579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183600,145300780,12530,12530,12530,12530,211
|
|
20230822,183500,145300780,12530,12530,12530,12530,0
|
|
20230822,183400,145300780,12530,12530,12530,12530,0
|
|
20230822,183300,145300780,12530,12530,12530,12530,0
|
|
20230822,183200,145300780,12530,12530,12530,12530,0
|
|
20230822,183100,145300780,12530,12530,12530,12530,0
|
|
20230822,183000,145300780,12530,12530,12530,12530,0
|
|
20230822,182900,145300780,12530,12530,12530,12530,0
|
|
20230822,182800,145300780,12530,12530,12530,12530,0
|
|
20230822,182700,145300780,12530,12530,12530,12530,0
|
|
20230822,182600,145300780,12530,12530,12530,12530,0
|
|
20230822,182500,145300780,12530,12530,12530,12530,0
|
|
20230822,182400,145300780,12530,12530,12530,12530,0
|
|
20230822,182300,145300780,12530,12530,12530,12530,0
|
|
20230822,182200,145300780,12530,12530,12530,12530,0
|
|
20230822,182100,145300780,12530,12530,12530,12530,0
|
|
20230822,182000,145300780,12530,12530,12530,12530,0
|
|
20230822,181900,145300780,12530,12530,12530,12530,0
|
|
20230822,181800,145300780,12530,12530,12530,12530,0
|
|
20230822,181700,145300780,12530,12530,12530,12530,0
|
|
20230822,181600,145300780,12530,12530,12530,12530,0
|
|
20230822,181500,145300780,12530,12530,12530,12530,0
|
|
20230822,181400,145300780,12530,12530,12530,12530,0
|
|
20230822,181300,145300780,12530,12530,12530,12530,0
|
|
20230822,181200,145300780,12530,12530,12530,12530,0
|
|
20230822,181100,145300780,12530,12530,12530,12530,0
|
|
20230822,181000,145300780,12530,12530,12530,12530,0
|
|
20230822,180900,145300780,12530,12530,12530,12530,0
|
|
20230822,180800,145300780,12530,12530,12530,12530,0
|
|
20230822,180700,145300780,12530,12530,12530,12530,0
|
|
20230822,180600,145300780,12530,12530,12530,12530,211
|
|
20230822,180500,145300780,12530,12530,12530,12530,0
|
|
20230822,180400,145300780,12530,12530,12530,12530,0
|
|
20230822,180300,145300780,12530,12530,12530,12530,0
|
|
20230822,180200,145300780,12530,12530,12530,12530,0
|
|
20230822,180100,145300780,12530,12530,12530,12530,0
|
|
20230822,180000,145300780,12530,12530,12530,12530,0
|
|
20230822,175900,145300780,12530,12530,12530,12530,0
|
|
20230822,175800,145300780,12530,12530,12530,12530,0
|
|
20230822,175700,145300780,12530,12530,12530,12530,0
|
|
20230822,175600,145300780,12530,12530,12530,12530,0
|
|
20230822,175500,145300780,12530,12530,12530,12530,0
|
|
20230822,175400,145300780,12530,12530,12530,12530,0
|
|
20230822,175300,145300780,12530,12530,12530,12530,0
|
|
20230822,175200,145300780,12530,12530,12530,12530,0
|
|
20230822,175100,145300780,12530,12530,12530,12530,0
|
|
20230822,175000,145300780,12530,12530,12530,12530,0
|
|
20230822,174900,145300780,12530,12530,12530,12530,0
|
|
20230822,174800,145300780,12530,12530,12530,12530,0
|
|
20230822,174700,145300780,12530,12530,12530,12530,0
|
|
20230822,174600,145300780,12530,12530,12530,12530,0
|
|
20230822,174500,145300780,12530,12530,12530,12530,0
|
|
20230822,174400,145300780,12530,12530,12530,12530,0
|
|
20230822,174300,145300780,12530,12530,12530,12530,0
|
|
20230822,174200,145300780,12530,12530,12530,12530,0
|
|
20230822,174100,145300780,12530,12530,12530,12530,0
|
|
20230822,174000,145300780,12530,12530,12530,12530,0
|
|
20230822,173900,145300780,12530,12530,12530,12530,0
|
|
20230822,173800,145300780,12530,12530,12530,12530,0
|
|
20230822,173700,145300780,12530,12530,12530,12530,0
|
|
20230822,173600,145300780,12530,12530,12530,12530,211
|
|
20230822,173500,145300780,12530,12530,12530,12530,0
|
|
20230822,173400,145300780,12530,12530,12530,12530,0
|
|
20230822,173300,145300780,12530,12530,12530,12530,0
|
|
20230822,173200,145300780,12530,12530,12530,12530,0
|
|
20230822,173100,145300780,12530,12530,12530,12530,0
|
|
20230822,173000,145300780,12530,12530,12530,12530,0
|
|
20230822,172900,145300780,12530,12530,12530,12530,0
|
|
20230822,172800,145300780,12530,12530,12530,12530,0
|
|
20230822,172700,145300780,12530,12530,12530,12530,0
|
|
20230822,172600,145300780,12530,12530,12530,12530,0
|
|
