579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183600,368386410,12770,12770,12770,12770,2904
|
|
20230814,183500,368386410,12770,12770,12770,12770,0
|
|
20230814,183400,368386410,12770,12770,12770,12770,0
|
|
20230814,183300,368386410,12770,12770,12770,12770,0
|
|
20230814,183200,368386410,12770,12770,12770,12770,0
|
|
20230814,183100,368386410,12770,12770,12770,12770,0
|
|
20230814,183000,368386410,12770,12770,12770,12770,0
|
|
20230814,182900,368386410,12770,12770,12770,12770,0
|
|
20230814,182800,368386410,12770,12770,12770,12770,0
|
|
20230814,182700,368386410,12770,12770,12770,12770,0
|
|
20230814,182600,368386410,12770,12770,12770,12770,0
|
|
20230814,182500,368386410,12770,12770,12770,12770,0
|
|
20230814,182400,368386410,12770,12770,12770,12770,0
|
|
20230814,182300,368386410,12770,12770,12770,12770,0
|
|
20230814,182200,368386410,12770,12770,12770,12770,0
|
|
20230814,182100,368386410,12770,12770,12770,12770,0
|
|
20230814,182000,368386410,12770,12770,12770,12770,0
|
|
20230814,181900,368386410,12770,12770,12770,12770,0
|
|
20230814,181800,368386410,12770,12770,12770,12770,0
|
|
20230814,181700,368386410,12770,12770,12770,12770,0
|
|
20230814,181600,368386410,12770,12770,12770,12770,0
|
|
20230814,181500,368386410,12770,12770,12770,12770,0
|
|
20230814,181400,368386410,12770,12770,12770,12770,0
|
|
20230814,181300,368386410,12770,12770,12770,12770,0
|
|
20230814,181200,368386410,12770,12770,12770,12770,0
|
|
20230814,181100,368386410,12770,12770,12770,12770,0
|
|
20230814,181000,368386410,12770,12770,12770,12770,0
|
|
20230814,180900,368386410,12770,12770,12770,12770,0
|
|
20230814,180800,368386410,12770,12770,12770,12770,0
|
|
20230814,180700,368386410,12770,12770,12770,12770,0
|
|
20230814,180600,368386410,12770,12770,12770,12770,2904
|
|
20230814,180500,368386410,12770,12770,12770,12770,0
|
|
20230814,180400,368386410,12770,12770,12770,12770,0
|
|
20230814,180300,368386410,12770,12770,12770,12770,0
|
|
20230814,180200,368386410,12770,12770,12770,12770,0
|
|
20230814,180100,368386410,12770,12770,12770,12770,0
|
|
20230814,180000,368386410,12770,12770,12770,12770,0
|
|
20230814,175900,368386410,12770,12770,12770,12770,0
|
|
20230814,175800,368386410,12770,12770,12770,12770,0
|
|
20230814,175700,368386410,12770,12770,12770,12770,0
|
|
20230814,175600,368386410,12770,12770,12770,12770,0
|
|
20230814,175500,368386410,12770,12770,12770,12770,0
|
|
20230814,175400,368386410,12770,12770,12770,12770,0
|
|
20230814,175300,368386410,12770,12770,12770,12770,0
|
|
20230814,175200,368386410,12770,12770,12770,12770,0
|
|
20230814,175100,368386410,12770,12770,12770,12770,0
|
|
20230814,175000,368386410,12770,12770,12770,12770,0
|
|
20230814,174900,368386410,12770,12770,12770,12770,0
|
|
20230814,174800,368386410,12770,12770,12770,12770,0
|
|
20230814,174700,368386410,12770,12770,12770,12770,0
|
|
20230814,174600,368386410,12770,12770,12770,12770,0
|
|
20230814,174500,368386410,12770,12770,12770,12770,0
|
|
20230814,174400,368386410,12770,12770,12770,12770,0
|
|
20230814,174300,368386410,12770,12770,12770,12770,0
|
|
20230814,174200,368386410,12770,12770,12770,12770,0
|
|
20230814,174100,368386410,12770,12770,12770,12770,0
|
|
20230814,174000,368386410,12770,12770,12770,12770,0
|
|
20230814,173900,368386410,12770,12770,12770,12770,0
|
|
20230814,173800,368386410,12770,12770,12770,12770,0
|
|
20230814,173700,368386410,12770,12770,12770,12770,0
|
|
20230814,173600,368386410,12770,12770,12770,12770,2904
|
|
20230814,173500,368386410,12770,12770,12770,12770,0
|
|
20230814,173400,368386410,12770,12770,12770,12770,0
|
|
20230814,173300,368386410,12770,12770,12770,12770,0
|
|
20230814,173200,368386410,12770,12770,12770,12770,0
|
|
20230814,173100,368386410,12770,12770,12770,12770,0
|
|
20230814,173000,368386410,12770,12770,12770,12770,0
|
|
20230814,172900,368386410,12770,12770,12770,12770,0
|
|
20230814,172800,368386410,12770,12770,12770,12770,0
|
|
20230814,172700,368386410,12770,12770,12770,12770,0
|
|
20230814,172600,368386410,12770,12770,12770,12770,0
|
|
20230814,172500,368386410,12770,12770,12770,12770,0
