588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184500,74061070,8640,8640,8640,8640,115
|
|
20230809,184400,74061070,8640,8640,8640,8640,0
|
|
20230809,184300,74061070,8640,8640,8640,8640,0
|
|
20230809,184200,74061070,8640,8640,8640,8640,0
|
|
20230809,184100,74061070,8640,8640,8640,8640,0
|
|
20230809,184000,74061070,8640,8640,8640,8640,0
|
|
20230809,183900,74061070,8640,8640,8640,8640,0
|
|
20230809,183800,74061070,8640,8640,8640,8640,0
|
|
20230809,183700,74061070,8640,8640,8640,8640,0
|
|
20230809,183600,74061070,8640,8640,8640,8640,0
|
|
20230809,183500,74061070,8640,8640,8640,8640,0
|
|
20230809,183400,74061070,8640,8640,8640,8640,0
|
|
20230809,183300,74061070,8640,8640,8640,8640,0
|
|
20230809,183200,74061070,8640,8640,8640,8640,0
|
|
20230809,183100,74061070,8640,8640,8640,8640,0
|
|
20230809,183000,74061070,8640,8640,8640,8640,0
|
|
20230809,182900,74061070,8640,8640,8640,8640,0
|
|
20230809,182800,74061070,8640,8640,8640,8640,0
|
|
20230809,182700,74061070,8640,8640,8640,8640,0
|
|
20230809,182600,74061070,8640,8640,8640,8640,0
|
|
20230809,182500,74061070,8640,8640,8640,8640,0
|
|
20230809,182400,74061070,8640,8640,8640,8640,0
|
|
20230809,182300,74061070,8640,8640,8640,8640,0
|
|
20230809,182200,74061070,8640,8640,8640,8640,0
|
|
20230809,182100,74061070,8640,8640,8640,8640,0
|
|
20230809,182000,74061070,8640,8640,8640,8640,0
|
|
20230809,181900,74061070,8640,8640,8640,8640,0
|
|
20230809,181800,74061070,8640,8640,8640,8640,0
|
|
20230809,181700,74061070,8640,8640,8640,8640,0
|
|
20230809,181600,74061070,8640,8640,8640,8640,0
|
|
20230809,181500,74061070,8640,8640,8640,8640,115
|
|
20230809,181400,74061070,8640,8640,8640,8640,0
|
|
20230809,181300,74061070,8640,8640,8640,8640,0
|
|
20230809,181200,74061070,8640,8640,8640,8640,0
|
|
20230809,181100,74061070,8640,8640,8640,8640,0
|
|
20230809,181000,74061070,8640,8640,8640,8640,0
|
|
20230809,180900,74061070,8640,8640,8640,8640,0
|
|
20230809,180800,74061070,8640,8640,8640,8640,0
|
|
20230809,180700,74061070,8640,8640,8640,8640,0
|
|
20230809,180600,74061070,8640,8640,8640,8640,0
|
|
20230809,180500,74061070,8640,8640,8640,8640,0
|
|
20230809,180400,74061070,8640,8640,8640,8640,0
|
|
20230809,180300,74061070,8640,8640,8640,8640,0
|
|
20230809,180200,74061070,8640,8640,8640,8640,0
|
|
20230809,180100,74061070,8640,8640,8640,8640,0
|
|
20230809,180000,74061070,8640,8640,8640,8640,0
|
|
20230809,175900,74061070,8640,8640,8640,8640,0
|
|
20230809,175800,74061070,8640,8640,8640,8640,0
|
|
20230809,175700,74061070,8640,8640,8640,8640,0
|
|
20230809,175600,74061070,8640,8640,8640,8640,0
|
|
20230809,175500,74061070,8640,8640,8640,8640,0
|
|
20230809,175400,74061070,8640,8640,8640,8640,0
|
|
20230809,175300,74061070,8640,8640,8640,8640,0
|
|
20230809,175200,74061070,8640,8640,8640,8640,0
|
|
20230809,175100,74061070,8640,8640,8640,8640,0
|
|
20230809,175000,74061070,8640,8640,8640,8640,0
|
|
20230809,174900,74061070,8640,8640,8640,8640,0
|
|
20230809,174800,74061070,8640,8640,8640,8640,0
|
|
20230809,174700,74061070,8640,8640,8640,8640,0
|
|
20230809,174600,74061070,8640,8640,8640,8640,0
|
|
20230809,174500,74061070,8640,8640,8640,8640,115
|
|
20230809,174400,74061070,8640,8640,8640,8640,0
|
|
20230809,174300,74061070,8640,8640,8640,8640,0
|
|
20230809,174200,74061070,8640,8640,8640,8640,0
|
|
20230809,174100,74061070,8640,8640,8640,8640,0
|
|
20230809,174000,74061070,8640,8640,8640,8640,0
|
|
20230809,173900,74061070,8640,8640,8640,8640,0
|
|
20230809,173800,74061070,8640,8640,8640,8640,0
|
|
20230809,173700,74061070,8640,8640,8640,8640,0
|
|
20230809,173600,74061070,8640,8640,8640,8640,0
|
|
20230809,173500,74061070,8640,8640,8640,8640,0
|
|
20230809,173400,74061070,8640,8640,8640,8640,0
|
|
20230809,173300,74061070,8640,8640,8640,8640,0
