601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185800,249066720,15460,15460,15460,15460,296
|
|
20230801,185700,249066720,15460,15460,15460,15460,0
|
|
20230801,185600,249066720,15460,15460,15460,15460,0
|
|
20230801,185500,249066720,15460,15460,15460,15460,0
|
|
20230801,185400,249066720,15460,15460,15460,15460,0
|
|
20230801,185300,249066720,15460,15460,15460,15460,0
|
|
20230801,185200,249066720,15460,15460,15460,15460,0
|
|
20230801,185100,249066720,15460,15460,15460,15460,0
|
|
20230801,185000,249066720,15460,15460,15460,15460,0
|
|
20230801,184900,249066720,15460,15460,15460,15460,0
|
|
20230801,184800,249066720,15460,15460,15460,15460,0
|
|
20230801,184700,249066720,15460,15460,15460,15460,0
|
|
20230801,184600,249066720,15460,15460,15460,15460,0
|
|
20230801,184500,249066720,15460,15460,15460,15460,0
|
|
20230801,184400,249066720,15460,15460,15460,15460,0
|
|
20230801,184300,249066720,15460,15460,15460,15460,0
|
|
20230801,184200,249066720,15460,15460,15460,15460,0
|
|
20230801,184100,249066720,15460,15460,15460,15460,0
|
|
20230801,184000,249066720,15460,15460,15460,15460,0
|
|
20230801,183900,249066720,15460,15460,15460,15460,0
|
|
20230801,183800,249066720,15460,15460,15460,15460,0
|
|
20230801,183700,249066720,15460,15460,15460,15460,0
|
|
20230801,183600,249066720,15460,15460,15460,15460,0
|
|
20230801,183500,249066720,15460,15460,15460,15460,0
|
|
20230801,183400,249066720,15460,15460,15460,15460,0
|
|
20230801,183300,249066720,15460,15460,15460,15460,0
|
|
20230801,183200,249066720,15460,15460,15460,15460,0
|
|
20230801,183100,249066720,15460,15460,15460,15460,0
|
|
20230801,183000,249066720,15460,15460,15460,15460,0
|
|
20230801,182900,249066720,15460,15460,15460,15460,0
|
|
20230801,182800,249066720,15460,15460,15460,15460,296
|
|
20230801,182700,249066720,15460,15460,15460,15460,0
|
|
20230801,182600,249066720,15460,15460,15460,15460,0
|
|
20230801,182500,249066720,15460,15460,15460,15460,0
|
|
20230801,182400,249066720,15460,15460,15460,15460,0
|
|
20230801,182300,249066720,15460,15460,15460,15460,0
|
|
20230801,182200,249066720,15460,15460,15460,15460,0
|
|
20230801,182100,249066720,15460,15460,15460,15460,0
|
|
20230801,182000,249066720,15460,15460,15460,15460,0
|
|
20230801,181900,249066720,15460,15460,15460,15460,0
|
|
20230801,181800,249066720,15460,15460,15460,15460,0
|
|
20230801,181700,249066720,15460,15460,15460,15460,0
|
|
20230801,181600,249066720,15460,15460,15460,15460,0
|
|
20230801,181500,249066720,15460,15460,15460,15460,0
|
|
20230801,181400,249066720,15460,15460,15460,15460,0
|
|
20230801,181300,249066720,15460,15460,15460,15460,0
|
|
20230801,181200,249066720,15460,15460,15460,15460,0
|
|
20230801,181100,249066720,15460,15460,15460,15460,0
|
|
20230801,181000,249066720,15460,15460,15460,15460,0
|
|
20230801,180900,249066720,15460,15460,15460,15460,0
|
|
20230801,180800,249066720,15460,15460,15460,15460,0
|
|
20230801,180700,249066720,15460,15460,15460,15460,0
|
|
20230801,180600,249066720,15460,15460,15460,15460,0
|
|
20230801,180500,249066720,15460,15460,15460,15460,0
|
|
20230801,180400,249066720,15460,15460,15460,15460,0
|
|
20230801,180300,249066720,15460,15460,15460,15460,0
|
|
20230801,180200,249066720,15460,15460,15460,15460,0
|
|
20230801,180100,249066720,15460,15460,15460,15460,0
|
|
20230801,180000,249066720,15460,15460,15460,15460,0
|
|
20230801,175900,249066720,15460,15460,15460,15460,0
|
|
20230801,175800,249066720,15460,15460,15460,15460,296
|
|
20230801,175700,249066720,15460,15460,15460,15460,0
|
|
20230801,175600,249066720,15460,15460,15460,15460,0
|
|
20230801,175500,249066720,15460,15460,15460,15460,0
|
|
20230801,175400,249066720,15460,15460,15460,15460,0
|
|
20230801,175300,249066720,15460,15460,15460,15460,0
|
|
20230801,175200,249066720,15460,15460,15460,15460,0
|
|
20230801,175100,249066720,15460,15460,15460,15460,0
|
|
20230801,175000,249066720,15460,15460,15460,15460,0
|
|
20230801,174900,249066720,15460,15460,15460,15460,0
|
|
20230801,174800,249066720,15460,15460,15460,15460,0
|
|
20230801,174700,249066720,15460,15460,15460,15460,0
|
|
20230801,174600,249066720,15460,15460,15460,15460,0
|
|
20230801,174500,249066720,15460,15460,15460,15460,0
|
