598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,782377720,14790,14790,14790,14790,1107
|
|
20230809,185400,782377720,14790,14790,14790,14790,0
|
|
20230809,185300,782377720,14790,14790,14790,14790,0
|
|
20230809,185200,782377720,14790,14790,14790,14790,0
|
|
20230809,185100,782377720,14790,14790,14790,14790,0
|
|
20230809,185000,782377720,14790,14790,14790,14790,0
|
|
20230809,184900,782377720,14790,14790,14790,14790,0
|
|
20230809,184800,782377720,14790,14790,14790,14790,0
|
|
20230809,184700,782377720,14790,14790,14790,14790,0
|
|
20230809,184600,782377720,14790,14790,14790,14790,0
|
|
20230809,184500,782377720,14790,14790,14790,14790,0
|
|
20230809,184400,782377720,14790,14790,14790,14790,0
|
|
20230809,184300,782377720,14790,14790,14790,14790,0
|
|
20230809,184200,782377720,14790,14790,14790,14790,0
|
|
20230809,184100,782377720,14790,14790,14790,14790,0
|
|
20230809,184000,782377720,14790,14790,14790,14790,0
|
|
20230809,183900,782377720,14790,14790,14790,14790,0
|
|
20230809,183800,782377720,14790,14790,14790,14790,0
|
|
20230809,183700,782377720,14790,14790,14790,14790,0
|
|
20230809,183600,782377720,14790,14790,14790,14790,0
|
|
20230809,183500,782377720,14790,14790,14790,14790,0
|
|
20230809,183400,782377720,14790,14790,14790,14790,0
|
|
20230809,183300,782377720,14790,14790,14790,14790,0
|
|
20230809,183200,782377720,14790,14790,14790,14790,0
|
|
20230809,183100,782377720,14790,14790,14790,14790,0
|
|
20230809,183000,782377720,14790,14790,14790,14790,0
|
|
20230809,182900,782377720,14790,14790,14790,14790,0
|
|
20230809,182800,782377720,14790,14790,14790,14790,0
|
|
20230809,182700,782377720,14790,14790,14790,14790,0
|
|
20230809,182600,782377720,14790,14790,14790,14790,0
|
|
20230809,182500,782377720,14790,14790,14790,14790,1107
|
|
20230809,182400,782377720,14790,14790,14790,14790,0
|
|
20230809,182300,782377720,14790,14790,14790,14790,0
|
|
20230809,182200,782377720,14790,14790,14790,14790,0
|
|
20230809,182100,782377720,14790,14790,14790,14790,0
|
|
20230809,182000,782377720,14790,14790,14790,14790,0
|
|
20230809,181900,782377720,14790,14790,14790,14790,0
|
|
20230809,181800,782377720,14790,14790,14790,14790,0
|
|
20230809,181700,782377720,14790,14790,14790,14790,0
|
|
20230809,181600,782377720,14790,14790,14790,14790,0
|
|
20230809,181500,782377720,14790,14790,14790,14790,0
|
|
20230809,181400,782377720,14790,14790,14790,14790,0
|
|
20230809,181300,782377720,14790,14790,14790,14790,0
|
|
20230809,181200,782377720,14790,14790,14790,14790,0
|
|
20230809,181100,782377720,14790,14790,14790,14790,0
|
|
20230809,181000,782377720,14790,14790,14790,14790,0
|
|
20230809,180900,782377720,14790,14790,14790,14790,0
|
|
20230809,180800,782377720,14790,14790,14790,14790,0
|
|
20230809,180700,782377720,14790,14790,14790,14790,0
|
|
20230809,180600,782377720,14790,14790,14790,14790,0
|
|
20230809,180500,782377720,14790,14790,14790,14790,0
|
|
20230809,180400,782377720,14790,14790,14790,14790,0
|
|
20230809,180300,782377720,14790,14790,14790,14790,0
|
|
20230809,180200,782377720,14790,14790,14790,14790,0
|
|
20230809,180100,782377720,14790,14790,14790,14790,0
|
|
20230809,180000,782377720,14790,14790,14790,14790,0
|
|
20230809,175900,782377720,14790,14790,14790,14790,0
|
|
20230809,175800,782377720,14790,14790,14790,14790,0
|
|
20230809,175700,782377720,14790,14790,14790,14790,0
|
|
20230809,175600,782377720,14790,14790,14790,14790,0
|
|
20230809,175500,782377720,14790,14790,14790,14790,1107
|
|
20230809,175400,782377720,14790,14790,14790,14790,0
|
|
20230809,175300,782377720,14790,14790,14790,14790,0
|
|
20230809,175200,782377720,14790,14790,14790,14790,0
|
|
20230809,175100,782377720,14790,14790,14790,14790,0
|
|
20230809,175000,782377720,14790,14790,14790,14790,0
|
|
20230809,174900,782377720,14790,14790,14790,14790,0
|
|
20230809,174800,782377720,14790,14790,14790,14790,0
|
|
20230809,174700,782377720,14790,14790,14790,14790,0
|
|
20230809,174600,782377720,14790,14790,14790,14790,0
|
|
20230809,174500,782377720,14790,14790,14790,14790,0
|
|
20230809,174400,782377720,14790,14790,14790,14790,0
|
|
20230809,174300,782377720,14790,14790,14790,14790,0
|
|
20230809,174200,782377720,14790,14790,14790,14790,0
|
|
20230809,174100,782377720,14790,14790,14790,14790,0
