600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185700,1273175130,14670,14670,14670,14670,539
|
|
20230808,185600,1273175130,14670,14670,14670,14670,0
|
|
20230808,185500,1273175130,14670,14670,14670,14670,0
|
|
20230808,185400,1273175130,14670,14670,14670,14670,0
|
|
20230808,185300,1273175130,14670,14670,14670,14670,0
|
|
20230808,185200,1273175130,14670,14670,14670,14670,0
|
|
20230808,185100,1273175130,14670,14670,14670,14670,0
|
|
20230808,185000,1273175130,14670,14670,14670,14670,0
|
|
20230808,184900,1273175130,14670,14670,14670,14670,0
|
|
20230808,184800,1273175130,14670,14670,14670,14670,0
|
|
20230808,184700,1273175130,14670,14670,14670,14670,0
|
|
20230808,184600,1273175130,14670,14670,14670,14670,0
|
|
20230808,184500,1273175130,14670,14670,14670,14670,0
|
|
20230808,184400,1273175130,14670,14670,14670,14670,0
|
|
20230808,184300,1273175130,14670,14670,14670,14670,0
|
|
20230808,184200,1273175130,14670,14670,14670,14670,0
|
|
20230808,184100,1273175130,14670,14670,14670,14670,0
|
|
20230808,184000,1273175130,14670,14670,14670,14670,0
|
|
20230808,183900,1273175130,14670,14670,14670,14670,0
|
|
20230808,183800,1273175130,14670,14670,14670,14670,0
|
|
20230808,183700,1273175130,14670,14670,14670,14670,0
|
|
20230808,183600,1273175130,14670,14670,14670,14670,0
|
|
20230808,183500,1273175130,14670,14670,14670,14670,0
|
|
20230808,183400,1273175130,14670,14670,14670,14670,0
|
|
20230808,183300,1273175130,14670,14670,14670,14670,0
|
|
20230808,183200,1273175130,14670,14670,14670,14670,0
|
|
20230808,183100,1273175130,14670,14670,14670,14670,0
|
|
20230808,183000,1273175130,14670,14670,14670,14670,0
|
|
20230808,182900,1273175130,14670,14670,14670,14670,0
|
|
20230808,182800,1273175130,14670,14670,14670,14670,0
|
|
20230808,182700,1273175130,14670,14670,14670,14670,539
|
|
20230808,182600,1273175130,14670,14670,14670,14670,0
|
|
20230808,182500,1273175130,14670,14670,14670,14670,0
|
|
20230808,182400,1273175130,14670,14670,14670,14670,0
|
|
20230808,182300,1273175130,14670,14670,14670,14670,0
|
|
20230808,182200,1273175130,14670,14670,14670,14670,0
|
|
20230808,182100,1273175130,14670,14670,14670,14670,0
|
|
20230808,182000,1273175130,14670,14670,14670,14670,0
|
|
20230808,181900,1273175130,14670,14670,14670,14670,0
|
|
20230808,181800,1273175130,14670,14670,14670,14670,0
|
|
20230808,181700,1273175130,14670,14670,14670,14670,0
|
|
20230808,181600,1273175130,14670,14670,14670,14670,0
|
|
20230808,181500,1273175130,14670,14670,14670,14670,0
|
|
20230808,181400,1273175130,14670,14670,14670,14670,0
|
|
20230808,181300,1273175130,14670,14670,14670,14670,0
|
|
20230808,181200,1273175130,14670,14670,14670,14670,0
|
|
20230808,181100,1273175130,14670,14670,14670,14670,0
|
|
20230808,181000,1273175130,14670,14670,14670,14670,0
|
|
20230808,180900,1273175130,14670,14670,14670,14670,0
|
|
20230808,180800,1273175130,14670,14670,14670,14670,0
|
|
20230808,180700,1273175130,14670,14670,14670,14670,0
|
|
20230808,180600,1273175130,14670,14670,14670,14670,0
|
|
20230808,180500,1273175130,14670,14670,14670,14670,0
|
|
20230808,180400,1273175130,14670,14670,14670,14670,0
|
|
20230808,180300,1273175130,14670,14670,14670,14670,0
|
|
20230808,180200,1273175130,14670,14670,14670,14670,0
|
|
20230808,180100,1273175130,14670,14670,14670,14670,0
|
|
20230808,180000,1273175130,14670,14670,14670,14670,0
|
|
20230808,175900,1273175130,14670,14670,14670,14670,0
|
|
20230808,175800,1273175130,14670,14670,14670,14670,0
|
|
20230808,175700,1273175130,14670,14670,14670,14670,539
|
|
20230808,175600,1273175130,14670,14670,14670,14670,0
|
|
20230808,175500,1273175130,14670,14670,14670,14670,0
|
|
20230808,175400,1273175130,14670,14670,14670,14670,0
|
|
20230808,175300,1273175130,14670,14670,14670,14670,0
|
|
20230808,175200,1273175130,14670,14670,14670,14670,0
|
|
20230808,175100,1273175130,14670,14670,14670,14670,0
|
|
20230808,175000,1273175130,14670,14670,14670,14670,0
|
|
20230808,174900,1273175130,14670,14670,14670,14670,0
|
|
20230808,174800,1273175130,14670,14670,14670,14670,0
|
|
20230808,174700,1273175130,14670,14670,14670,14670,0
|
|
20230808,174600,1273175130,14670,14670,14670,14670,0
|
|
20230808,174500,1273175130,14670,14670,14670,14670,0
|
|
20230808,174400,1273175130,14670,14670,14670,14670,0
|
|