|
20230801,174400,249066720,15460,15460,15460,15460,0
|
|
20230801,174300,249066720,15460,15460,15460,15460,0
|
|
20230801,174200,249066720,15460,15460,15460,15460,0
|
|
20230801,174100,249066720,15460,15460,15460,15460,0
|
|
20230801,174000,249066720,15460,15460,15460,15460,0
|
|
20230801,173900,249066720,15460,15460,15460,15460,0
|
|
20230801,173800,249066720,15460,15460,15460,15460,0
|
|
20230801,173700,249066720,15460,15460,15460,15460,0
|
|
20230801,173600,249066720,15460,15460,15460,15460,0
|
|
20230801,173500,249066720,15460,15460,15460,15460,0
|
|
20230801,173400,249066720,15460,15460,15460,15460,0
|
|
20230801,173300,249066720,15460,15460,15460,15460,0
|
|
20230801,173200,249066720,15460,15460,15460,15460,0
|
|
20230801,173100,249066720,15460,15460,15460,15460,0
|
|
20230801,173000,249066720,15460,15460,15460,15460,0
|
|
20230801,172900,249066720,15460,15460,15460,15460,0
|
|
20230801,172800,249066720,15460,15460,15460,15460,296
|
|
20230801,172700,249066720,15460,15460,15460,15460,0
|
|
20230801,172600,249066720,15460,15460,15460,15460,0
|
|
20230801,172500,249066720,15460,15460,15460,15460,0
|
|
20230801,172400,249066720,15460,15460,15460,15460,0
|
|
20230801,172300,249066720,15460,15460,15460,15460,0
|
|
20230801,172200,249066720,15460,15460,15460,15460,0
|
|
20230801,172100,249066720,15460,15460,15460,15460,0
|
|
20230801,172000,249066720,15460,15460,15460,15460,0
|
|
20230801,171900,249066720,15460,15460,15460,15460,0
|
|
20230801,171800,249066720,15460,15460,15460,15460,0
|
|
20230801,171700,249066720,15460,15460,15460,15460,0
|
|
20230801,171600,249066720,15460,15460,15460,15460,0
|
|
20230801,171500,249066720,15460,15460,15460,15460,0
|
|
20230801,171400,249066720,15460,15460,15460,15460,0
|
|
20230801,171300,249066720,15460,15460,15460,15460,0
|
|
20230801,171200,249066720,15460,15460,15460,15460,0
|
|
20230801,171100,249066720,15460,15460,15460,15460,0
|
|
20230801,171000,249066720,15460,15460,15460,15460,0
|
|
20230801,170900,249066720,15460,15460,15460,15460,0
|
|
20230801,170800,249066720,15460,15460,15460,15460,0
|
|
20230801,170700,249066720,15460,15460,15460,15460,0
|
|
20230801,170600,249066720,15460,15460,15460,15460,0
|
|
20230801,170500,249066720,15460,15460,15460,15460,0
|
|
20230801,170400,249066720,15460,15460,15460,15460,0
|
|
20230801,170300,249066720,15460,15460,15460,15460,0
|
|
20230801,170200,249066720,15460,15460,15460,15460,0
|
|
20230801,170100,249066720,15460,15460,15460,15460,0
|
|
20230801,170000,249066720,15460,15460,15460,15460,0
|
|
20230801,165900,249066720,15460,15460,15460,15460,0
|
|
20230801,165800,249066720,15460,15460,15460,15460,296
|
|
20230801,165700,249066720,15460,15460,15460,15460,0
|
|
20230801,165600,249066720,15460,15460,15460,15460,0
|
|
20230801,165500,249066720,15460,15460,15460,15460,0
|
|
20230801,165400,249066720,15460,15460,15460,15460,0
|
|
20230801,165300,249066720,15460,15460,15460,15460,0
|
|
20230801,165200,249066720,15460,15460,15460,15460,0
|
|
20230801,165100,249066720,15460,15460,15460,15460,0
|
|
20230801,165000,249066720,15460,15460,15460,15460,0
|
|
20230801,164900,249066720,15460,15460,15460,15460,0
|
|
20230801,164800,249066720,15460,15460,15460,15460,0
|
|
20230801,164700,249066720,15460,15460,15460,15460,0
|
|
20230801,164600,249066720,15460,15460,15460,15460,0
|
|
20230801,164500,249066720,15460,15460,15460,15460,0
|
|
20230801,164400,249066720,15460,15460,15460,15460,0
|
|
20230801,164300,249066720,15460,15460,15460,15460,0
|
|
20230801,164200,249066720,15460,15460,15460,15460,0
|
|
20230801,164100,249066720,15460,15460,15460,15460,0
|
|
20230801,164000,249066720,15460,15460,15460,15460,0
|
|
20230801,163900,249066720,15460,15460,15460,15460,0
|
|
20230801,163800,249066720,15460,15460,15460,15460,0
|
|
20230801,163700,249066720,15460,15460,15460,15460,0
|
|
20230801,163600,249066720,15460,15460,15460,15460,0
|
|
20230801,163500,249066720,15460,15460,15460,15460,0
|
|
20230801,163400,249066720,15460,15460,15460,15460,0
|
|
20230801,163300,249066720,15460,15460,15460,15460,0
|
|
20230801,163200,249066720,15460,15460,15460,15460,0
|
|
20230801,163100,249066720,15460,15460,15460,15460,0
|
|
20230801,163000,249066720,15460,15460,15460,15460,0