|
|
20230809,174000,782377720,14790,14790,14790,14790,0
|
|
20230809,173900,782377720,14790,14790,14790,14790,0
|
|
20230809,173800,782377720,14790,14790,14790,14790,0
|
|
20230809,173700,782377720,14790,14790,14790,14790,0
|
|
20230809,173600,782377720,14790,14790,14790,14790,0
|
|
20230809,173500,782377720,14790,14790,14790,14790,0
|
|
20230809,173400,782377720,14790,14790,14790,14790,0
|
|
20230809,173300,782377720,14790,14790,14790,14790,0
|
|
20230809,173200,782377720,14790,14790,14790,14790,0
|
|
20230809,173100,782377720,14790,14790,14790,14790,0
|
|
20230809,173000,782377720,14790,14790,14790,14790,0
|
|
20230809,172900,782377720,14790,14790,14790,14790,0
|
|
20230809,172800,782377720,14790,14790,14790,14790,0
|
|
20230809,172700,782377720,14790,14790,14790,14790,0
|
|
20230809,172600,782377720,14790,14790,14790,14790,0
|
|
20230809,172500,782377720,14790,14790,14790,14790,1107
|
|
20230809,172400,782377720,14790,14790,14790,14790,0
|
|
20230809,172300,782377720,14790,14790,14790,14790,0
|
|
20230809,172200,782377720,14790,14790,14790,14790,0
|
|
20230809,172100,782377720,14790,14790,14790,14790,0
|
|
20230809,172000,782377720,14790,14790,14790,14790,0
|
|
20230809,171900,782377720,14790,14790,14790,14790,0
|
|
20230809,171800,782377720,14790,14790,14790,14790,0
|
|
20230809,171700,782377720,14790,14790,14790,14790,0
|
|
20230809,171600,782377720,14790,14790,14790,14790,0
|
|
20230809,171500,782377720,14790,14790,14790,14790,0
|
|
20230809,171400,782377720,14790,14790,14790,14790,0
|
|
20230809,171300,782377720,14790,14790,14790,14790,0
|
|
20230809,171200,782377720,14790,14790,14790,14790,0
|
|
20230809,171100,782377720,14790,14790,14790,14790,0
|
|
20230809,171000,782377720,14790,14790,14790,14790,0
|
|
20230809,170900,782377720,14790,14790,14790,14790,0
|
|
20230809,170800,782377720,14790,14790,14790,14790,0
|
|
20230809,170700,782377720,14790,14790,14790,14790,0
|
|
20230809,170600,782377720,14790,14790,14790,14790,0
|
|
20230809,170500,782377720,14790,14790,14790,14790,0
|
|
20230809,170400,782377720,14790,14790,14790,14790,0
|
|
20230809,170300,782377720,14790,14790,14790,14790,0
|
|
20230809,170200,782377720,14790,14790,14790,14790,0
|
|
20230809,170100,782377720,14790,14790,14790,14790,0
|
|
20230809,170000,782377720,14790,14790,14790,14790,0
|
|
20230809,165900,782377720,14790,14790,14790,14790,0
|
|
20230809,165800,782377720,14790,14790,14790,14790,0
|
|
20230809,165700,782377720,14790,14790,14790,14790,0
|
|
20230809,165600,782377720,14790,14790,14790,14790,0
|
|
20230809,165500,782377720,14790,14790,14790,14790,1107
|
|
20230809,165400,782377720,14790,14790,14790,14790,0
|
|
20230809,165300,782377720,14790,14790,14790,14790,0
|
|
20230809,165200,782377720,14790,14790,14790,14790,0
|
|
20230809,165100,782377720,14790,14790,14790,14790,0
|
|
20230809,165000,782377720,14790,14790,14790,14790,0
|
|
20230809,164900,782377720,14790,14790,14790,14790,0
|
|
20230809,164800,782377720,14790,14790,14790,14790,0
|
|
20230809,164700,782377720,14790,14790,14790,14790,0
|
|
20230809,164600,782377720,14790,14790,14790,14790,0
|
|
20230809,164500,782377720,14790,14790,14790,14790,0
|
|
20230809,164400,782377720,14790,14790,14790,14790,0
|
|
20230809,164300,782377720,14790,14790,14790,14790,0
|
|
20230809,164200,782377720,14790,14790,14790,14790,0
|
|
20230809,164100,782377720,14790,14790,14790,14790,0
|
|
20230809,164000,782377720,14790,14790,14790,14790,0
|
|
20230809,163900,782377720,14790,14790,14790,14790,0
|
|
20230809,163800,782377720,14790,14790,14790,14790,0
|
|
20230809,163700,782377720,14790,14790,14790,14790,0
|
|
20230809,163600,782377720,14790,14790,14790,14790,0
|
|
20230809,163500,782377720,14790,14790,14790,14790,0
|
|
20230809,163400,782377720,14790,14790,14790,14790,0
|
|
20230809,163300,782377720,14790,14790,14790,14790,0
|
|
20230809,163200,782377720,14790,14790,14790,14790,0
|
|
20230809,163100,782377720,14790,14790,14790,14790,0
|
|
20230809,163000,782377720,14790,14790,14790,14790,0
|
|
20230809,162900,782377720,14790,14790,14790,14790,0
|
|
20230809,162800,782377720,14790,14790,14790,14790,0
|
|
20230809,162700,782377720,14790,14790,14790,14790,0
|
|
20230809,162600,782377720,14790,14790,14790,14790,0
|