20230808,174300,1273175130,14670,14670,14670,14670,0
|
|
20230808,174200,1273175130,14670,14670,14670,14670,0
|
|
20230808,174100,1273175130,14670,14670,14670,14670,0
|
|
20230808,174000,1273175130,14670,14670,14670,14670,0
|
|
20230808,173900,1273175130,14670,14670,14670,14670,0
|
|
20230808,173800,1273175130,14670,14670,14670,14670,0
|
|
20230808,173700,1273175130,14670,14670,14670,14670,0
|
|
20230808,173600,1273175130,14670,14670,14670,14670,0
|
|
20230808,173500,1273175130,14670,14670,14670,14670,0
|
|
20230808,173400,1273175130,14670,14670,14670,14670,0
|
|
20230808,173300,1273175130,14670,14670,14670,14670,0
|
|
20230808,173200,1273175130,14670,14670,14670,14670,0
|
|
20230808,173100,1273175130,14670,14670,14670,14670,0
|
|
20230808,173000,1273175130,14670,14670,14670,14670,0
|
|
20230808,172900,1273175130,14670,14670,14670,14670,0
|
|
20230808,172800,1273175130,14670,14670,14670,14670,0
|
|
20230808,172700,1273175130,14670,14670,14670,14670,539
|
|
20230808,172600,1273175130,14670,14670,14670,14670,0
|
|
20230808,172500,1273175130,14670,14670,14670,14670,0
|
|
20230808,172400,1273175130,14670,14670,14670,14670,0
|
|
20230808,172300,1273175130,14670,14670,14670,14670,0
|
|
20230808,172200,1273175130,14670,14670,14670,14670,0
|
|
20230808,172100,1273175130,14670,14670,14670,14670,0
|
|
20230808,172000,1273175130,14670,14670,14670,14670,0
|
|
20230808,171900,1273175130,14670,14670,14670,14670,0
|
|
20230808,171800,1273175130,14670,14670,14670,14670,0
|
|
20230808,171700,1273175130,14670,14670,14670,14670,0
|
|
20230808,171600,1273175130,14670,14670,14670,14670,0
|
|
20230808,171500,1273175130,14670,14670,14670,14670,0
|
|
20230808,171400,1273175130,14670,14670,14670,14670,0
|
|
20230808,171300,1273175130,14670,14670,14670,14670,0
|
|
20230808,171200,1273175130,14670,14670,14670,14670,0
|
|
20230808,171100,1273175130,14670,14670,14670,14670,0
|
|
20230808,171000,1273175130,14670,14670,14670,14670,0
|
|
20230808,170900,1273175130,14670,14670,14670,14670,0
|
|
20230808,170800,1273175130,14670,14670,14670,14670,0
|
|
20230808,170700,1273175130,14670,14670,14670,14670,0
|
|
20230808,170600,1273175130,14670,14670,14670,14670,0
|
|
20230808,170500,1273175130,14670,14670,14670,14670,0
|
|
20230808,170400,1273175130,14670,14670,14670,14670,0
|
|
20230808,170300,1273175130,14670,14670,14670,14670,0
|
|
20230808,170200,1273175130,14670,14670,14670,14670,0
|
|
20230808,170100,1273175130,14670,14670,14670,14670,0
|
|
20230808,170000,1273175130,14670,14670,14670,14670,0
|
|
20230808,165900,1273175130,14670,14670,14670,14670,0
|
|
20230808,165800,1273175130,14670,14670,14670,14670,0
|
|
20230808,165700,1273175130,14670,14670,14670,14670,539
|
|
20230808,165600,1273175130,14670,14670,14670,14670,0
|
|
20230808,165500,1273175130,14670,14670,14670,14670,0
|
|
20230808,165400,1273175130,14670,14670,14670,14670,0
|
|
20230808,165300,1273175130,14670,14670,14670,14670,0
|
|
20230808,165200,1273175130,14670,14670,14670,14670,0
|
|
20230808,165100,1273175130,14670,14670,14670,14670,0
|
|
20230808,165000,1273175130,14670,14670,14670,14670,0
|
|
20230808,164900,1273175130,14670,14670,14670,14670,0
|
|
20230808,164800,1273175130,14670,14670,14670,14670,0
|
|
20230808,164700,1273175130,14670,14670,14670,14670,0
|
|
20230808,164600,1273175130,14670,14670,14670,14670,0
|
|
20230808,164500,1273175130,14670,14670,14670,14670,0
|
|
20230808,164400,1273175130,14670,14670,14670,14670,0
|
|
20230808,164300,1273175130,14670,14670,14670,14670,0
|
|
20230808,164200,1273175130,14670,14670,14670,14670,0
|
|
20230808,164100,1273175130,14670,14670,14670,14670,0
|
|
20230808,164000,1273175130,14670,14670,14670,14670,0
|
|
20230808,163900,1273175130,14670,14670,14670,14670,0
|
|
20230808,163800,1273175130,14670,14670,14670,14670,0
|
|
20230808,163700,1273175130,14670,14670,14670,14670,0
|
|
20230808,163600,1273175130,14670,14670,14670,14670,0
|
|
20230808,163500,1273175130,14670,14670,14670,14670,0
|
|
20230808,163400,1273175130,14670,14670,14670,14670,0
|
|
20230808,163300,1273175130,14670,14670,14670,14670,0
|
|
20230808,163200,1273175130,14670,14670,14670,14670,0
|
|
20230808,163100,1273175130,14670,14670,14670,14670,0
|
|
20230808,163000,1273175130,14670,14670,14670,14670,0
|
|
20230808,162900,1273175130,14670,14670,14670,14670,0
|
|
20230808,162800,1273175130,14670,14670,14670,14670,0
