801,114400,716523860,18150,18150,18150,18140,68
|
|
20230801,114300,715289710,18150,18140,18150,18140,103
|
|
20230801,114200,713421190,18130,18140,18140,18130,9
|
|
20230801,114100,713258000,18140,18140,18140,18140,63
|
|
20230801,114000,712115180,18140,18140,18140,18140,56
|
|
20230801,113900,711099340,18140,18140,18140,18130,48
|
|
20230801,113800,710228630,18140,18140,18140,18140,77
|
|
20230801,113700,708831850,18140,18130,18140,18130,42
|
|
20230801,113600,708070370,18120,18130,18130,18120,31
|
|
20230801,113500,707508540,18130,18130,18140,18130,13
|
|
20230801,113400,707272810,18130,18130,18140,18130,75
|
|
20230801,113300,705912500,18130,18130,18130,18120,38
|
|
20230801,113200,705223580,18120,18150,18150,18120,35
|
|
20230801,113100,704588850,18150,18150,18150,18150,72
|
|
20230801,113000,703282050,18130,18160,18160,18110,403
|
|
20230801,112900,695980220,18120,18160,18160,18120,206
|
|
20230801,112800,692246970,18160,18160,18160,18160,83
|
|
20230801,112700,690739690,18160,18150,18160,18150,102
|
|
20230801,112600,688888350,18150,18150,18150,18140,16
|
|
20230801,112500,688597960,18150,18140,18150,18140,421
|
|
20230801,112400,680957620,18140,18150,18150,18130,138
|
|
20230801,112300,678454710,18140,18150,18150,18140,176
|
|
20230801,112200,675260370,18140,18140,18150,18140,12
|
|
20230801,112100,675042650,18140,18120,18150,18120,1013
|
|
20230801,112000,656665290,18120,18130,18130,18120,352
|
|
20230801,111900,650284660,18120,18120,18120,18120,136
|
|
20230801,111800,647820340,18100,18120,18130,18100,72
|
|
20230801,111700,646515850,18130,18120,18130,18120,268
|
|
20230801,111600,641659350,18110,18120,18120,18110,104
|
|
20230801,111500,639774880,18120,18120,18120,18090,72
|
|
20230801,111400,638470780,18110,18110,18110,18110,329
|
|
20230801,111300,632512590,18110,18100,18110,18100,11
|
|
20230801,111200,632313460,18110,18080,18110,18080,194
|
|
20230801,111100,628804040,18090,18080,18090,18080,63
|
|
20230801,111000,627664740,18070,18080,18080,18070,28
|
|
20230801,110900,627158510,18080,18110,18110,18080,20
|
|
20230801,110800,626796520,18110,18100,18110,18100,72
|
|
20230801,110700,625492650,18110,18100,18110,18100,57
|
|
20230801,110600,624460690,18100,18110,18110,18100,88
|
|
20230801,110500,622867500,18110,18100,18110,18100,115
|
|
20230801,110400,620785920,18100,18080,18100,18080,878
|
|
20230801,110300,604907410,18070,18070,18070,18070,17
|
|
20230801,110200,604600220,18070,18060,18070,18030,153
|
|
20230801,110100,601841320,18070,18070,18070,18070,82
|
|
20230801,110000,600359580,18060,18080,18080,18060,40
|
|
20230801,105900,599636530,18080,18080,18080,18080,16
|
|
20230801,105800,599347250,18080,18090,18090,18080,63
|
|
20230801,105700,598207610,18090,18080,18090,18080,38
|
|
20230801,105600,597520230,18080,18090,18090,18080,218
|
|
20230801,105500,593578590,18090,18080,18090,18080,232
|
|
20230801,105400,589382930,18090,18080,18090,18070,362
|
|
20230801,105300,582836240,18080,18090,18090,18060,17
|
|
20230801,105200,582528990,18040,18050,18100,18040,2381
|
|
20230801,105100,539557840,18050,18050,18050,18040,234
|
|
20230801,105000,535334200,18050,18040,18050,18030,1512