20230822,172500,145300780,12530,12530,12530,12530,0
|
|
20230822,172400,145300780,12530,12530,12530,12530,0
|
|
20230822,172300,145300780,12530,12530,12530,12530,0
|
|
20230822,172200,145300780,12530,12530,12530,12530,0
|
|
20230822,172100,145300780,12530,12530,12530,12530,0
|
|
20230822,172000,145300780,12530,12530,12530,12530,0
|
|
20230822,171900,145300780,12530,12530,12530,12530,0
|
|
20230822,171800,145300780,12530,12530,12530,12530,0
|
|
20230822,171700,145300780,12530,12530,12530,12530,0
|
|
20230822,171600,145300780,12530,12530,12530,12530,0
|
|
20230822,171500,145300780,12530,12530,12530,12530,0
|
|
20230822,171400,145300780,12530,12530,12530,12530,0
|
|
20230822,171300,145300780,12530,12530,12530,12530,0
|
|
20230822,171200,145300780,12530,12530,12530,12530,0
|
|
20230822,171100,145300780,12530,12530,12530,12530,0
|
|
20230822,171000,145300780,12530,12530,12530,12530,0
|
|
20230822,170900,145300780,12530,12530,12530,12530,0
|
|
20230822,170800,145300780,12530,12530,12530,12530,0
|
|
20230822,170700,145300780,12530,12530,12530,12530,0
|
|
20230822,170600,145300780,12530,12530,12530,12530,211
|
|
20230822,170500,145300780,12530,12530,12530,12530,0
|
|
20230822,170400,145300780,12530,12530,12530,12530,0
|
|
20230822,170300,145300780,12530,12530,12530,12530,0
|
|
20230822,170200,145300780,12530,12530,12530,12530,0
|
|
20230822,170100,145300780,12530,12530,12530,12530,0
|
|
20230822,170000,145300780,12530,12530,12530,12530,0
|
|
20230822,165900,145300780,12530,12530,12530,12530,0
|
|
20230822,165800,145300780,12530,12530,12530,12530,0
|
|
20230822,165700,145300780,12530,12530,12530,12530,0
|
|
20230822,165600,145300780,12530,12530,12530,12530,0
|
|
20230822,165500,145300780,12530,12530,12530,12530,0
|
|
20230822,165400,145300780,12530,12530,12530,12530,0
|
|
20230822,165300,145300780,12530,12530,12530,12530,0
|
|
20230822,165200,145300780,12530,12530,12530,12530,0
|
|
20230822,165100,145300780,12530,12530,12530,12530,0
|
|
20230822,165000,145300780,12530,12530,12530,12530,0
|
|
20230822,164900,145300780,12530,12530,12530,12530,0
|
|
20230822,164800,145300780,12530,12530,12530,12530,0
|
|
20230822,164700,145300780,12530,12530,12530,12530,0
|
|
20230822,164600,145300780,12530,12530,12530,12530,0
|
|
20230822,164500,145300780,12530,12530,12530,12530,0
|
|
20230822,164400,145300780,12530,12530,12530,12530,0
|
|
20230822,164300,145300780,12530,12530,12530,12530,0
|
|
20230822,164200,145300780,12530,12530,12530,12530,0
|
|
20230822,164100,145300780,12530,12530,12530,12530,0
|
|
20230822,164000,145300780,12530,12530,12530,12530,0
|
|
20230822,163900,145300780,12530,12530,12530,12530,0
|
|
20230822,163800,145300780,12530,12530,12530,12530,0
|
|
20230822,163700,145300780,12530,12530,12530,12530,0
|
|
20230822,163600,145300780,12530,12530,12530,12530,211
|
|
20230822,163500,145300780,12530,12530,12530,12530,0
|
|
20230822,163400,145300780,12530,12530,12530,12530,0
|
|
20230822,163300,145300780,12530,12530,12530,12530,0
|
|
20230822,163200,145300780,12530,12530,12530,12530,0
|
|
20230822,163100,145300780,12530,12530,12530,12530,0
|
|
20230822,163000,145300780,12530,12530,12530,12530,0
|
|
20230822,162900,145300780,12530,12530,12530,12530,0
|
|
20230822,162800,145300780,12530,12530,12530,12530,0
|
|
20230822,162700,145300780,12530,12530,12530,12530,0
|
|
20230822,162600,145300780,12530,12530,12530,12530,0
|
|
20230822,162500,145300780,12530,12530,12530,12530,0
|
|
20230822,162400,145300780,12530,12530,12530,12530,0
|
|
20230822,162300,145300780,12530,12530,12530,12530,0
|
|
20230822,162200,145300780,12530,12530,12530,12530,0
|
|
20230822,162100,145300780,12530,12530,12530,12530,0
|
|
20230822,162000,145300780,12530,12530,12530,12530,0
|
|
20230822,161900,145300780,12530,12530,12530,12530,0
|
|
20230822,161800,145300780,12530,12530,12530,12530,0
|
|
20230822,161700,145300780,12530,12530,12530,12530,0
|
|
20230822,161600,145300780,12530,12530,12530,12530,0
|
|
20230822,161500,145300780,12530,12530,12530,12530,0
|
|
20230822,161400,145300780,12530,12530,12530,12530,0
|
|