|
|
20230808,162700,1273175130,14670,14670,14670,14670,539
|
|
20230808,162600,1273175130,14670,14670,14670,14670,0
|
|
20230808,162500,1273175130,14670,14670,14670,14670,0
|
|
20230808,162400,1273175130,14670,14670,14670,14670,0
|
|
20230808,162300,1273175130,14670,14670,14670,14670,0
|
|
20230808,162200,1273175130,14670,14670,14670,14670,0
|
|
20230808,162100,1273175130,14670,14670,14670,14670,0
|
|
20230808,162000,1273175130,14670,14670,14670,14670,0
|
|
20230808,161900,1273175130,14670,14670,14670,14670,0
|
|
20230808,161800,1273175130,14670,14670,14670,14670,0
|
|
20230808,161700,1273175130,14670,14670,14670,14670,0
|
|
20230808,161600,1273175130,14670,14670,14670,14670,0
|
|
20230808,161500,1273175130,14670,14670,14670,14670,0
|
|
20230808,161400,1273175130,14670,14670,14670,14670,0
|
|
20230808,161300,1273175130,14670,14670,14670,14670,0
|
|
20230808,161200,1273175130,14670,14670,14670,14670,0
|
|
20230808,161100,1273175130,14670,14670,14670,14670,0
|
|
20230808,161000,1273175130,14670,14670,14670,14670,0
|
|
20230808,160900,1273175130,14670,14670,14670,14670,0
|
|
20230808,160800,1273175130,14670,14670,14670,14670,0
|
|
20230808,160700,1273175130,14670,14670,14670,14670,0
|
|
20230808,160600,1273175130,14670,14670,14670,14670,0
|
|
20230808,160500,1273175130,14670,14670,14670,14670,0
|
|
20230808,160400,1273175130,14670,14670,14670,14670,0
|
|
20230808,160300,1273175130,14670,14670,14670,14670,0
|
|
20230808,160200,1273175130,14670,14670,14670,14670,0
|
|
20230808,160100,1273175130,14670,14670,14670,14670,0
|
|
20230808,160000,1273175130,14670,14670,14670,14670,0
|
|
20230808,155900,1273175130,14670,14670,14670,14670,0
|
|
20230808,155800,1273175130,14670,14670,14670,14670,0
|
|
20230808,155700,1273175130,14670,14670,14670,14670,539
|
|
20230808,155600,1273175130,14670,14670,14670,14670,0
|
|
20230808,155500,1273175130,14670,14670,14670,14670,0
|
|
20230808,155400,1273175130,14670,14670,14670,14670,0
|
|
20230808,155300,1273175130,14670,14670,14670,14670,0
|
|
20230808,155200,1273175130,14670,14670,14670,14670,0
|
|
20230808,155100,1273175130,14670,14670,14670,14670,0
|
|
20230808,155000,1273175130,14670,14670,14670,14670,0
|
|
20230808,154900,1273175130,14670,14670,14670,14670,0
|
|
20230808,154800,1273175130,14670,14670,14670,14670,0
|
|
20230808,154700,1273175130,14670,14670,14670,14670,0
|
|
20230808,154600,1273175130,14670,14670,14670,14670,0
|
|
20230808,154500,1273175130,14670,14670,14670,14670,0
|
|
20230808,154400,1273175130,14670,14670,14670,14670,0
|
|
20230808,154300,1273175130,14670,14670,14670,14670,0
|
|
20230808,154200,1273175130,14670,14670,14670,14670,0
|
|
20230808,154100,1273175130,14670,14670,14670,14670,0
|
|
20230808,154000,1273175130,14670,14670,14670,14670,0
|
|
20230808,153900,1273175130,14670,14670,14670,14670,0
|
|
20230808,153800,1273175130,14670,14670,14670,14670,0
|
|
20230808,153700,1273175130,14670,14670,14670,14670,0
|
|
20230808,153600,1273175130,14670,14670,14670,14670,0
|
|
20230808,153500,1273175130,14670,14670,14670,14670,0
|
|
20230808,153400,1273175130,14670,14670,14670,14670,0
|
|
20230808,153300,1273175130,14670,14670,14670,14670,0
|
|
20230808,153200,1273175130,14670,14670,14670,14670,0
|
|
20230808,153100,1273175130,14670,14670,14670,14670,0
|
|
20230808,153000,1273175130,14670,14670,14670,14670,539
|
|
20230808,152900,1265268000,14640,14640,14640,14640,0
|
|
20230808,152800,1265268000,14640,14640,14640,14640,0
|
|
20230808,152700,1265268000,14640,14640,14640,14640,0
|
|
20230808,152600,1265268000,14640,14640,14640,14640,0
|
|
20230808,152500,1265268000,14640,14640,14640,14640,0
|
|
20230808,152400,1265268000,14640,14640,14640,14640,0
|
|
20230808,152300,1265268000,14640,14640,14640,14640,0
|
|
20230808,152200,1265268000,14640,14640,14640,14640,0
|
|
20230808,152100,1265268000,14640,14640,14640,14640,0
|
|
20230808,152000,1265268000,14640,14640,14640,14640,0
|
|
20230808,151900,1265268000,14640,14640,14650,14600,577
|
|
20230808,151800,1256826290,14640,14630,14640,14620,28
|
|
20230808,151700,1256416420,14640,14620,14640,14620,79
|
|
20230808,151600,1255260230,14630,14620,14640,14620,47
|
|
20230808,151500,1254572390,14620,14640,14640,14620,104
|
|
20230808,151400,1253051110,14650,14650,14650,14640,19
|
|