|
20230809,162500,782377720,14790,14790,14790,14790,1107
|
|
20230809,162400,782377720,14790,14790,14790,14790,0
|
|
20230809,162300,782377720,14790,14790,14790,14790,0
|
|
20230809,162200,782377720,14790,14790,14790,14790,0
|
|
20230809,162100,782377720,14790,14790,14790,14790,0
|
|
20230809,162000,782377720,14790,14790,14790,14790,0
|
|
20230809,161900,782377720,14790,14790,14790,14790,0
|
|
20230809,161800,782377720,14790,14790,14790,14790,0
|
|
20230809,161700,782377720,14790,14790,14790,14790,0
|
|
20230809,161600,782377720,14790,14790,14790,14790,0
|
|
20230809,161500,782377720,14790,14790,14790,14790,0
|
|
20230809,161400,782377720,14790,14790,14790,14790,0
|
|
20230809,161300,782377720,14790,14790,14790,14790,0
|
|
20230809,161200,782377720,14790,14790,14790,14790,0
|
|
20230809,161100,782377720,14790,14790,14790,14790,0
|
|
20230809,161000,782377720,14790,14790,14790,14790,0
|
|
20230809,160900,782377720,14790,14790,14790,14790,0
|
|
20230809,160800,782377720,14790,14790,14790,14790,0
|
|
20230809,160700,782377720,14790,14790,14790,14790,0
|
|
20230809,160600,782377720,14790,14790,14790,14790,0
|
|
20230809,160500,782377720,14790,14790,14790,14790,0
|
|
20230809,160400,782377720,14790,14790,14790,14790,0
|
|
20230809,160300,782377720,14790,14790,14790,14790,0
|
|
20230809,160200,782377720,14790,14790,14790,14790,0
|
|
20230809,160100,782377720,14790,14790,14790,14790,0
|
|
20230809,160000,782377720,14790,14790,14790,14790,0
|
|
20230809,155900,782377720,14790,14790,14790,14790,0
|
|
20230809,155800,782377720,14790,14790,14790,14790,0
|
|
20230809,155700,782377720,14790,14790,14790,14790,0
|
|
20230809,155600,782377720,14790,14790,14790,14790,0
|
|
20230809,155500,782377720,14790,14790,14790,14790,1107
|
|
20230809,155400,782377720,14790,14790,14790,14790,0
|
|
20230809,155300,782377720,14790,14790,14790,14790,0
|
|
20230809,155200,782377720,14790,14790,14790,14790,0
|
|
20230809,155100,782377720,14790,14790,14790,14790,0
|
|
20230809,155000,782377720,14790,14790,14790,14790,0
|
|
20230809,154900,782377720,14790,14790,14790,14790,0
|
|
20230809,154800,782377720,14790,14790,14790,14790,0
|
|
20230809,154700,782377720,14790,14790,14790,14790,0
|
|
20230809,154600,782377720,14790,14790,14790,14790,0
|
|
20230809,154500,782377720,14790,14790,14790,14790,0
|
|
20230809,154400,782377720,14790,14790,14790,14790,0
|
|
20230809,154300,782377720,14790,14790,14790,14790,0
|
|
20230809,154200,782377720,14790,14790,14790,14790,0
|
|
20230809,154100,782377720,14790,14790,14790,14790,0
|
|
20230809,154000,782377720,14790,14790,14790,14790,0
|
|
20230809,153900,782377720,14790,14790,14790,14790,0
|
|
20230809,153800,782377720,14790,14790,14790,14790,0
|
|
20230809,153700,782377720,14790,14790,14790,14790,0
|
|
20230809,153600,782377720,14790,14790,14790,14790,0
|
|
20230809,153500,782377720,14790,14790,14790,14790,0
|
|
20230809,153400,782377720,14790,14790,14790,14790,0
|
|
20230809,153300,782377720,14790,14790,14790,14790,0
|
|
20230809,153200,782377720,14790,14790,14790,14790,0
|
|
20230809,153100,782377720,14790,14790,14790,14790,0
|
|
20230809,153000,782377720,14790,14790,14790,14790,1107
|
|
20230809,152900,766005190,14750,14750,14750,14750,0
|
|
20230809,152800,766005190,14750,14750,14750,14750,0
|
|
20230809,152700,766005190,14750,14750,14750,14750,0
|
|
20230809,152600,766005190,14750,14750,14750,14750,0
|
|
20230809,152500,766005190,14750,14750,14750,14750,0
|
|
20230809,152400,766005190,14750,14750,14750,14750,0
|
|
20230809,152300,766005190,14750,14750,14750,14750,0
|
|
20230809,152200,766005190,14750,14750,14750,14750,0
|
|
20230809,152100,766005190,14750,14750,14750,14750,0
|
|
20230809,152000,766005190,14750,14750,14750,14750,0
|
|
20230809,151900,766005190,14750,14780,14780,14750,286
|
|
20230809,151800,761779720,14780,14790,14790,14780,275
|
|
20230809,151700,757713320,14790,14790,14790,14780,122
|
|
20230809,151600,755909520,14780,14780,14790,14780,53
|
|
20230809,151500,755125940,14790,14780,14790,14770,602
|
|
20230809,151400,746224290,14780,14780,14780,14760,69
|
|
20230809,151300,745204590,14770,14770,14780,14760,80
|
|
20230809,151200,744022760,14770,14760,14770,14750,38
|
|
20230809,151100,743461810,14760,14760,14760,14750,34
|
|