|
|
20230801,104900,508072520,18050,18050,18050,18050,21
|
|
20230801,104800,507693470,18030,18050,18050,18030,184
|
|
20230801,104700,504373640,18040,18040,18050,18040,83
|
|
20230801,104600,502876210,18040,18030,18040,18030,89
|
|
20230801,104500,501271530,18020,18040,18040,18020,324
|
|
20230801,104400,495429120,18040,18030,18040,18020,25
|
|
20230801,104300,494978300,18030,18050,18050,18030,134
|
|
20230801,104200,492560850,18050,18060,18060,18050,16
|
|
20230801,104100,492271950,18060,18060,18060,18040,84
|
|
20230801,104000,490755040,18060,18080,18090,18060,142
|
|
20230801,103900,488189000,18090,18120,18120,18090,9
|
|
20230801,103800,488026100,18120,18080,18120,18060,430
|
|
20230801,103700,480250960,18080,18080,18080,18080,40
|
|
20230801,103600,479527760,18080,18080,18080,18080,18
|
|
20230801,103500,479202320,18070,18080,18080,18070,73
|
|
20230801,103400,477882580,18080,18070,18080,18070,139
|
|
20230801,103300,475370640,18070,18100,18110,18070,427
|
|
20230801,103200,467648720,18110,18110,18110,18100,104
|
|
20230801,103100,465765410,18110,18090,18110,18080,116
|
|
20230801,103000,463665240,18090,18100,18100,18080,150
|
|
20230801,102900,460950830,18100,18100,18100,18090,314
|
|
20230801,102800,455270470,18090,18090,18100,18080,704
|
|
20230801,102700,442532980,18090,18090,18090,18080,103
|
|
20230801,102600,440669720,18090,18040,18100,18030,416
|
|
20230801,102500,433159230,18030,18030,18030,18030,79
|
|
20230801,102400,431734860,18040,18030,18040,18030,110
|
|
20230801,102300,429751530,18030,17990,18030,17990,419
|
|
20230801,102200,422211580,17980,17930,17980,17930,925
|
|
20230801,102100,405604740,17930,17910,17930,17910,177
|
|
20230801,102000,402433350,17920,17920,17920,17920,559
|
|
20230801,101900,392416070,17920,17920,17920,17910,6
|
|
20230801,101800,392308560,17920,17920,17920,17910,61
|
|
20230801,101700,391215470,17920,17920,17930,17920,6
|
|
20230801,101600,391107920,17920,17920,17920,17910,7
|
|
20230801,101500,390982490,17920,17920,17930,17920,73
|
|
20230801,101400,389673810,17920,17930,17930,17920,71
|
|
20230801,101300,388401430,17930,17930,17930,17920,11
|
|
20230801,101200,388204210,17930,17920,17930,17920,38
|
|
20230801,101100,387523200,17920,17920,17920,17920,90
|
|
20230801,101000,385910400,17920,17920,17920,17920,6
|
|
20230801,100900,385802880,17920,17910,17920,17910,8
|
|
20230801,100800,385659540,17920,17920,17920,17900,57
|
|
20230801,100700,384638120,17900,17910,17920,17900,109
|
|
20230801,100600,382686880,17910,17910,17910,17910,37
|
|
20230801,100500,382024210,17930,17900,17930,17900,162
|
|
20230801,100400,379121530,17880,17910,17910,17880,3
|
|
20230801,100300,379067830,17920,17920,17920,17920,52
|
|
20230801,100200,378135990,17930,17880,17930,17850,1420
|
|
20230801,100100,352722330,17880,17870,17880,17870,31
|
|
20230801,100000,352168260,17870,17870,17870,17850,19
|
|
20230801,095900,351828830,17880,17850,17880,17850,29
|
|
20230801,095800,351311120,17890,17840,17890,17840,1668
|
|
20230801,095700,321517950,17840,17810,17840,17810,10
|
|
20230801,095600,321339730,17800,17800,17840,17800,4063
|
|
20230801,095500,249008040,17800,17800,17800,17800,59
