592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184900,926845740,18380,18380,18380,18380,375
|
|
20230814,184800,926845740,18380,18380,18380,18380,0
|
|
20230814,184700,926845740,18380,18380,18380,18380,0
|
|
20230814,184600,926845740,18380,18380,18380,18380,0
|
|
20230814,184500,926845740,18380,18380,18380,18380,0
|
|
20230814,184400,926845740,18380,18380,18380,18380,0
|
|
20230814,184300,926845740,18380,18380,18380,18380,0
|
|
20230814,184200,926845740,18380,18380,18380,18380,0
|
|
20230814,184100,926845740,18380,18380,18380,18380,0
|
|
20230814,184000,926845740,18380,18380,18380,18380,0
|
|
20230814,183900,926845740,18380,18380,18380,18380,0
|
|
20230814,183800,926845740,18380,18380,18380,18380,0
|
|
20230814,183700,926845740,18380,18380,18380,18380,0
|
|
20230814,183600,926845740,18380,18380,18380,18380,0
|
|
20230814,183500,926845740,18380,18380,18380,18380,0
|
|
20230814,183400,926845740,18380,18380,18380,18380,0
|
|
20230814,183300,926845740,18380,18380,18380,18380,0
|
|
20230814,183200,926845740,18380,18380,18380,18380,0
|
|
20230814,183100,926845740,18380,18380,18380,18380,0
|
|
20230814,183000,926845740,18380,18380,18380,18380,0
|
|
20230814,182900,926845740,18380,18380,18380,18380,0
|
|
20230814,182800,926845740,18380,18380,18380,18380,0
|
|
20230814,182700,926845740,18380,18380,18380,18380,0
|
|
20230814,182600,926845740,18380,18380,18380,18380,0
|
|
20230814,182500,926845740,18380,18380,18380,18380,0
|
|
20230814,182400,926845740,18380,18380,18380,18380,0
|
|
20230814,182300,926845740,18380,18380,18380,18380,0
|
|
20230814,182200,926845740,18380,18380,18380,18380,0
|
|
20230814,182100,926845740,18380,18380,18380,18380,0
|
|
20230814,182000,926845740,18380,18380,18380,18380,0
|
|
20230814,181900,926845740,18380,18380,18380,18380,375
|
|
20230814,181800,926845740,18380,18380,18380,18380,0
|
|
20230814,181700,926845740,18380,18380,18380,18380,0
|
|
20230814,181600,926845740,18380,18380,18380,18380,0
|
|
20230814,181500,926845740,18380,18380,18380,18380,0
|
|
20230814,181400,926845740,18380,18380,18380,18380,0
|
|
20230814,181300,926845740,18380,18380,18380,18380,0
|
|
20230814,181200,926845740,18380,18380,18380,18380,0
|
|
20230814,181100,926845740,18380,18380,18380,18380,0
|
|
20230814,181000,926845740,18380,18380,18380,18380,0
|
|
20230814,180900,926845740,18380,18380,18380,18380,0
|
|
20230814,180800,926845740,18380,18380,18380,18380,0
|
|
20230814,180700,926845740,18380,18380,18380,18380,0
|
|
20230814,180600,926845740,18380,18380,18380,18380,0
|
|
20230814,180500,926845740,18380,18380,18380,18380,0
|
|
20230814,180400,926845740,18380,18380,18380,18380,0
|
|
20230814,180300,926845740,18380,18380,18380,18380,0
|
|
20230814,180200,926845740,18380,18380,18380,18380,0
|
|
20230814,180100,926845740,18380,18380,18380,18380,0
|
|
20230814,180000,926845740,18380,18380,18380,18380,0
|
|
20230814,175900,926845740,18380,18380,18380,18380,0
|
|
20230814,175800,926845740,18380,18380,18380,18380,0
|
|
20230814,175700,926845740,18380,18380,18380,18380,0
|
|
20230814,175600,926845740,18380,18380,18380,18380,0
|
|
20230814,175500,926845740,18380,18380,18380,18380,0
|
|
20230814,175400,926845740,18380,18380,18380,18380,0
|
|