20230809,151000,742959980,14770,14750,14770,14750,84
|
|
20230809,150900,741719770,14760,14770,14770,14760,83
|
|
20230809,150800,740494320,14760,14750,14770,14740,147
|
|
20230809,150700,738325600,14740,14740,14750,14740,38
|
|
20230809,150600,737765410,14750,14750,14770,14750,334
|
|
20230809,150500,732838040,14730,14730,14730,14730,9
|
|
20230809,150400,732705470,14740,14760,14760,14740,121
|
|
20230809,150300,730920290,14760,14770,14770,14760,226
|
|
20230809,150200,727583990,14780,14790,14800,14780,240
|
|
20230809,150100,724033980,14790,14790,14790,14790,34
|
|
20230809,150000,723531120,14790,14790,14790,14760,50
|
|
20230809,145900,722791710,14790,14790,14790,14790,12
|
|
20230809,145800,722614230,14760,14790,14790,14760,228
|
|
20230809,145700,719244550,14790,14790,14790,14790,108
|
|
20230809,145600,717647230,14790,14810,14810,14790,49
|
|
20230809,145500,716921930,14800,14800,14800,14800,57
|
|
20230809,145400,716078330,14810,14800,14820,14800,586
|
|
20230809,145300,707400510,14800,14780,14800,14780,142
|
|
20230809,145200,705301440,14770,14770,14780,14770,26
|
|
20230809,145100,704917320,14760,14780,14780,14760,51
|
|
20230809,145000,704163720,14780,14780,14790,14760,75
|
|
20230809,144900,703055290,14770,14770,14780,14770,47
|
|
20230809,144800,702360930,14780,14790,14790,14770,29
|
|
20230809,144700,701932220,14790,14770,14790,14770,21
|
|
20230809,144600,701621810,14760,14760,14760,14760,2
|
|
20230809,144500,701592290,14760,14770,14770,14760,63
|
|
20230809,144400,700662240,14750,14760,14780,14750,390
|
|
20230809,144300,694904860,14750,14770,14770,14750,25
|
|
20230809,144200,694535770,14750,14770,14770,14750,47
|
|
20230809,144100,693841970,14760,14770,14780,14760,198
|
|
20230809,144000,690917460,14780,14780,14790,14780,44
|
|
20230809,143900,690267040,14790,14800,14800,14780,42
|
|
20230809,143800,689645790,14800,14800,14800,14790,74
|
|
20230809,143700,688550630,14800,14800,14810,14800,53
|
|
20230809,143600,687766060,14810,14810,14810,14800,35
|
|
20230809,143500,687247720,14790,14800,14800,14790,105
|
|
20230809,143400,685693790,14800,14830,14830,14800,325
|
|
20230809,143300,680883180,14830,14840,14840,14830,76
|
|
20230809,143200,679755800,14840,14840,14840,14840,40
|
|
20230809,143100,679162200,14840,14840,14840,14840,32
|
|
20230809,143000,678687320,14840,14840,14840,14840,85
|
|
20230809,142900,677425920,14830,14830,14850,14830,153
|
|
20230809,142800,675155540,14840,14760,14840,14760,2219
|
|
20230809,142700,642336350,14760,14750,14760,14750,89
|
|
20230809,142600,641022820,14740,14740,14740,14730,142
|
|
20230809,142500,638929750,14740,14740,14740,14740,18
|
|
20230809,142400,638664430,14750,14750,14750,14730,52
|
|
20230809,142300,637897450,14740,14740,14740,14740,67
|
|
20230809,142200,636909870,14720,14730,14740,14720,18
|
|
20230809,142100,636644670,14720,14720,14720,14720,0
|
|
20230809,142000,636644670,14720,14730,14730,14720,63
|
|
20230809,141900,635716710,14720,14720,14720,14720,3
|
|
20230809,141800,635672550,14720,14730,14730,14720,89
|
|
20230809,141700,634361610,14730,14730,14730,14730,54
|
|
20230809,141600,633566190,14730,14730,14730,14720,177
|
|
20230809,141500,630959960,14750,14750,14750,14750,29
|
|
20230809,141400,630532210,14750,14750,14750,14720,94
|
|
20230809,141300,629147150,14750,14750,14750,14750,27
|
|
20230809,141200,628748900,14750,14740,14750,14740,161
|
|
20230809,141100,626375180,14740,14740,14740,14740,14
|
|
20230809,141000,626168820,14700,14700,14700,14700,26
|
|
20230809,140900,625786620,14700,14700,14700,14700,0
|
|
20230809,140800,625786620,14700,14700,14700,14700,0
|
|
20230809,140700,625786620,14700,14700,14700,14700,0
|
|
20230809,140600,625786620,14700,14700,14700,14700,2
|
|
20230809,140500,625757220,14730,14710,14730,14700,171
|
|
20230809,140400,623239430,14710,14710,14710,14710,0
|
|
20230809,140300,623239430,14710,14710,14710,14710,14
|
|
20230809,140200,623033490,14700,14700,14700,14700,20
|
|
20230809,140100,622739490,14700,14690,14710,14690,58
|
|
20230809,140000,621887390,14720,14720,14720,14690,32
|
|
20230809,135900,621416470,14720,14720,14720,14720,0
|
|
20230809,135800,621416470,14720,14720,14720,14720,1
|
|
20230809,135700,621401750,14690,14690,14720,14680,213
|
|
