634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193100,616967470,15270,15270,15270,15270,56
|
|
20230801,193000,616967470,15270,15270,15270,15270,0
|
|
20230801,192900,616967470,15270,15270,15270,15270,0
|
|
20230801,192800,616967470,15270,15270,15270,15270,0
|
|
20230801,192700,616967470,15270,15270,15270,15270,0
|
|
20230801,192600,616967470,15270,15270,15270,15270,0
|
|
20230801,192500,616967470,15270,15270,15270,15270,0
|
|
20230801,192400,616967470,15270,15270,15270,15270,0
|
|
20230801,192300,616967470,15270,15270,15270,15270,0
|
|
20230801,192200,616967470,15270,15270,15270,15270,0
|
|
20230801,192100,616967470,15270,15270,15270,15270,0
|
|
20230801,192000,616967470,15270,15270,15270,15270,0
|
|
20230801,191900,616967470,15270,15270,15270,15270,0
|
|
20230801,191800,616967470,15270,15270,15270,15270,0
|
|
20230801,191700,616967470,15270,15270,15270,15270,0
|
|
20230801,191600,616967470,15270,15270,15270,15270,0
|
|
20230801,191500,616967470,15270,15270,15270,15270,0
|
|
20230801,191400,616967470,15270,15270,15270,15270,0
|
|
20230801,191300,616967470,15270,15270,15270,15270,0
|
|
20230801,191200,616967470,15270,15270,15270,15270,0
|
|
20230801,191100,616967470,15270,15270,15270,15270,0
|
|
20230801,191000,616967470,15270,15270,15270,15270,0
|
|
20230801,190900,616967470,15270,15270,15270,15270,0
|
|
20230801,190800,616967470,15270,15270,15270,15270,0
|
|
20230801,190700,616967470,15270,15270,15270,15270,0
|
|
20230801,190600,616967470,15270,15270,15270,15270,0
|
|
20230801,190500,616967470,15270,15270,15270,15270,0
|
|
20230801,190400,616967470,15270,15270,15270,15270,0
|
|
20230801,190300,616967470,15270,15270,15270,15270,0
|
|
20230801,190200,616967470,15270,15270,15270,15270,0
|
|
20230801,190100,616967470,15270,15270,15270,15270,56
|
|
20230801,190000,616967470,15270,15270,15270,15270,0
|
|
20230801,185900,616967470,15270,15270,15270,15270,0
|
|
20230801,185800,616967470,15270,15270,15270,15270,0
|
|
20230801,185700,616967470,15270,15270,15270,15270,0
|
|
20230801,185600,616967470,15270,15270,15270,15270,0
|
|
20230801,185500,616967470,15270,15270,15270,15270,0
|
|
20230801,185400,616967470,15270,15270,15270,15270,0
|
|
20230801,185300,616967470,15270,15270,15270,15270,0
|
|
20230801,185200,616967470,15270,15270,15270,15270,0
|
|
20230801,185100,616967470,15270,15270,15270,15270,0
|
|
20230801,185000,616967470,15270,15270,15270,15270,0
|
|
20230801,184900,616967470,15270,15270,15270,15270,0
|
|
20230801,184800,616967470,15270,15270,15270,15270,0
|
|
20230801,184700,616967470,15270,15270,15270,15270,0
|
|
20230801,184600,616967470,15270,15270,15270,15270,0
|
|
20230801,184500,616967470,15270,15270,15270,15270,0
|
|
20230801,184400,616967470,15270,15270,15270,15270,0
|
|
20230801,184300,616967470,15270,15270,15270,15270,0
|
|
20230801,184200,616967470,15270,15270,15270,15270,0
|
|
20230801,184100,616967470,15270,15270,15270,15270,0
|
|
20230801,184000,616967470,15270,15270,15270,15270,0
|
|
20230801,183900,616967470,15270,15270,15270,15270,0
|
|
20230801,183800,616967470,15270,15270,15270,15270,0
|
|
20230801,183700,616967470,15270,15270,15270,15270,0
|
|
20230801,183600,616967470,15270,15270,15270,15270,0
|
|
20230801,183500,616967470,15270,15270,15270,15270,0
|
|
20230801,183400,616967470,15270,15270,15270,15270,0
|
|
20230801,183300,616967470,15270,15270,15270,15270,0
|
|
20230801,183200,616967470,15270,15270,15270,15270,0
|
|
20230801,183100,616967470,15270,15270,15270,15270,56
|
|
20230801,183000,616967470,15270,15270,15270,15270,0
|
|
20230801,182900,616967470,15270,15270,15270,15270,0
|
|
20230801,182800,616967470,15270,15270,15270,15270,0
|
|
20230801,182700,616967470,15270,15270,15270,15270,0
|
|
20230801,182600,616967470,15270,15270,15270,15270,0
|
|
20230801,182500,616967470,15270,15270,15270,15270,0
|
|
20230801,182400,616967470,15270,15270,15270,15270,0
|
|
20230801,182300,616967470,15270,15270,15270,15270,0
|
|
20230801,182200,616967470,15270,15270,15270,15270,0
|
|
20230801,182100,616967470,15270,15270,15270,15270,0
|
|
20230801,182000,616967470,15270,15270,15270,15270,0
|
|
20230801,181900,616967470,15270,15270,15270,15270,0
|
|
20230801,181800,616967470,15270,15270,15270,15270,0
|
|
20230801,181700,616967470,15270,15270,15270,15270,0
|
|
20230801,181600,616967470,15270,15270,15270,15270,0
|
|
20230801,181500,616967470,15270,15270,15270,15270,0
|
|
20230801,181400,616967470,15270,15270,15270,15270,0
|
|
20230801,181300,616967470,15270,15270,15270,15270,0