|
|
20230809,173200,74061070,8640,8640,8640,8640,0
|
|
20230809,173100,74061070,8640,8640,8640,8640,0
|
|
20230809,173000,74061070,8640,8640,8640,8640,0
|
|
20230809,172900,74061070,8640,8640,8640,8640,0
|
|
20230809,172800,74061070,8640,8640,8640,8640,0
|
|
20230809,172700,74061070,8640,8640,8640,8640,0
|
|
20230809,172600,74061070,8640,8640,8640,8640,0
|
|
20230809,172500,74061070,8640,8640,8640,8640,0
|
|
20230809,172400,74061070,8640,8640,8640,8640,0
|
|
20230809,172300,74061070,8640,8640,8640,8640,0
|
|
20230809,172200,74061070,8640,8640,8640,8640,0
|
|
20230809,172100,74061070,8640,8640,8640,8640,0
|
|
20230809,172000,74061070,8640,8640,8640,8640,0
|
|
20230809,171900,74061070,8640,8640,8640,8640,0
|
|
20230809,171800,74061070,8640,8640,8640,8640,0
|
|
20230809,171700,74061070,8640,8640,8640,8640,0
|
|
20230809,171600,74061070,8640,8640,8640,8640,0
|
|
20230809,171500,74061070,8640,8640,8640,8640,115
|
|
20230809,171400,74061070,8640,8640,8640,8640,0
|
|
20230809,171300,74061070,8640,8640,8640,8640,0
|
|
20230809,171200,74061070,8640,8640,8640,8640,0
|
|
20230809,171100,74061070,8640,8640,8640,8640,0
|
|
20230809,171000,74061070,8640,8640,8640,8640,0
|
|
20230809,170900,74061070,8640,8640,8640,8640,0
|
|
20230809,170800,74061070,8640,8640,8640,8640,0
|
|
20230809,170700,74061070,8640,8640,8640,8640,0
|
|
20230809,170600,74061070,8640,8640,8640,8640,0
|
|
20230809,170500,74061070,8640,8640,8640,8640,0
|
|
20230809,170400,74061070,8640,8640,8640,8640,0
|
|
20230809,170300,74061070,8640,8640,8640,8640,0
|
|
20230809,170200,74061070,8640,8640,8640,8640,0
|
|
20230809,170100,74061070,8640,8640,8640,8640,0
|
|
20230809,170000,74061070,8640,8640,8640,8640,0
|
|
20230809,165900,74061070,8640,8640,8640,8640,0
|
|
20230809,165800,74061070,8640,8640,8640,8640,0
|
|
20230809,165700,74061070,8640,8640,8640,8640,0
|
|
20230809,165600,74061070,8640,8640,8640,8640,0
|
|
20230809,165500,74061070,8640,8640,8640,8640,0
|
|
20230809,165400,74061070,8640,8640,8640,8640,0
|
|
20230809,165300,74061070,8640,8640,8640,8640,0
|
|
20230809,165200,74061070,8640,8640,8640,8640,0
|
|
20230809,165100,74061070,8640,8640,8640,8640,0
|
|
20230809,165000,74061070,8640,8640,8640,8640,0
|
|
20230809,164900,74061070,8640,8640,8640,8640,0
|
|
20230809,164800,74061070,8640,8640,8640,8640,0
|
|
20230809,164700,74061070,8640,8640,8640,8640,0
|
|
20230809,164600,74061070,8640,8640,8640,8640,0
|
|
20230809,164500,74061070,8640,8640,8640,8640,115
|
|
20230809,164400,74061070,8640,8640,8640,8640,0
|
|
20230809,164300,74061070,8640,8640,8640,8640,0
|
|
20230809,164200,74061070,8640,8640,8640,8640,0
|
|
20230809,164100,74061070,8640,8640,8640,8640,0
|
|
20230809,164000,74061070,8640,8640,8640,8640,0
|
|
20230809,163900,74061070,8640,8640,8640,8640,0
|
|
20230809,163800,74061070,8640,8640,8640,8640,0
|
|
20230809,163700,74061070,8640,8640,8640,8640,0
|
|
20230809,163600,74061070,8640,8640,8640,8640,0
|
|
20230809,163500,74061070,8640,8640,8640,8640,0
|
|
20230809,163400,74061070,8640,8640,8640,8640,0
|
|
20230809,163300,74061070,8640,8640,8640,8640,0
|
|
20230809,163200,74061070,8640,8640,8640,8640,0
|
|
20230809,163100,74061070,8640,8640,8640,8640,0
|
|
20230809,163000,74061070,8640,8640,8640,8640,0
|
|
20230809,162900,74061070,8640,8640,8640,8640,0
|
|
20230809,162800,74061070,8640,8640,8640,8640,0
|
|
20230809,162700,74061070,8640,8640,8640,8640,0
|
|
20230809,162600,74061070,8640,8640,8640,8640,0
|
|
20230809,162500,74061070,8640,8640,8640,8640,0
|
|
20230809,162400,74061070,8640,8640,8640,8640,0
|
|
20230809,162300,74061070,8640,8640,8640,8640,0
|
|
20230809,162200,74061070,8640,8640,8640,8640,0
|
|
20230809,162100,74061070,8640,8640,8640,8640,0
|
|
20230809,162000,74061070,8640,8640,8640,8640,0
|
|