20230814,175300,926845740,18380,18380,18380,18380,0
|
|
20230814,175200,926845740,18380,18380,18380,18380,0
|
|
20230814,175100,926845740,18380,18380,18380,18380,0
|
|
20230814,175000,926845740,18380,18380,18380,18380,0
|
|
20230814,174900,926845740,18380,18380,18380,18380,375
|
|
20230814,174800,926845740,18380,18380,18380,18380,0
|
|
20230814,174700,926845740,18380,18380,18380,18380,0
|
|
20230814,174600,926845740,18380,18380,18380,18380,0
|
|
20230814,174500,926845740,18380,18380,18380,18380,0
|
|
20230814,174400,926845740,18380,18380,18380,18380,0
|
|
20230814,174300,926845740,18380,18380,18380,18380,0
|
|
20230814,174200,926845740,18380,18380,18380,18380,0
|
|
20230814,174100,926845740,18380,18380,18380,18380,0
|
|
20230814,174000,926845740,18380,18380,18380,18380,0
|
|
20230814,173900,926845740,18380,18380,18380,18380,0
|
|
20230814,173800,926845740,18380,18380,18380,18380,0
|
|
20230814,173700,926845740,18380,18380,18380,18380,0
|
|
20230814,173600,926845740,18380,18380,18380,18380,0
|
|
20230814,173500,926845740,18380,18380,18380,18380,0
|
|
20230814,173400,926845740,18380,18380,18380,18380,0
|
|
20230814,173300,926845740,18380,18380,18380,18380,0
|
|
20230814,173200,926845740,18380,18380,18380,18380,0
|
|
20230814,173100,926845740,18380,18380,18380,18380,0
|
|
20230814,173000,926845740,18380,18380,18380,18380,0
|
|
20230814,172900,926845740,18380,18380,18380,18380,0
|
|
20230814,172800,926845740,18380,18380,18380,18380,0
|
|
20230814,172700,926845740,18380,18380,18380,18380,0
|
|
20230814,172600,926845740,18380,18380,18380,18380,0
|
|
20230814,172500,926845740,18380,18380,18380,18380,0
|
|
20230814,172400,926845740,18380,18380,18380,18380,0
|
|
20230814,172300,926845740,18380,18380,18380,18380,0
|
|
20230814,172200,926845740,18380,18380,18380,18380,0
|
|
20230814,172100,926845740,18380,18380,18380,18380,0
|
|
20230814,172000,926845740,18380,18380,18380,18380,0
|
|
20230814,171900,926845740,18380,18380,18380,18380,375
|
|
20230814,171800,926845740,18380,18380,18380,18380,0
|
|
20230814,171700,926845740,18380,18380,18380,18380,0
|
|
20230814,171600,926845740,18380,18380,18380,18380,0
|
|
20230814,171500,926845740,18380,18380,18380,18380,0
|
|
20230814,171400,926845740,18380,18380,18380,18380,0
|
|
20230814,171300,926845740,18380,18380,18380,18380,0
|
|
20230814,171200,926845740,18380,18380,18380,18380,0
|
|
20230814,171100,926845740,18380,18380,18380,18380,0
|
|
20230814,171000,926845740,18380,18380,18380,18380,0
|
|
20230814,170900,926845740,18380,18380,18380,18380,0
|
|
20230814,170800,926845740,18380,18380,18380,18380,0
|
|
20230814,170700,926845740,18380,18380,18380,18380,0
|
|
20230814,170600,926845740,18380,18380,18380,18380,0
|
|
20230814,170500,926845740,18380,18380,18380,18380,0
|
|
20230814,170400,926845740,18380,18380,18380,18380,0
|
|
20230814,170300,926845740,18380,18380,18380,18380,0
|
|
20230814,170200,926845740,18380,18380,18380,18380,0
|
|
20230814,170100,926845740,18380,18380,18380,18380,0
|
|
20230814,170000,926845740,18380,18380,18380,18380,0
|
|
20230814,165900,926845740,18380,18380,18380,18380,0
|
|
20230814,165800,926845740,18380,18380,18380,18380,0
|
|
20230814,165700,926845740,18380,18380,18380,18380,0
|
|