|
|
20230801,181200,616967470,15270,15270,15270,15270,0
|
|
20230801,181100,616967470,15270,15270,15270,15270,0
|
|
20230801,181000,616967470,15270,15270,15270,15270,0
|
|
20230801,180900,616967470,15270,15270,15270,15270,0
|
|
20230801,180800,616967470,15270,15270,15270,15270,0
|
|
20230801,180700,616967470,15270,15270,15270,15270,0
|
|
20230801,180600,616967470,15270,15270,15270,15270,0
|
|
20230801,180500,616967470,15270,15270,15270,15270,0
|
|
20230801,180400,616967470,15270,15270,15270,15270,0
|
|
20230801,180300,616967470,15270,15270,15270,15270,0
|
|
20230801,180200,616967470,15270,15270,15270,15270,0
|
|
20230801,180100,616967470,15270,15270,15270,15270,56
|
|
20230801,180000,616967470,15270,15270,15270,15270,0
|
|
20230801,175900,616967470,15270,15270,15270,15270,0
|
|
20230801,175800,616967470,15270,15270,15270,15270,0
|
|
20230801,175700,616967470,15270,15270,15270,15270,0
|
|
20230801,175600,616967470,15270,15270,15270,15270,0
|
|
20230801,175500,616967470,15270,15270,15270,15270,0
|
|
20230801,175400,616967470,15270,15270,15270,15270,0
|
|
20230801,175300,616967470,15270,15270,15270,15270,0
|
|
20230801,175200,616967470,15270,15270,15270,15270,0
|
|
20230801,175100,616967470,15270,15270,15270,15270,0
|
|
20230801,175000,616967470,15270,15270,15270,15270,0
|
|
20230801,174900,616967470,15270,15270,15270,15270,0
|
|
20230801,174800,616967470,15270,15270,15270,15270,0
|
|
20230801,174700,616967470,15270,15270,15270,15270,0
|
|
20230801,174600,616967470,15270,15270,15270,15270,0
|
|
20230801,174500,616967470,15270,15270,15270,15270,0
|
|
20230801,174400,616967470,15270,15270,15270,15270,0
|
|
20230801,174300,616967470,15270,15270,15270,15270,0
|
|
20230801,174200,616967470,15270,15270,15270,15270,0
|
|
20230801,174100,616967470,15270,15270,15270,15270,0
|
|
20230801,174000,616967470,15270,15270,15270,15270,0
|
|
20230801,173900,616967470,15270,15270,15270,15270,0
|
|
20230801,173800,616967470,15270,15270,15270,15270,0
|
|
20230801,173700,616967470,15270,15270,15270,15270,0
|
|
20230801,173600,616967470,15270,15270,15270,15270,0
|
|
20230801,173500,616967470,15270,15270,15270,15270,0
|
|
20230801,173400,616967470,15270,15270,15270,15270,0
|
|
20230801,173300,616967470,15270,15270,15270,15270,0
|
|
20230801,173200,616967470,15270,15270,15270,15270,0
|
|
20230801,173100,616967470,15270,15270,15270,15270,56
|
|
20230801,173000,616967470,15270,15270,15270,15270,0
|
|
20230801,172900,616967470,15270,15270,15270,15270,0
|
|
20230801,172800,616967470,15270,15270,15270,15270,0
|
|
20230801,172700,616967470,15270,15270,15270,15270,0
|
|
20230801,172600,616967470,15270,15270,15270,15270,0
|
|
20230801,172500,616967470,15270,15270,15270,15270,0
|
|
20230801,172400,616967470,15270,15270,15270,15270,0
|
|
20230801,172300,616967470,15270,15270,15270,15270,0
|
|
20230801,172200,616967470,15270,15270,15270,15270,0
|
|
20230801,172100,616967470,15270,15270,15270,15270,0
|
|
20230801,172000,616967470,15270,15270,15270,15270,0
|
|
20230801,171900,616967470,15270,15270,15270,15270,0
|
|
20230801,171800,616967470,15270,15270,15270,15270,0
|
|
20230801,171700,616967470,15270,15270,15270,15270,0
|
|
20230801,171600,616967470,15270,15270,15270,15270,0
|
|
20230801,171500,616967470,15270,15270,15270,15270,0
|
|
20230801,171400,616967470,15270,15270,15270,15270,0
|
|
20230801,171300,616967470,15270,15270,15270,15270,0
|
|
20230801,171200,616967470,15270,15270,15270,15270,0
|
|
20230801,171100,616967470,15270,15270,15270,15270,0
|
|
20230801,171000,616967470,15270,15270,15270,15270,0
|
|
20230801,170900,616967470,15270,15270,15270,15270,0
|
|
20230801,170800,616967470,15270,15270,15270,15270,0
|
|
20230801,170700,616967470,15270,15270,15270,15270,0
|
|
20230801,170600,616967470,15270,15270,15270,15270,0
|
|
20230801,170500,616967470,15270,15270,15270,15270,0
|
|
20230801,170400,616967470,15270,15270,15270,15270,0
|
|
20230801,170300,616967470,15270,15270,15270,15270,0
|
|
20230801,170200,616967470,15270,15270,15270,15270,0
|
|
20230801,170100,616967470,15270,15270,15270,15270,56
|
|
20230801,170000,616967470,15270,15270,15270,15270,0
|
|
20230801,165900,616967470,15270,15270,15270,15270,0
|
|
20230801,165800,616967470,15270,15270,15270,15270,0
|
|
20230801,165700,616967470,15270,15270,15270,15270,0
|
|
20230801,165600,616967470,15270,15270,15270,15270,0
|
|
20230801,165500,616967470,15270,15270,15270,15270,0
|
|
20230801,165400,616967470,15270,15270,15270,15270,0