20230809,161900,74061070,8640,8640,8640,8640,0
|
|
20230809,161800,74061070,8640,8640,8640,8640,0
|
|
20230809,161700,74061070,8640,8640,8640,8640,0
|
|
20230809,161600,74061070,8640,8640,8640,8640,0
|
|
20230809,161500,74061070,8640,8640,8640,8640,115
|
|
20230809,161400,74061070,8640,8640,8640,8640,0
|
|
20230809,161300,74061070,8640,8640,8640,8640,0
|
|
20230809,161200,74061070,8640,8640,8640,8640,0
|
|
20230809,161100,74061070,8640,8640,8640,8640,0
|
|
20230809,161000,74061070,8640,8640,8640,8640,0
|
|
20230809,160900,74061070,8640,8640,8640,8640,0
|
|
20230809,160800,74061070,8640,8640,8640,8640,0
|
|
20230809,160700,74061070,8640,8640,8640,8640,0
|
|
20230809,160600,74061070,8640,8640,8640,8640,0
|
|
20230809,160500,74061070,8640,8640,8640,8640,0
|
|
20230809,160400,74061070,8640,8640,8640,8640,0
|
|
20230809,160300,74061070,8640,8640,8640,8640,0
|
|
20230809,160200,74061070,8640,8640,8640,8640,0
|
|
20230809,160100,74061070,8640,8640,8640,8640,0
|
|
20230809,160000,74061070,8640,8640,8640,8640,0
|
|
20230809,155900,74061070,8640,8640,8640,8640,0
|
|
20230809,155800,74061070,8640,8640,8640,8640,0
|
|
20230809,155700,74061070,8640,8640,8640,8640,0
|
|
20230809,155600,74061070,8640,8640,8640,8640,0
|
|
20230809,155500,74061070,8640,8640,8640,8640,0
|
|
20230809,155400,74061070,8640,8640,8640,8640,0
|
|
20230809,155300,74061070,8640,8640,8640,8640,0
|
|
20230809,155200,74061070,8640,8640,8640,8640,0
|
|
20230809,155100,74061070,8640,8640,8640,8640,0
|
|
20230809,155000,74061070,8640,8640,8640,8640,0
|
|
20230809,154900,74061070,8640,8640,8640,8640,0
|
|
20230809,154800,74061070,8640,8640,8640,8640,0
|
|
20230809,154700,74061070,8640,8640,8640,8640,0
|
|
20230809,154600,74061070,8640,8640,8640,8640,0
|
|
20230809,154500,74061070,8640,8640,8640,8640,115
|
|
20230809,154400,74061070,8640,8640,8640,8640,0
|
|
20230809,154300,74061070,8640,8640,8640,8640,0
|
|
20230809,154200,74061070,8640,8640,8640,8640,0
|
|
20230809,154100,74061070,8640,8640,8640,8640,0
|
|
20230809,154000,74061070,8640,8640,8640,8640,0
|
|
20230809,153900,74061070,8640,8640,8640,8640,0
|
|
20230809,153800,74061070,8640,8640,8640,8640,0
|
|
20230809,153700,74061070,8640,8640,8640,8640,0
|
|
20230809,153600,74061070,8640,8640,8640,8640,0
|
|
20230809,153500,74061070,8640,8640,8640,8640,0
|
|
20230809,153400,74061070,8640,8640,8640,8640,0
|
|
20230809,153300,74061070,8640,8640,8640,8640,0
|
|
20230809,153200,74061070,8640,8640,8640,8640,0
|
|
20230809,153100,74061070,8640,8640,8640,8640,0
|
|
20230809,153000,74061070,8640,8640,8640,8640,115
|
|
20230809,152900,73067470,8640,8640,8640,8640,0
|
|
20230809,152800,73067470,8640,8640,8640,8640,0
|
|
20230809,152700,73067470,8640,8640,8640,8640,0
|
|
20230809,152600,73067470,8640,8640,8640,8640,0
|
|
20230809,152500,73067470,8640,8640,8640,8640,0
|
|
20230809,152400,73067470,8640,8640,8640,8640,0
|
|
20230809,152300,73067470,8640,8640,8640,8640,0
|
|
20230809,152200,73067470,8640,8640,8640,8640,0
|
|
20230809,152100,73067470,8640,8640,8640,8640,0
|
|
20230809,152000,73067470,8640,8640,8640,8640,0
|
|
20230809,151900,73067470,8640,8640,8640,8640,114
|
|
20230809,151800,72082510,8640,8640,8640,8640,20
|
|
20230809,151700,71909710,8640,8640,8640,8640,56
|
|
20230809,151600,71425870,8640,8640,8640,8640,27
|
|
20230809,151500,71192590,8640,8640,8640,8640,10
|
|
20230809,151400,71106190,8640,8640,8640,8640,9
|
|
20230809,151300,71028430,8640,8640,8640,8640,7
|
|
20230809,151200,70967950,8640,8640,8640,8640,17
|
|
20230809,151100,70821070,8640,8640,8640,8640,0
|
|
20230809,151000,70821070,8640,8630,8640,8630,16
|
|
20230809,150900,70682920,8630,8630,8630,8630,1
|
|
20230809,150800,70674290,8630,8640,8640,8630,25
|
|
20230809,150700,70458490,8640,8640,8640,8640,0
|
|
20230809,150600,70458490,8640,8640,8640,8630,25