|
|
20230814,172400,368386410,12770,12770,12770,12770,0
|
|
20230814,172300,368386410,12770,12770,12770,12770,0
|
|
20230814,172200,368386410,12770,12770,12770,12770,0
|
|
20230814,172100,368386410,12770,12770,12770,12770,0
|
|
20230814,172000,368386410,12770,12770,12770,12770,0
|
|
20230814,171900,368386410,12770,12770,12770,12770,0
|
|
20230814,171800,368386410,12770,12770,12770,12770,0
|
|
20230814,171700,368386410,12770,12770,12770,12770,0
|
|
20230814,171600,368386410,12770,12770,12770,12770,0
|
|
20230814,171500,368386410,12770,12770,12770,12770,0
|
|
20230814,171400,368386410,12770,12770,12770,12770,0
|
|
20230814,171300,368386410,12770,12770,12770,12770,0
|
|
20230814,171200,368386410,12770,12770,12770,12770,0
|
|
20230814,171100,368386410,12770,12770,12770,12770,0
|
|
20230814,171000,368386410,12770,12770,12770,12770,0
|
|
20230814,170900,368386410,12770,12770,12770,12770,0
|
|
20230814,170800,368386410,12770,12770,12770,12770,0
|
|
20230814,170700,368386410,12770,12770,12770,12770,0
|
|
20230814,170600,368386410,12770,12770,12770,12770,2904
|
|
20230814,170500,368386410,12770,12770,12770,12770,0
|
|
20230814,170400,368386410,12770,12770,12770,12770,0
|
|
20230814,170300,368386410,12770,12770,12770,12770,0
|
|
20230814,170200,368386410,12770,12770,12770,12770,0
|
|
20230814,170100,368386410,12770,12770,12770,12770,0
|
|
20230814,170000,368386410,12770,12770,12770,12770,0
|
|
20230814,165900,368386410,12770,12770,12770,12770,0
|
|
20230814,165800,368386410,12770,12770,12770,12770,0
|
|
20230814,165700,368386410,12770,12770,12770,12770,0
|
|
20230814,165600,368386410,12770,12770,12770,12770,0
|
|
20230814,165500,368386410,12770,12770,12770,12770,0
|
|
20230814,165400,368386410,12770,12770,12770,12770,0
|
|
20230814,165300,368386410,12770,12770,12770,12770,0
|
|
20230814,165200,368386410,12770,12770,12770,12770,0
|
|
20230814,165100,368386410,12770,12770,12770,12770,0
|
|
20230814,165000,368386410,12770,12770,12770,12770,0
|
|
20230814,164900,368386410,12770,12770,12770,12770,0
|
|
20230814,164800,368386410,12770,12770,12770,12770,0
|
|
20230814,164700,368386410,12770,12770,12770,12770,0
|
|
20230814,164600,368386410,12770,12770,12770,12770,0
|
|
20230814,164500,368386410,12770,12770,12770,12770,0
|
|
20230814,164400,368386410,12770,12770,12770,12770,0
|
|
20230814,164300,368386410,12770,12770,12770,12770,0
|
|
20230814,164200,368386410,12770,12770,12770,12770,0
|
|
20230814,164100,368386410,12770,12770,12770,12770,0
|
|
20230814,164000,368386410,12770,12770,12770,12770,0
|
|
20230814,163900,368386410,12770,12770,12770,12770,0
|
|
20230814,163800,368386410,12770,12770,12770,12770,0
|
|
20230814,163700,368386410,12770,12770,12770,12770,0
|
|
20230814,163600,368386410,12770,12770,12770,12770,2904
|
|
20230814,163500,368386410,12770,12770,12770,12770,0
|
|
20230814,163400,368386410,12770,12770,12770,12770,0
|
|
20230814,163300,368386410,12770,12770,12770,12770,0
|
|
20230814,163200,368386410,12770,12770,12770,12770,0
|
|
20230814,163100,368386410,12770,12770,12770,12770,0
|
|
20230814,163000,368386410,12770,12770,12770,12770,0
|
|
20230814,162900,368386410,12770,12770,12770,12770,0
|
|
20230814,162800,368386410,12770,12770,12770,12770,0
|
|
20230814,162700,368386410,12770,12770,12770,12770,0
|
|
20230814,162600,368386410,12770,12770,12770,12770,0
|
|
20230814,162500,368386410,12770,12770,12770,12770,0
|
|
20230814,162400,368386410,12770,12770,12770,12770,0
|
|
20230814,162300,368386410,12770,12770,12770,12770,0
|
|
20230814,162200,368386410,12770,12770,12770,12770,0
|
|
20230814,162100,368386410,12770,12770,12770,12770,0
|
|
20230814,162000,368386410,12770,12770,12770,12770,0
|
|
20230814,161900,368386410,12770,12770,12770,12770,0
|
|
20230814,161800,368386410,12770,12770,12770,12770,0
|
|
20230814,161700,368386410,12770,12770,12770,12770,0
|
|
20230814,161600,368386410,12770,12770,12770,12770,0
|
|
20230814,161500,368386410,12770,12770,12770,12770,0
|
|
20230814,161400,368386410,12770,12770,12770,12770,0
|
|
20230814,161300,368386410,12770,12770,12770,12770,0
|
|