20230808,151300,1252772830,14650,14660,14660,14650,52
|
|
20230808,151200,1252010640,14670,14670,14740,14670,141
|
|
20230808,151100,1249941290,14690,14590,14760,14590,437
|
|
20230808,151000,1243534730,14570,14590,14590,14570,320
|
|
20230808,150900,1238871680,14570,14580,14580,14570,63
|
|
20230808,150800,1237953170,14570,14570,14570,14560,88
|
|
20230808,150700,1236671070,14570,14560,14570,14560,360
|
|
20230808,150600,1231428690,14590,14550,14610,14550,61
|
|
20230808,150500,1230538200,14550,14610,14610,14550,203
|
|
20230808,150400,1227581630,14620,14620,14620,14610,52
|
|
20230808,150300,1226821610,14610,14560,14610,14560,27
|
|
20230808,150200,1226428250,14560,14560,14560,14550,136
|
|
20230808,150100,1224448990,14550,14560,14560,14540,612
|
|
20230808,150000,1215544660,14550,14590,14630,14550,933
|
|
20230808,145900,1201962810,14590,14640,14640,14560,1009
|
|
20230808,145800,1187255590,14640,14640,14640,14640,21
|
|
20230808,145700,1186948150,14650,14620,14760,14600,2006
|
|
20230808,145600,1157631240,14620,14630,14630,14620,165
|
|
20230808,145500,1155218930,14630,14650,14650,14630,65
|
|
20230808,145400,1154267620,14650,14680,14690,14650,97
|
|
20230808,145300,1152844920,14650,14650,14680,14650,6
|
|
20230808,145200,1152756930,14690,14640,14690,14640,45
|
|
20230808,145100,1152095960,14640,14630,14650,14630,46
|
|
20230808,145000,1151422430,14620,14630,14630,14620,623
|
|
20230808,144900,1142311440,14640,14630,14640,14620,937
|
|
20230808,144800,1128608730,14620,14630,14640,14620,520
|
|
20230808,144700,1121003540,14630,14650,14650,14630,362
|
|
20230808,144600,1115703630,14640,14640,14650,14640,34
|
|
20230808,144500,1115205750,14640,14640,14640,14640,4
|
|
20230808,144400,1115147190,14640,14660,14660,14640,409
|
|
20230808,144300,1109154290,14660,14700,14700,14660,239
|
|
20230808,144200,1105648210,14690,14690,14690,14690,5
|
|
20230808,144100,1105574760,14690,14730,14740,14690,100
|
|
20230808,144000,1104101790,14690,14700,14720,14690,28
|
|
20230808,143900,1103690180,14690,14680,14690,14680,31
|
|
20230808,143800,1103234820,14660,14680,14690,14660,129
|
|
20230808,143700,1101342050,14670,14670,14680,14660,52
|
|
20230808,143600,1100578980,14680,14670,14680,14670,57
|
|
20230808,143500,1099742550,14670,14670,14670,14670,1
|
|
20230808,143400,1099727880,14670,14710,14710,14670,5
|
|
20230808,143300,1099654390,14720,14720,14720,14690,105
|
|
20230808,143200,1098108820,14720,14740,14740,14690,39
|
|
20230808,143100,1097534310,14740,14740,14740,14740,13
|
|
20230808,143000,1097342690,14680,14690,14690,14670,50
|
|
20230808,142900,1096608350,14690,14690,14690,14690,53
|
|
20230808,142800,1095829780,14700,14700,14700,14700,62
|
|
20230808,142700,1094918380,14670,14670,14670,14670,53
|
|
20230808,142600,1094140870,14670,14640,14670,14630,210
|
|
20230808,142500,1091066190,14640,14630,14640,14630,70
|
|
20230808,142400,1090041850,14640,14640,14640,14640,0
|
|
20230808,142300,1090041850,14640,14640,14640,14640,31
|
|
20230808,142200,1089588010,14630,14630,14630,14630,51
|
|
20230808,142100,1088841880,14630,14640,14640,14630,803
|
|
20230808,142000,1077093950,14620,14630,14640,14620,326
|
|
20230808,141900,1072325060,14630,14640,14640,14630,787
|
|
20230808,141800,1060811120,14640,14640,14640,14640,371
|
|
20230808,141700,1055379680,14640,14660,14660,14640,57
|
|
20230808,141600,1054544930,14660,14650,14660,14650,476
|
|
20230808,141500,1047571430,14660,14670,14670,14660,996
|
|
20230808,141400,1032964530,14670,14670,14670,14670,300
|
|
20230808,141300,1028563530,14670,14680,14680,14670,23
|
|
20230808,141200,1028225910,14670,14670,14670,14670,349
|
|
20230808,141100,1023106080,14670,14670,14670,14670,40
|
|
20230808,141000,1022519280,14680,14690,14690,14680,178
|
|
20230808,140900,1019905250,14690,14700,14700,14690,120
|
|
20230808,140800,1018141930,14710,14740,14740,14710,331
|
|
20230808,140700,1013263530,14750,14750,14750,14750,6
|
|
20230808,140600,1013175030,14750,14740,14750,14740,57
|
|
20230808,140500,1012334330,14740,14740,14750,14740,112
|
|
20230808,140400,1010682840,14740,14740,14740,14740,1
|
|
20230808,140300,1010668100,14740,14740,14740,14740,11
|
|
20230808,140200,1010505960,14740,14800,14800,14740,321
|
|
20230808,140100,1005770260,14800,14800,14800,14800,0
|
|
20230808,140000,1005770260,14800,14750,14800,14740,86