|
|
20230801,165300,616967470,15270,15270,15270,15270,0
|
|
20230801,165200,616967470,15270,15270,15270,15270,0
|
|
20230801,165100,616967470,15270,15270,15270,15270,0
|
|
20230801,165000,616967470,15270,15270,15270,15270,0
|
|
20230801,164900,616967470,15270,15270,15270,15270,0
|
|
20230801,164800,616967470,15270,15270,15270,15270,0
|
|
20230801,164700,616967470,15270,15270,15270,15270,0
|
|
20230801,164600,616967470,15270,15270,15270,15270,0
|
|
20230801,164500,616967470,15270,15270,15270,15270,0
|
|
20230801,164400,616967470,15270,15270,15270,15270,0
|
|
20230801,164300,616967470,15270,15270,15270,15270,0
|
|
20230801,164200,616967470,15270,15270,15270,15270,0
|
|
20230801,164100,616967470,15270,15270,15270,15270,0
|
|
20230801,164000,616967470,15270,15270,15270,15270,0
|
|
20230801,163900,616967470,15270,15270,15270,15270,0
|
|
20230801,163800,616967470,15270,15270,15270,15270,0
|
|
20230801,163700,616967470,15270,15270,15270,15270,0
|
|
20230801,163600,616967470,15270,15270,15270,15270,0
|
|
20230801,163500,616967470,15270,15270,15270,15270,0
|
|
20230801,163400,616967470,15270,15270,15270,15270,0
|
|
20230801,163300,616967470,15270,15270,15270,15270,0
|
|
20230801,163200,616967470,15270,15270,15270,15270,0
|
|
20230801,163100,616967470,15270,15270,15270,15270,56
|
|
20230801,163000,616967470,15270,15270,15270,15270,0
|
|
20230801,162900,616967470,15270,15270,15270,15270,0
|
|
20230801,162800,616967470,15270,15270,15270,15270,0
|
|
20230801,162700,616967470,15270,15270,15270,15270,0
|
|
20230801,162600,616967470,15270,15270,15270,15270,0
|
|
20230801,162500,616967470,15270,15270,15270,15270,0
|
|
20230801,162400,616967470,15270,15270,15270,15270,0
|
|
20230801,162300,616967470,15270,15270,15270,15270,0
|
|
20230801,162200,616967470,15270,15270,15270,15270,0
|
|
20230801,162100,616967470,15270,15270,15270,15270,0
|
|
20230801,162000,616967470,15270,15270,15270,15270,0
|
|
20230801,161900,616967470,15270,15270,15270,15270,0
|
|
20230801,161800,616967470,15270,15270,15270,15270,0
|
|
20230801,161700,616967470,15270,15270,15270,15270,0
|
|
20230801,161600,616967470,15270,15270,15270,15270,0
|
|
20230801,161500,616967470,15270,15270,15270,15270,0
|
|
20230801,161400,616967470,15270,15270,15270,15270,0
|
|
20230801,161300,616967470,15270,15270,15270,15270,0
|
|
20230801,161200,616967470,15270,15270,15270,15270,0
|
|
20230801,161100,616967470,15270,15270,15270,15270,0
|
|
20230801,161000,616967470,15270,15270,15270,15270,0
|
|
20230801,160900,616967470,15270,15270,15270,15270,0
|
|
20230801,160800,616967470,15270,15270,15270,15270,0
|
|
20230801,160700,616967470,15270,15270,15270,15270,0
|
|
20230801,160600,616967470,15270,15270,15270,15270,0
|
|
20230801,160500,616967470,15270,15270,15270,15270,0
|
|
20230801,160400,616967470,15270,15270,15270,15270,0
|
|
20230801,160300,616967470,15270,15270,15270,15270,0
|
|
20230801,160200,616967470,15270,15270,15270,15270,0
|
|
20230801,160100,616967470,15270,15270,15270,15270,56
|
|
20230801,160000,616967470,15270,15270,15270,15270,0
|
|
20230801,155900,616967470,15270,15270,15270,15270,0
|
|
20230801,155800,616967470,15270,15270,15270,15270,0
|
|
20230801,155700,616967470,15270,15270,15270,15270,0
|
|
20230801,155600,616967470,15270,15270,15270,15270,0
|
|
20230801,155500,616967470,15270,15270,15270,15270,0
|
|
20230801,155400,616967470,15270,15270,15270,15270,0
|
|
20230801,155300,616967470,15270,15270,15270,15270,0
|
|
20230801,155200,616967470,15270,15270,15270,15270,0
|
|
20230801,155100,616967470,15270,15270,15270,15270,0
|
|
20230801,155000,616967470,15270,15270,15270,15270,0
|
|
20230801,154900,616967470,15270,15270,15270,15270,0
|
|
20230801,154800,616967470,15270,15270,15270,15270,0
|
|
20230801,154700,616967470,15270,15270,15270,15270,0
|
|
20230801,154600,616967470,15270,15270,15270,15270,0
|
|
20230801,154500,616967470,15270,15270,15270,15270,0
|
|
20230801,154400,616967470,15270,15270,15270,15270,0
|
|
20230801,154300,616967470,15270,15270,15270,15270,0
|
|
20230801,154200,616967470,15270,15270,15270,15270,0
|
|
20230801,154100,616967470,15270,15270,15270,15270,0
|
|
20230801,154000,616967470,15270,15270,15270,15270,0
|
|
20230801,153900,616967470,15270,15270,15270,15270,0
|
|
20230801,153800,616967470,15270,15270,15270,15270,0
|
|
20230801,153700,616967470,15270,15270,15270,15270,0
|
|
20230801,153600,616967470,15270,15270,15270,15270,0
|
|
20230801,153500,616967470,15270,15270,15270,15270,0
|
|