|
|
20230809,150500,70242590,8640,8630,8640,8630,49
|
|
20230809,150400,69819390,8630,8630,8630,8630,6
|
|
20230809,150300,69767610,8630,8620,8630,8620,21
|
|
20230809,150200,69586470,8620,8620,8620,8620,8
|
|
20230809,150100,69517510,8620,8620,8620,8620,17
|
|
20230809,150000,69370970,8620,8620,8620,8620,32
|
|
20230809,145900,69095130,8610,8610,8610,8610,0
|
|
20230809,145800,69095130,8610,8630,8630,8610,35
|
|
20230809,145700,68793370,8630,8630,8630,8630,0
|
|
20230809,145600,68793370,8630,8610,8630,8610,33
|
|
20230809,145500,68508640,8610,8590,8610,8590,19
|
|
20230809,145400,68345070,8590,8600,8610,8590,402
|
|
20230809,145300,64890740,8610,8610,8610,8610,17
|
|
20230809,145200,64744370,8610,8610,8610,8610,2
|
|
20230809,145100,64727150,8620,8630,8630,8620,20
|
|
20230809,145000,64554740,8640,8630,8640,8630,238
|
|
20230809,144900,62498920,8640,8640,8640,8640,0
|
|
20230809,144800,62498920,8640,8640,8640,8640,0
|
|
20230809,144700,62498920,8640,8640,8640,8630,79
|
|
20230809,144600,61817000,8640,8650,8650,8640,18
|
|
20230809,144500,61661470,8650,8650,8650,8650,35
|
|
20230809,144400,61358720,8650,8650,8650,8650,10
|
|
20230809,144300,61272220,8660,8650,8660,8650,4
|
|
20230809,144200,61237610,8660,8650,8660,8650,105
|
|
20230809,144100,60328340,8600,8660,8660,8600,171
|
|
20230809,144000,58855620,8660,8660,8660,8660,0
|
|
20230809,143900,58855620,8660,8660,8660,8660,10
|
|
20230809,143800,58769020,8660,8660,8660,8660,10
|
|
20230809,143700,58682420,8660,8660,8660,8660,10
|
|
20230809,143600,58595820,8640,8620,8640,8620,245
|
|
20230809,143500,56481990,8620,8620,8620,8620,338
|
|
20230809,143400,53568430,8610,8620,8620,8610,29
|
|
20230809,143300,53318590,8620,8610,8620,8610,147
|
|
20230809,143200,52052720,8610,8610,8610,8610,15
|
|
20230809,143100,51923570,8610,8610,8610,8610,5
|
|
20230809,143000,51880520,8610,8610,8610,8610,15
|
|
20230809,142900,51751370,8610,8610,8610,8610,2
|
|
20230809,142800,51734150,8610,8610,8610,8610,15
|
|
20230809,142700,51605000,8610,8610,8610,8610,0
|
|
20230809,142600,51605000,8610,8610,8610,8610,5
|
|
20230809,142500,51561950,8610,8610,8610,8610,0
|
|
20230809,142400,51561950,8610,8610,8610,8610,1
|
|
20230809,142300,51553340,8600,8600,8600,8600,11
|
|
20230809,142200,51458740,8610,8610,8610,8610,5
|
|
20230809,142100,51415690,8610,8610,8610,8610,0
|
|
20230809,142000,51415690,8610,8610,8610,8610,0
|
|
20230809,141900,51415690,8610,8610,8610,8610,0
|
|
20230809,141800,51415690,8610,8610,8610,8600,13
|
|
20230809,141700,51303870,8610,8610,8610,8610,0
|
|
20230809,141600,51303870,8610,8610,8610,8610,0
|
|
20230809,141500,51303870,8610,8610,8610,8610,0
|
|
20230809,141400,51303870,8610,8610,8610,8610,28
|
|
20230809,141300,51062790,8600,8600,8600,8600,0
|
|
20230809,141200,51062790,8600,8600,8600,8600,0
|
|
20230809,141100,51062790,8600,8600,8600,8600,0
|
|
20230809,141000,51062790,8600,8600,8600,8600,0
|
|
20230809,140900,51062790,8600,8600,8600,8600,0
|
|
20230809,140800,51062790,8600,8600,8600,8600,0
|
|
20230809,140700,51062790,8600,8600,8600,8600,9
|
|
20230809,140600,50985390,8600,8600,8600,8600,0
|
|
20230809,140500,50985390,8600,8600,8600,8600,0
|
|
20230809,140400,50985390,8600,8600,8600,8600,8
|
|
20230809,140300,50916590,8600,8600,8600,8600,0
|
|
20230809,140200,50916590,8600,8600,8600,8600,0
|
|
20230809,140100,50916590,8600,8600,8600,8600,15
|
|
20230809,140000,50787590,8610,8610,8610,8610,14
|
|
20230809,135900,50667050,8600,8600,8600,8600,0
|
|
20230809,135800,50667050,8600,8600,8600,8600,0
|
|
20230809,135700,50667050,8600,8600,8600,8600,50
|
|
20230809,135600,50237050,8600,8600,8600,8600,0
|
|
20230809,135500,50237050,8600,8600,8600,8600,11
|
|
20230809,135400,50142450,8600,8600,8600,8600,0
|
|
20230809,135300,50142450,8600,8600,8600,8600,0