|
|
20230801,162900,249066720,15460,15460,15460,15460,0
|
|
20230801,162800,249066720,15460,15460,15460,15460,296
|
|
20230801,162700,249066720,15460,15460,15460,15460,0
|
|
20230801,162600,249066720,15460,15460,15460,15460,0
|
|
20230801,162500,249066720,15460,15460,15460,15460,0
|
|
20230801,162400,249066720,15460,15460,15460,15460,0
|
|
20230801,162300,249066720,15460,15460,15460,15460,0
|
|
20230801,162200,249066720,15460,15460,15460,15460,0
|
|
20230801,162100,249066720,15460,15460,15460,15460,0
|
|
20230801,162000,249066720,15460,15460,15460,15460,0
|
|
20230801,161900,249066720,15460,15460,15460,15460,0
|
|
20230801,161800,249066720,15460,15460,15460,15460,0
|
|
20230801,161700,249066720,15460,15460,15460,15460,0
|
|
20230801,161600,249066720,15460,15460,15460,15460,0
|
|
20230801,161500,249066720,15460,15460,15460,15460,0
|
|
20230801,161400,249066720,15460,15460,15460,15460,0
|
|
20230801,161300,249066720,15460,15460,15460,15460,0
|
|
20230801,161200,249066720,15460,15460,15460,15460,0
|
|
20230801,161100,249066720,15460,15460,15460,15460,0
|
|
20230801,161000,249066720,15460,15460,15460,15460,0
|
|
20230801,160900,249066720,15460,15460,15460,15460,0
|
|
20230801,160800,249066720,15460,15460,15460,15460,0
|
|
20230801,160700,249066720,15460,15460,15460,15460,0
|
|
20230801,160600,249066720,15460,15460,15460,15460,0
|
|
20230801,160500,249066720,15460,15460,15460,15460,0
|
|
20230801,160400,249066720,15460,15460,15460,15460,0
|
|
20230801,160300,249066720,15460,15460,15460,15460,0
|
|
20230801,160200,249066720,15460,15460,15460,15460,0
|
|
20230801,160100,249066720,15460,15460,15460,15460,0
|
|
20230801,160000,249066720,15460,15460,15460,15460,0
|
|
20230801,155900,249066720,15460,15460,15460,15460,0
|
|
20230801,155800,249066720,15460,15460,15460,15460,296
|
|
20230801,155700,249066720,15460,15460,15460,15460,0
|
|
20230801,155600,249066720,15460,15460,15460,15460,0
|
|
20230801,155500,249066720,15460,15460,15460,15460,0
|
|
20230801,155400,249066720,15460,15460,15460,15460,0
|
|
20230801,155300,249066720,15460,15460,15460,15460,0
|
|
20230801,155200,249066720,15460,15460,15460,15460,0
|
|
20230801,155100,249066720,15460,15460,15460,15460,0
|
|
20230801,155000,249066720,15460,15460,15460,15460,0
|
|
20230801,154900,249066720,15460,15460,15460,15460,0
|
|
20230801,154800,249066720,15460,15460,15460,15460,0
|
|
20230801,154700,249066720,15460,15460,15460,15460,0
|
|
20230801,154600,249066720,15460,15460,15460,15460,0
|
|
20230801,154500,249066720,15460,15460,15460,15460,0
|
|
20230801,154400,249066720,15460,15460,15460,15460,0
|
|
20230801,154300,249066720,15460,15460,15460,15460,0
|
|
20230801,154200,249066720,15460,15460,15460,15460,0
|
|
20230801,154100,249066720,15460,15460,15460,15460,0
|
|
20230801,154000,249066720,15460,15460,15460,15460,0
|
|
20230801,153900,249066720,15460,15460,15460,15460,0
|
|
20230801,153800,249066720,15460,15460,15460,15460,0
|
|
20230801,153700,249066720,15460,15460,15460,15460,0
|
|
20230801,153600,249066720,15460,15460,15460,15460,0
|
|
20230801,153500,249066720,15460,15460,15460,15460,0
|
|
20230801,153400,249066720,15460,15460,15460,15460,0
|
|
20230801,153300,249066720,15460,15460,15460,15460,0
|
|
20230801,153200,249066720,15460,15460,15460,15460,0
|
|
20230801,153100,249066720,15460,15460,15460,15460,0
|
|
20230801,153000,249066720,15460,15460,15460,15460,296
|
|
20230801,152900,244490560,15540,15540,15540,15540,0
|
|
20230801,152800,244490560,15540,15540,15540,15540,0
|
|
20230801,152700,244490560,15540,15540,15540,15540,0
|
|
20230801,152600,244490560,15540,15540,15540,15540,0
|
|
20230801,152500,244490560,15540,15540,15540,15540,0
|
|
20230801,152400,244490560,15540,15540,15540,15540,0
|
|
20230801,152300,244490560,15540,15540,15540,15540,0
|
|
20230801,152200,244490560,15540,15540,15540,15540,0
|
|
20230801,152100,244490560,15540,15540,15540,15540,0
|
|
20230801,152000,244490560,15540,15540,15540,15540,0
|
|
20230801,151900,244490560,15540,15540,15540,15540,9
|
|
20230801,151800,244350700,15540,15540,15540,15540,2
|
|
20230801,151700,244319620,15540,15540,15540,15540,0
|
|
20230801,151600,244319620,15540,15520,15540,15520,6
|
|
20230801,151500,244226400,15500,15470,15500,15460,37