20230801,153400,616967470,15270,15270,15270,15270,0
|
|
20230801,153300,616967470,15270,15270,15270,15270,0
|
|
20230801,153200,616967470,15270,15270,15270,15270,0
|
|
20230801,153100,616967470,15270,15270,15270,15270,56
|
|
20230801,153000,616967470,15270,15270,15270,15270,56
|
|
20230801,152900,616112350,15280,15280,15280,15280,0
|
|
20230801,152800,616112350,15280,15280,15280,15280,0
|
|
20230801,152700,616112350,15280,15280,15280,15280,0
|
|
20230801,152600,616112350,15280,15280,15280,15280,0
|
|
20230801,152500,616112350,15280,15280,15280,15280,0
|
|
20230801,152400,616112350,15280,15280,15280,15280,0
|
|
20230801,152300,616112350,15280,15280,15280,15280,0
|
|
20230801,152200,616112350,15280,15280,15280,15280,0
|
|
20230801,152100,616112350,15280,15280,15280,15280,0
|
|
20230801,152000,616112350,15280,15280,15280,15280,0
|
|
20230801,151900,616112350,15280,15220,15280,15220,215
|
|
20230801,151800,612839990,15230,15230,15230,15230,17
|
|
20230801,151700,612581080,15230,15260,15260,15230,137
|
|
20230801,151600,610492970,15260,15260,15260,15260,2
|
|
20230801,151500,610462450,15260,15260,15260,15260,0
|
|
20230801,151400,610462450,15260,15260,15260,15260,0
|
|
20230801,151300,610462450,15260,15280,15280,15260,74
|
|
20230801,151200,609332810,15280,15270,15280,15270,22
|
|
20230801,151100,608996860,15280,15280,15280,15280,0
|
|
20230801,151000,608996860,15280,15280,15280,15280,28
|
|
20230801,150900,608569020,15320,15320,15320,15320,0
|
|
20230801,150800,608569020,15320,15320,15320,15320,0
|
|
20230801,150700,608569020,15320,15320,15320,15320,0
|
|
20230801,150600,608569020,15320,15280,15320,15280,36
|
|
20230801,150500,608018860,15320,15280,15320,15280,20
|
|
20230801,150400,607713180,15280,15280,15280,15270,619
|
|
20230801,150300,598260970,15280,15280,15280,15280,974
|
|
20230801,150200,583378250,15330,15330,15330,15330,2
|
|
20230801,150100,583347590,15290,15340,15340,15290,68
|
|
20230801,150000,582307720,15340,15340,15340,15340,0
|
|
20230801,145900,582307720,15340,15340,15340,15340,0
|
|
20230801,145800,582307720,15340,15340,15340,15340,0
|
|
20230801,145700,582307720,15340,15340,15340,15340,1
|
|
20230801,145600,582292380,15280,15280,15280,15280,203
|
|
20230801,145500,579190540,15280,15280,15280,15280,32
|
|
20230801,145400,578701580,15280,15280,15280,15280,50
|
|
20230801,145300,577937580,15280,15280,15280,15280,2
|
|
20230801,145200,577907020,15270,15280,15280,15270,151
|
|
20230801,145100,575601230,15270,15280,15280,15270,51
|
|
20230801,145000,574821960,15280,15280,15280,15280,0
|
|
20230801,144900,574821960,15280,15270,15280,15270,51
|
|
20230801,144800,574043180,15280,15280,15280,15280,0
|
|
20230801,144700,574043180,15280,15270,15280,15270,25
|
|
20230801,144600,573661330,15280,15280,15280,15280,0
|
|
20230801,144500,573661330,15280,15280,15280,15280,13
|
|
20230801,144400,573462690,15340,15340,15340,15340,0
|
|
20230801,144300,573462690,15340,15340,15340,15340,2
|
|
20230801,144200,573432010,15280,15280,15280,15280,98
|
|
20230801,144100,571934570,15280,15280,15280,15280,0
|
|
20230801,144000,571934570,15280,15290,15290,15280,10
|
|
20230801,143900,571781720,15290,15290,15290,15290,0
|
|
20230801,143800,571781720,15290,15290,15290,15290,0
|
|
20230801,143700,571781720,15290,15290,15290,15290,91
|
|
20230801,143600,570390330,15290,15290,15290,15290,10
|
|
20230801,143500,570237430,15340,15340,15340,15340,2
|
|
20230801,143400,570206750,15290,15290,15290,15290,0
|
|
20230801,143300,570206750,15290,15290,15290,15290,0
|
|
20230801,143200,570206750,15290,15290,15290,15290,1
|
|
20230801,143100,570191460,15330,15330,15350,15330,1001
|
|
20230801,143000,554846110,15280,15280,15280,15280,166
|
|
20230801,142900,552309630,15330,15290,15330,15290,116
|
|
20230801,142800,550531970,15300,15300,15300,15300,28
|
|
20230801,142700,550103570,15310,15310,15310,15310,28
|
|
20230801,142600,549674890,15310,15310,15310,15310,1
|
|
20230801,142500,549659580,15350,15350,15350,15350,0
|
|
20230801,142400,549659580,15350,15350,15350,15350,0
|
|
20230801,142300,549659580,15350,15350,15350,15350,0
|
|
20230801,142200,549659580,15350,15350,15350,15350,0
|
|
20230801,142100,549659580,15350,15350,15350,15350,6
|
|
20230801,142000,549567480,15350,15350,15350,15350,34
|
|
20230801,141900,549045580,15350,15350,15350,15350,96
|
|
20230801,141800,547571980,15350,15360,15360,15350,36
|
|
20230801,141700,547019360,15370,15370,15370,15370,0
|
|
20230801,141600,547019360,15370,15370,15370,15370,100