|
|
20230809,135200,50142450,8600,8600,8600,8600,0
|
|
20230809,135100,50142450,8600,8600,8600,8600,14
|
|
20230809,135000,50022050,8600,8600,8600,8600,2
|
|
20230809,134900,50004850,8600,8600,8600,8600,3
|
|
20230809,134800,49979050,8600,8600,8600,8600,0
|
|
20230809,134700,49979050,8600,8600,8600,8600,0
|
|
20230809,134600,49979050,8600,8600,8600,8600,61
|
|
20230809,134500,49454450,8590,8590,8590,8590,1
|
|
20230809,134400,49445860,8600,8600,8600,8600,0
|
|
20230809,134300,49445860,8600,8600,8600,8600,0
|
|
20230809,134200,49445860,8600,8600,8600,8600,52
|
|
20230809,134100,48998660,8610,8610,8610,8610,0
|
|
20230809,134000,48998660,8610,8610,8610,8610,35
|
|
20230809,133900,48697310,8600,8600,8600,8600,50
|
|
20230809,133800,48267310,8600,8600,8600,8600,0
|
|
20230809,133700,48267310,8600,8600,8600,8600,27
|
|
20230809,133600,48035110,8600,8600,8600,8600,5
|
|
20230809,133500,47992110,8590,8590,8590,8590,0
|
|
20230809,133400,47992110,8590,8590,8590,8590,0
|
|
20230809,133300,47992110,8590,8610,8610,8590,787
|
|
20230809,133200,41224190,8600,8600,8600,8600,102
|
|
20230809,133100,40346990,8610,8600,8610,8600,115
|
|
20230809,133000,39357970,8600,8600,8600,8600,0
|
|
20230809,132900,39357970,8600,8600,8600,8600,0
|
|
20230809,132800,39357970,8600,8600,8600,8600,8
|
|
20230809,132700,39289170,8610,8610,8610,8610,0
|
|
20230809,132600,39289170,8610,8610,8610,8610,0
|
|
20230809,132500,39289170,8610,8610,8610,8610,0
|
|
20230809,132400,39289170,8610,8610,8610,8610,0
|
|
20230809,132300,39289170,8610,8610,8610,8610,0
|
|
20230809,132200,39289170,8610,8610,8610,8610,0
|
|
20230809,132100,39289170,8610,8610,8610,8610,0
|
|
20230809,132000,39289170,8610,8610,8610,8610,2
|
|
20230809,131900,39271950,8610,8610,8610,8610,23
|
|
20230809,131800,39073920,8610,8610,8610,8610,0
|
|
20230809,131700,39073920,8610,8610,8610,8610,26
|
|
20230809,131600,38850060,8600,8600,8600,8600,0
|
|
20230809,131500,38850060,8600,8600,8600,8600,11
|
|
20230809,131400,38755460,8600,8600,8600,8600,0
|
|
20230809,131300,38755460,8600,8600,8600,8600,0
|
|
20230809,131200,38755460,8600,8600,8600,8600,0
|
|
20230809,131100,38755460,8600,8600,8600,8600,11
|
|
20230809,131000,38660860,8600,8600,8600,8600,21
|
|
20230809,130900,38480260,8600,8610,8610,8600,26
|
|
20230809,130800,38256590,8610,8610,8610,8610,0
|
|
20230809,130700,38256590,8610,8610,8610,8610,0
|
|
20230809,130600,38256590,8610,8610,8610,8610,0
|
|
20230809,130500,38256590,8610,8600,8610,8600,398
|
|
20230809,130400,34833400,8600,8600,8600,8600,11
|
|
20230809,130300,34738800,8610,8610,8610,8610,0
|
|
20230809,130200,34738800,8610,8610,8610,8610,5
|
|
20230809,130100,34695750,8610,8610,8610,8610,1
|
|
20230809,130000,34687140,8610,8610,8610,8610,0
|
|
20230809,125900,34687140,8610,8610,8610,8610,1
|
|
20230809,125800,34678530,8600,8600,8600,8600,0
|
|
20230809,125700,34678530,8600,8600,8600,8600,76
|
|
20230809,125600,34024930,8600,8600,8600,8600,0
|
|
20230809,125500,34024930,8600,8600,8600,8600,0
|
|
20230809,125400,34024930,8600,8600,8600,8600,0
|
|
20230809,125300,34024930,8600,8600,8600,8600,11
|
|
20230809,125200,33930330,8600,8600,8600,8600,28
|
|
20230809,125100,33689530,8600,8600,8600,8600,56
|
|
20230809,125000,33207930,8600,8600,8600,8600,0
|
|
20230809,124900,33207930,8600,8600,8600,8600,20
|
|
20230809,124800,33035930,8610,8610,8610,8610,0
|
|
20230809,124700,33035930,8610,8610,8610,8610,0
|
|
20230809,124600,33035930,8610,8610,8610,8610,195
|
|
20230809,124500,31356980,8610,8610,8610,8610,11
|
|
20230809,124400,31262270,8620,8620,8620,8620,1
|
|
20230809,124300,31253650,8620,8620,8620,8620,0
|
|
20230809,124200,31253650,8620,8620,8620,8620,0
|
|
20230809,124100,31253650,8620,8620,8620,8620,0
|
|
20230809,124000,31253650,8620,8620,8620,8620,0