|
|
20230801,095400,247957840,17800,17800,17800,17800,4
|
|
20230801,095300,247886640,17760,17800,17800,17760,24
|
|
20230801,095200,247459480,17800,17830,17830,17800,1001
|
|
20230801,095100,229639280,17830,17830,17830,17830,0
|
|
20230801,095000,229639280,17830,17790,17830,17790,486
|
|
20230801,094900,220989150,17790,17790,17790,17790,21
|
|
20230801,094800,220615560,17790,17750,17790,17750,21
|
|
20230801,094700,220242770,17750,17750,17750,17750,0
|
|
20230801,094600,220242770,17750,17780,17780,17750,115
|
|
20230801,094500,218200920,17790,17790,17790,17780,28
|
|
20230801,094400,217702810,17790,17790,17790,17790,0
|
|
20230801,094300,217702810,17790,17790,17790,17790,63
|
|
20230801,094200,216582040,17790,17760,17790,17760,397
|
|
20230801,094100,209522680,17760,17740,17760,17740,105
|
|
20230801,094000,207658620,17740,17740,17740,17740,0
|
|
20230801,093900,207658620,17740,17750,17750,17740,11
|
|
20230801,093800,207463410,17750,17720,17750,17720,249
|
|
20230801,093700,203051040,17720,17710,17720,17710,993
|
|
20230801,093600,185465000,17710,17710,17710,17710,10
|
|
20230801,093500,185287900,17720,17720,17720,17710,569
|
|
20230801,093400,175210820,17710,17710,17710,17710,200
|
|
20230801,093300,171668820,17690,17750,17750,17690,109
|
|
20230801,093200,169739250,17750,17750,17750,17750,544
|
|
20230801,093100,160083250,17750,17750,17750,17750,1
|
|
20230801,093000,160065500,17720,17720,17720,17720,21
|
|
20230801,092900,159693380,17720,17720,17720,17720,20
|
|
20230801,092800,159338980,17720,17730,17730,17720,28
|
|
20230801,092700,158842600,17730,17730,17730,17730,1
|
|
20230801,092600,158824870,17680,17680,17680,17680,17
|
|
20230801,092500,158524310,17680,17680,17680,17680,52
|
|
20230801,092400,157604950,17700,17720,17780,17700,42
|
|
20230801,092300,156861100,17780,17770,17780,17730,47
|
|
20230801,092200,156026490,17770,17750,17770,17730,101
|
|
20230801,092100,154233260,17770,17770,17770,17770,1
|
|
20230801,092000,154215490,17770,17750,17770,17720,113
|
|
20230801,091900,152212240,17680,17680,17680,17680,1
|
|
20230801,091800,152194560,17640,17640,17640,17640,40
|
|
20230801,091700,151488960,17630,17760,17810,17600,2891
|
|
20230801,091600,100385680,17750,17750,17750,17750,21
|
|
20230801,091500,100012930,17710,17710,17710,17710,98
|
|
20230801,091400,98277350,17710,17760,17760,17710,1800
|
|
20230801,091300,66368030,17760,17760,17760,17760,0
|
|
20230801,091200,66368030,17760,17750,17760,17750,37
|
|
20230801,091100,65711090,17730,17790,17790,17730,780
|
|
20230801,091000,51854940,17790,17770,17790,17770,15
|
|
20230801,090900,51588140,17770,17750,17770,17750,7
|
|
20230801,090800,51463800,17750,17800,17800,17750,586
|
|
20230801,090700,41057450,17780,17810,17810,17780,329
|
|
20230801,090600,35205570,17860,17860,17860,17860,1
|
|
20230801,090500,35187710,17880,17800,17880,17800,3
|
|
20230801,090400,35134230,17800,17780,17800,17780,6
|
|
20230801,090300,35027500,17780,17770,17780,17750,646
|
|
20230801,090200,23554620,17760,17780,17780,17760,201
|
|
20230801,090100,19982920,17780,17780,17780,17760,9
|
|
20230801,090000,19822960,17800,17950,17950,17800,1062
|