|
|
20230808,135900,1004500500,14750,14750,14750,14750,53
|
|
20230808,135800,1003718750,14750,14750,14750,14750,5
|
|
20230808,135700,1003645000,14740,14740,14740,14740,82
|
|
20230808,135600,1002436320,14740,14740,14740,14740,100
|
|
20230808,135500,1000962320,14750,14750,14750,14750,2
|
|
20230808,135400,1000932820,14740,14740,14740,14740,46
|
|
20230808,135300,1000254780,14740,14740,14750,14740,5
|
|
20230808,135200,1000181070,14740,14740,14740,14740,0
|
|
20230808,135100,1000181070,14740,14750,14750,14740,132
|
|
20230808,135000,998234900,14750,14750,14750,14750,1
|
|
20230808,134900,998220150,14750,14720,14750,14720,777
|
|
20230808,134800,986773560,14700,14700,14700,14700,78
|
|
20230808,134700,985626960,14690,14690,14690,14690,39
|
|
20230808,134600,985054050,14690,14690,14690,14690,20
|
|
20230808,134500,984760250,14680,14680,14680,14680,46
|
|
20230808,134400,984084970,14690,14690,14690,14690,19
|
|
20230808,134300,983805860,14700,14700,14700,14700,0
|
|
20230808,134200,983805860,14700,14700,14700,14700,2
|
|
20230808,134100,983776460,14680,14690,14690,14680,120
|
|
20230808,134000,982014830,14680,14680,14690,14680,486
|
|
20230808,133900,974879900,14680,14680,14680,14680,0
|
|
20230808,133800,974879900,14680,14680,14680,14680,46
|
|
20230808,133700,974204620,14690,14690,14690,14690,6
|
|
20230808,133600,974116480,14680,14680,14690,14680,311
|
|
20230808,133500,969548790,14680,14680,14680,14680,52
|
|
20230808,133400,968785430,14670,14670,14670,14670,56
|
|
20230808,133300,967963910,14670,14670,14670,14670,0
|
|
20230808,133200,967963910,14670,14670,14670,14670,0
|
|
20230808,133100,967963910,14670,14670,14670,14670,0
|
|
20230808,133000,967963910,14670,14670,14670,14670,73
|
|
20230808,132900,966893000,14680,14670,14680,14670,183
|
|
20230808,132800,964208260,14670,14670,14670,14670,12
|
|
20230808,132700,964032220,14670,14670,14670,14670,0
|
|
20230808,132600,964032220,14670,14720,14720,14670,1101
|
|
20230808,132500,947878470,14720,14690,14720,14690,100
|
|
20230808,132400,946407440,14680,14680,14680,14680,41
|
|
20230808,132300,945805560,14660,14660,14660,14660,0
|
|
20230808,132200,945805560,14660,14660,14660,14660,115
|
|
20230808,132100,944119660,14670,14670,14670,14670,131
|
|
20230808,132000,942197890,14680,14680,14680,14680,1
|
|
20230808,131900,942183210,14680,14670,14680,14670,195
|
|
20230808,131800,939321430,14670,14670,14680,14670,384
|
|
20230808,131700,933688140,14680,14690,14690,14680,844
|
|
20230808,131600,921295850,14690,14700,14700,14690,68
|
|
20230808,131500,920296270,14700,14700,14700,14700,57
|
|
20230808,131400,919458370,14720,14720,14720,14720,0
|
|
20230808,131300,919458370,14720,14720,14720,14720,8
|
|
20230808,131200,919340610,14700,14690,14710,14690,788
|
|
20230808,131100,907753250,14690,14690,14690,14690,23
|
|
20230808,131000,907415380,14690,14690,14690,14690,0
|
|
20230808,130900,907415380,14690,14680,14690,14680,48
|
|
20230808,130800,906710720,14680,14690,14690,14680,273
|
|
20230808,130700,902702610,14690,14690,14690,14690,10
|
|
20230808,130600,902555710,14700,14700,14700,14700,106
|
|
20230808,130500,900997510,14700,14700,14700,14700,13
|
|
20230808,130400,900806410,14690,14680,14690,14680,35
|
|
20230808,130300,900292310,14690,14690,14690,14690,74
|
|
20230808,130200,899205250,14680,14680,14680,14680,46
|
|
20230808,130100,898529970,14680,14680,14680,14680,0
|
|
20230808,130000,898529970,14680,14680,14680,14680,202
|
|
20230808,125900,895564610,14680,14680,14680,14680,46
|
|
20230808,125800,894889330,14690,14700,14700,14690,110
|
|
20230808,125700,893273370,14690,14680,14690,14680,5
|
|
20230808,125600,893199930,14700,14690,14700,14690,137
|
|
20230808,125500,891187050,14690,14700,14700,14690,115
|
|
20230808,125400,889497640,14700,14700,14700,14700,12
|
|
20230808,125300,889321240,14690,14690,14690,14690,0
|
|
20230808,125200,889321240,14690,14690,14690,14690,1
|
|
20230808,125100,889306550,14690,14690,14690,14690,0
|
|
20230808,125000,889306550,14690,14690,14690,14690,287
|
|
20230808,124900,885090520,14690,14700,14710,14690,315
|
|
20230808,124800,880461570,14700,14700,14700,14700,42
|
|
20230808,124700,879844170,14700,14700,14700,14700,207
|
|
20230808,124600,876801270,14700,14700,14700,14700,116
|
|
20230808,124500,875096070,14710,14700,14710,14700,17