20230822,161300,145300780,12530,12530,12530,12530,0
|
|
20230822,161200,145300780,12530,12530,12530,12530,0
|
|
20230822,161100,145300780,12530,12530,12530,12530,0
|
|
20230822,161000,145300780,12530,12530,12530,12530,0
|
|
20230822,160900,145300780,12530,12530,12530,12530,0
|
|
20230822,160800,145300780,12530,12530,12530,12530,0
|
|
20230822,160700,145300780,12530,12530,12530,12530,0
|
|
20230822,160600,145300780,12530,12530,12530,12530,211
|
|
20230822,160500,145300780,12530,12530,12530,12530,0
|
|
20230822,160400,145300780,12530,12530,12530,12530,0
|
|
20230822,160300,145300780,12530,12530,12530,12530,0
|
|
20230822,160200,145300780,12530,12530,12530,12530,0
|
|
20230822,160100,145300780,12530,12530,12530,12530,0
|
|
20230822,160000,145300780,12530,12530,12530,12530,0
|
|
20230822,155900,145300780,12530,12530,12530,12530,0
|
|
20230822,155800,145300780,12530,12530,12530,12530,0
|
|
20230822,155700,145300780,12530,12530,12530,12530,0
|
|
20230822,155600,145300780,12530,12530,12530,12530,0
|
|
20230822,155500,145300780,12530,12530,12530,12530,0
|
|
20230822,155400,145300780,12530,12530,12530,12530,0
|
|
20230822,155300,145300780,12530,12530,12530,12530,0
|
|
20230822,155200,145300780,12530,12530,12530,12530,0
|
|
20230822,155100,145300780,12530,12530,12530,12530,0
|
|
20230822,155000,145300780,12530,12530,12530,12530,0
|
|
20230822,154900,145300780,12530,12530,12530,12530,0
|
|
20230822,154800,145300780,12530,12530,12530,12530,0
|
|
20230822,154700,145300780,12530,12530,12530,12530,0
|
|
20230822,154600,145300780,12530,12530,12530,12530,0
|
|
20230822,154500,145300780,12530,12530,12530,12530,0
|
|
20230822,154400,145300780,12530,12530,12530,12530,0
|
|
20230822,154300,145300780,12530,12530,12530,12530,0
|
|
20230822,154200,145300780,12530,12530,12530,12530,0
|
|
20230822,154100,145300780,12530,12530,12530,12530,0
|
|
20230822,154000,145300780,12530,12530,12530,12530,0
|
|
20230822,153900,145300780,12530,12530,12530,12530,0
|
|
20230822,153800,145300780,12530,12530,12530,12530,0
|
|
20230822,153700,145300780,12530,12530,12530,12530,0
|
|
20230822,153600,145300780,12530,12530,12530,12530,211
|
|
20230822,153500,145300780,12530,12530,12530,12530,0
|
|
20230822,153400,145300780,12530,12530,12530,12530,0
|
|
20230822,153300,145300780,12530,12530,12530,12530,0
|
|
20230822,153200,145300780,12530,12530,12530,12530,0
|
|
20230822,153100,145300780,12530,12530,12530,12530,0
|
|
20230822,153000,145300780,12530,12530,12530,12530,211
|
|
20230822,152900,142656950,12500,12500,12500,12500,0
|
|
20230822,152800,142656950,12500,12500,12500,12500,0
|
|
20230822,152700,142656950,12500,12500,12500,12500,0
|
|
20230822,152600,142656950,12500,12500,12500,12500,0
|
|
20230822,152500,142656950,12500,12500,12500,12500,0
|
|
20230822,152400,142656950,12500,12500,12500,12500,0
|
|
20230822,152300,142656950,12500,12500,12500,12500,0
|
|
20230822,152200,142656950,12500,12500,12500,12500,0
|
|
20230822,152100,142656950,12500,12500,12500,12500,0
|
|
20230822,152000,142656950,12500,12500,12500,12500,0
|
|
20230822,151900,142656950,12500,12500,12500,12500,13
|
|
20230822,151800,142494450,12510,12510,12510,12510,71
|
|
20230822,151700,141606240,12510,12510,12510,12510,19
|
|
20230822,151600,141368550,12510,12510,12510,12510,47
|
|
20230822,151500,140780580,12470,12470,12470,12470,0
|
|
20230822,151400,140780580,12470,12470,12470,12470,0
|
|
20230822,151300,140780580,12470,12470,12470,12470,0
|
|
20230822,151200,140780580,12470,12470,12470,12470,0
|
|
20230822,151100,140780580,12470,12480,12480,12470,277
|
|
20230822,151000,137324820,12510,12510,12510,12510,0
|
|
20230822,150900,137324820,12510,12510,12510,12510,13
|
|
20230822,150800,137162190,12510,12510,12510,12510,0
|
|
20230822,150700,137162190,12510,12510,12510,12510,0
|
|
20230822,150600,137162190,12510,12510,12510,12510,8
|
|
20230822,150500,137062110,12510,12510,12510,12510,0
|
|
20230822,150400,137062110,12510,12510,12510,12510,0
|
|
20230822,150300,137062110,12510,12510,12510,12510,0
|
|
20230822,150200,137062110,12510,12480,12510,12480,71
|
|