|
|
20230801,141500,545482360,15370,15370,15370,15370,3
|
|
20230801,141400,545436250,15380,15380,15380,15380,0
|
|
20230801,141300,545436250,15380,15380,15380,15380,0
|
|
20230801,141200,545436250,15380,15380,15380,15380,100
|
|
20230801,141100,543898250,15390,15390,15390,15390,2
|
|
20230801,141000,543867470,15380,15380,15380,15380,100
|
|
20230801,140900,542329470,15400,15400,15400,15400,12
|
|
20230801,140800,542144670,15400,15400,15400,15400,100
|
|
20230801,140700,540604670,15400,15400,15400,15400,0
|
|
20230801,140600,540604670,15400,15400,15400,15400,101
|
|
20230801,140500,539049270,15310,15400,15400,15310,2
|
|
20230801,140400,539018560,15400,15400,15400,15400,0
|
|
20230801,140300,539018560,15400,15400,15400,15400,100
|
|
20230801,140200,537478560,15400,15400,15400,15400,0
|
|
20230801,140100,537478560,15400,15400,15400,15400,0
|
|
20230801,140000,537478560,15400,15400,15400,15400,140
|
|
20230801,135900,535322560,15400,15400,15400,15400,0
|
|
20230801,135800,535322560,15400,15400,15400,15400,243
|
|
20230801,135700,531580360,15400,15400,15400,15400,106
|
|
20230801,135600,529947960,15400,15400,15400,15400,0
|
|
20230801,135500,529947960,15400,15390,15400,15390,200
|
|
20230801,135400,526868950,15290,15390,15390,15270,476
|
|
20230801,135300,519583210,15390,15350,15410,15350,2595
|
|
20230801,135200,479668530,15360,15360,15360,15360,104
|
|
20230801,135100,478071090,15350,15350,15350,15350,20
|
|
20230801,135000,477764090,15360,15360,15360,15360,0
|
|
20230801,134900,477764090,15360,15360,15360,15360,20
|
|
20230801,134800,477456890,15360,15360,15360,15360,100
|
|
20230801,134700,475920890,15360,15360,15360,15360,0
|
|
20230801,134600,475920890,15360,15360,15360,15360,0
|
|
20230801,134500,475920890,15360,15350,15360,15350,200
|
|
20230801,134400,472850440,15350,15350,15350,15350,0
|
|
20230801,134300,472850440,15350,15350,15350,15350,84
|
|
20230801,134200,471561040,15360,15360,15370,15360,44
|
|
20230801,134100,470885110,15350,15260,15350,15260,1567
|
|
20230801,134000,446912950,15270,15260,15270,15260,299
|
|
20230801,133900,442347750,15250,15250,15250,15250,10
|
|
20230801,133800,442195250,15250,15240,15260,15240,216
|
|
20230801,133700,438900470,15250,15240,15250,15240,188
|
|
20230801,133600,436034230,15230,15230,15230,15230,20
|
|
20230801,133500,435729630,15230,15230,15230,15230,0
|
|
20230801,133400,435729630,15230,15230,15230,15230,5
|
|
20230801,133300,435653480,15230,15240,15240,15230,100
|
|
20230801,133200,434130470,15240,15240,15240,15230,107
|
|
20230801,133100,432499840,15210,15200,15210,15200,171
|
|
20230801,133000,429900510,15170,15170,15170,15170,0
|
|
20230801,132900,429900510,15170,15170,15170,15170,0
|
|
20230801,132800,429900510,15170,15170,15170,15170,0
|
|
20230801,132700,429900510,15170,15170,15170,15170,0
|
|
20230801,132600,429900510,15170,15170,15170,15170,2
|
|
20230801,132500,429870170,15170,15140,15170,15140,851
|
|
20230801,132400,416983400,15150,15170,15170,15140,699
|
|
20230801,132300,406389560,15170,15170,15170,15170,5
|
|
20230801,132200,406313710,15170,15210,15210,15170,105
|
|
20230801,132100,404719460,15250,15260,15260,15250,39
|
|
20230801,132000,404124610,15270,15240,15270,15240,265
|
|
20230801,131900,400081430,15240,15240,15240,15240,100
|
|
20230801,131800,398557430,15240,15240,15240,15240,1
|
|
20230801,131700,398542190,15250,15250,15250,15250,0
|
|
20230801,131600,398542190,15250,15240,15250,15240,2
|
|
20230801,131500,398511700,15210,15250,15250,15210,42
|
|
20230801,131400,397871270,15250,15250,15250,15250,0
|
|
20230801,131300,397871270,15250,15250,15250,15250,0
|
|
20230801,131200,397871270,15250,15250,15250,15250,1
|
|
20230801,131100,397856020,15250,15160,15250,15150,2630
|
|
20230801,131000,357862500,15150,15150,15150,15150,11
|
|
20230801,130900,357695850,15150,15150,15150,15150,5
|
|
20230801,130800,357620100,15140,15140,15140,15140,0
|
|
20230801,130700,357620100,15140,15150,15150,15140,7
|
|
20230801,130600,357514080,15150,15100,15150,15100,166
|
|
20230801,130500,355002680,15100,15100,15100,15100,0
|
|
20230801,130400,355002680,15100,15100,15100,15090,659
|
|
20230801,130300,345052370,15160,15160,15160,15160,0
|
|
20230801,130200,345052370,15160,15160,15160,15160,0
|
|
20230801,130100,345052370,15160,15160,15160,15160,0
|
|
20230801,130000,345052370,15160,15160,15160,15160,0
|
|
20230801,125900,345052370,15160,15160,15160,15160,2
|
|
20230801,125800,345022050,15120,15120,15120,15120,178