|
|
20230808,124400,874846020,14700,14700,14700,14700,339
|
|
20230808,124300,869862720,14710,14700,14710,14700,21
|
|
20230808,124200,869554010,14700,14710,14710,14700,104
|
|
20230808,124100,868025200,14690,14690,14690,14690,0
|
|
20230808,124000,868025200,14690,14690,14690,14690,1
|
|
20230808,123900,868010510,14690,14690,14690,14690,0
|
|
20230808,123800,868010510,14690,14710,14710,14690,42
|
|
20230808,123700,867392790,14710,14710,14710,14710,1
|
|
20230808,123600,867378080,14710,14700,14710,14700,30
|
|
20230808,123500,866937020,14710,14700,14710,14700,24
|
|
20230808,123400,866584200,14680,14680,14680,14680,46
|
|
20230808,123300,865908920,14680,14680,14680,14680,1
|
|
20230808,123200,865894240,14680,14700,14700,14680,318
|
|
20230808,123100,861221710,14700,14700,14700,14700,1
|
|
20230808,123000,861207010,14690,14700,14700,14690,846
|
|
20230808,122900,848771400,14700,14700,14700,14700,67
|
|
20230808,122800,847786500,14700,14710,14710,14700,82
|
|
20230808,122700,846580290,14710,14710,14710,14710,19
|
|
20230808,122600,846300800,14710,14710,14710,14710,0
|
|
20230808,122500,846300800,14710,14710,14710,14710,46
|
|
20230808,122400,845624140,14710,14710,14710,14710,0
|
|
20230808,122300,845624140,14710,14740,14740,14710,119
|
|
20230808,122200,843873560,14710,14710,14710,14710,0
|
|
20230808,122100,843873560,14710,14710,14710,14710,71
|
|
20230808,122000,842829150,14710,14710,14710,14710,15
|
|
20230808,121900,842608500,14720,14740,14740,14720,119
|
|
20230808,121800,840856700,14710,14740,14740,14710,40
|
|
20230808,121700,840267770,14740,14730,14740,14730,52
|
|
20230808,121600,839501640,14720,14720,14720,14720,1
|
|
20230808,121500,839486920,14720,14720,14730,14720,12
|
|
20230808,121400,839310270,14710,14720,14720,14710,399
|
|
20230808,121300,833439660,14710,14720,14720,14710,128
|
|
20230808,121200,831555780,14710,14700,14710,14700,106
|
|
20230808,121100,829997200,14700,14700,14700,14700,0
|
|
20230808,121000,829997200,14700,14700,14700,14700,47
|
|
20230808,120900,829306300,14700,14700,14700,14700,50
|
|
20230808,120800,828571300,14700,14700,14700,14700,195
|
|
20230808,120700,825704800,14700,14700,14700,14700,158
|
|
20230808,120600,823382200,14710,14710,14710,14710,45
|
|
20230808,120500,822720250,14720,14720,14720,14720,1
|
|
20230808,120400,822705530,14710,14710,14710,14710,2
|
|
20230808,120300,822676110,14710,14710,14710,14710,0
|
|
20230808,120200,822676110,14710,14700,14710,14700,68
|
|
20230808,120100,821676290,14700,14710,14710,14700,114
|
|
20230808,120000,819999680,14710,14740,14740,14710,287
|
|
20230808,115900,815774720,14730,14730,14730,14730,5
|
|
20230808,115800,815701070,14730,14730,14730,14730,10
|
|
20230808,115700,815553770,14740,14730,14740,14730,58
|
|
20230808,115600,814699420,14740,14740,14740,14740,6
|
|
20230808,115500,814610980,14740,14740,14740,14740,8
|
|
20230808,115400,814493060,14730,14730,14730,14730,0
|
|
20230808,115300,814493060,14730,14730,14730,14730,81
|
|
20230808,115200,813299930,14730,14750,14750,14730,218
|
|
20230808,115100,810087910,14760,14810,14810,14760,14
|
|
20230808,115000,809881220,14760,14750,14760,14750,22
|
|
20230808,114900,809556620,14750,14740,14750,14740,336
|
|
20230808,114800,804603840,14740,14750,14750,14740,150
|
|
20230808,114700,802391620,14750,14750,14750,14750,0
|
|
20230808,114600,802391620,14750,14760,14760,14740,275
|
|
20230808,114500,798335760,14760,14770,14770,14760,10
|
|
20230808,114400,798188120,14770,14780,14780,14770,78
|
|
20230808,114300,797036000,14780,14780,14780,14780,8
|
|
20230808,114200,796917760,14800,14800,14800,14800,1
|
|
20230808,114100,796902960,14770,14770,14770,14770,46
|
|
20230808,114000,796223540,14770,14770,14770,14770,52
|
|
20230808,113900,795455500,14770,14770,14770,14770,0
|
|
20230808,113800,795455500,14770,14770,14770,14770,2
|
|
20230808,113700,795425960,14770,14800,14800,14770,11
|
|
20230808,113600,795263460,14790,14790,14790,14790,0
|
|
20230808,113500,795263460,14790,14760,14790,14760,188
|
|
20230808,113400,792486520,14760,14750,14760,14750,106
|
|
20230808,113300,790922220,14740,14750,14750,14740,32
|
|
20230808,113200,790450520,14740,14740,14740,14740,25
|
|
20230808,113100,790082020,14730,14730,14730,14730,19
|
|
20230808,113000,789802150,14720,14730,14730,14720,54
|
|