20230814,161200,368386410,12770,12770,12770,12770,0
|
|
20230814,161100,368386410,12770,12770,12770,12770,0
|
|
20230814,161000,368386410,12770,12770,12770,12770,0
|
|
20230814,160900,368386410,12770,12770,12770,12770,0
|
|
20230814,160800,368386410,12770,12770,12770,12770,0
|
|
20230814,160700,368386410,12770,12770,12770,12770,0
|
|
20230814,160600,368386410,12770,12770,12770,12770,2904
|
|
20230814,160500,368386410,12770,12770,12770,12770,0
|
|
20230814,160400,368386410,12770,12770,12770,12770,0
|
|
20230814,160300,368386410,12770,12770,12770,12770,0
|
|
20230814,160200,368386410,12770,12770,12770,12770,0
|
|
20230814,160100,368386410,12770,12770,12770,12770,0
|
|
20230814,160000,368386410,12770,12770,12770,12770,0
|
|
20230814,155900,368386410,12770,12770,12770,12770,0
|
|
20230814,155800,368386410,12770,12770,12770,12770,0
|
|
20230814,155700,368386410,12770,12770,12770,12770,0
|
|
20230814,155600,368386410,12770,12770,12770,12770,0
|
|
20230814,155500,368386410,12770,12770,12770,12770,0
|
|
20230814,155400,368386410,12770,12770,12770,12770,0
|
|
20230814,155300,368386410,12770,12770,12770,12770,0
|
|
20230814,155200,368386410,12770,12770,12770,12770,0
|
|
20230814,155100,368386410,12770,12770,12770,12770,0
|
|
20230814,155000,368386410,12770,12770,12770,12770,0
|
|
20230814,154900,368386410,12770,12770,12770,12770,0
|
|
20230814,154800,368386410,12770,12770,12770,12770,0
|
|
20230814,154700,368386410,12770,12770,12770,12770,0
|
|
20230814,154600,368386410,12770,12770,12770,12770,0
|
|
20230814,154500,368386410,12770,12770,12770,12770,0
|
|
20230814,154400,368386410,12770,12770,12770,12770,0
|
|
20230814,154300,368386410,12770,12770,12770,12770,0
|
|
20230814,154200,368386410,12770,12770,12770,12770,0
|
|
20230814,154100,368386410,12770,12770,12770,12770,0
|
|
20230814,154000,368386410,12770,12770,12770,12770,0
|
|
20230814,153900,368386410,12770,12770,12770,12770,0
|
|
20230814,153800,368386410,12770,12770,12770,12770,0
|
|
20230814,153700,368386410,12770,12770,12770,12770,0
|
|
20230814,153600,368386410,12770,12770,12770,12770,2904
|
|
20230814,153500,368386410,12770,12770,12770,12770,0
|
|
20230814,153400,368386410,12770,12770,12770,12770,0
|
|
20230814,153300,368386410,12770,12770,12770,12770,0
|
|
20230814,153200,368386410,12770,12770,12770,12770,0
|
|
20230814,153100,368386410,12770,12770,12770,12770,0
|
|
20230814,153000,368386410,12770,12770,12770,12770,2904
|
|
20230814,152900,331302330,12750,12750,12750,12750,0
|
|
20230814,152800,331302330,12750,12750,12750,12750,0
|
|
20230814,152700,331302330,12750,12750,12750,12750,0
|
|
20230814,152600,331302330,12750,12750,12750,12750,0
|
|
20230814,152500,331302330,12750,12750,12750,12750,0
|
|
20230814,152400,331302330,12750,12750,12750,12750,0
|
|
20230814,152300,331302330,12750,12750,12750,12750,0
|
|
20230814,152200,331302330,12750,12750,12750,12750,0
|
|
20230814,152100,331302330,12750,12750,12750,12750,0
|
|
20230814,152000,331302330,12750,12750,12750,12750,0
|
|
20230814,151900,331302330,12750,12750,12750,12750,340
|
|
20230814,151800,326967330,12740,12740,12740,12740,0
|
|
20230814,151700,326967330,12740,12740,12740,12740,297
|
|
20230814,151600,323183550,12720,12720,12720,12720,0
|
|
20230814,151500,323183550,12720,12720,12720,12720,1
|
|
20230814,151400,323170830,12740,12740,12740,12740,34
|
|
20230814,151300,322737670,12740,12720,12740,12720,101
|
|
20230814,151200,321452930,12720,12720,12720,12720,1
|
|
20230814,151100,321440210,12710,12720,12720,12710,497
|
|
20230814,151000,315118610,12720,12720,12720,12720,1
|
|
20230814,150900,315105890,12740,12740,12740,12740,0
|
|
20230814,150800,315105890,12740,12740,12740,12740,16
|
|
20230814,150700,314902050,12750,12750,12750,12750,0
|
|
20230814,150600,314902050,12750,12750,12750,12750,0
|
|
20230814,150500,314902050,12750,12750,12750,12750,0
|
|
20230814,150400,314902050,12750,12750,12750,12750,0
|
|
20230814,150300,314902050,12750,12730,12750,12730,33
|
|
20230814,150200,314481700,12740,12740,12740,12740,0
|
|
20230814,150100,314481700,12740,12740,12740,12740,0
|
|