20230809,135600,618272090,14730,14730,14730,14730,0
|
|
20230809,135500,618272090,14730,14730,14730,14690,13
|
|
20230809,135400,618080640,14690,14680,14690,14680,142
|
|
20230809,135300,615995700,14680,14680,14730,14680,115
|
|
20230809,135200,614307250,14730,14700,14730,14700,43
|
|
20230809,135100,613674610,14700,14690,14700,14690,72
|
|
20230809,135000,612616780,14670,14670,14670,14670,0
|
|
20230809,134900,612616780,14670,14670,14670,14670,0
|
|
20230809,134800,612616780,14670,14670,14670,14670,0
|
|
20230809,134700,612616780,14670,14670,14690,14670,831
|
|
20230809,134600,600425780,14670,14680,14680,14660,364
|
|
20230809,134500,595085590,14680,14680,14680,14680,48
|
|
20230809,134400,594380950,14680,14710,14710,14680,138
|
|
20230809,134300,592354120,14710,14710,14710,14710,0
|
|
20230809,134200,592354120,14710,14710,14710,14710,3
|
|
20230809,134100,592309990,14710,14700,14710,14700,7
|
|
20230809,134000,592207040,14700,14740,14740,14690,270
|
|
20230809,133900,588237710,14700,14700,14700,14700,214
|
|
20230809,133800,585091910,14690,14700,14700,14690,308
|
|
20230809,133700,580567340,14690,14750,14750,14690,100
|
|
20230809,133600,579097320,14750,14730,14750,14730,332
|
|
20230809,133500,574205160,14720,14720,14720,14720,0
|
|
20230809,133400,574205160,14720,14720,14720,14720,0
|
|
20230809,133300,574205160,14720,14720,14720,14720,0
|
|
20230809,133200,574205160,14720,14670,14720,14670,459
|
|
20230809,133100,567464390,14670,14680,14680,14670,222
|
|
20230809,133000,564207430,14670,14670,14670,14670,48
|
|
20230809,132900,563503270,14670,14670,14670,14670,52
|
|
20230809,132800,562740430,14670,14670,14670,14670,0
|
|
20230809,132700,562740430,14670,14670,14670,14670,133
|
|
20230809,132600,560789320,14670,14690,14690,14670,1279
|
|
20230809,132500,542019340,14700,14700,14700,14690,15
|
|
20230809,132400,541798850,14690,14700,14700,14690,43
|
|
20230809,132300,541166780,14690,14700,14700,14690,51
|
|
20230809,132200,540417110,14700,14700,14700,14700,0
|
|
20230809,132100,540417110,14700,14700,14700,14700,0
|
|
20230809,132000,540417110,14700,14700,14700,14700,16
|
|
20230809,131900,540181910,14690,14690,14700,14690,72
|
|
20230809,131800,539123940,14690,14690,14690,14690,490
|
|
20230809,131700,531925840,14690,14690,14690,14690,103
|
|
20230809,131600,530412770,14690,14690,14690,14690,0
|
|
20230809,131500,530412770,14690,14730,14730,14690,74
|
|
20230809,131400,529324110,14690,14690,14690,14690,140
|
|
20230809,131300,527267510,14690,14690,14690,14690,14
|
|
20230809,131200,527061850,14690,14690,14690,14690,206
|
|
20230809,131100,524035710,14720,14720,14720,14690,91
|
|
20230809,131000,522696220,14690,14690,14690,14690,0
|
|
20230809,130900,522696220,14690,14720,14720,14690,26
|
|
20230809,130800,522313860,14720,14710,14720,14710,118
|
|
20230809,130700,520577210,14700,14700,14700,14700,162
|
|
20230809,130600,518195810,14690,14680,14690,14680,81
|
|
20230809,130500,517006430,14680,14680,14680,14680,0
|
|
20230809,130400,517006430,14680,14680,14680,14680,0
|
|
20230809,130300,517006430,14680,14690,14690,14680,86
|
|
20230809,130200,515743900,14690,14690,14690,14690,5
|
|
20230809,130100,515670450,14690,14690,14690,14690,125
|
|
20230809,130000,513834200,14670,14670,14670,14670,1
|
|
20230809,125900,513819530,14650,14660,14670,14650,82
|
|
20230809,125800,512617330,14700,14690,14700,14690,48
|
|
20230809,125700,511912150,14690,14700,14700,14690,257
|
|
20230809,125600,508136770,14700,14700,14700,14690,138
|
|
20230809,125500,506109390,14690,14690,14690,14690,0
|
|
20230809,125400,506109390,14690,14670,14690,14670,110
|
|
20230809,125300,504493610,14660,14640,14660,14640,143
|
|
20230809,125200,502398080,14630,14650,14650,14630,83
|
|
20230809,125100,501182600,14650,14660,14660,14650,236
|
|
20230809,125000,497722880,14680,14670,14680,14670,10
|
|
20230809,124900,497576090,14660,14660,14660,14660,0
|
|
20230809,124800,497576090,14660,14660,14680,14660,185
|
|
20230809,124700,494863890,14660,14660,14660,14660,4
|
|
20230809,124600,494805250,14650,14620,14650,14610,584
|
|
20230809,124500,486262390,14620,14620,14620,14620,6
|
|
20230809,124400,486174670,14630,14620,14630,14610,126
|
|
20230809,124300,484332240,14620,14620,14620,14620,2
|
|