|
|
20230801,151400,243654220,15460,15460,15460,15460,0
|
|
20230801,151300,243654220,15460,15480,15480,15430,1000
|
|
20230801,151200,228203190,15480,15480,15480,15480,500
|
|
20230801,151100,220463190,15480,15530,15530,15480,1030
|
|
20230801,151000,204489140,15530,15530,15530,15530,71
|
|
20230801,150900,203386510,15540,15540,15540,15540,0
|
|
20230801,150800,203386510,15540,15520,15540,15520,759
|
|
20230801,150700,191603650,15510,15510,15510,15510,0
|
|
20230801,150600,191603650,15510,15510,15510,15510,0
|
|
20230801,150500,191603650,15510,15480,15510,15480,213
|
|
20230801,150400,188302000,15480,15480,15480,15480,0
|
|
20230801,150300,188302000,15480,15500,15500,15480,11
|
|
20230801,150200,188131520,15490,15500,15500,15490,525
|
|
20230801,150100,179998580,15500,15500,15500,15500,4
|
|
20230801,150000,179936580,15550,15550,15550,15550,0
|
|
20230801,145900,179936580,15550,15550,15550,15550,0
|
|
20230801,145800,179936580,15550,15550,15550,15550,10
|
|
20230801,145700,179781080,15490,15490,15490,15490,0
|
|
20230801,145600,179781080,15490,15490,15490,15490,32
|
|
20230801,145500,179285400,15550,15550,15550,15550,0
|
|
20230801,145400,179285400,15550,15550,15550,15550,1
|
|
20230801,145300,179269850,15550,15550,15550,15550,1
|
|
20230801,145200,179254300,15490,15490,15490,15490,0
|
|
20230801,145100,179254300,15490,15530,15530,15490,489
|
|
20230801,145000,171672770,15550,15550,15550,15550,0
|
|
20230801,144900,171672770,15550,15550,15550,15550,0
|
|
20230801,144800,171672770,15550,15550,15550,15550,0
|
|
20230801,144700,171672770,15550,15550,15550,15550,0
|
|
20230801,144600,171672770,15550,15550,15550,15550,7
|
|
20230801,144500,171563920,15550,15520,15550,15520,2
|
|
20230801,144400,171532850,15550,15550,15550,15550,0
|
|
20230801,144300,171532850,15550,15550,15550,15550,0
|
|
20230801,144200,171532850,15550,15550,15550,15550,0
|
|
20230801,144100,171532850,15550,15550,15550,15550,0
|
|
20230801,144000,171532850,15550,15550,15550,15550,0
|
|
20230801,143900,171532850,15550,15550,15550,15550,0
|
|
20230801,143800,171532850,15550,15550,15550,15550,0
|
|
20230801,143700,171532850,15550,15550,15550,15550,0
|
|
20230801,143600,171532850,15550,15550,15550,15550,0
|
|
20230801,143500,171532850,15550,15550,15550,15550,0
|
|
20230801,143400,171532850,15550,15550,15550,15550,8
|
|
20230801,143300,171408450,15520,15540,15540,15510,103
|
|
20230801,143200,169808620,15560,15560,15560,15560,0
|
|
20230801,143100,169808620,15560,15560,15560,15560,0
|
|
20230801,143000,169808620,15560,15560,15560,15560,1
|
|
20230801,142900,169793060,15560,15560,15560,15560,0
|
|
20230801,142800,169793060,15560,15560,15560,15560,0
|
|
20230801,142700,169793060,15560,15560,15560,15560,0
|
|
20230801,142600,169793060,15560,15560,15560,15560,0
|
|
20230801,142500,169793060,15560,15560,15560,15560,0
|
|
20230801,142400,169793060,15560,15560,15560,15560,0
|
|
20230801,142300,169793060,15560,15560,15560,15560,0
|
|
20230801,142200,169793060,15560,15560,15560,15560,0
|
|
20230801,142100,169793060,15560,15560,15560,15560,30
|
|
20230801,142000,169326260,15540,15540,15540,15540,20
|
|
20230801,141900,169015460,15530,15530,15530,15530,0
|
|
20230801,141800,169015460,15530,15530,15530,15530,0
|
|
20230801,141700,169015460,15530,15530,15530,15530,0
|
|
20230801,141600,169015460,15530,15530,15530,15530,0
|
|
20230801,141500,169015460,15530,15530,15530,15530,10
|
|
20230801,141400,168860160,15560,15560,15560,15560,0
|
|
20230801,141300,168860160,15560,15560,15560,15560,0
|
|
20230801,141200,168860160,15560,15560,15560,15560,0
|
|
20230801,141100,168860160,15560,15560,15560,15560,1
|
|
20230801,141000,168844600,15620,15620,15620,15620,0
|
|
20230801,140900,168844600,15620,15620,15620,15620,0
|
|
20230801,140800,168844600,15620,15540,15620,15540,21
|
|
20230801,140700,168516760,15570,15570,15570,15570,0
|
|
20230801,140600,168516760,15570,15570,15570,15570,2
|
|
20230801,140500,168485620,15520,15520,15520,15520,0
|
|
20230801,140400,168485620,15520,15520,15520,15520,0
|
|
20230801,140300,168485620,15520,15520,15520,15520,0
|
|
20230801,140200,168485620,15520,15520,15520,15520,1
|
|
20230801,140100,168470100,15520,15520,15520,15520,10
|
|