20230814,150000,314481700,12740,12740,12740,12740,0
|
|
20230814,145900,314481700,12740,12720,12740,12720,31
|
|
20230814,145800,314086780,12740,12740,12740,12740,0
|
|
20230814,145700,314086780,12740,12710,12740,12710,169
|
|
20230814,145600,311938760,12750,12750,12750,12750,0
|
|
20230814,145500,311938760,12750,12700,12750,12680,1868
|
|
20230814,145400,288218060,12700,12700,12700,12700,1
|
|
20230814,145300,288205360,12690,12690,12690,12690,259
|
|
20230814,145200,284918650,12690,12690,12690,12690,0
|
|
20230814,145100,284918650,12690,12690,12690,12690,0
|
|
20230814,145000,284918650,12690,12690,12690,12690,0
|
|
20230814,144900,284918650,12690,12690,12690,12690,0
|
|
20230814,144800,284918650,12690,12690,12690,12690,30
|
|
20230814,144700,284537950,12680,12680,12680,12680,0
|
|
20230814,144600,284537950,12680,12680,12680,12680,0
|
|
20230814,144500,284537950,12680,12680,12680,12680,0
|
|
20230814,144400,284537950,12680,12680,12680,12680,0
|
|
20230814,144300,284537950,12680,12680,12680,12680,0
|
|
20230814,144200,284537950,12680,12680,12680,12680,0
|
|
20230814,144100,284537950,12680,12680,12680,12680,0
|
|
20230814,144000,284537950,12680,12680,12680,12680,100
|
|
20230814,143900,283269950,12690,12690,12690,12690,0
|
|
20230814,143800,283269950,12690,12690,12690,12690,0
|
|
20230814,143700,283269950,12690,12690,12690,12690,50
|
|
20230814,143600,282635450,12690,12690,12690,12690,69
|
|
20230814,143500,281759840,12700,12700,12700,12700,1
|
|
20230814,143400,281747140,12700,12700,12700,12700,0
|
|
20230814,143300,281747140,12700,12700,12700,12700,30
|
|
20230814,143200,281366140,12700,12700,12700,12700,10
|
|
20230814,143100,281239140,12690,12690,12690,12690,0
|
|
20230814,143000,281239140,12690,12690,12690,12690,0
|
|
20230814,142900,281239140,12690,12690,12690,12690,0
|
|
20230814,142800,281239140,12690,12690,12690,12690,0
|
|
20230814,142700,281239140,12690,12690,12690,12690,0
|
|
20230814,142600,281239140,12690,12690,12690,12690,0
|
|
20230814,142500,281239140,12690,12690,12690,12690,0
|
|
20230814,142400,281239140,12690,12690,12690,12690,0
|
|
20230814,142300,281239140,12690,12690,12690,12690,0
|
|
20230814,142200,281239140,12690,12690,12690,12690,0
|
|
20230814,142100,281239140,12690,12690,12690,12690,10
|
|
20230814,142000,281112240,12700,12700,12700,12700,0
|
|
20230814,141900,281112240,12700,12700,12700,12700,0
|
|
20230814,141800,281112240,12700,12700,12700,12700,0
|
|
20230814,141700,281112240,12700,12700,12700,12700,0
|
|
20230814,141600,281112240,12700,12730,12730,12700,664
|
|
20230814,141500,272677550,12740,12740,12740,12740,0
|
|
20230814,141400,272677550,12740,12740,12740,12740,1
|
|
20230814,141300,272664810,12740,12740,12750,12740,213
|
|
20230814,141200,269951180,12740,12740,12740,12740,486
|
|
20230814,141100,263759540,12740,12740,12740,12740,0
|
|
20230814,141000,263759540,12740,12740,12740,12740,3
|
|
20230814,140900,263721320,12730,12730,12730,12730,14
|
|
20230814,140800,263543100,12730,12730,12730,12730,41
|
|
20230814,140700,263021170,12720,12720,12730,12720,60
|
|
20230814,140600,262257610,12720,12670,12720,12670,30
|
|
20230814,140500,261876310,12720,12720,12720,12720,23
|
|
20230814,140400,261583750,12730,12730,12730,12730,0
|
|
20230814,140300,261583750,12730,12730,12730,12730,11
|
|
20230814,140200,261443720,12730,12730,12730,12730,0
|
|
20230814,140100,261443720,12730,12730,12730,12730,8
|
|
20230814,140000,261341880,12670,12670,12670,12670,37
|
|
20230814,135900,260873090,12670,12670,12670,12670,10
|
|
20230814,135800,260746390,12670,12670,12670,12670,6
|
|
20230814,135700,260670370,12670,12670,12670,12670,0
|
|
20230814,135600,260670370,12670,12670,12670,12670,7
|
|
20230814,135500,260581680,12670,12670,12670,12670,0
|
|
20230814,135400,260581680,12670,12670,12670,12670,6
|
|
20230814,135300,260505660,12670,12670,12670,12670,0
|
|
20230814,135200,260505660,12670,12670,12670,12670,7
|
|
20230814,135100,260416970,12730,12720,12730,12720,6
|
|
20230814,135000,260340600,12670,12670,12670,12670,7
|
|
20230814,134900,260251910,12720,12710,12720,12670,10
|
|