20230822,150100,136174020,12510,12510,12510,12510,0
|
|
20230822,150000,136174020,12510,12510,12510,12510,0
|
|
20230822,145900,136174020,12510,12510,12510,12510,6
|
|
20230822,145800,136098960,12510,12510,12510,12510,0
|
|
20230822,145700,136098960,12510,12510,12510,12510,0
|
|
20230822,145600,136098960,12510,12510,12510,12510,24
|
|
20230822,145500,135798720,12510,12510,12510,12510,0
|
|
20230822,145400,135798720,12510,12510,12510,12510,0
|
|
20230822,145300,135798720,12510,12510,12510,12510,0
|
|
20230822,145200,135798720,12510,12510,12510,12510,54
|
|
20230822,145100,135123180,12510,12510,12510,12510,0
|
|
20230822,145000,135123180,12510,12510,12510,12510,0
|
|
20230822,144900,135123180,12510,12510,12510,12510,7
|
|
20230822,144800,135035610,12480,12510,12510,12480,4
|
|
20230822,144700,134985600,12510,12510,12510,12510,0
|
|
20230822,144600,134985600,12510,12510,12510,12510,27
|
|
20230822,144500,134647830,12520,12520,12520,12520,0
|
|
20230822,144400,134647830,12520,12520,12520,12520,0
|
|
20230822,144300,134647830,12520,12520,12520,12520,0
|
|
20230822,144200,134647830,12520,12520,12520,12520,31
|
|
20230822,144100,134259710,12520,12520,12520,12520,0
|
|
20230822,144000,134259710,12520,12520,12520,12520,0
|
|
20230822,143900,134259710,12520,12520,12520,12520,0
|
|
20230822,143800,134259710,12520,12520,12520,12520,0
|
|
20230822,143700,134259710,12520,12520,12520,12520,0
|
|
20230822,143600,134259710,12520,12520,12520,12520,0
|
|
20230822,143500,134259710,12520,12520,12520,12520,1
|
|
20230822,143400,134247190,12520,12520,12520,12520,65
|
|
20230822,143300,133433390,12520,12520,12520,12520,0
|
|
20230822,143200,133433390,12520,12520,12520,12520,0
|
|
20230822,143100,133433390,12520,12520,12520,12520,1
|
|
20230822,143000,133420870,12520,12520,12520,12520,0
|
|
20230822,142900,133420870,12520,12510,12520,12510,402
|
|
20230822,142800,128391840,12500,12500,12500,12500,0
|
|
20230822,142700,128391840,12500,12500,12500,12500,46
|
|
20230822,142600,127816840,12510,12510,12510,12510,31
|
|
20230822,142500,127429030,12510,12510,12510,12510,0
|
|
20230822,142400,127429030,12510,12510,12510,12510,0
|
|
20230822,142300,127429030,12510,12470,12510,12470,395
|
|
20230822,142200,122502700,12510,12510,12510,12510,34
|
|
20230822,142100,122077360,12510,12510,12510,12510,0
|
|
20230822,142000,122077360,12510,12510,12510,12510,2
|
|
20230822,141900,122052340,12470,12470,12470,12470,0
|
|
20230822,141800,122052340,12470,12470,12470,12470,0
|
|
20230822,141700,122052340,12470,12470,12470,12470,0
|
|
20230822,141600,122052340,12470,12470,12470,12470,9
|
|
20230822,141500,121940110,12470,12470,12470,12470,0
|
|
20230822,141400,121940110,12470,12470,12470,12470,0
|
|
20230822,141300,121940110,12470,12500,12500,12470,29
|
|
20230822,141200,121578360,12510,12510,12510,12510,1
|
|
20230822,141100,121565850,12480,12480,12480,12480,30
|
|
20230822,141000,121191450,12480,12480,12480,12480,0
|
|
20230822,140900,121191450,12480,12480,12480,12480,0
|
|
20230822,140800,121191450,12480,12480,12480,12480,3
|
|
20230822,140700,121154010,12480,12470,12480,12470,2
|
|
20230822,140600,121129060,12480,12450,12480,12450,23
|
|
20230822,140500,120842130,12450,12450,12450,12450,0
|
|
20230822,140400,120842130,12450,12450,12450,12450,0
|
|
20230822,140300,120842130,12450,12450,12450,12450,1
|
|
20230822,140200,120829680,12480,12450,12480,12450,37
|
|
20230822,140100,120367950,12440,12440,12440,12440,0
|
|
20230822,140000,120367950,12440,12440,12440,12440,12
|
|
20230822,135900,120218670,12440,12450,12450,12440,41
|
|
20230822,135800,119708530,12450,12450,12450,12450,4
|
|
20230822,135700,119658730,12460,12460,12460,12460,0
|
|
20230822,135600,119658730,12460,12480,12480,12460,20
|
|
20230822,135500,119409450,12470,12470,12470,12470,9
|
|
20230822,135400,119297220,12470,12480,12480,12470,9
|
|
20230822,135300,119184960,12490,12490,12490,12490,0
|
|
20230822,135200,119184960,12490,12490,12490,12480,54
|
|
20230822,135100,118510750,12450,12450,12490,12450,188
|
|
20230822,135000,116162830,12450,12450,12460,12450,29
|
|