20230801,140000,168314900,15510,15510,15510,15510,0
|
|
20230801,135900,168314900,15510,15510,15510,15510,0
|
|
20230801,135800,168314900,15510,15510,15510,15510,1
|
|
20230801,135700,168299390,15510,15530,15530,15510,5
|
|
20230801,135600,168221820,15510,15510,15510,15510,0
|
|
20230801,135500,168221820,15510,15510,15510,15510,200
|
|
20230801,135400,165119820,15510,15510,15510,15510,0
|
|
20230801,135300,165119820,15510,15510,15510,15510,0
|
|
20230801,135200,165119820,15510,15510,15510,15510,0
|
|
20230801,135100,165119820,15510,15510,15510,15510,0
|
|
20230801,135000,165119820,15510,15510,15510,15510,0
|
|
20230801,134900,165119820,15510,15510,15510,15510,0
|
|
20230801,134800,165119820,15510,15510,15510,15510,0
|
|
20230801,134700,165119820,15510,15510,15510,15510,0
|
|
20230801,134600,165119820,15510,15510,15510,15510,0
|
|
20230801,134500,165119820,15510,15510,15510,15510,0
|
|
20230801,134400,165119820,15510,15510,15510,15510,0
|
|
20230801,134300,165119820,15510,15510,15510,15510,0
|
|
20230801,134200,165119820,15510,15510,15510,15510,116
|
|
20230801,134100,163320660,15510,15510,15510,15510,0
|
|
20230801,134000,163320660,15510,15550,15550,15510,130
|
|
20230801,133900,161302720,15550,15550,15550,15550,0
|
|
20230801,133800,161302720,15550,15560,15560,15540,21
|
|
20230801,133700,160976350,15510,15510,15510,15510,0
|
|
20230801,133600,160976350,15510,15510,15510,15510,5
|
|
20230801,133500,160898800,15490,15490,15490,15490,0
|
|
20230801,133400,160898800,15490,15490,15490,15490,0
|
|
20230801,133300,160898800,15490,15490,15490,15490,0
|
|
20230801,133200,160898800,15490,15490,15490,15490,0
|
|
20230801,133100,160898800,15490,15490,15490,15490,0
|
|
20230801,133000,160898800,15490,15490,15490,15490,0
|
|
20230801,132900,160898800,15490,15490,15490,15490,1
|
|
20230801,132800,160883310,15490,15490,15490,15490,0
|
|
20230801,132700,160883310,15490,15490,15490,15490,0
|
|
20230801,132600,160883310,15490,15490,15490,15490,2
|
|
20230801,132500,160852330,15490,15510,15510,15490,592
|
|
20230801,132400,151673880,15520,15550,15550,15520,406
|
|
20230801,132300,145364790,15550,15550,15550,15550,0
|
|
20230801,132200,145364790,15550,15550,15550,15550,0
|
|
20230801,132100,145364790,15550,15550,15550,15550,0
|
|
20230801,132000,145364790,15550,15550,15550,15550,0
|
|
20230801,131900,145364790,15550,15550,15550,15550,0
|
|
20230801,131800,145364790,15550,15550,15550,15550,0
|
|
20230801,131700,145364790,15550,15550,15550,15550,0
|
|
20230801,131600,145364790,15550,15550,15550,15550,135
|
|
20230801,131500,143265540,15590,15590,15590,15590,0
|
|
20230801,131400,143265540,15590,15590,15590,15590,1
|
|
20230801,131300,143249950,15610,15610,15610,15610,15
|
|
20230801,131200,143015800,15610,15610,15610,15610,2
|
|
20230801,131100,142984580,15550,15550,15550,15550,0
|
|
20230801,131000,142984580,15550,15550,15550,15550,0
|
|
20230801,130900,142984580,15550,15550,15550,15550,0
|
|
20230801,130800,142984580,15550,15550,15550,15550,0
|
|
20230801,130700,142984580,15550,15550,15550,15550,0
|
|
20230801,130600,142984580,15550,15550,15550,15550,0
|
|
20230801,130500,142984580,15550,15550,15550,15550,0
|
|
20230801,130400,142984580,15550,15550,15550,15550,0
|
|
20230801,130300,142984580,15550,15550,15550,15550,0
|
|
20230801,130200,142984580,15550,15550,15550,15550,0
|
|
20230801,130100,142984580,15550,15550,15550,15550,0
|
|
20230801,130000,142984580,15550,15550,15550,15550,0
|
|
20230801,125900,142984580,15550,15550,15550,15550,80
|
|
20230801,125800,141740580,15610,15610,15610,15610,21
|
|
20230801,125700,141412770,15610,15610,15610,15610,0
|
|
20230801,125600,141412770,15610,15610,15610,15610,0
|
|
20230801,125500,141412770,15610,15610,15610,15610,3
|
|
20230801,125400,141365940,15610,15610,15610,15610,0
|
|
20230801,125300,141365940,15610,15610,15610,15610,0
|
|
20230801,125200,141365940,15610,15610,15610,15610,0
|
|
20230801,125100,141365940,15610,15610,15610,15610,0
|
|
20230801,125000,141365940,15610,15610,15610,15610,0
|
|
20230801,124900,141365940,15610,15610,15610,15610,0
|
|
20230801,124800,141365940,15610,15610,15610,15610,0
|
|
20230801,124700,141365940,15610,15610,15610,15610,0
|
|
20230801,124600,141365940,15610,15610,15610,15610,20