|
|
20230801,125700,342330690,15170,15180,15180,15170,916
|
|
20230801,125600,328431920,15180,15200,15200,15180,94
|
|
20230801,125500,327004860,15200,15180,15200,15180,561
|
|
20230801,125400,318482840,15180,15120,15180,15120,599
|
|
20230801,125300,309406070,15170,15170,15170,15170,0
|
|
20230801,125200,309406070,15170,15170,15170,15170,14
|
|
20230801,125100,309193690,15170,15170,15180,15170,194
|
|
20230801,125000,306249710,15180,15160,15180,15160,202
|
|
20230801,124900,303186380,15140,15160,15160,15140,334
|
|
20230801,124800,298128350,15180,15180,15180,15180,0
|
|
20230801,124700,298128350,15180,15180,15180,15180,0
|
|
20230801,124600,298128350,15180,15180,15180,15180,0
|
|
20230801,124500,298128350,15180,15180,15180,15180,302
|
|
20230801,124400,293543990,15170,15170,15170,15170,0
|
|
20230801,124300,293543990,15170,15180,15180,15170,84
|
|
20230801,124200,292269660,15170,15200,15200,15170,1524
|
|
20230801,124100,269121960,15200,15170,15200,15170,113
|
|
20230801,124000,267404510,15200,15170,15200,15170,1453
|
|
20230801,123900,245336900,15170,15140,15170,15140,482
|
|
20230801,123800,238030830,15140,15110,15140,15110,655
|
|
20230801,123700,228128040,15110,15100,15110,15100,161
|
|
20230801,123600,225696920,15110,15090,15110,15090,68
|
|
20230801,123500,224670290,15090,15080,15090,15080,202
|
|
20230801,123400,221624110,15080,15080,15080,15080,0
|
|
20230801,123300,221624110,15080,15080,15080,15080,2
|
|
20230801,123200,221593950,15080,15080,15080,15080,0
|
|
20230801,123100,221593950,15080,15080,15080,15080,0
|
|
20230801,123000,221593950,15080,15070,15080,15070,47
|
|
20230801,122900,220885640,15070,15020,15070,15020,214
|
|
20230801,122800,217663820,15030,15010,15030,15010,108
|
|
20230801,122700,216042490,15010,15010,15010,15010,0
|
|
20230801,122600,216042490,15010,15010,15010,15010,0
|
|
20230801,122500,216042490,15010,15000,15010,15000,274
|
|
20230801,122400,211932480,15000,15000,15000,15000,0
|
|
20230801,122300,211932480,15000,15000,15000,15000,94
|
|
20230801,122200,210522480,14990,14990,14990,14990,50
|
|
20230801,122100,209772980,15000,15010,15010,14990,59
|
|
20230801,122000,208888510,14990,14990,14990,14990,0
|
|
20230801,121900,208888510,14990,14990,14990,14990,51
|
|
20230801,121800,208124020,15000,15000,15000,15000,59
|
|
20230801,121700,207239020,15000,15000,15000,15000,20
|
|
20230801,121600,206939020,15000,14990,15000,14990,624
|
|
20230801,121500,197583740,14990,14990,14990,14990,200
|
|
20230801,121400,194585740,14990,14990,14990,14990,0
|
|
20230801,121300,194585740,14990,14990,14990,14990,1
|
|
20230801,121200,194570750,14990,14990,14990,14990,0
|
|
20230801,121100,194570750,14990,14990,14990,14990,0
|
|
20230801,121000,194570750,14990,14990,14990,14990,0
|
|
20230801,120900,194570750,14990,14990,14990,14990,0
|
|
20230801,120800,194570750,14990,14990,14990,14990,0
|
|
20230801,120700,194570750,14990,14990,14990,14990,100
|
|
20230801,120600,193071750,14990,14990,14990,14990,100
|
|
20230801,120500,191572750,14980,14980,14980,14980,3
|
|
20230801,120400,191527810,14980,14980,14980,14980,0
|
|
20230801,120300,191527810,14980,14980,14980,14980,97
|
|
20230801,120200,190074750,14980,14980,14980,14980,0
|
|
20230801,120100,190074750,14980,14980,14980,14980,300
|
|
20230801,120000,185580750,14980,14950,14980,14950,301
|
|
20230801,115900,181080770,14950,14950,14950,14950,100
|
|
20230801,115800,179585770,14950,14950,14950,14950,0
|
|
20230801,115700,179585770,14950,14950,14950,14950,5
|
|
20230801,115600,179511020,14950,14950,14950,14950,0
|
|
20230801,115500,179511020,14950,14850,14950,14850,142
|
|
20230801,115400,177392320,14930,14930,14930,14930,100
|
|
20230801,115300,175899320,14950,14950,14950,14950,0
|
|
20230801,115200,175899320,14950,14950,14950,14950,2
|
|
20230801,115100,175869420,14860,14860,14860,14860,189
|
|
20230801,115000,173060880,14860,14860,14860,14860,0
|
|
20230801,114900,173060880,14860,14860,14860,14860,100
|
|
20230801,114800,171574880,14840,14840,14840,14840,0
|
|
20230801,114700,171574880,14840,14840,14840,14840,0
|
|
20230801,114600,171574880,14840,14840,14840,14840,0
|
|
20230801,114500,171574880,14840,14840,14840,14840,34
|
|
20230801,114400,171070320,14850,14850,14850,14850,64
|
|
20230801,114300,170119920,14850,14850,14850,14850,73
|
|
20230801,114200,169035870,14850,14850,14850,14840,12
|
|
20230801,114100,168857770,14840,14840,14840,14840,1
|
|
20230801,114000,168842930,14840,14840,14840,14840,0