20230814,134800,260125020,12720,12710,12720,12710,44
|
|
20230814,134700,259565720,12660,12660,12660,12660,7
|
|
20230814,134600,259477100,12700,12700,12700,12700,0
|
|
20230814,134500,259477100,12700,12700,12700,12650,44
|
|
20230814,134400,258918650,12650,12650,12650,12650,0
|
|
20230814,134300,258918650,12650,12650,12650,12650,16
|
|
20230814,134200,258716250,12650,12650,12650,12650,0
|
|
20230814,134100,258716250,12650,12650,12650,12650,7
|
|
20230814,134000,258627700,12650,12650,12650,12650,2
|
|
20230814,133900,258602400,12650,12650,12650,12650,7
|
|
20230814,133800,258513850,12700,12660,12700,12660,18
|
|
20230814,133700,258285490,12670,12670,12670,12670,10
|
|
20230814,133600,258158790,12660,12660,12660,12660,9
|
|
20230814,133500,258044850,12670,12650,12670,12650,28
|
|
20230814,133400,257690450,12660,12660,12660,12660,2
|
|
20230814,133300,257665130,12670,12670,12670,12670,0
|
|
20230814,133200,257665130,12670,12670,12670,12670,3
|
|
20230814,133100,257627120,12710,12710,12710,12710,10
|
|
20230814,133000,257500020,12670,12670,12670,12670,7
|
|
20230814,132900,257411330,12670,12670,12670,12670,7
|
|
20230814,132800,257322640,12720,12710,12720,12710,20
|
|
20230814,132700,257068430,12670,12670,12670,12670,6
|
|
20230814,132600,256992410,12670,12670,12670,12670,0
|
|
20230814,132500,256992410,12670,12720,12720,12670,29
|
|
20230814,132400,256623880,12710,12710,12710,12710,0
|
|
20230814,132300,256623880,12710,12720,12720,12710,17
|
|
20230814,132200,256407710,12720,12720,12720,12720,1
|
|
20230814,132100,256394990,12720,12710,12720,12710,10
|
|
20230814,132000,256267850,12730,12730,12730,12710,5
|
|
20230814,131900,256204240,12710,12710,12710,12680,27
|
|
20230814,131800,255861100,12710,12670,12710,12670,9
|
|
20230814,131700,255747030,12670,12670,12670,12670,0
|
|
20230814,131600,255747030,12670,12670,12670,12670,6
|
|
20230814,131500,255671010,12730,12730,12730,12730,14
|
|
20230814,131400,255492790,12700,12680,12730,12680,60
|
|
20230814,131300,254730590,12680,12680,12680,12680,3
|
|
20230814,131200,254692550,12660,12660,12660,12660,7
|
|
20230814,131100,254603930,12730,12660,12730,12660,68
|
|
20230814,131000,253741710,12650,12650,12650,12650,14
|
|
20230814,130900,253564610,12650,12650,12650,12650,0
|
|
20230814,130800,253564610,12650,12650,12650,12650,7
|
|
20230814,130700,253476060,12650,12650,12650,12650,7
|
|
20230814,130600,253387510,12660,12660,12660,12660,3
|
|
20230814,130500,253349530,12650,12650,12650,12650,6
|
|
20230814,130400,253273630,12660,12660,12660,12660,0
|
|
20230814,130300,253273630,12660,12690,12690,12660,6
|
|
20230814,130200,253197580,12650,12650,12650,12650,0
|
|
20230814,130100,253197580,12650,12650,12650,12650,7
|
|
20230814,130000,253109030,12710,12680,12710,12680,21
|
|
20230814,125900,252842600,12650,12650,12650,12650,6
|
|
20230814,125800,252766700,12680,12650,12680,12650,25
|
|
20230814,125700,252450270,12710,12710,12710,12710,0
|
|
20230814,125600,252450270,12710,12700,12710,12640,13
|
|
20230814,125500,252285580,12690,12640,12690,12640,31
|
|
20230814,125400,251893560,12640,12680,12680,12640,31
|
|
20230814,125300,251500640,12630,12630,12630,12630,0
|
|
20230814,125200,251500640,12630,12630,12630,12630,7
|
|
20230814,125100,251412230,12650,12650,12650,12650,0
|
|
20230814,125000,251412230,12650,12650,12650,12650,7
|
|
20230814,124900,251323680,12660,12660,12660,12660,5
|
|
20230814,124800,251260380,12660,12680,12680,12660,6
|
|
20230814,124700,251184400,12680,12630,12680,12630,37
|
|
20230814,124600,250716190,12650,12650,12650,12650,0
|
|
20230814,124500,250716190,12650,12650,12650,12650,4
|
|
20230814,124400,250665590,12680,12680,12680,12680,0
|
|
20230814,124300,250665590,12680,12640,12680,12640,20
|
|
20230814,124200,250412710,12680,12680,12680,12680,51
|
|
20230814,124100,249766030,12680,12670,12680,12670,22
|
|
20230814,124000,249487150,12670,12670,12670,12670,0
|
|
20230814,123900,249487150,12670,12640,12680,12640,67
|
|
20230814,123800,248638330,12630,12610,12630,12610,37
|
|
20230814,123700,248171340,12610,12610,12610,12610,0
|
|
20230814,123600,248171340,12610,12610,12610,12610,7