20230809,124200,484303000,14640,14640,14640,14640,1
|
|
20230809,124100,484288360,14610,14650,14650,14600,785
|
|
20230809,124000,472809790,14660,14650,14660,14650,17
|
|
20230809,123900,472560730,14650,14680,14680,14650,1581
|
|
20230809,123800,449379130,14690,14690,14690,14690,33
|
|
20230809,123700,448894360,14690,14680,14690,14680,16
|
|
20230809,123600,448659360,14680,14690,14690,14680,61
|
|
20230809,123500,447763870,14680,14680,14680,14680,0
|
|
20230809,123400,447763870,14680,14680,14680,14680,18
|
|
20230809,123300,447499630,14690,14710,14710,14690,242
|
|
20230809,123200,443942510,14700,14700,14700,14700,0
|
|
20230809,123100,443942510,14700,14710,14710,14700,25
|
|
20230809,123000,443574880,14700,14700,14730,14700,397
|
|
20230809,122900,437738650,14730,14730,14730,14700,59
|
|
20230809,122800,436871110,14700,14700,14700,14700,0
|
|
20230809,122700,436871110,14700,14730,14730,14700,10
|
|
20230809,122600,436723840,14730,14730,14730,14730,0
|
|
20230809,122500,436723840,14730,14730,14730,14730,10
|
|
20230809,122400,436576540,14730,14730,14730,14730,5
|
|
20230809,122300,436502890,14730,14690,14730,14680,650
|
|
20230809,122200,426953400,14680,14680,14680,14680,0
|
|
20230809,122100,426953400,14680,14690,14690,14680,30
|
|
20230809,122000,426512790,14680,14680,14680,14680,73
|
|
20230809,121900,425441150,14680,14720,14720,14680,398
|
|
20230809,121800,419594980,14720,14720,14720,14720,1
|
|
20230809,121700,419580260,14690,14690,14690,14690,49
|
|
20230809,121600,418860450,14720,14720,14720,14720,0
|
|
20230809,121500,418860450,14720,14720,14720,14720,0
|
|
20230809,121400,418860450,14720,14720,14720,14720,148
|
|
20230809,121300,416681890,14730,14730,14730,14730,1
|
|
20230809,121200,416667160,14730,14730,14730,14730,16
|
|
20230809,121100,416431480,14720,14720,14730,14720,46
|
|
20230809,121000,415754350,14730,14730,14730,14730,10
|
|
20230809,120900,415607050,14730,14730,14730,14730,5
|
|
20230809,120800,415533400,14730,14730,14730,14730,12
|
|
20230809,120700,415356640,14740,14740,14740,14740,7
|
|
20230809,120600,415253460,14740,14730,14740,14720,392
|
|
20230809,120500,409476680,14730,14730,14730,14730,11
|
|
20230809,120400,409314650,14720,14720,14730,14720,25
|
|
20230809,120300,408946560,14720,14700,14730,14700,415
|
|
20230809,120200,402844570,14690,14690,14690,14690,15
|
|
20230809,120100,402624220,14680,14680,14680,14680,1
|
|
20230809,120000,402609540,14680,14710,14710,14680,38
|
|
20230809,115900,402050770,14710,14710,14710,14710,13
|
|
20230809,115800,401859540,14700,14700,14700,14700,1
|
|
20230809,115700,401844840,14700,14690,14700,14690,4
|
|
20230809,115600,401786070,14680,14660,14680,14660,482
|
|
20230809,115500,394718850,14660,14690,14690,14660,495
|
|
20230809,115400,387461580,14700,14700,14700,14700,1
|
|
20230809,115300,387446880,14700,14720,14720,14700,72
|
|
20230809,115200,386388390,14740,14740,14740,14740,0
|
|
20230809,115100,386388390,14740,14740,14740,14740,39
|
|
20230809,115000,385813530,14700,14700,14700,14700,350
|
|
20230809,114900,380668530,14740,14740,14740,14740,11
|
|
20230809,114800,380506390,14700,14740,14740,14700,176
|
|
20230809,114700,377914510,14700,14700,14700,14700,0
|
|
20230809,114600,377914510,14700,14700,14700,14700,0
|
|
20230809,114500,377914510,14700,14690,14700,14690,3
|
|
20230809,114400,377870430,14720,14720,14720,14720,0
|
|
20230809,114300,377870430,14720,14730,14740,14690,144
|
|
20230809,114200,375751080,14730,14730,14730,14730,5
|
|
20230809,114100,375677430,14730,14730,14730,14730,10
|
|
20230809,114000,375530130,14730,14730,14730,14730,1
|
|
20230809,113900,375515400,14650,14720,14720,14650,51
|
|
20230809,113800,374764820,14630,14730,14730,14620,370
|
|
20230809,113700,369342530,14740,14760,14790,14740,381
|
|
20230809,113600,363719430,14760,14760,14760,14760,112
|
|
20230809,113500,362066310,14760,14760,14760,14760,6
|
|
20230809,113400,361977750,14760,14760,14760,14760,10
|
|
20230809,113300,361830150,14760,14750,14760,14740,40
|
|
20230809,113200,361239960,14750,14750,14750,14740,126
|
|
20230809,113100,359381510,14750,14750,14750,14750,11
|
|
20230809,113000,359219260,14740,14740,14740,14740,51
|
|
20230809,112900,358467520,14750,14750,14750,14740,15
|
|