20230814,165600,926845740,18380,18380,18380,18380,0
|
|
20230814,165500,926845740,18380,18380,18380,18380,0
|
|
20230814,165400,926845740,18380,18380,18380,18380,0
|
|
20230814,165300,926845740,18380,18380,18380,18380,0
|
|
20230814,165200,926845740,18380,18380,18380,18380,0
|
|
20230814,165100,926845740,18380,18380,18380,18380,0
|
|
20230814,165000,926845740,18380,18380,18380,18380,0
|
|
20230814,164900,926845740,18380,18380,18380,18380,375
|
|
20230814,164800,926845740,18380,18380,18380,18380,0
|
|
20230814,164700,926845740,18380,18380,18380,18380,0
|
|
20230814,164600,926845740,18380,18380,18380,18380,0
|
|
20230814,164500,926845740,18380,18380,18380,18380,0
|
|
20230814,164400,926845740,18380,18380,18380,18380,0
|
|
20230814,164300,926845740,18380,18380,18380,18380,0
|
|
20230814,164200,926845740,18380,18380,18380,18380,0
|
|
20230814,164100,926845740,18380,18380,18380,18380,0
|
|
20230814,164000,926845740,18380,18380,18380,18380,0
|
|
20230814,163900,926845740,18380,18380,18380,18380,0
|
|
20230814,163800,926845740,18380,18380,18380,18380,0
|
|
20230814,163700,926845740,18380,18380,18380,18380,0
|
|
20230814,163600,926845740,18380,18380,18380,18380,0
|
|
20230814,163500,926845740,18380,18380,18380,18380,0
|
|
20230814,163400,926845740,18380,18380,18380,18380,0
|
|
20230814,163300,926845740,18380,18380,18380,18380,0
|
|
20230814,163200,926845740,18380,18380,18380,18380,0
|
|
20230814,163100,926845740,18380,18380,18380,18380,0
|
|
20230814,163000,926845740,18380,18380,18380,18380,0
|
|
20230814,162900,926845740,18380,18380,18380,18380,0
|
|
20230814,162800,926845740,18380,18380,18380,18380,0
|
|
20230814,162700,926845740,18380,18380,18380,18380,0
|
|
20230814,162600,926845740,18380,18380,18380,18380,0
|
|
20230814,162500,926845740,18380,18380,18380,18380,0
|
|
20230814,162400,926845740,18380,18380,18380,18380,0
|
|
20230814,162300,926845740,18380,18380,18380,18380,0
|
|
20230814,162200,926845740,18380,18380,18380,18380,0
|
|
20230814,162100,926845740,18380,18380,18380,18380,0
|
|
20230814,162000,926845740,18380,18380,18380,18380,0
|
|
20230814,161900,926845740,18380,18380,18380,18380,375
|
|
20230814,161800,926845740,18380,18380,18380,18380,0
|
|
20230814,161700,926845740,18380,18380,18380,18380,0
|
|
20230814,161600,926845740,18380,18380,18380,18380,0
|
|
20230814,161500,926845740,18380,18380,18380,18380,0
|
|
20230814,161400,926845740,18380,18380,18380,18380,0
|
|
20230814,161300,926845740,18380,18380,18380,18380,0
|
|
20230814,161200,926845740,18380,18380,18380,18380,0
|
|
20230814,161100,926845740,18380,18380,18380,18380,0
|
|
20230814,161000,926845740,18380,18380,18380,18380,0
|
|
20230814,160900,926845740,18380,18380,18380,18380,0
|
|
20230814,160800,926845740,18380,18380,18380,18380,0
|
|
20230814,160700,926845740,18380,18380,18380,18380,0
|
|
20230814,160600,926845740,18380,18380,18380,18380,0
|
|
20230814,160500,926845740,18380,18380,18380,18380,0
|
|
20230814,160400,926845740,18380,18380,18380,18380,0
|
|
20230814,160300,926845740,18380,18380,18380,18380,0
|
|
20230814,160200,926845740,18380,18380,18380,18380,0
|
|
20230814,160100,926845740,18380,18380,18380,18380,0
|
|
20230814,160000,926845740,18380,18380,18380,18380,0
|
|