|
|
20230814,123500,248083070,12610,12620,12630,12610,12
|
|
20230814,123400,247931710,12610,12610,12640,12610,14
|
|
20230814,123300,247755110,12610,12610,12610,12610,0
|
|
20230814,123200,247755110,12610,12610,12610,12610,16
|
|
20230814,123100,247553350,12610,12610,12610,12610,0
|
|
20230814,123000,247553350,12610,12620,12620,12610,17
|
|
20230814,122900,247338880,12620,12620,12620,12620,0
|
|
20230814,122800,247338880,12620,12620,12620,12620,401
|
|
20230814,122700,242278260,12620,12620,12620,12620,16
|
|
20230814,122600,242076340,12620,12620,12620,12620,0
|
|
20230814,122500,242076340,12620,12640,12640,12620,8
|
|
20230814,122400,241975360,12630,12630,12630,12630,7
|
|
20230814,122300,241886950,12630,12620,12630,12620,37
|
|
20230814,122200,241419710,12630,12630,12630,12630,0
|
|
20230814,122100,241419710,12630,12650,12650,12630,10
|
|
20230814,122000,241293290,12630,12630,12630,12630,0
|
|
20230814,121900,241293290,12630,12630,12630,12630,7
|
|
20230814,121800,241204880,12620,12630,12630,12620,81
|
|
20230814,121700,240182600,12630,12630,12630,12630,88
|
|
20230814,121600,239071160,12630,12650,12650,12630,7
|
|
20230814,121500,238982730,12640,12640,12640,12640,90
|
|
20230814,121400,237845130,12630,12630,12630,12630,17
|
|
20230814,121300,237630420,12630,12630,12630,12630,45
|
|
20230814,121200,237062070,12630,12630,12630,12630,7
|
|
20230814,121100,236973660,12630,12630,12630,12630,74
|
|
20230814,121000,236039040,12630,12630,12630,12630,6
|
|
20230814,120900,235963260,12640,12640,12640,12640,17
|
|
20230814,120800,235748380,12640,12630,12640,12630,117
|
|
20230814,120700,234270470,12620,12620,12620,12620,7
|
|
20230814,120600,234182130,12630,12630,12630,12630,15
|
|
20230814,120500,233992680,12620,12620,12620,12620,26
|
|
20230814,120400,233664560,12630,12630,12630,12630,0
|
|
20230814,120300,233664560,12630,12640,12640,12630,3
|
|
20230814,120200,233626650,12650,12650,12650,12650,0
|
|
20230814,120100,233626650,12650,12660,12660,12650,18
|
|
20230814,120000,233398780,12650,12650,12650,12650,10
|
|
20230814,115900,233272280,12650,12650,12650,12650,7
|
|
20230814,115800,233183730,12630,12630,12630,12630,0
|
|
20230814,115700,233183730,12630,12630,12630,12630,17
|
|
20230814,115600,232969020,12660,12620,12660,12620,53
|
|
20230814,115500,232298320,12620,12620,12620,12620,55
|
|
20230814,115400,231604220,12620,12620,12620,12620,6
|
|
20230814,115300,231528500,12660,12660,12660,12660,1
|
|
20230814,115200,231515840,12620,12620,12620,12620,17
|
|
20230814,115100,231301300,12620,12620,12620,12620,0
|
|
20230814,115000,231301300,12620,12620,12620,12620,7
|
|
20230814,114900,231212960,12620,12620,12620,12620,10
|
|
20230814,114800,231086760,12620,12620,12620,12620,6
|
|
20230814,114700,231011040,12620,12620,12620,12620,10
|
|
20230814,114600,230884840,12620,12630,12630,12620,18
|
|
20230814,114500,230657570,12620,12620,12620,12620,7
|
|
20230814,114400,230569230,12620,12620,12620,12620,10
|
|
20230814,114300,230443030,12620,12620,12620,12620,6
|
|
20230814,114200,230367310,12660,12660,12660,12660,9
|
|
20230814,114100,230253370,12620,12660,12660,12620,539
|
|
20230814,114000,223433160,12660,12660,12660,12660,0
|
|
20230814,113900,223433160,12660,12670,12670,12660,27
|
|
20230814,113800,223091140,12670,12670,12670,12670,13
|
|
20230814,113700,222926430,12670,12670,12670,12670,6
|
|
20230814,113600,222850410,12670,12670,12670,12670,17
|
|
20230814,113500,222635020,12670,12670,12670,12670,11
|
|
20230814,113400,222495650,12670,12670,12670,12670,10
|
|
20230814,113300,222368950,12680,12680,12680,12680,39
|
|
20230814,113200,221874430,12680,12680,12680,12680,106
|
|
20230814,113100,220530350,12690,12690,12690,12690,0
|
|
20230814,113000,220530350,12690,12690,12690,12690,137
|
|
20230814,112900,218791820,12690,12690,12690,12690,0
|
|
20230814,112800,218791820,12690,12690,12690,12690,17
|
|
20230814,112700,218576090,12690,12690,12690,12690,0
|
|
20230814,112600,218576090,12690,12690,12690,12690,6
|
|
20230814,112500,218499950,12690,12690,12690,12690,24
|
|