|
|
20230809,123900,31253650,8620,8620,8620,8620,1
|
|
20230809,123800,31245030,8610,8610,8610,8610,0
|
|
20230809,123700,31245030,8610,8610,8610,8610,0
|
|
20230809,123600,31245030,8610,8610,8610,8610,0
|
|
20230809,123500,31245030,8610,8610,8610,8610,0
|
|
20230809,123400,31245030,8610,8610,8610,8610,0
|
|
20230809,123300,31245030,8610,8610,8610,8610,220
|
|
20230809,123200,29350830,8610,8610,8610,8610,0
|
|
20230809,123100,29350830,8610,8610,8610,8610,8
|
|
20230809,123000,29281950,8620,8620,8620,8620,2
|
|
20230809,122900,29264710,8620,8610,8620,8610,13
|
|
20230809,122800,29152760,8620,8620,8620,8620,17
|
|
20230809,122700,29006220,8620,8620,8620,8620,4
|
|
20230809,122600,28971740,8620,8620,8620,8620,0
|
|
20230809,122500,28971740,8620,8620,8620,8620,1
|
|
20230809,122400,28963120,8610,8610,8610,8610,0
|
|
20230809,122300,28963120,8610,8610,8610,8610,0
|
|
20230809,122200,28963120,8610,8620,8620,8610,141
|
|
20230809,122100,27747870,8630,8630,8630,8630,1
|
|
20230809,122000,27739240,8630,8630,8630,8630,4
|
|
20230809,121900,27704720,8620,8620,8620,8620,0
|
|
20230809,121800,27704720,8620,8620,8620,8620,0
|
|
20230809,121700,27704720,8620,8620,8620,8620,4
|
|
20230809,121600,27670240,8620,8620,8620,8620,0
|
|
20230809,121500,27670240,8620,8620,8620,8620,5
|
|
20230809,121400,27627140,8630,8630,8630,8630,0
|
|
20230809,121300,27627140,8630,8630,8630,8630,0
|
|
20230809,121200,27627140,8630,8630,8630,8630,0
|
|
20230809,121100,27627140,8630,8630,8630,8630,18
|
|
20230809,121000,27471800,8630,8630,8630,8630,0
|
|
20230809,120900,27471800,8630,8630,8630,8630,11
|
|
20230809,120800,27376870,8630,8630,8630,8630,0
|
|
20230809,120700,27376870,8630,8630,8630,8630,0
|
|
20230809,120600,27376870,8630,8630,8630,8630,0
|
|
20230809,120500,27376870,8630,8630,8630,8630,25
|
|
20230809,120400,27161120,8640,8640,8640,8640,0
|
|
20230809,120300,27161120,8640,8640,8640,8640,0
|
|
20230809,120200,27161120,8640,8640,8640,8640,0
|
|
20230809,120100,27161120,8640,8640,8640,8640,0
|
|
20230809,120000,27161120,8640,8640,8640,8640,0
|
|
20230809,115900,27161120,8640,8640,8640,8640,0
|
|
20230809,115800,27161120,8640,8620,8640,8620,87
|
|
20230809,115700,26410340,8610,8610,8610,8610,0
|
|
20230809,115600,26410340,8610,8610,8610,8610,0
|
|
20230809,115500,26410340,8610,8610,8610,8610,0
|
|
20230809,115400,26410340,8610,8610,8610,8610,52
|
|
20230809,115300,25962620,8620,8620,8620,8620,0
|
|
20230809,115200,25962620,8620,8620,8620,8620,0
|
|
20230809,115100,25962620,8620,8620,8620,8620,0
|
|
20230809,115000,25962620,8620,8620,8620,8620,8
|
|
20230809,114900,25893660,8620,8620,8620,8620,0
|
|
20230809,114800,25893660,8620,8620,8620,8620,0
|
|
20230809,114700,25893660,8620,8620,8620,8620,0
|
|
20230809,114600,25893660,8620,8620,8620,8620,0
|
|
20230809,114500,25893660,8620,8620,8620,8620,0
|
|
20230809,114400,25893660,8620,8620,8620,8620,0
|
|
20230809,114300,25893660,8620,8620,8620,8620,0
|
|
20230809,114200,25893660,8620,8620,8620,8620,10
|
|
20230809,114100,25807460,8620,8620,8620,8620,1
|
|
20230809,114000,25798840,8610,8610,8610,8610,0
|
|
20230809,113900,25798840,8610,8610,8610,8610,11
|
|
20230809,113800,25704130,8620,8630,8630,8620,2
|
|
20230809,113700,25686880,8610,8610,8610,8610,0
|
|
20230809,113600,25686880,8610,8610,8610,8610,0
|
|
20230809,113500,25686880,8610,8610,8610,8610,11
|
|
20230809,113400,25592170,8640,8640,8640,8640,0
|
|
20230809,113300,25592170,8640,8640,8640,8640,0
|
|
20230809,113200,25592170,8640,8640,8640,8640,0
|
|
20230809,113100,25592170,8640,8640,8640,8640,0
|
|
20230809,113000,25592170,8640,8640,8640,8640,1
|
|
20230809,112900,25583530,8640,8630,8640,8630,11
|
|
20230809,112800,25488540,8640,8640,8640,8640,0
|
|
20230809,112700,25488540,8640,8640,8640,8640,0
|
|