|
|
20230801,124500,141053740,15570,15570,15570,15570,0
|
|
20230801,124400,141053740,15570,15570,15570,15570,0
|
|
20230801,124300,141053740,15570,15600,15600,15570,80
|
|
20230801,124200,139808000,15600,15600,15600,15600,0
|
|
20230801,124100,139808000,15600,15600,15600,15600,0
|
|
20230801,124000,139808000,15600,15600,15600,15600,0
|
|
20230801,123900,139808000,15600,15600,15600,15600,1
|
|
20230801,123800,139792400,15650,15650,15650,15650,0
|
|
20230801,123700,139792400,15650,15650,15650,15650,0
|
|
20230801,123600,139792400,15650,15650,15650,15650,0
|
|
20230801,123500,139792400,15650,15650,15650,15650,0
|
|
20230801,123400,139792400,15650,15650,15650,15650,0
|
|
20230801,123300,139792400,15650,15650,15650,15650,0
|
|
20230801,123200,139792400,15650,15650,15650,15650,0
|
|
20230801,123100,139792400,15650,15650,15650,15650,0
|
|
20230801,123000,139792400,15650,15650,15650,15650,0
|
|
20230801,122900,139792400,15650,15650,15650,15650,0
|
|
20230801,122800,139792400,15650,15650,15650,15650,0
|
|
20230801,122700,139792400,15650,15650,15650,15650,1
|
|
20230801,122600,139776750,15550,15550,15550,15550,0
|
|
20230801,122500,139776750,15550,15550,15550,15550,0
|
|
20230801,122400,139776750,15550,15660,15660,15550,52
|
|
20230801,122300,138962610,15600,15600,15600,15600,0
|
|
20230801,122200,138962610,15600,15600,15600,15600,576
|
|
20230801,122100,129977010,15660,15660,15660,15660,0
|
|
20230801,122000,129977010,15660,15660,15660,15660,0
|
|
20230801,121900,129977010,15660,15660,15660,15660,0
|
|
20230801,121800,129977010,15660,15660,15660,15660,0
|
|
20230801,121700,129977010,15660,15660,15660,15660,0
|
|
20230801,121600,129977010,15660,15660,15660,15660,0
|
|
20230801,121500,129977010,15660,15660,15660,15660,0
|
|
20230801,121400,129977010,15660,15660,15660,15660,7
|
|
20230801,121300,129867390,15660,15660,15660,15660,0
|
|
20230801,121200,129867390,15660,15660,15660,15660,0
|
|
20230801,121100,129867390,15660,15660,15660,15660,0
|
|
20230801,121000,129867390,15660,15660,15660,15660,0
|
|
20230801,120900,129867390,15660,15660,15660,15660,0
|
|
20230801,120800,129867390,15660,15660,15660,15660,1
|
|
20230801,120700,129851730,15660,15660,15660,15660,0
|
|
20230801,120600,129851730,15660,15660,15660,15660,1
|
|
20230801,120500,129836070,15660,15660,15660,15660,10
|
|
20230801,120400,129679470,15660,15660,15660,15660,0
|
|
20230801,120300,129679470,15660,15660,15660,15660,50
|
|
20230801,120200,128896470,15660,15660,15660,15660,0
|
|
20230801,120100,128896470,15660,15660,15660,15660,76
|
|
20230801,120000,127706310,15660,15660,15660,15660,0
|
|
20230801,115900,127706310,15660,15660,15660,15660,0
|
|
20230801,115800,127706310,15660,15660,15660,15660,0
|
|
20230801,115700,127706310,15660,15660,15660,15660,0
|
|
20230801,115600,127706310,15660,15660,15660,15660,21
|
|
20230801,115500,127377450,15660,15660,15660,15660,0
|
|
20230801,115400,127377450,15660,15660,15660,15660,0
|
|
20230801,115300,127377450,15660,15650,15660,15650,30
|
|
20230801,115200,126907930,15600,15600,15600,15600,0
|
|
20230801,115100,126907930,15600,15600,15600,15600,2
|
|
20230801,115000,126876730,15650,15650,15650,15650,0
|
|
20230801,114900,126876730,15650,15650,15650,15650,100
|
|
20230801,114800,125311730,15650,15650,15650,15650,0
|
|
20230801,114700,125311730,15650,15650,15650,15650,0
|
|
20230801,114600,125311730,15650,15650,15650,15650,1
|
|
20230801,114500,125296080,15650,15650,15650,15650,0
|
|
20230801,114400,125296080,15650,15650,15650,15650,0
|
|
20230801,114300,125296080,15650,15650,15650,15650,0
|
|
20230801,114200,125296080,15650,15650,15650,15650,0
|
|
20230801,114100,125296080,15650,15650,15650,15650,0
|
|
20230801,114000,125296080,15650,15650,15650,15650,0
|
|
20230801,113900,125296080,15650,15650,15650,15650,0
|
|
20230801,113800,125296080,15650,15650,15650,15650,0
|
|
20230801,113700,125296080,15650,15650,15650,15650,0
|
|
20230801,113600,125296080,15650,15650,15650,15650,0
|
|
20230801,113500,125296080,15650,15650,15650,15650,10
|
|
20230801,113400,125139580,15600,15600,15600,15600,0
|
|
20230801,113300,125139580,15600,15650,15650,15600,75
|
|
20230801,113200,123969080,15650,15650,15650,15650,0
|
|