20230814,112400,218195390,12690,12690,12690,12690,0
|
|
20230814,112300,218195390,12690,12690,12690,12690,7
|
|
20230814,112200,218106560,12700,12700,12700,12700,106
|
|
20230814,112100,216760360,12720,12730,12730,12710,229
|
|
20230814,112000,213849560,12710,12710,12710,12710,0
|
|
20230814,111900,213849560,12710,12710,12710,12710,7
|
|
20230814,111800,213760590,12710,12710,12710,12710,0
|
|
20230814,111700,213760590,12710,12710,12710,12710,7
|
|
20230814,111600,213671620,12730,12710,12730,12710,26
|
|
20230814,111500,213340680,12710,12710,12710,12710,6
|
|
20230814,111400,213264420,12710,12710,12710,12710,7
|
|
20230814,111300,213175450,12730,12730,12730,12730,19
|
|
20230814,111200,212933580,12710,12710,12710,12710,7
|
|
20230814,111100,212844610,12730,12730,12730,12730,1
|
|
20230814,111000,212831880,12710,12740,12750,12710,632
|
|
20230814,110900,204775140,12710,12720,12740,12710,179
|
|
20230814,110800,202496610,12710,12710,12710,12700,92
|
|
20230814,110700,201327360,12710,12710,12710,12710,1
|
|
20230814,110600,201314650,12690,12690,12710,12690,74
|
|
20230814,110500,200374450,12690,12690,12690,12690,6
|
|
20230814,110400,200298310,12690,12690,12690,12690,0
|
|
20230814,110300,200298310,12690,12690,12690,12690,17
|
|
20230814,110200,200082580,12690,12690,12690,12690,10
|
|
20230814,110100,199955680,12690,12690,12690,12690,7
|
|
20230814,110000,199866850,12710,12710,12710,12710,21
|
|
20230814,105900,199599940,12690,12690,12690,12690,6
|
|
20230814,105800,199523800,12700,12700,12700,12700,84
|
|
20230814,105700,198457000,12700,12710,12710,12700,32
|
|
20230814,105600,198050350,12710,12710,12710,12710,0
|
|
20230814,105500,198050350,12710,12710,12710,12710,7
|
|
20230814,105400,197961380,12730,12710,12730,12710,8
|
|
20230814,105300,197859680,12730,12690,12750,12690,190
|
|
20230814,105200,195438870,12680,12680,12700,12680,377
|
|
20230814,105100,190653980,12680,12680,12680,12680,39
|
|
20230814,105000,190159460,12660,12660,12660,12660,7
|
|
20230814,104900,190070840,12660,12660,12660,12660,0
|
|
20230814,104800,190070840,12660,12680,12680,12660,211
|
|
20230814,104700,187395480,12670,12670,12670,12670,60
|
|
20230814,104600,186635280,12650,12650,12650,12650,7
|
|
20230814,104500,186546730,12670,12650,12670,12650,23
|
|
20230814,104400,186255460,12670,12660,12670,12660,54
|
|
20230814,104300,185571810,12670,12670,12670,12650,9
|
|
20230814,104200,185457920,12640,12630,12670,12630,34
|
|
20230814,104100,185028450,12620,12630,12630,12620,26
|
|
20230814,104000,184700140,12630,12620,12630,12620,23
|
|
20230814,103900,184409760,12630,12630,12630,12610,69
|
|
20230814,103800,183538430,12600,12600,12600,12600,0
|
|
20230814,103700,183538430,12600,12600,12600,12600,6
|
|
20230814,103600,183462830,12600,12600,12600,12600,10
|
|
20230814,103500,183336830,12600,12600,12600,12600,7
|
|
20230814,103400,183248630,12600,12600,12600,12600,12
|
|
20230814,103300,183097430,12600,12600,12600,12600,0
|
|
20230814,103200,183097430,12600,12600,12600,12600,6
|
|
20230814,103100,183021830,12600,12600,12600,12600,0
|
|
20230814,103000,183021830,12600,12600,12600,12600,7
|
|
20230814,102900,182933630,12630,12670,12670,12600,61
|
|
20230814,102800,182164510,12670,12600,12670,12600,74
|
|
20230814,102700,181228570,12600,12600,12600,12600,0
|
|
20230814,102600,181228570,12600,12620,12620,12600,36
|
|
20230814,102500,180774550,12600,12600,12600,12600,10
|
|
20230814,102400,180648550,12600,12600,12600,12600,7
|
|
20230814,102300,180560350,12600,12600,12600,12600,7
|
|
20230814,102200,180472150,12600,12600,12600,12600,0
|
|
20230814,102100,180472150,12600,12600,12600,12600,6
|
|
20230814,102000,180396550,12670,12610,12670,12610,176
|
|
20230814,101900,178177130,12600,12600,12600,12600,7
|
|
20230814,101800,178088930,12600,12600,12600,12600,0
|
|
20230814,101700,178088930,12600,12600,12600,12600,13
|
|
20230814,101600,177925130,12600,12620,12620,12600,1137
|
|
20230814,101500,163577530,12620,12620,12620,12620,6
|
|
20230814,101400,163501810,12680,12590,12680,12590,66
|
|
20230814,101300,162669980,12580,12580,12580,12580,0
|
|