20230809,112600,25488540,8640,8640,8640,8640,0
|
|
20230809,112500,25488540,8640,8640,8640,8640,0
|
|
20230809,112400,25488540,8640,8640,8640,8640,0
|
|
20230809,112300,25488540,8640,8640,8640,8640,0
|
|
20230809,112200,25488540,8640,8640,8640,8640,15
|
|
20230809,112100,25358940,8640,8620,8640,8620,23
|
|
20230809,112000,25160510,8630,8630,8630,8630,0
|
|
20230809,111900,25160510,8630,8630,8630,8630,0
|
|
20230809,111800,25160510,8630,8630,8630,8630,0
|
|
20230809,111700,25160510,8630,8630,8630,8630,2
|
|
20230809,111600,25143250,8620,8610,8620,8610,70
|
|
20230809,111500,24539860,8610,8610,8610,8610,11
|
|
20230809,111400,24445150,8610,8610,8610,8610,2
|
|
20230809,111300,24427930,8610,8610,8610,8610,8
|
|
20230809,111200,24359050,8610,8610,8610,8610,0
|
|
20230809,111100,24359050,8610,8610,8610,8610,11
|
|
20230809,111000,24264340,8610,8610,8610,8610,0
|
|
20230809,110900,24264340,8610,8610,8610,8610,11
|
|
20230809,110800,24169630,8620,8610,8620,8610,18
|
|
20230809,110700,24014580,8620,8620,8620,8620,0
|
|
20230809,110600,24014580,8620,8620,8620,8620,6
|
|
20230809,110500,23962860,8610,8610,8610,8610,0
|
|
20230809,110400,23962860,8610,8620,8620,8610,508
|
|
20230809,110300,19584030,8640,8640,8640,8640,0
|
|
20230809,110200,19584030,8640,8640,8640,8640,0
|
|
20230809,110100,19584030,8640,8640,8640,8640,4
|
|
20230809,110000,19549470,8630,8630,8630,8630,0
|
|
20230809,105900,19549470,8630,8630,8630,8630,0
|
|
20230809,105800,19549470,8630,8630,8630,8630,0
|
|
20230809,105700,19549470,8630,8630,8630,8630,4
|
|
20230809,105600,19514950,8630,8630,8640,8620,183
|
|
20230809,105500,17935610,8630,8630,8630,8630,0
|
|
20230809,105400,17935610,8630,8630,8630,8630,0
|
|
20230809,105300,17935610,8630,8630,8630,8630,8
|
|
20230809,105200,17866570,8640,8640,8640,8640,0
|
|
20230809,105100,17866570,8640,8640,8640,8640,0
|
|
20230809,105000,17866570,8640,8640,8640,8640,0
|
|
20230809,104900,17866570,8640,8640,8640,8640,0
|
|
20230809,104800,17866570,8640,8640,8640,8640,0
|
|
20230809,104700,17866570,8640,8640,8640,8640,0
|
|
20230809,104600,17866570,8640,8650,8650,8640,101
|
|
20230809,104500,16993190,8650,8650,8650,8650,0
|
|
20230809,104400,16993190,8650,8650,8650,8650,0
|
|
20230809,104300,16993190,8650,8650,8650,8650,0
|
|
20230809,104200,16993190,8650,8650,8650,8650,22
|
|
20230809,104100,16802890,8660,8660,8660,8660,0
|
|
20230809,104000,16802890,8660,8660,8660,8660,1
|
|
20230809,103900,16794230,8660,8660,8660,8660,0
|
|
20230809,103800,16794230,8660,8670,8670,8660,17
|
|
20230809,103700,16646980,8670,8670,8670,8670,0
|
|
20230809,103600,16646980,8670,8670,8670,8670,0
|
|
20230809,103500,16646980,8670,8670,8670,8670,1
|
|
20230809,103400,16638310,8680,8680,8680,8680,0
|
|
20230809,103300,16638310,8680,8680,8680,8680,0
|
|
20230809,103200,16638310,8680,8680,8680,8680,0
|
|
20230809,103100,16638310,8680,8680,8680,8680,0
|
|
20230809,103000,16638310,8680,8640,8680,8640,92
|
|
20230809,102900,15842960,8660,8650,8660,8650,17
|
|
20230809,102800,15695900,8650,8650,8650,8650,51
|
|
20230809,102700,15254750,8670,8670,8670,8670,13
|
|
20230809,102600,15142040,8680,8680,8680,8680,0
|
|
20230809,102500,15142040,8680,8680,8680,8680,2
|
|
20230809,102400,15124680,8670,8670,8670,8670,21
|
|
20230809,102300,14942610,8670,8670,8670,8670,1
|
|
20230809,102200,14933940,8670,8670,8670,8670,5
|
|
20230809,102100,14890590,8660,8660,8660,8660,6
|
|
20230809,102000,14838630,8650,8650,8650,8650,8
|
|
20230809,101900,14769430,8650,8650,8650,8650,0
|
|
20230809,101800,14769430,8650,8650,8650,8650,0
|
|
20230809,101700,14769430,8650,8650,8650,8650,0
|
|
20230809,101600,14769430,8650,8650,8650,8650,2
|
|
20230809,101500,14752130,8660,8660,8660,8660,0
|
|
20230809,101400,14752130,8660,8660,8660,8660,0
|
|