20230822,134900,115801770,12480,12430,12480,12430,77
|
|
20230822,134800,114841140,12440,12440,12440,12440,6
|
|
20230822,134700,114766500,12430,12430,12430,12430,22
|
|
20230822,134600,114493040,12430,12430,12430,12430,0
|
|
20230822,134500,114493040,12430,12430,12430,12430,7
|
|
20230822,134400,114406030,12430,12430,12430,12430,22
|
|
20230822,134300,114132570,12430,12430,12430,12430,6
|
|
20230822,134200,114057990,12430,12430,12430,12430,0
|
|
20230822,134100,114057990,12430,12430,12430,12430,25
|
|
20230822,134000,113747240,12480,12420,12490,12420,37
|
|
20230822,133900,113286610,12420,12420,12420,12420,0
|
|
20230822,133800,113286610,12420,12420,12420,12420,29
|
|
20230822,133700,112926430,12430,12430,12430,12430,10
|
|
20230822,133600,112802130,12420,12420,12420,12420,7
|
|
20230822,133500,112715190,12420,12420,12420,12420,17
|
|
20230822,133400,112504050,12420,12420,12420,12420,7
|
|
20230822,133300,112417110,12420,12420,12420,12420,0
|
|
20230822,133200,112417110,12420,12420,12420,12420,6
|
|
20230822,133100,112342590,12420,12420,12420,12420,0
|
|
20230822,133000,112342590,12420,12430,12490,12420,9
|
|
20230822,132900,112230730,12430,12420,12430,12420,23
|
|
20230822,132800,111944910,12490,12430,12490,12430,39
|
|
20230822,132700,111460080,12420,12420,12420,12420,6
|
|
20230822,132600,111385560,12430,12430,12430,12430,18
|
|
20230822,132500,111161820,12440,12430,12440,12430,11
|
|
20230822,132400,111025050,12430,12430,12430,12430,0
|
|
20230822,132300,111025050,12430,12430,12430,12430,23
|
|
20230822,132200,110739160,12430,12430,12430,12430,0
|
|
20230822,132100,110739160,12430,12430,12430,12430,6
|
|
20230822,132000,110664580,12440,12440,12440,12440,8
|
|
20230822,131900,110565060,12440,12440,12440,12440,0
|
|
20230822,131800,110565060,12440,12440,12440,12440,7
|
|
20230822,131700,110477980,12440,12440,12440,12440,17
|
|
20230822,131600,110266500,12440,12440,12440,12440,6
|
|
20230822,131500,110191860,12440,12440,12440,12440,0
|
|
20230822,131400,110191860,12440,12440,12440,12440,30
|
|
20230822,131300,109818660,12450,12450,12450,12450,9
|
|
20230822,131200,109706610,12450,12450,12450,12450,1
|
|
20230822,131100,109694160,12470,12470,12470,12470,4
|
|
20230822,131000,109644280,12460,12460,12490,12460,61
|
|
20230822,130900,108882840,12450,12450,12450,12450,7
|
|
20230822,130800,108795690,12450,12460,12460,12450,26
|
|
20230822,130700,108471960,12450,12450,12450,12450,24
|
|
20230822,130600,108173160,12460,12460,12460,12460,0
|
|
20230822,130500,108173160,12460,12470,12470,12460,22
|
|
20230822,130400,107898890,12470,12470,12480,12460,117
|
|
20230822,130300,106439550,12450,12440,12470,12440,10
|
|
20230822,130200,106315040,12440,12430,12440,12430,27
|
|
20230822,130100,105979420,12430,12430,12430,12430,7
|
|
20230822,130000,105892410,12430,12430,12430,12430,6
|
|
20230822,125900,105817830,12430,12430,12430,12430,14
|
|
20230822,125800,105643810,12440,12430,12440,12430,8
|
|
20230822,125700,105544360,12430,12430,12430,12430,13
|
|
20230822,125600,105382770,12420,12430,12430,12420,20
|
|
20230822,125500,105134240,12440,12440,12440,12440,1
|
|
20230822,125400,105121800,12440,12430,12440,12430,8
|
|
20230822,125300,105022340,12430,12430,12430,12430,15
|
|
20230822,125200,104835890,12430,12430,12430,12430,7
|
|
20230822,125100,104748880,12430,12430,12430,12430,0
|
|
20230822,125000,104748880,12430,12430,12430,12430,31
|
|
20230822,124900,104363550,12430,12430,12430,12430,6
|
|
20230822,124800,104288970,12430,12430,12430,12430,0
|
|
20230822,124700,104288970,12430,12430,12430,12430,23
|
|
20230822,124600,104003080,12430,12430,12430,12430,0
|
|
20230822,124500,104003080,12430,12430,12430,12430,7
|
|
20230822,124400,103916070,12430,12430,12430,12430,26
|
|
20230822,124300,103592890,12440,12440,12440,12440,1
|
|
20230822,124200,103580450,12480,12480,12480,12440,3
|
|
20230822,124100,103543050,12440,12440,12480,12430,54
|
|
20230822,124000,102869560,12430,12430,12430,12430,21
|
|
20230822,123900,102608530,12430,12430,12430,12430,0
|
|
20230822,123800,102608530,12430,12430,12430,12430,6