20230814,155900,926845740,18380,18380,18380,18380,0
|
|
20230814,155800,926845740,18380,18380,18380,18380,0
|
|
20230814,155700,926845740,18380,18380,18380,18380,0
|
|
20230814,155600,926845740,18380,18380,18380,18380,0
|
|
20230814,155500,926845740,18380,18380,18380,18380,0
|
|
20230814,155400,926845740,18380,18380,18380,18380,0
|
|
20230814,155300,926845740,18380,18380,18380,18380,0
|
|
20230814,155200,926845740,18380,18380,18380,18380,0
|
|
20230814,155100,926845740,18380,18380,18380,18380,0
|
|
20230814,155000,926845740,18380,18380,18380,18380,0
|
|
20230814,154900,926845740,18380,18380,18380,18380,375
|
|
20230814,154800,926845740,18380,18380,18380,18380,0
|
|
20230814,154700,926845740,18380,18380,18380,18380,0
|
|
20230814,154600,926845740,18380,18380,18380,18380,0
|
|
20230814,154500,926845740,18380,18380,18380,18380,0
|
|
20230814,154400,926845740,18380,18380,18380,18380,0
|
|
20230814,154300,926845740,18380,18380,18380,18380,0
|
|
20230814,154200,926845740,18380,18380,18380,18380,0
|
|
20230814,154100,926845740,18380,18380,18380,18380,0
|
|
20230814,154000,926845740,18380,18380,18380,18380,0
|
|
20230814,153900,926845740,18380,18380,18380,18380,0
|
|
20230814,153800,926845740,18380,18380,18380,18380,0
|
|
20230814,153700,926845740,18380,18380,18380,18380,0
|
|
20230814,153600,926845740,18380,18380,18380,18380,0
|
|
20230814,153500,926845740,18380,18380,18380,18380,0
|
|
20230814,153400,926845740,18380,18380,18380,18380,0
|
|
20230814,153300,926845740,18380,18380,18380,18380,0
|
|
20230814,153200,926845740,18380,18380,18380,18380,0
|
|
20230814,153100,926845740,18380,18380,18380,18380,0
|
|
20230814,153000,926845740,18380,18380,18380,18380,375
|
|
20230814,152900,919953240,18350,18350,18350,18350,0
|
|
20230814,152800,919953240,18350,18350,18350,18350,0
|
|
20230814,152700,919953240,18350,18350,18350,18350,0
|
|
20230814,152600,919953240,18350,18350,18350,18350,0
|
|
20230814,152500,919953240,18350,18350,18350,18350,0
|
|
20230814,152400,919953240,18350,18350,18350,18350,0
|
|
20230814,152300,919953240,18350,18350,18350,18350,0
|
|
20230814,152200,919953240,18350,18350,18350,18350,0
|
|
20230814,152100,919953240,18350,18350,18350,18350,0
|
|
20230814,152000,919953240,18350,18350,18350,18350,0
|
|
20230814,151900,919953240,18350,18350,18350,18350,11
|
|
20230814,151800,919751390,18360,18350,18360,18350,85
|
|
20230814,151700,918191630,18350,18360,18360,18350,392
|
|
20230814,151600,910995590,18360,18360,18360,18360,20
|
|
20230814,151500,910628390,18370,18370,18370,18370,3
|
|
20230814,151400,910573280,18370,18360,18370,18360,5
|
|
20230814,151300,910481470,18380,18380,18380,18380,0
|
|
20230814,151200,910481470,18380,18380,18380,18380,0
|
|
20230814,151100,910481470,18380,18380,18380,18380,1
|
|
20230814,151000,910463090,18350,18380,18380,18350,201
|
|
20230814,150900,906771710,18380,18380,18380,18380,0
|
|
20230814,150800,906771710,18380,18350,18390,18350,242
|
|
20230814,150700,902325890,18370,18370,18370,18370,0
|
|
20230814,150600,902325890,18370,18370,18370,18350,14
|
|
20230814,150500,902068930,18350,18350,18350,18350,5
|
|
20230814,150400,901977180,18380,18380,18380,18380,0
|
|
20230814,150300,901977180,18380,18380,18380,18380,2
|