20230809,112800,358246320,14740,14750,14750,14740,25
|
|
20230809,112700,357877720,14740,14750,14750,14740,6
|
|
20230809,112600,357789230,14750,14740,14750,14740,20
|
|
20230809,112500,357494380,14740,14750,14750,14740,10
|
|
20230809,112400,357346930,14750,14740,14750,14740,21
|
|
20230809,112300,357037280,14730,14720,14730,14720,66
|
|
20230809,112200,356065340,14740,14740,14740,14740,13
|
|
20230809,112100,355873720,14740,14740,14740,14740,9
|
|
20230809,112000,355741060,14740,14740,14740,14740,18
|
|
20230809,111900,355475740,14740,14740,14740,14740,12
|
|
20230809,111800,355298860,14740,14720,14740,14720,154
|
|
20230809,111700,353030290,14720,14710,14720,14710,374
|
|
20230809,111600,347528470,14710,14710,14710,14710,107
|
|
20230809,111500,345954500,14710,14740,14740,14710,91
|
|
20230809,111400,344615440,14720,14720,14720,14720,1
|
|
20230809,111300,344600720,14720,14700,14720,14700,153
|
|
20230809,111200,342349480,14690,14680,14690,14670,387
|
|
20230809,111100,336670040,14680,14690,14690,14680,209
|
|
20230809,111000,333600980,14700,14710,14720,14700,260
|
|
20230809,110900,329778550,14720,14730,14730,14720,35
|
|
20230809,110800,329263050,14740,14760,14760,14740,88
|
|
20230809,110700,327965300,14760,14760,14760,14760,13
|
|
20230809,110600,327773420,14760,14750,14760,14750,338
|
|
20230809,110500,322787800,14750,14750,14750,14750,0
|
|
20230809,110400,322787800,14750,14750,14750,14750,0
|
|
20230809,110300,322787800,14750,14740,14750,14740,213
|
|
20230809,110200,319647130,14750,14770,14770,14750,319
|
|
20230809,110100,314938860,14770,14780,14780,14770,131
|
|
20230809,110000,313003160,14780,14800,14800,14780,326
|
|
20230809,105900,308179880,14810,14850,14850,14810,739
|
|
20230809,105800,297231330,14850,14850,14850,14850,14
|
|
20230809,105700,297023430,14860,14850,14860,14850,91
|
|
20230809,105600,295672010,14850,14850,14850,14850,106
|
|
20230809,105500,294097910,14850,14850,14850,14850,15
|
|
20230809,105400,293875160,14800,14800,14800,14800,1
|
|
20230809,105300,293860360,14800,14800,14800,14800,50
|
|
20230809,105200,293120360,14850,14860,14860,14850,165
|
|
20230809,105100,290670060,14860,14870,14870,14860,297
|
|
20230809,105000,286256420,14870,14870,14870,14870,8
|
|
20230809,104900,286137460,14880,14880,14880,14880,7
|
|
20230809,104800,286033300,14870,14870,14890,14870,880
|
|
20230809,104700,272942760,14870,14840,14870,14840,477
|
|
20230809,104600,265857280,14830,14830,14830,14830,0
|
|
20230809,104500,265857280,14830,14790,14850,14790,109
|
|
20230809,104400,264244710,14790,14840,14850,14790,262
|
|
20230809,104300,260367720,14860,14810,14860,14810,1354
|
|
20230809,104200,240278340,14810,14800,14810,14800,107
|
|
20230809,104100,238694680,14800,14790,14800,14790,20
|
|
20230809,104000,238398750,14790,14790,14790,14790,5
|
|
20230809,103900,238324800,14800,14810,14820,14800,129
|
|
20230809,103800,236415360,14810,14800,14810,14800,29
|
|
20230809,103700,235985890,14810,14820,14820,14810,36
|
|
20230809,103600,235452560,14820,14820,14820,14820,29
|
|
20230809,103500,235022780,14780,14820,14820,14780,409
|
|
20230809,103400,228977400,14810,14800,14810,14800,101
|
|
20230809,103300,227481620,14770,14810,14810,14770,30
|
|
20230809,103200,227037800,14810,14810,14810,14810,59
|
|
20230809,103100,226164010,14810,14770,14810,14760,128
|
|
20230809,103000,224273700,14810,14800,14810,14760,83
|
|
20230809,102900,223045300,14810,14800,14810,14800,233
|
|
20230809,102800,219596830,14800,14790,14800,14790,84
|
|
20230809,102700,218354390,14790,14790,14800,14790,251
|
|
20230809,102600,214639690,14790,14780,14790,14760,341
|
|
20230809,102500,209605620,14760,14760,14760,14760,12
|
|
20230809,102400,209428500,14750,14750,14750,14750,160
|
|
20230809,102300,207068500,14750,14750,14750,14750,221
|
|
20230809,102200,203808750,14700,14740,14740,14700,145
|
|
20230809,102100,201675560,14750,14780,14780,14750,304
|
|
20230809,102000,197191110,14790,14790,14790,14790,47
|
|
20230809,101900,196495980,14790,14790,14790,14790,10
|
|
20230809,101800,196348080,14800,14800,14800,14800,6
|
|
20230809,101700,196259280,14820,14770,14820,14770,231
|
|
20230809,101600,192837570,14760,14740,14760,14740,250
|
|
20230809,101500,189149090,14740,14730,14740,14730,13
|
|