20230801,113100,123969080,15650,15650,15650,15650,10
|
|
20230801,113000,123812580,15580,15580,15580,15580,0
|
|
20230801,112900,123812580,15580,15580,15580,15580,0
|
|
20230801,112800,123812580,15580,15580,15580,15580,0
|
|
20230801,112700,123812580,15580,15580,15580,15580,0
|
|
20230801,112600,123812580,15580,15560,15580,15560,1064
|
|
20230801,112500,107245960,15560,15560,15560,15560,10
|
|
20230801,112400,107090360,15560,15560,15560,15560,0
|
|
20230801,112300,107090360,15560,15560,15560,15560,2
|
|
20230801,112200,107059240,15520,15520,15520,15520,0
|
|
20230801,112100,107059240,15520,15520,15520,15520,0
|
|
20230801,112000,107059240,15520,15520,15520,15520,108
|
|
20230801,111900,105383080,15520,15520,15520,15520,0
|
|
20230801,111800,105383080,15520,15520,15520,15520,0
|
|
20230801,111700,105383080,15520,15520,15520,15520,0
|
|
20230801,111600,105383080,15520,15520,15520,15520,0
|
|
20230801,111500,105383080,15520,15530,15530,15520,38
|
|
20230801,111400,104793280,15570,15570,15570,15570,2
|
|
20230801,111300,104762140,15570,15570,15570,15570,20
|
|
20230801,111200,104450740,15570,15540,15570,15540,522
|
|
20230801,111100,96338830,15570,15570,15570,15570,0
|
|
20230801,111000,96338830,15570,15570,15570,15570,0
|
|
20230801,110900,96338830,15570,15560,15570,15560,700
|
|
20230801,110800,85439850,15560,15560,15560,15560,1
|
|
20230801,110700,85424290,15540,15540,15540,15540,0
|
|
20230801,110600,85424290,15540,15540,15540,15540,0
|
|
20230801,110500,85424290,15540,15540,15540,15540,1
|
|
20230801,110400,85408750,15530,15530,15530,15530,0
|
|
20230801,110300,85408750,15530,15550,15550,15530,106
|
|
20230801,110200,83761730,15570,15570,15570,15570,0
|
|
20230801,110100,83761730,15570,15570,15570,15570,1
|
|
20230801,110000,83746160,15570,15570,15570,15570,0
|
|
20230801,105900,83746160,15570,15570,15570,15570,0
|
|
20230801,105800,83746160,15570,15570,15570,15570,0
|
|
20230801,105700,83746160,15570,15570,15570,15570,0
|
|
20230801,105600,83746160,15570,15570,15570,15570,0
|
|
20230801,105500,83746160,15570,15570,15570,15570,6
|
|
20230801,105400,83652740,15570,15570,15570,15560,104
|
|
20230801,105300,82034460,15560,15560,15560,15560,0
|
|
20230801,105200,82034460,15560,15560,15560,15560,0
|
|
20230801,105100,82034460,15560,15560,15560,15560,0
|
|
20230801,105000,82034460,15560,15560,15560,15560,0
|
|
20230801,104900,82034460,15560,15560,15560,15560,0
|
|
20230801,104800,82034460,15560,15560,15560,15560,2
|
|
20230801,104700,82003340,15570,15570,15570,15570,0
|
|
20230801,104600,82003340,15570,15570,15570,15570,0
|
|
20230801,104500,82003340,15570,15570,15570,15570,0
|
|
20230801,104400,82003340,15570,15570,15570,15570,0
|
|
20230801,104300,82003340,15570,15610,15610,15540,650
|
|
20230801,104200,71876360,15670,15670,15670,15670,0
|
|
20230801,104100,71876360,15670,15670,15670,15670,0
|
|
20230801,104000,71876360,15670,15670,15670,15670,0
|
|
20230801,103900,71876360,15670,15670,15670,15670,0
|
|
20230801,103800,71876360,15670,15670,15670,15670,0
|
|
20230801,103700,71876360,15670,15670,15670,15670,0
|
|
20230801,103600,71876360,15670,15670,15670,15670,1
|
|
20230801,103500,71860690,15670,15670,15670,15670,0
|
|
20230801,103400,71860690,15670,15670,15670,15670,21
|
|
20230801,103300,71531620,15600,15610,15610,15600,2
|
|
20230801,103200,71500410,15600,15600,15600,15600,0
|
|
20230801,103100,71500410,15600,15570,15600,15570,491
|
|
20230801,103000,63846530,15560,15560,15560,15560,0
|
|
20230801,102900,63846530,15560,15560,15560,15560,0
|
|
20230801,102800,63846530,15560,15560,15560,15560,0
|
|
20230801,102700,63846530,15560,15560,15560,15560,0
|
|
20230801,102600,63846530,15560,15560,15560,15560,0
|
|
20230801,102500,63846530,15560,15560,15560,15560,0
|
|
20230801,102400,63846530,15560,15560,15560,15560,0
|
|
20230801,102300,63846530,15560,15560,15560,15560,3
|
|
20230801,102200,63799850,15570,15570,15570,15570,1
|
|
20230801,102100,63784280,15570,15570,15570,15570,1
|
|
20230801,102000,63768710,15570,15570,15570,15570,0
|
|
20230801,101900,63768710,15570,15570,15570,15570,0
|
|
20230801,101800,63768710,15570,15570,15570,15570,50
|
|
20230801,101700,62990210,15570,15570,15570,15570,2
|
|
20230801,101600,62959070,15570,15570,15570,15570,0