20230814,101200,162669980,12580,12580,12580,12580,7
|
|
20230814,101100,162581920,12600,12600,12600,12590,3
|
|
20230814,101000,162544130,12580,12560,12600,12560,215
|
|
20230814,100900,159839650,12560,12560,12560,12560,10
|
|
20230814,100800,159714050,12570,12570,12570,12570,6
|
|
20230814,100700,159638630,12570,12570,12570,12570,0
|
|
20230814,100600,159638630,12570,12600,12600,12570,210
|
|
20230814,100500,156996880,12610,12610,12610,12610,38
|
|
20230814,100400,156517700,12580,12580,12580,12580,16
|
|
20230814,100300,156316420,12580,12580,12580,12580,7
|
|
20230814,100200,156228360,12580,12580,12580,12580,0
|
|
20230814,100100,156228360,12580,12580,12580,12580,25
|
|
20230814,100000,155913860,12610,12610,12610,12610,18
|
|
20230814,095900,155686880,12580,12580,12580,12580,15
|
|
20230814,095800,155498180,12580,12580,12580,12580,10
|
|
20230814,095700,155372380,12580,12580,12580,12580,7
|
|
20230814,095600,155284320,12580,12580,12580,12580,0
|
|
20230814,095500,155284320,12580,12580,12580,12580,8
|
|
20230814,095400,155183680,12580,12580,12580,12580,0
|
|
20230814,095300,155183680,12580,12580,12580,12580,6
|
|
20230814,095200,155108200,12570,12570,12570,12570,7
|
|
20230814,095100,155020210,12570,12570,12570,12570,0
|
|
20230814,095000,155020210,12570,12570,12570,12570,7
|
|
20230814,094900,154932220,12580,12680,12680,12580,554
|
|
20230814,094800,147951760,12600,12600,12600,12560,3301
|
|
20230814,094700,106489400,12590,12570,12600,12570,54
|
|
20230814,094600,105810530,12560,12590,12590,12560,907
|
|
20230814,094500,94410850,12640,12600,12680,12600,246
|
|
20230814,094400,91295010,12600,12600,12650,12600,345
|
|
20230814,094300,86947470,12610,12620,12680,12600,686
|
|
20230814,094200,78281540,12620,12620,12620,12620,0
|
|
20230814,094100,78281540,12620,12620,12620,12620,7
|
|
20230814,094000,78193200,12670,12670,12670,12670,102
|
|
20230814,093900,76900860,12660,12650,12670,12650,22
|
|
20230814,093800,76622460,12660,12660,12660,12660,0
|
|
20230814,093700,76622460,12660,12650,12670,12620,49
|
|
20230814,093600,76002240,12620,12620,12620,12620,9
|
|
20230814,093500,75888660,12620,12620,12620,12620,7
|
|
20230814,093400,75800320,12650,12630,12650,12630,25
|
|
20230814,093300,75484370,12630,12630,12630,12630,4
|
|
20230814,093200,75433850,12630,12630,12630,12630,6
|
|
20230814,093100,75358070,12650,12650,12650,12650,11
|
|
20230814,093000,75218920,12660,12650,12660,12630,9
|
|
20230814,092900,75105200,12680,12680,12680,12680,1
|
|
20230814,092800,75092520,12680,12630,12680,12630,30
|
|
20230814,092700,74712990,12650,12650,12650,12650,0
|
|
20230814,092600,74712990,12650,12650,12650,12650,0
|
|
20230814,092500,74712990,12650,12650,12650,12650,21
|
|
20230814,092400,74447340,12630,12630,12630,12630,892
|
|
20230814,092300,63181380,12650,12650,12650,12650,10
|
|
20230814,092200,63054880,12670,12660,12670,12630,378
|
|
20230814,092100,58269570,12660,12640,12660,12640,549
|
|
20230814,092000,51326970,12630,12560,12630,12560,2210
|
|
20230814,091900,23479110,12550,12540,12550,12540,700
|
|
20230814,091800,14699510,12590,12590,12590,12590,0
|
|
20230814,091700,14699510,12590,12590,12590,12590,10
|
|
20230814,091600,14573610,12590,12590,12590,12590,7
|
|
20230814,091500,14485480,12540,12540,12540,12540,13
|
|
20230814,091400,14322460,12540,12580,12580,12540,624
|
|
20230814,091300,6496540,12580,12580,12580,12580,0
|
|
20230814,091200,6496540,12580,12580,12580,12580,50
|
|
20230814,091100,5867540,12580,12580,12580,12580,0
|
|
20230814,091000,5867540,12580,12580,12580,12580,13
|
|
20230814,090900,5704000,12580,12580,12580,12580,30
|
|
20230814,090800,5326600,12600,12600,12600,12600,0
|
|
20230814,090700,5326600,12600,12600,12600,12600,0
|
|
20230814,090600,5326600,12600,12600,12600,12600,0
|
|
20230814,090500,5326600,12600,12540,12600,12540,314
|
|
20230814,090400,1385800,12540,12540,12540,12540,1
|
|
20230814,090300,1373260,12600,12600,12600,12600,0
|
|
20230814,090200,1373260,12600,12600,12600,12600,1
|
|
20230814,090100,1360660,12600,12530,12600,12530,4
|
|
20230814,090000,1310400,12600,12600,12600,12600,104
|