|
|
20230822,123700,102533950,12430,12430,12430,12430,24
|
|
20230822,123600,102235630,12430,12430,12430,12430,7
|
|
20230822,123500,102148620,12430,12430,12430,12430,0
|
|
20230822,123400,102148620,12430,12430,12430,12430,23
|
|
20230822,123300,101862730,12480,12480,12480,12480,1
|
|
20230822,123200,101850250,12440,12440,12490,12440,18
|
|
20230822,123100,101625990,12430,12430,12430,12430,31
|
|
20230822,123000,101240660,12430,12430,12430,12430,0
|
|
20230822,122900,101240660,12430,12430,12430,12430,7
|
|
20230822,122800,101153650,12430,12430,12430,12430,16
|
|
20230822,122700,100954770,12440,12430,12440,12430,17
|
|
20230822,122600,100743350,12430,12430,12430,12430,0
|
|
20230822,122500,100743350,12430,12430,12430,12430,28
|
|
20230822,122400,100395310,12430,12430,12430,12430,0
|
|
20230822,122300,100395310,12430,12430,12430,12430,7
|
|
20230822,122200,100308300,12430,12440,12440,12430,44
|
|
20230822,122100,99761130,12430,12430,12430,12430,7
|
|
20230822,122000,99674120,12430,12430,12430,12430,7
|
|
20230822,121900,99587110,12430,12430,12430,12430,21
|
|
20230822,121800,99326080,12430,12430,12430,12430,7
|
|
20230822,121700,99239070,12430,12430,12430,12430,0
|
|
20230822,121600,99239070,12430,12430,12430,12430,25
|
|
20230822,121500,98928320,12430,12430,12430,12430,0
|
|
20230822,121400,98928320,12430,12430,12430,12430,7
|
|
20230822,121300,98841310,12440,12440,12440,12440,0
|
|
20230822,121200,98841310,12440,12440,12440,12440,7
|
|
20230822,121100,98754230,12440,12440,12440,12440,6
|
|
20230822,121000,98679590,12480,12450,12490,12450,39
|
|
20230822,120900,98193370,12440,12450,12450,12440,8
|
|
20230822,120800,98093840,12440,12440,12440,12440,0
|
|
20230822,120700,98093840,12440,12440,12440,12440,7
|
|
20230822,120600,98006760,12440,12440,12440,12440,0
|
|
20230822,120500,98006760,12440,12480,12480,12440,7
|
|
20230822,120400,97919640,12490,12430,12490,12420,79
|
|
20230822,120300,96936340,12420,12420,12420,12420,7
|
|
20230822,120200,96849400,12420,12420,12420,12420,0
|
|
20230822,120100,96849400,12420,12420,12420,12420,31
|
|
20230822,120000,96464380,12420,12420,12420,12420,6
|
|
20230822,115900,96389860,12420,12420,12420,12420,0
|
|
20230822,115800,96389860,12420,12420,12420,12420,23
|
|
20230822,115700,96104200,12420,12420,12420,12420,0
|
|
20230822,115600,96104200,12420,12420,12420,12420,7
|
|
20230822,115500,96017260,12430,12430,12430,12430,0
|
|
20230822,115400,96017260,12430,12430,12430,12430,6
|
|
20230822,115300,95942680,12440,12440,12440,12440,0
|
|
20230822,115200,95942680,12440,12470,12470,12440,12
|
|
20230822,115100,95793160,12480,12480,12480,12480,5
|
|
20230822,115000,95730760,12480,12480,12490,12480,58
|
|
20230822,114900,95006420,12470,12470,12470,12470,30
|
|
20230822,114800,94632320,12470,12470,12470,12470,0
|
|
20230822,114700,94632320,12470,12470,12470,12470,7
|
|
20230822,114600,94545030,12480,12490,12490,12480,12
|
|
20230822,114500,94395260,12490,12470,12490,12470,56
|
|
20230822,114400,93695970,12490,12480,12490,12480,3
|
|
20230822,114300,93658510,12470,12470,12470,12470,26
|
|
20230822,114200,93334290,12490,12480,12490,12480,9
|
|
20230822,114100,93221940,12490,12480,12490,12470,11
|
|
20230822,114000,93084700,12470,12470,12470,12470,30
|
|
20230822,113900,92710600,12490,12480,12490,12480,15
|
|
20230822,113800,92523390,12490,12490,12490,12470,255
|
|
20230822,113700,89342030,12490,12420,12490,12420,1352
|
|
20230822,113600,72484210,12420,12420,12420,12420,7
|
|
20230822,113500,72397270,12430,12430,12430,12430,10
|
|
20230822,113400,72272970,12430,12460,12460,12430,8
|
|
20230822,113300,72173480,12430,12430,12460,12430,7
|
|
20230822,113200,72086380,12460,12430,12470,12430,89
|
|
20230822,113100,70978210,12430,12420,12430,12420,14
|
|
20230822,113000,70804260,12420,12420,12420,12420,0
|
|
20230822,112900,70804260,12420,12420,12420,12420,7
|
|
20230822,112800,70717320,12420,12420,12420,12420,0
|
|
20230822,112700,70717320,12420,12420,12420,12420,6
|
|
20230822,112600,70642800,12460,12430,12470,12430,66
|
|