|
|
20230801,113900,168842930,14840,14840,14840,14840,0
|
|
20230801,113800,168842930,14840,14840,14840,14840,0
|
|
20230801,113700,168842930,14840,14840,14840,14840,0
|
|
20230801,113600,168842930,14840,14840,14840,14840,35
|
|
20230801,113500,168323530,14830,14830,14830,14830,0
|
|
20230801,113400,168323530,14830,14830,14830,14830,0
|
|
20230801,113300,168323530,14830,14830,14830,14830,0
|
|
20230801,113200,168323530,14830,14830,14830,14830,0
|
|
20230801,113100,168323530,14830,14830,14830,14830,14
|
|
20230801,113000,168115910,14830,14830,14830,14830,34
|
|
20230801,112900,167611690,14860,14830,14860,14830,25
|
|
20230801,112800,167240640,14830,14830,14830,14830,0
|
|
20230801,112700,167240640,14830,14830,14830,14830,0
|
|
20230801,112600,167240640,14830,14830,14830,14830,45
|
|
20230801,112500,166573290,14860,14860,14860,14860,0
|
|
20230801,112400,166573290,14860,14860,14860,14860,0
|
|
20230801,112300,166573290,14860,14860,14860,14860,0
|
|
20230801,112200,166573290,14860,14860,14860,14860,200
|
|
20230801,112100,163601290,14830,14830,14830,14830,34
|
|
20230801,112000,163097070,14830,14830,14830,14830,0
|
|
20230801,111900,163097070,14830,14830,14830,14830,0
|
|
20230801,111800,163097070,14830,14830,14830,14830,34
|
|
20230801,111700,162592850,14840,14840,14840,14840,49
|
|
20230801,111600,161865690,14840,14840,14840,14840,0
|
|
20230801,111500,161865690,14840,14850,14850,14840,652
|
|
20230801,111400,152183840,14850,14850,14850,14850,160
|
|
20230801,111300,149807840,14850,14850,14850,14850,0
|
|
20230801,111200,149807840,14850,14850,14850,14850,0
|
|
20230801,111100,149807840,14850,14850,14850,14850,0
|
|
20230801,111000,149807840,14850,14850,14850,14850,60
|
|
20230801,110900,148916840,14850,14850,14850,14850,850
|
|
20230801,110800,136294340,14860,14860,14860,14860,87
|
|
20230801,110700,135001520,14950,14950,14950,14950,0
|
|
20230801,110600,135001520,14950,14950,14950,14950,1
|
|
20230801,110500,134986570,14860,14860,14860,14860,55
|
|
20230801,110400,134169270,14950,14950,14950,14950,1
|
|
20230801,110300,134154320,14850,14950,14950,14850,35
|
|
20230801,110200,133634470,14850,14850,14850,14850,0
|
|
20230801,110100,133634470,14850,14850,14850,14850,55
|
|
20230801,110000,132817720,14950,14950,14950,14950,1
|
|
20230801,105900,132802770,14850,14850,14850,14850,0
|
|
20230801,105800,132802770,14850,14850,14850,14850,0
|
|
20230801,105700,132802770,14850,14850,14850,14850,385
|
|
20230801,105600,127085520,14950,14950,14950,14950,0
|
|
20230801,105500,127085520,14950,14950,14950,14950,0
|
|
20230801,105400,127085520,14950,14950,14950,14950,2
|
|
20230801,105300,127055620,14850,14900,14950,14850,1552
|
|
20230801,105200,103983080,14950,14950,14950,14950,0
|
|
20230801,105100,103983080,14950,14950,14950,14950,11
|
|
20230801,105000,103818630,14900,14900,14900,14900,53
|
|
20230801,104900,103028930,14950,14950,14950,14950,0
|
|
20230801,104800,103028930,14950,14950,14950,14950,0
|
|
20230801,104700,103028930,14950,14950,14950,14950,1
|
|
20230801,104600,103013980,14910,14910,14910,14910,30
|
|
20230801,104500,102566680,14950,14950,14950,14950,33
|
|
20230801,104400,102073330,14900,14900,14900,14900,0
|
|
20230801,104300,102073330,14900,14920,14920,14900,666
|
|
20230801,104200,92149350,14910,14910,14910,14910,0
|
|
20230801,104100,92149350,14910,14910,14910,14910,0
|
|
20230801,104000,92149350,14910,14910,14910,14910,50
|
|
20230801,103900,91403850,14900,14900,14900,14900,0
|
|
20230801,103800,91403850,14900,14900,14900,14900,0
|
|
20230801,103700,91403850,14900,14900,14900,14900,0
|
|
20230801,103600,91403850,14900,14900,14900,14900,0
|
|
20230801,103500,91403850,14900,14930,14930,14900,51
|
|
20230801,103400,90643890,14950,14950,14950,14950,1
|
|
20230801,103300,90628940,14900,14900,14900,14900,15
|
|
20230801,103200,90405440,14900,14900,14900,14900,0
|
|
20230801,103100,90405440,14900,14900,14900,14900,1000
|
|
20230801,103000,75505440,14950,14950,14950,14950,0
|
|
20230801,102900,75505440,14950,14950,14950,14950,0
|
|
20230801,102800,75505440,14950,14950,14950,14950,5
|
|
20230801,102700,75430690,14950,14950,14950,14950,10
|
|
20230801,102600,75281190,14990,14990,14990,14990,0
|
|
20230801,102500,75281190,14990,14990,14990,14990,0
|
|
20230801,102400,75281190,14990,14990,14990,14990,0
|
|
20230801,102300,75281190,14990,14990,14990,14990,0
|
|
20230801,102200,75281190,14990,14990,14990,14990,0
|
|
20230801,102100,75281190,14990,14990,14990,14990,0