20230808,112900,789007240,14740,14770,14770,14740,106
|
|
20230808,112800,787443970,14770,14770,14770,14760,126
|
|
20230808,112700,785583540,14770,14730,14770,14730,312
|
|
20230808,112600,780985690,14730,14730,14730,14730,0
|
|
20230808,112500,780985690,14730,14730,14730,14730,10
|
|
20230808,112400,780838390,14730,14760,14760,14700,298
|
|
20230808,112300,776445620,14760,14760,14760,14760,46
|
|
20230808,112200,775766660,14770,14830,14830,14770,777
|
|
20230808,112100,764290310,14840,14730,14840,14730,41
|
|
20230808,112000,763686080,14730,14720,14730,14720,36
|
|
20230808,111900,763156000,14680,14750,14750,14680,782
|
|
20230808,111800,751623370,14760,14770,14770,14760,27
|
|
20230808,111700,751224720,14780,14780,14780,14750,301
|
|
20230808,111600,746784760,14780,14750,14780,14750,12
|
|
20230808,111500,746607490,14750,14750,14750,14750,105
|
|
20230808,111400,745058740,14710,14690,14710,14650,1281
|
|
20230808,111300,726271340,14710,14730,14730,14710,124
|
|
20230808,111200,724446820,14700,14680,14700,14630,2319
|
|
20230808,111100,690467390,14690,14740,14740,14680,155
|
|
20230808,111000,688190210,14700,14740,14740,14700,1010
|
|
20230808,110900,673329420,14740,14770,14770,14740,628
|
|
20230808,110800,664063360,14800,14770,14800,14770,66
|
|
20230808,110700,663088210,14770,14760,14770,14760,86
|
|
20230808,110600,661818450,14770,14790,14790,14770,781
|
|
20230808,110500,650279220,14790,14780,14790,14780,89
|
|
20230808,110400,648963790,14780,14790,14790,14780,110
|
|
20230808,110300,647337090,14790,14790,14790,14790,286
|
|
20230808,110200,643107150,14790,14800,14810,14790,990
|
|
20230808,110100,628458410,14800,14800,14810,14800,356
|
|
20230808,110000,623189510,14800,14810,14810,14800,518
|
|
20230808,105900,615522700,14800,14800,14810,14800,657
|
|
20230808,105800,605799000,14810,14850,14850,14810,1564
|
|
20230808,105700,582610770,14850,14870,14870,14850,80
|
|
20230808,105600,581421650,14880,14880,14880,14880,1
|
|
20230808,105500,581406770,14880,14880,14880,14880,3
|
|
20230808,105400,581362130,14880,14880,14880,14880,50
|
|
20230808,105300,580618130,14880,14880,14880,14880,0
|
|
20230808,105200,580618130,14880,14880,14880,14880,34
|
|
20230808,105100,580112210,14890,14900,14900,14890,23
|
|
20230808,105000,579769730,14900,14900,14900,14900,19
|
|
20230808,104900,579486630,14900,14900,14900,14900,50
|
|
20230808,104800,578741630,14900,14900,14900,14900,8
|
|
20230808,104700,578622430,14900,14900,14900,14900,20
|
|
20230808,104600,578324430,14880,14880,14880,14880,0
|
|
20230808,104500,578324430,14880,14880,14880,14880,3
|
|
20230808,104400,578279790,14880,14880,14880,14880,18
|
|
20230808,104300,578011950,14880,14880,14880,14880,3
|
|
20230808,104200,577967310,14880,14880,14880,14880,3
|
|
20230808,104100,577922670,14870,14870,14870,14870,46
|
|
20230808,104000,577238650,14870,14870,14870,14870,21
|
|
20230808,103900,576926380,14870,14870,14870,14870,51
|
|
20230808,103800,576168010,14870,14880,14880,14830,646
|
|
20230808,103700,566573410,14870,14870,14880,14850,1260
|
|
20230808,103600,547835980,14870,14870,14880,14870,53
|
|
20230808,103500,547047860,14860,14870,14880,14860,266
|
|
20230808,103400,543089980,14850,14850,14850,14850,0
|
|
20230808,103300,543089980,14850,14850,14850,14850,3
|
|
20230808,103200,543045430,14830,14830,14830,14830,0
|
|
20230808,103100,543045430,14830,14830,14830,14830,1
|
|
20230808,103000,543030600,14830,14830,14830,14830,5
|
|
20230808,102900,542956450,14830,14830,14830,14830,5
|
|
20230808,102800,542882300,14830,14880,14880,14830,1060
|
|
20230808,102700,527138510,14890,14900,14900,14890,3
|
|
20230808,102600,527093820,14900,14900,14900,14900,2
|
|
20230808,102500,527064020,14900,14900,14900,14900,1
|
|
20230808,102400,527049120,14910,14880,14940,14870,14
|
|
20230808,102300,526840500,14880,14860,14880,14860,142
|
|
20230808,102200,524729560,14860,14880,14890,14860,580
|
|
20230808,102100,516104110,14880,14890,14890,14870,343
|
|
20230808,102000,510999360,14880,14890,14890,14880,475
|
|
20230808,101900,503926730,14890,14910,14910,14890,763
|
|
20230808,101800,492554870,14910,14910,14920,14900,315
|
|
20230808,101700,487857000,14910,14950,14950,14910,829
|
|
20230808,101600,475470430,14950,14950,14970,14950,315
|
|
20230808,101500,470757050,14950,14950,14950,14950,5
|
|