20230809,101400,188957560,14730,14730,14730,14730,71
|
|
20230809,101300,187911730,14730,14740,14740,14730,118
|
|
20230809,101200,186173310,14740,14750,14750,14740,15
|
|
20230809,101100,185952190,14750,14790,14800,14750,2257
|
|
20230809,101000,152552000,14770,14740,14780,14740,682
|
|
20230809,100900,142479680,14710,14700,14730,14700,613
|
|
20230809,100800,133464920,14710,14650,14710,14650,378
|
|
20230809,100700,127915020,14650,14650,14660,14650,338
|
|
20230809,100600,122963290,14660,14660,14660,14660,4
|
|
20230809,100500,122904650,14660,14690,14690,14660,18
|
|
20230809,100400,122640470,14700,14700,14700,14700,0
|
|
20230809,100300,122640470,14700,14690,14700,14690,4
|
|
20230809,100200,122581680,14700,14630,14700,14630,38
|
|
20230809,100100,122025670,14640,14630,14640,14630,99
|
|
20230809,100000,120577200,14630,14650,14650,14630,113
|
|
20230809,095900,118922650,14630,14630,14630,14630,39
|
|
20230809,095800,118352080,14620,14620,14620,14620,7
|
|
20230809,095700,118249740,14610,14650,14650,14610,146
|
|
20230809,095600,116114430,14650,14670,14670,14650,15
|
|
20230809,095500,115894660,14700,14700,14700,14700,15
|
|
20230809,095400,115674160,14700,14700,14700,14700,0
|
|
20230809,095300,115674160,14700,14700,14700,14700,0
|
|
20230809,095200,115674160,14700,14700,14700,14700,23
|
|
20230809,095100,115336060,14710,14710,14710,14710,0
|
|
20230809,095000,115336060,14710,14670,14710,14670,61
|
|
20230809,094900,114439190,14710,14710,14710,14710,4
|
|
20230809,094800,114380350,14710,14680,14710,14680,194
|
|
20230809,094700,111532200,14600,14610,14640,14600,909
|
|
20230809,094600,98237290,14600,14600,14600,14600,52
|
|
20230809,094500,97478090,14610,14620,14620,14610,48
|
|
20230809,094400,96776340,14620,14620,14620,14620,1
|
|
20230809,094300,96761720,14630,14630,14630,14630,0
|
|
20230809,094200,96761720,14630,14630,14630,14630,17
|
|
20230809,094100,96513010,14630,14630,14630,14630,0
|
|
20230809,094000,96513010,14630,14630,14630,14630,5
|
|
20230809,093900,96439860,14630,14630,14630,14630,0
|
|
20230809,093800,96439860,14630,14610,14630,14610,17
|
|
20230809,093700,96191470,14610,14600,14610,14600,72
|
|
20230809,093600,95139620,14600,14610,14610,14600,54
|
|
20230809,093500,94350770,14610,14610,14610,14590,84
|
|
20230809,093400,93124100,14610,14640,14640,14610,140
|
|
20230809,093300,91076870,14630,14630,14630,14630,0
|
|
20230809,093200,91076870,14630,14680,14680,14630,38
|
|
20230809,093100,90519680,14680,14860,14860,14680,172
|
|
20230809,093000,87987260,14870,14690,14870,14690,169
|
|
20230809,092900,85491290,14670,14660,14690,14660,185
|
|
20230809,092800,82775970,14670,14670,14670,14670,152
|
|
20230809,092700,80546130,14670,14670,14670,14670,6
|
|
20230809,092600,80458110,14680,14680,14680,14680,61
|
|
20230809,092500,79562630,14670,14670,14670,14670,34
|
|
20230809,092400,79063850,14670,14680,14680,14670,52
|
|
20230809,092300,78300750,14660,14680,14680,14660,474
|
|
20230809,092200,71348070,14670,14660,14670,14660,135
|
|
20230809,092100,69368300,14660,14580,14660,14580,386
|
|
20230809,092000,63726840,14580,14570,14580,14570,44
|
|
20230809,091900,63085370,14560,14550,14560,14550,40
|
|
20230809,091800,62503040,14540,14560,14570,14530,113
|
|
20230809,091700,60860000,14570,14590,14590,14570,116
|
|
20230809,091600,59169860,14610,14610,14610,14610,1
|
|
20230809,091500,59155250,14620,14570,14620,14570,7
|
|
20230809,091400,59053210,14570,14560,14570,14540,686
|
|
20230809,091300,49075530,14570,14540,14570,14540,23
|
|
20230809,091200,48741020,14560,14570,14570,14550,621
|
|
20230809,091100,39699070,14620,14620,14620,14620,28
|
|
20230809,091000,39289710,14570,14560,14570,14560,97
|
|
20230809,090900,37876970,14560,14560,14560,14560,98
|
|
20230809,090800,36450090,14560,14570,14570,14560,210
|
|
20230809,090700,33390410,14650,14570,14650,14570,233
|
|
20230809,090600,29987710,14650,14570,14650,14560,38
|
|
20230809,090500,29433680,14560,14670,14670,14540,179
|
|
20230809,090400,26828480,14680,14530,14680,14520,297
|
|
20230809,090300,22511720,14530,14570,14570,14520,636
|
|
20230809,090200,13265480,14570,14570,14570,14570,245
|
|
20230809,090100,9695830,14560,14570,14570,14560,2
|
|
20230809,090000,9666700,14570,14550,14570,14550,664
|