20230822,112500,69820830,12420,12420,12420,12420,29
|
|
20230822,112400,69460650,12420,12420,12420,12420,0
|
|
20230822,112300,69460650,12420,12420,12420,12420,7
|
|
20230822,112200,69373710,12420,12420,12420,12420,18
|
|
20230822,112100,69150150,12420,12420,12420,12420,6
|
|
20230822,112000,69075630,12430,12430,12430,12430,4
|
|
20230822,111900,69025910,12450,12460,12460,12430,7
|
|
20230822,111800,68938810,12430,12430,12470,12420,32
|
|
20230822,111700,68540800,12420,12420,12420,12420,0
|
|
20230822,111600,68540800,12420,12430,12430,12420,11
|
|
20230822,111500,68404130,12440,12440,12440,12440,1
|
|
20230822,111400,68391690,12440,12440,12440,12440,26
|
|
20230822,111300,68068250,12450,12450,12450,12450,1
|
|
20230822,111200,68055800,12430,12430,12470,12430,85
|
|
20230822,111100,66996380,12430,12420,12430,12420,14
|
|
20230822,111000,66822420,12430,12430,12430,12430,4
|
|
20230822,110900,66772700,12440,12440,12440,12440,4
|
|
20230822,110800,66722940,12460,12450,12470,12440,90
|
|
20230822,110700,65601760,12440,12450,12450,12440,13
|
|
20230822,110600,65440010,12440,12470,12470,12440,6
|
|
20230822,110500,65365280,12470,12450,12470,12440,171
|
|
20230822,110400,63234000,12440,12450,12450,12440,5
|
|
20230822,110300,63171770,12440,12440,12470,12420,91
|
|
20230822,110200,62038700,12420,12420,12420,12420,7
|
|
20230822,110100,61951760,12420,12420,12420,12420,0
|
|
20230822,110000,61951760,12420,12420,12420,12420,6
|
|
20230822,105900,61877240,12420,12460,12460,12420,13
|
|
20230822,105800,61715740,12420,12410,12420,12410,28
|
|
20230822,105700,61368200,12420,12420,12420,12420,0
|
|
20230822,105600,61368200,12420,12450,12450,12420,6
|
|
20230822,105500,61293620,12450,12410,12450,12410,29
|
|
20230822,105400,60933560,12420,12420,12420,12420,6
|
|
20230822,105300,60859040,12420,12420,12420,12420,0
|
|
20230822,105200,60859040,12420,12420,12450,12410,107
|
|
20230822,105100,59529800,12430,12430,12430,12430,4
|
|
20230822,105000,59480080,12430,12430,12430,12430,10
|
|
20230822,104900,59355780,12430,12450,12450,12430,14
|
|
20230822,104800,59181600,12460,12430,12470,12430,145
|
|
20230822,104700,57375570,12450,12410,12450,12410,18
|
|
20230822,104600,57152150,12400,12400,12400,12400,0
|
|
20230822,104500,57152150,12400,12410,12410,12400,34
|
|
20230822,104400,56730430,12400,12400,12400,12400,0
|
|
20230822,104300,56730430,12400,12400,12400,12400,6
|
|
20230822,104200,56656030,12400,12400,12400,12400,27
|
|
20230822,104100,56321230,12400,12400,12400,12400,0
|
|
20230822,104000,56321230,12400,12400,12400,12400,7
|
|
20230822,103900,56234430,12400,12400,12400,12400,20
|
|
20230822,103800,55986430,12400,12400,12400,12400,6
|
|
20230822,103700,55912030,12480,12500,12500,12400,503
|
|
20230822,103600,49674640,12410,12400,12510,12400,10
|
|
20230822,103500,49550510,12400,12400,12400,12400,0
|
|
20230822,103400,49550510,12400,12400,12400,12400,7
|
|
20230822,103300,49463710,12400,12400,12400,12400,19
|
|
20230822,103200,49228110,12400,12470,12470,12400,33
|
|
20230822,103100,48818580,12410,12410,12520,12410,13
|
|
20230822,103000,48656950,12540,12410,12540,12410,22
|
|
20230822,102900,48381340,12400,12400,12400,12400,7
|
|
20230822,102800,48294540,12400,12400,12400,12400,0
|
|
20230822,102700,48294540,12400,12400,12400,12400,21
|
|
20230822,102600,48034140,12540,12430,12550,12410,145
|
|
20230822,102500,46226680,12410,12390,12410,12390,62
|
|
20230822,102400,45457840,12390,12380,12390,12380,28
|
|
20230822,102300,45111180,12380,12380,12380,12380,7
|
|
20230822,102200,45024520,12380,12380,12380,12380,6
|
|
20230822,102100,44950240,12380,12380,12380,12380,14
|
|
20230822,102000,44776920,12380,12380,12380,12380,7
|
|
20230822,101900,44690260,12390,12390,12390,12390,28
|
|
20230822,101800,44343340,12380,12380,12380,12380,31
|
|
20230822,101700,43959560,12380,12380,12380,12380,0
|
|
20230822,101600,43959560,12380,12380,12380,12380,6
|
|
20230822,101500,43885280,12400,12400,12400,12400,10
|
|
20230822,101400,43761280,12380,12380,12380,12380,7
|
|
20230822,101300,43674620,12380,12380,12380,12380,0
|
|