|
|
20230801,102000,75281190,14990,14990,14990,14990,0
|
|
20230801,101900,75281190,14990,14990,14990,14990,0
|
|
20230801,101800,75281190,14990,14990,14990,14990,0
|
|
20230801,101700,75281190,14990,14990,14990,14990,0
|
|
20230801,101600,75281190,14990,14990,14990,14990,0
|
|
20230801,101500,75281190,14990,14990,14990,14990,0
|
|
20230801,101400,75281190,14990,14990,14990,14990,0
|
|
20230801,101300,75281190,14990,14990,14990,14990,0
|
|
20230801,101200,75281190,14990,14990,14990,14990,0
|
|
20230801,101100,75281190,14990,14900,14990,14830,73
|
|
20230801,101000,74196320,14990,14990,14990,14990,0
|
|
20230801,100900,74196320,14990,14990,14990,14990,1
|
|
20230801,100800,74181330,14990,14990,14990,14990,1
|
|
20230801,100700,74166340,15010,15010,15010,15010,0
|
|
20230801,100600,74166340,15010,15010,15010,15010,0
|
|
20230801,100500,74166340,15010,15010,15010,15010,0
|
|
20230801,100400,74166340,15010,15010,15010,14900,211
|
|
20230801,100300,71021900,14900,14900,14900,14900,271
|
|
20230801,100200,66984000,14810,14840,14900,14810,92
|
|
20230801,100100,65619090,14900,14820,14900,14820,53
|
|
20230801,100000,64833470,14860,14900,14900,14850,211
|
|
20230801,095900,61690150,15010,15010,15010,15010,2
|
|
20230801,095800,61660130,14900,14910,14910,14900,83
|
|
20230801,095700,60423090,15010,14900,15010,14900,59
|
|
20230801,095600,59543770,14900,14900,14900,14900,372
|
|
20230801,095500,54000970,14900,14900,14900,14900,45
|
|
20230801,095400,53330470,15010,15010,15010,15010,0
|
|
20230801,095300,53330470,15010,15010,15010,15010,0
|
|
20230801,095200,53330470,15010,15010,15010,15010,1
|
|
20230801,095100,53315460,14900,14900,14900,14900,0
|
|
20230801,095000,53315460,14900,14920,14920,14900,396
|
|
20230801,094900,47414750,14930,14950,15010,14930,2149
|
|
20230801,094800,15287860,15010,14960,15010,14960,234
|
|
20230801,094700,11777170,14960,14970,14970,14960,169
|
|
20230801,094600,9248840,15010,15010,15010,15010,0
|
|
20230801,094500,9248840,15010,15010,15010,15010,0
|
|
20230801,094400,9248840,15010,15010,15010,15010,0
|
|
20230801,094300,9248840,15010,15010,15010,15010,0
|
|
20230801,094200,9248840,15010,15010,15010,15010,0
|
|
20230801,094100,9248840,15010,15010,15010,15010,0
|
|
20230801,094000,9248840,15010,15000,15010,15000,14
|
|
20230801,093900,9038830,15000,15000,15000,15000,0
|
|
20230801,093800,9038830,15000,15000,15000,15000,0
|
|
20230801,093700,9038830,15000,15000,15000,15000,2
|
|
20230801,093600,9008830,15000,15010,15010,15000,109
|
|
20230801,093500,7373790,15120,15120,15120,15120,0
|
|
20230801,093400,7373790,15120,15120,15120,15120,0
|
|
20230801,093300,7373790,15120,15120,15120,15120,50
|
|
20230801,093200,6617790,15130,15130,15130,15130,0
|
|
20230801,093100,6617790,15130,15130,15130,15130,0
|
|
20230801,093000,6617790,15130,15130,15130,15130,0
|
|
20230801,092900,6617790,15130,15130,15130,15130,10
|
|
20230801,092800,6466490,15130,15130,15130,15130,0
|
|
20230801,092700,6466490,15130,15130,15130,15130,0
|
|
20230801,092600,6466490,15130,15140,15140,14960,55
|
|
20230801,092500,5635070,15150,15150,15150,15150,0
|
|
20230801,092400,5635070,15150,15150,15150,15150,0
|
|
20230801,092300,5635070,15150,15150,15150,15150,0
|
|
20230801,092200,5635070,15150,15150,15150,15150,0
|
|
20230801,092100,5635070,15150,15150,15150,15150,0
|
|
20230801,092000,5635070,15150,15150,15150,15150,1
|
|
20230801,091900,5619920,15170,15170,15170,15170,0
|
|
20230801,091800,5619920,15170,15170,15170,15170,0
|
|
20230801,091700,5619920,15170,15170,15170,15170,0
|
|
20230801,091600,5619920,15170,15170,15170,15170,0
|
|
20230801,091500,5619920,15170,15170,15170,15170,0
|
|
20230801,091400,5619920,15170,15170,15170,15170,0
|
|
20230801,091300,5619920,15170,15170,15170,15170,0
|
|
20230801,091200,5619920,15170,15170,15170,15170,0
|
|
20230801,091100,5619920,15170,15170,15170,15170,0
|
|
20230801,091000,5619920,15170,15170,15170,15170,0
|
|
20230801,090900,5619920,15170,15170,15170,15170,0
|
|
20230801,090800,5619920,15170,15170,15170,15170,0
|
|
20230801,090700,5619920,15170,15150,15170,15150,52
|
|
20230801,090600,4832000,15170,15170,15170,15170,0
|
|
20230801,090500,4832000,15170,15160,15170,15160,47
|
|
20230801,090400,4119200,15200,15200,15200,15200,0
|
|
20230801,090300,4119200,15200,15200,15200,15200,0
|
|
20230801,090200,4119200,15200,15200,15200,15200,0
|
|
20230801,090100,4119200,15200,15200,15200,15200,0
|
|
20230801,090000,4119200,15200,15200,15200,15200,271
|