20230809,101300,14752130,8660,8660,8660,8660,0
|
|
20230809,101200,14752130,8660,8660,8660,8660,0
|
|
20230809,101100,14752130,8660,8660,8660,8660,0
|
|
20230809,101000,14752130,8660,8660,8660,8660,0
|
|
20230809,100900,14752130,8660,8660,8660,8660,4
|
|
20230809,100800,14717490,8660,8660,8660,8660,1
|
|
20230809,100700,14708830,8660,8660,8660,8660,0
|
|
20230809,100600,14708830,8660,8660,8660,8660,0
|
|
20230809,100500,14708830,8660,8660,8660,8660,0
|
|
20230809,100400,14708830,8660,8660,8660,8660,0
|
|
20230809,100300,14708830,8660,8660,8660,8660,0
|
|
20230809,100200,14708830,8660,8660,8660,8660,0
|
|
20230809,100100,14708830,8660,8660,8660,8660,7
|
|
20230809,100000,14648210,8670,8670,8670,8670,0
|
|
20230809,095900,14648210,8670,8670,8670,8670,0
|
|
20230809,095800,14648210,8670,8670,8670,8670,0
|
|
20230809,095700,14648210,8670,8670,8670,8670,7
|
|
20230809,095600,14587520,8680,8680,8680,8680,45
|
|
20230809,095500,14196920,8680,8680,8680,8680,1
|
|
20230809,095400,14188240,8680,8680,8680,8680,0
|
|
20230809,095300,14188240,8680,8680,8680,8680,0
|
|
20230809,095200,14188240,8680,8680,8680,8680,25
|
|
20230809,095100,13971240,8670,8670,8670,8670,0
|
|
20230809,095000,13971240,8670,8670,8670,8670,12
|
|
20230809,094900,13867200,8670,8670,8670,8670,0
|
|
20230809,094800,13867200,8670,8670,8670,8670,0
|
|
20230809,094700,13867200,8670,8670,8670,8670,33
|
|
20230809,094600,13581090,8670,8670,8670,8670,0
|
|
20230809,094500,13581090,8670,8670,8670,8670,0
|
|
20230809,094400,13581090,8670,8660,8670,8660,69
|
|
20230809,094300,12982900,8670,8670,8670,8670,42
|
|
20230809,094200,12618760,8670,8670,8670,8670,74
|
|
20230809,094100,11977180,8680,8680,8680,8680,0
|
|
20230809,094000,11977180,8680,8680,8680,8680,16
|
|
20230809,093900,11838300,8690,8690,8690,8690,20
|
|
20230809,093800,11664500,8690,8690,8690,8690,14
|
|
20230809,093700,11542840,8680,8680,8680,8680,4
|
|
20230809,093600,11508120,8690,8690,8690,8690,57
|
|
20230809,093500,11012790,8680,8680,8680,8680,5
|
|
20230809,093400,10969390,8680,8680,8680,8680,0
|
|
20230809,093300,10969390,8680,8680,8680,8680,11
|
|
20230809,093200,10873910,8690,8690,8690,8690,2
|
|
20230809,093100,10856530,8690,8690,8690,8690,0
|
|
20230809,093000,10856530,8690,8690,8690,8690,0
|
|
20230809,092900,10856530,8690,8690,8690,8690,10
|
|
20230809,092800,10769630,8690,8690,8690,8690,0
|
|
20230809,092700,10769630,8690,8680,8690,8680,21
|
|
20230809,092600,10587210,8670,8670,8670,8670,0
|
|
20230809,092500,10587210,8670,8670,8670,8670,0
|
|
20230809,092400,10587210,8670,8690,8690,8670,136
|
|
20230809,092300,9407090,8670,8630,8670,8630,223
|
|
20230809,092200,7474520,8640,8630,8640,8620,6
|
|
20230809,092100,7422710,8650,8640,8650,8640,22
|
|
20230809,092000,7232580,8630,8630,8630,8630,0
|
|
20230809,091900,7232580,8630,8630,8630,8630,16
|
|
20230809,091800,7094500,8630,8630,8630,8630,435
|
|
20230809,091700,3340450,8620,8620,8620,8620,11
|
|
20230809,091600,3245630,8620,8620,8620,8620,0
|
|
20230809,091500,3245630,8620,8620,8620,8620,0
|
|
20230809,091400,3245630,8620,8620,8620,8620,1
|
|
20230809,091300,3237010,8610,8610,8610,8610,0
|
|
20230809,091200,3237010,8610,8590,8610,8590,37
|
|
20230809,091100,2918830,8590,8590,8590,8590,0
|
|
20230809,091000,2918830,8590,8580,8590,8580,21
|
|
20230809,090900,2738600,8590,8590,8590,8590,0
|
|
20230809,090800,2738600,8590,8590,8590,8590,24
|
|
20230809,090700,2532440,8590,8590,8590,8590,30
|
|
20230809,090600,2274740,8590,8610,8610,8590,23
|
|
20230809,090500,2077140,8620,8630,8630,8620,2
|
|
20230809,090400,2059890,8630,8580,8630,8580,184
|
|
20230809,090300,473460,8580,8580,8580,8580,3
|
|
20230809,090200,447720,8610,8610,8610,8610,0
|
|
20230809,090100,447720,8610,8610,8610,8610,27
|
|
20230809,090000,215250,8610,8610,8610,8610,25
|