20230822,101200,43674620,12380,12380,12380,12380,7
|
|
20230822,101100,43587960,12380,12380,12380,12380,6
|
|
20230822,101000,43513680,12390,12390,12390,12390,28
|
|
20230822,100900,43166760,12380,12380,12380,12380,23
|
|
20230822,100800,42882020,12380,12380,12380,12380,0
|
|
20230822,100700,42882020,12380,12380,12380,12380,7
|
|
20230822,100600,42795360,12380,12380,12380,12380,21
|
|
20230822,100500,42535380,12380,12380,12380,12380,6
|
|
20230822,100400,42461100,12380,12380,12380,12380,0
|
|
20230822,100300,42461100,12380,12380,12380,12380,26
|
|
20230822,100200,42139220,12390,12380,12390,12380,18
|
|
20230822,100100,41916270,12380,12380,12380,12380,0
|
|
20230822,100000,41916270,12380,12380,12380,12380,26
|
|
20230822,095900,41594390,12380,12380,12380,12380,0
|
|
20230822,095800,41594390,12380,12380,12380,12380,7
|
|
20230822,095700,41507730,12380,12390,12390,12380,25
|
|
20230822,095600,41198180,12380,12380,12380,12380,7
|
|
20230822,095500,41111520,12380,12380,12380,12380,0
|
|
20230822,095400,41111520,12380,12380,12380,12380,29
|
|
20230822,095300,40752500,12380,12380,12380,12380,0
|
|
20230822,095200,40752500,12380,12380,12380,12380,7
|
|
20230822,095100,40665840,12380,12380,12380,12380,24
|
|
20230822,095000,40368720,12380,12380,12380,12380,17
|
|
20230822,094900,40158260,12370,12370,12370,12370,6
|
|
20230822,094800,40084040,12380,12380,12380,12380,4
|
|
20230822,094700,40034520,12380,12380,12380,12380,50
|
|
20230822,094600,39415520,12380,12380,12380,12380,4
|
|
20230822,094500,39366000,12370,12380,12380,12370,13
|
|
20230822,094400,39205130,12380,12380,12380,12380,0
|
|
20230822,094300,39205130,12380,12380,12380,12380,6
|
|
20230822,094200,39130850,12380,12380,12380,12380,28
|
|
20230822,094100,38784210,12380,12380,12380,12380,13
|
|
20230822,094000,38623270,12390,12380,12390,12380,11
|
|
20230822,093900,38487050,12380,12380,12380,12380,19
|
|
20230822,093800,38251830,12380,12380,12380,12380,6
|
|
20230822,093700,38177550,12380,12380,12380,12380,0
|
|
20230822,093600,38177550,12380,12380,12380,12380,7
|
|
20230822,093500,38090890,12400,12400,12400,12400,2
|
|
20230822,093400,38066090,12380,12380,12380,12380,130
|
|
20230822,093300,36456690,12380,12380,12380,12380,6
|
|
20230822,093200,36382410,12380,12380,12380,12380,0
|
|
20230822,093100,36382410,12380,12380,12380,12380,7
|
|
20230822,093000,36295750,12390,12390,12390,12390,29
|
|
20230822,092900,35936440,12380,12390,12390,12380,106
|
|
20230822,092800,34623830,12390,12390,12390,12390,40
|
|
20230822,092700,34128230,12400,12400,12400,12400,11
|
|
20230822,092600,33991830,12410,12410,12410,12410,8
|
|
20230822,092500,33892550,12400,12400,12400,12400,0
|
|
20230822,092400,33892550,12400,12400,12400,12400,22
|
|
20230822,092300,33619750,12410,12410,12410,12410,0
|
|
20230822,092200,33619750,12410,12410,12410,12390,341
|
|
20230822,092100,29391280,12410,12410,12410,12410,18
|
|
20230822,092000,29167900,12430,12420,12430,12420,163
|
|
20230822,091900,27143430,12420,12420,12420,12420,41
|
|
20230822,091800,26634210,12420,12420,12420,12410,25
|
|
20230822,091700,26323940,12390,12390,12390,12390,0
|
|
20230822,091600,26323940,12390,12390,12390,12390,0
|
|
20230822,091500,26323940,12390,12380,12390,12380,82
|
|
20230822,091400,25308130,12380,12380,12380,12380,0
|
|
20230822,091300,25308130,12380,12380,12380,12380,0
|
|
20230822,091200,25308130,12380,12380,12380,12380,0
|
|
20230822,091100,25308130,12380,12380,12380,12380,0
|
|
20230822,091000,25308130,12380,12380,12380,12380,0
|
|
20230822,090900,25308130,12380,12380,12380,12380,0
|
|
20230822,090800,25308130,12380,12380,12380,12380,0
|
|
20230822,090700,25308130,12380,12380,12380,12380,0
|
|
20230822,090600,25308130,12380,12380,12380,12380,0
|
|
20230822,090500,25308130,12380,12380,12380,12380,0
|
|
20230822,090400,25308130,12380,12380,12380,12380,1117
|
|
20230822,090300,11479670,12370,12370,12370,12370,16
|
|
20230822,090200,11281750,12380,12390,12390,12380,790
|
|
20230822,090100,1501540,12390,12420,12420,12390,108
|
|
20230822,090000,161720,12440,12440,12440,12440,13
|