|
20230814,150200,901940420,18340,18380,18380,18340,12
|
|
20230814,150100,901720140,18380,18380,18380,18380,11
|
|
20230814,150000,901517960,18340,18340,18340,18340,73
|
|
20230814,145900,900179140,18380,18380,18380,18380,0
|
|
20230814,145800,900179140,18380,18330,18380,18330,12
|
|
20230814,145700,899959130,18330,18330,18330,18330,9
|
|
20230814,145600,899794160,18330,18330,18330,18330,50
|
|
20230814,145500,898877660,18390,18390,18390,18390,0
|
|
20230814,145400,898877660,18390,18390,18390,18390,0
|
|
20230814,145300,898877660,18390,18390,18390,18390,5
|
|
20230814,145200,898785710,18390,18390,18390,18390,0
|
|
20230814,145100,898785710,18390,18380,18390,18330,391
|
|
20230814,145000,891616860,18390,18390,18390,18390,0
|
|
20230814,144900,891616860,18390,18390,18390,18390,0
|
|
20230814,144800,891616860,18390,18390,18390,18390,0
|
|
20230814,144700,891616860,18390,18390,18390,18390,8
|
|
20230814,144600,891469740,18390,18390,18390,18390,0
|
|
20230814,144500,891469740,18390,18390,18390,18390,0
|
|
20230814,144400,891469740,18390,18390,18390,18390,0
|
|
20230814,144300,891469740,18390,18350,18390,18350,72
|
|
20230814,144200,890148340,18350,18350,18350,18330,77
|
|
20230814,144100,888735910,18350,18350,18350,18340,82
|
|
20230814,144000,887231710,18350,18350,18350,18350,0
|
|
20230814,143900,887231710,18350,18350,18350,18350,80
|
|
20230814,143800,885763710,18350,18350,18350,18350,0
|
|
20230814,143700,885763710,18350,18350,18350,18350,79
|
|
20230814,143600,884314060,18350,18350,18350,18350,12
|
|
20230814,143500,884093860,18340,18340,18340,18340,40
|
|
20230814,143400,883360260,18330,18330,18330,18330,10
|
|
20230814,143300,883176960,18350,18350,18350,18350,1
|
|
20230814,143200,883158610,18300,18340,18350,18300,545
|
|
20230814,143100,873179360,18350,18350,18350,18350,0
|
|
20230814,143000,873179360,18350,18350,18350,18350,0
|
|
20230814,142900,873179360,18350,18350,18350,18350,0
|
|
20230814,142800,873179360,18350,18350,18350,18350,0
|
|
20230814,142700,873179360,18350,18350,18350,18350,1
|
|
20230814,142600,873161010,18310,18350,18350,18310,73
|
|
20230814,142500,871824300,18320,18350,18350,18320,307
|
|
20230814,142400,866200030,18320,18320,18320,18320,50
|
|
20230814,142300,865284030,18350,18350,18350,18350,1
|
|
20230814,142200,865265680,18320,18320,18320,18320,15
|
|
20230814,142100,864990880,18350,18350,18350,18350,0
|
|
20230814,142000,864990880,18350,18340,18350,18340,10
|
|
20230814,141900,864807460,18320,18320,18340,18320,31
|
|
20230814,141800,864238980,18320,18320,18320,18320,6
|
|
20230814,141700,864129060,18320,18320,18320,18320,0
|
|
20230814,141600,864129060,18320,18320,18320,18320,0
|
|
20230814,141500,864129060,18320,18320,18320,18320,1
|
|
20230814,141400,864110740,18320,18320,18320,18320,47
|
|
20230814,141300,863249700,18320,18320,18320,18320,15
|
|
20230814,141200,862974900,18320,18320,18320,18320,0
|
|
20230814,141100,862974900,18320,18320,18320,18320,110
|
|
20230814,141000,860959700,18320,18320,18320,18320,101
|
|
20230814,140900,859109380,18310,18310,18310,18310,1
|
|
20230814,140800,859091070,18320,18320,18320,18320,343
|
|
20230814,140700,852807310,18410,18410,18410,18410,0
|
|
20230814,140600,852807310,18410,18410,18410,18410,0