|
|
20230801,101500,62959070,15570,15570,15570,15570,0
|
|
20230801,101400,62959070,15570,15570,15570,15570,0
|
|
20230801,101300,62959070,15570,15570,15570,15570,0
|
|
20230801,101200,62959070,15570,15570,15570,15570,0
|
|
20230801,101100,62959070,15570,15580,15580,15570,20
|
|
20230801,101000,62647550,15580,15600,15600,15580,1013
|
|
20230801,100900,46844840,15610,15610,15610,15610,10
|
|
20230801,100800,46688740,15620,15620,15620,15620,0
|
|
20230801,100700,46688740,15620,15620,15620,15620,100
|
|
20230801,100600,45126740,15600,15600,15600,15600,0
|
|
20230801,100500,45126740,15600,15600,15600,15600,0
|
|
20230801,100400,45126740,15600,15600,15600,15600,0
|
|
20230801,100300,45126740,15600,15600,15600,15600,0
|
|
20230801,100200,45126740,15600,15600,15600,15600,0
|
|
20230801,100100,45126740,15600,15600,15600,15600,1
|
|
20230801,100000,45111140,15600,15600,15600,15600,271
|
|
20230801,095900,40883540,15610,15610,15610,15610,0
|
|
20230801,095800,40883540,15610,15610,15610,15610,0
|
|
20230801,095700,40883540,15610,15610,15610,15610,44
|
|
20230801,095600,40196700,15610,15620,15620,15610,252
|
|
20230801,095500,36262960,15680,15680,15680,15680,0
|
|
20230801,095400,36262960,15680,15680,15680,15680,1
|
|
20230801,095300,36247280,15610,15620,15620,15610,318
|
|
20230801,095200,31280400,15620,15620,15620,15620,0
|
|
20230801,095100,31280400,15620,15620,15620,15620,0
|
|
20230801,095000,31280400,15620,15620,15620,15620,1
|
|
20230801,094900,31264780,15620,15650,15650,15620,78
|
|
20230801,094800,30045450,15670,15670,15670,15650,355
|
|
20230801,094700,24487880,15680,15690,15690,15680,74
|
|
20230801,094600,23327550,15690,15690,15690,15690,170
|
|
20230801,094500,20660250,15690,15690,15690,15690,0
|
|
20230801,094400,20660250,15690,15690,15690,15690,7
|
|
20230801,094300,20550420,15690,15690,15690,15690,0
|
|
20230801,094200,20550420,15690,15690,15690,15690,160
|
|
20230801,094100,18040020,15720,15720,15720,15720,1
|
|
20230801,094000,18024300,15720,15720,15720,15720,0
|
|
20230801,093900,18024300,15720,15720,15720,15720,3
|
|
20230801,093800,17977140,15730,15720,15730,15720,14
|
|
20230801,093700,17757050,15700,15700,15700,15700,50
|
|
20230801,093600,16972050,15700,15700,15700,15700,3
|
|
20230801,093500,16924950,15720,15720,15720,15720,1
|
|
20230801,093400,16909230,15700,15700,15700,15700,0
|
|
20230801,093300,16909230,15700,15700,15700,15700,3
|
|
20230801,093200,16862130,15720,15720,15720,15720,0
|
|
20230801,093100,16862130,15720,15720,15720,15720,0
|
|
20230801,093000,16862130,15720,15720,15720,15720,0
|
|
20230801,092900,16862130,15720,15720,15720,15720,16
|
|
20230801,092800,16610610,15730,15730,15730,15730,500
|
|
20230801,092700,8745610,15670,15670,15670,15670,3
|
|
20230801,092600,8698600,15730,15730,15730,15730,0
|
|
20230801,092500,8698600,15730,15730,15730,15730,0
|
|
20230801,092400,8698600,15730,15700,15730,15700,50
|
|
20230801,092300,7913450,15740,15740,15740,15740,0
|
|
20230801,092200,7913450,15740,15740,15740,15740,0
|
|
20230801,092100,7913450,15740,15730,15740,15730,4
|
|
20230801,092000,7850500,15700,15700,15700,15700,19
|
|
20230801,091900,7552200,15700,15700,15700,15700,1
|
|
20230801,091800,7536500,15700,15680,15700,15680,79
|
|
20230801,091700,6297740,15680,15700,15700,15680,78
|
|
20230801,091600,5074680,15700,15700,15700,15700,0
|
|
20230801,091500,5074680,15700,15700,15700,15700,1
|
|
20230801,091400,5058980,15700,15700,15700,15700,10
|
|
20230801,091300,4901980,15700,15700,15700,15700,0
|
|
20230801,091200,4901980,15700,15700,15700,15700,7
|
|
20230801,091100,4792080,15750,15750,15750,15750,1
|
|
20230801,091000,4776330,15700,15700,15700,15700,0
|
|
20230801,090900,4776330,15700,15700,15700,15700,0
|
|
20230801,090800,4776330,15700,15700,15700,15700,36
|
|
20230801,090700,4211130,15710,15710,15710,15710,2
|
|
20230801,090600,4179710,15710,15710,15710,15710,0
|
|
20230801,090500,4179710,15710,15710,15710,15710,0
|
|
20230801,090400,4179710,15710,15710,15710,15710,10
|
|
20230801,090300,4022610,15710,15710,15760,15710,28
|
|
20230801,090200,3581480,15790,15790,15790,15790,0
|
|
20230801,090100,3581480,15790,15780,15790,15770,170
|
|
20230801,090000,897790,15790,15700,15790,15700,57
|