20230808,101400,470682300,14950,14980,14980,14930,339
|
|
20230808,101300,465611040,14980,15010,15010,14980,330
|
|
20230808,101200,460659390,15010,15110,15110,15010,806
|
|
20230808,101100,448496530,15110,15130,15140,15110,189
|
|
20230808,101000,445638860,15120,15120,15120,15120,5
|
|
20230808,100900,445563260,15120,15120,15120,15120,5
|
|
20230808,100800,445487660,15120,15120,15120,15120,0
|
|
20230808,100700,445487660,15120,15120,15120,15120,1
|
|
20230808,100600,445472540,15120,15120,15120,15120,1
|
|
20230808,100500,445457420,15180,15180,15180,15180,0
|
|
20230808,100400,445457420,15180,15150,15180,15090,50
|
|
20230808,100300,444702680,15090,15090,15090,15090,3
|
|
20230808,100200,444657410,15080,15080,15080,15080,156
|
|
20230808,100100,442304930,15080,15080,15230,15070,3171
|
|
20230808,100000,394076360,15080,15080,15160,15050,4721
|
|
20230808,095900,322713200,15090,15090,15090,15090,2
|
|
20230808,095800,322683020,15080,15080,15080,15080,206
|
|
20230808,095700,319576540,15080,15100,15100,15080,426
|
|
20230808,095600,313150300,15100,15100,15100,15100,273
|
|
20230808,095500,309028000,15100,15100,15100,15100,1
|
|
20230808,095400,309012900,15160,15100,15160,15100,26
|
|
20230808,095300,308620000,15100,15150,15160,15100,711
|
|
20230808,095200,297851290,15100,15090,15100,15090,120
|
|
20230808,095100,296040420,15090,15100,15110,15090,110
|
|
20230808,095000,294378980,15100,15100,15100,15100,10
|
|
20230808,094900,294227980,15110,15110,15110,15110,52
|
|
20230808,094800,293442260,15100,15100,15100,15100,0
|
|
20230808,094700,293442260,15100,15110,15110,15100,298
|
|
20230808,094600,288941960,15100,15160,15160,15100,330
|
|
20230808,094500,283944510,15160,15200,15200,15160,514
|
|
20230808,094400,276131950,15200,15180,15200,15180,263
|
|
20230808,094300,272134660,15140,15130,15190,15110,1322
|
|
20230808,094200,252097610,15130,15140,15140,15130,66
|
|
20230808,094100,251098930,15140,15130,15140,15130,45
|
|
20230808,094000,250418070,15130,15130,15130,15130,303
|
|
20230808,093900,245833680,15130,15140,15160,15130,519
|
|
20230808,093800,237967970,15140,15140,15140,15140,0
|
|
20230808,093700,237967970,15140,15100,15140,15060,463
|
|
20230808,093600,230973220,15100,15140,15140,15100,426
|
|
20230808,093500,224537770,15140,15130,15140,15130,436
|
|
20230808,093400,217939630,15130,15100,15140,15100,223
|
|
20230808,093300,214567920,14970,15150,15150,14970,948
|
|
20230808,093200,200263510,15120,15150,15160,15120,361
|
|
20230808,093100,194798380,15150,15070,15150,15060,1524
|
|
20230808,093000,171769070,15100,15070,15100,15070,159
|
|
20230808,092900,169372840,15040,15060,15060,15040,425
|
|
20230808,092800,162979180,15100,15100,15100,15100,2
|
|
20230808,092700,162948980,15060,15060,15060,15060,52
|
|
20230808,092600,162165860,15080,15080,15080,15080,0
|
|
20230808,092500,162165860,15080,15040,15080,15040,375
|
|
20230808,092400,156514540,15040,15010,15050,14940,1435
|
|
20230808,092300,134952910,15040,15040,15040,15040,0
|
|
20230808,092200,134952910,15040,14970,15040,14970,50
|
|
20230808,092100,134203030,14970,14970,14970,14960,140
|
|
20230808,092000,132107260,14980,14980,14980,14980,51
|
|
20230808,091900,131343280,14980,15020,15020,14970,10
|
|
20230808,091800,131193430,15000,14960,15000,14950,580
|
|
20230808,091700,122512010,14960,14960,14960,14960,2
|
|
20230808,091600,122482090,14980,14940,14980,14930,513
|
|
20230808,091500,114821330,14940,14930,14990,14930,219
|
|
20230808,091400,111549540,14930,14930,14930,14930,206
|
|
20230808,091300,108473960,14980,14980,14980,14980,12
|
|
20230808,091200,108294200,14920,14880,14930,14840,271
|
|
20230808,091100,104262140,14860,14850,14860,14830,3531
|
|
20230808,091000,51824860,14840,14940,14940,14840,949
|
|
20230808,090900,37709710,14950,14990,14990,14950,223
|
|
20230808,090800,34375530,14990,15000,15000,14990,10
|
|
20230808,090700,34225590,15000,15020,15020,15000,722
|
|
20230808,090600,23386530,15020,15080,15080,15020,278
|
|
20230808,090500,19208460,15080,15050,15080,15050,11
|
|
20230808,090400,19042610,15050,15080,15080,15050,70
|
|
20230808,090300,17988990,15080,15080,15080,15040,208
|
|
20230808,090200,14852390,15080,15070,15090,15070,440
|
|
20230808,090100,8218920,15030,15080,15080,15020,220
|
|
20230808,090000,4912280,15040,15080,15080,15040,326
|