|
|
20230814,140500,852807310,18410,18410,18410,18410,1
|
|
20230814,140400,852788900,18320,18400,18400,18320,858
|
|
20230814,140300,837062480,18330,18340,18400,18330,458
|
|
20230814,140200,828666560,18350,18350,18350,18350,43
|
|
20230814,140100,827877510,18420,18420,18420,18420,0
|
|
20230814,140000,827877510,18420,18420,18420,18420,1
|
|
20230814,135900,827859090,18430,18430,18430,18430,0
|
|
20230814,135800,827859090,18430,18430,18430,18430,0
|
|
20230814,135700,827859090,18430,18430,18430,18430,1
|
|
20230814,135600,827840660,18420,18430,18430,18420,37
|
|
20230814,135500,827158770,18430,18430,18430,18430,0
|
|
20230814,135400,827158770,18430,18430,18430,18430,2
|
|
20230814,135300,827121910,18450,18450,18450,18450,0
|
|
20230814,135200,827121910,18450,18450,18450,18450,0
|
|
20230814,135100,827121910,18450,18450,18450,18450,0
|
|
20230814,135000,827121910,18450,18450,18450,18450,0
|
|
20230814,134900,827121910,18450,18450,18450,18450,0
|
|
20230814,134800,827121910,18450,18450,18450,18450,0
|
|
20230814,134700,827121910,18450,18450,18450,18450,20
|
|
20230814,134600,826752910,18450,18340,18450,18330,54
|
|
20230814,134500,825761610,18450,18450,18450,18450,2
|
|
20230814,134400,825724710,18400,18420,18420,18400,51
|
|
20230814,134300,824786290,18480,18480,18480,18480,0
|
|
20230814,134200,824786290,18480,18480,18480,18480,161
|
|
20230814,134100,821811010,18470,18470,18470,18470,0
|
|
20230814,134000,821811010,18470,18470,18470,18470,52
|
|
20230814,133900,820850570,18480,18440,18480,18440,498
|
|
20230814,133800,811659160,18330,18360,18360,18330,2000
|
|
20230814,133700,774992310,18450,18450,18450,18450,0
|
|
20230814,133600,774992310,18450,18450,18450,18450,0
|
|
20230814,133500,774992310,18450,18450,18450,18450,0
|
|
20230814,133400,774992310,18450,18450,18450,18450,0
|
|
20230814,133300,774992310,18450,18450,18450,18450,0
|
|
20230814,133200,774992310,18450,18430,18450,18430,3
|
|
20230814,133100,774937000,18440,18430,18440,18430,34
|
|
20230814,133000,774310350,18430,18410,18430,18410,74
|
|
20230814,132900,772947970,18410,18410,18410,18410,0
|
|
20230814,132800,772947970,18410,18410,18410,18410,27
|
|
20230814,132700,772450900,18430,18430,18430,18430,0
|
|
20230814,132600,772450900,18430,18430,18430,18430,0
|
|
20230814,132500,772450900,18430,18430,18430,18430,0
|
|
20230814,132400,772450900,18430,18350,18430,18350,201
|
|
20230814,132300,768762470,18440,18390,18440,18390,152
|
|
20230814,132200,765965810,18410,18410,18410,18410,0
|
|
20230814,132100,765965810,18410,18410,18410,18410,0
|
|
20230814,132000,765965810,18410,18410,18410,18410,0
|
|
20230814,131900,765965810,18410,18410,18410,18410,0
|
|
20230814,131800,765965810,18410,18410,18410,18410,0
|
|
20230814,131700,765965810,18410,18410,18410,18410,0
|
|
20230814,131600,765965810,18410,18410,18410,18410,30
|
|
20230814,131500,765413510,18410,18410,18410,18410,0
|
|
20230814,131400,765413510,18410,18410,18410,18410,1
|
|
20230814,131300,765395100,18340,18340,18340,18340,14
|
|
20230814,131200,765138340,18410,18410,18410,18410,0
|
|
20230814,131100,765138340,18410,18410,18410,18410,20
|
|
20230814,131000,764770140,18410,18410,18410,18410,0
|
|
20230814,130900,764770140,18410,18410,18410,18410,0
|
|
20230814,130800,764770140,18410,18410,18410,18410,0
|
|
20230814,130700,764770140,18410,18420,18420,18400,29
|
|
20230814,130600,764236050,18420,18420,18420,18420,5
|
|
20230814,130500,764143950,18420,18420,18420,18420,0
|
|
20230814,130400,764143950,18420,18420,18420,18420,0
|
|
20230814,130300,764143950,18420,18420,18420,18420,20
|
|
20230814,130200,763775550,18440,18440,18440,18440,0
|
|
20230814,130100,763775550,18440,18440,18440,18440,0
|
|
20230814,130000,763775550,18440,18440,18440,18440,0
|
|
20230814,125900,763775550,18440,18440,18440,18440,0
|
|
20230814,125800,763775550,18440,18440,18440,18440,0
|
|
20230814,125700,763775550,18440,18440,18440,18440,0
|
|
20230814,125600,763775550,18440,18440,18440,18440,0
|
|
20230814,125500,763775550,18440,18440,18440,18440,0
|
|
20230814,125400,763775550,18440,18440,18440,18440,55
|
|
20230814,125300,762761350,18440,18440,18440,18440,0
|
|
20230814,125200,762761350,18440,18440,18440,18440,0
|
|
20230814,125100,762761350,18440,18440,18440,18440,0
|
|
20230814,125000,762761350,18440,18440,18440,18440,0
|
|
20230814,124900,762761350,18440,18440,18440,18440,0
|
|
20230814,124800,762761350,18440,18440,18440,18440,0
|
|
20230814,124700,762761350,18440,18430,18440,18430,30
|
|
20230814,124600,762208250,18440,18430,18440,18430,20
|
|
20230814,124500,761839460,18440,18440,18440,18440,7
|
|
20230814,124400,761710380,18450,18450,18450,18450,0
|
|
20230814,124300,761710380,18450,18400,18450,18320,981
|
|
20230814,124200,743705610,18450,18450,18450,18450,3
|
|
20230814,124100,743650260,18450,18450,18450,18450,0
|
|
20230814,124000,743650260,18450,18450,18450,18450,0
|
|
20230814,123900,743650260,18450,18450,18450,18450,1
|
|
20230814,123800,743631810,18360,18360,18360,18360,0
|
|
20230814,123700,743631810,18360,18360,18360,18360,1
|
|
20230814,123600,743613450,18450,18450,18450,18450,0
|
|
20230814,123500,743613450,18450,18450,18450,18450,37
|
|
20230814,123400,742930800,18450,18450,18450,18450,1
|
|
20230814,123300,742912350,18460,18370,18460,18370,401
|
|
20230814,123200,735545890,18370,18370,18370,18370,5
|
|
20230814,123100,735454040,18370,18370,18370,18370,2
|
|
20230814,123000,735417300,18460,18460,18460,18460,0
|
|
20230814,122900,735417300,18460,18460,18460,18460,0
|
|
20230814,122800,735417300,18460,18460,18460,18460,0
|
|
20230814,122700,735417300,18460,18460,18460,18460,0
|
|
20230814,122600,735417300,18460,18460,18460,18460,0
|
|
20230814,122500,735417300,18460,18460,18460,18460,0
|
|
20230814,122400,735417300,18460,18460,18460,18460,1
|
|
20230814,122300,735398840,18470,18470,18470,18470,8
|
|
20230814,122200,735251080,18470,18470,18470,18470,11
|
|
20230814,122100,735047910,18470,18470,18470,18470,70
|
|
20230814,122000,733755010,18470,18470,18470,18470,0
|
|
20230814,121900,733755010,18470,18470,18470,18470,1
|
|
20230814,121800,733736540,18470,18470,18470,18470,0
|
|
20230814,121700,733736540,18470,18470,18470,18470,0
|
|
20230814,121600,733736540,18470,18470,18470,18470,0
|
|
20230814,121500,733736540,18470,18470,18470,18470,1
|
|
20230814,121400,733718070,18450,18450,18450,18450,650
|
|
20230814,121300,721725570,18450,18450,18450,18450,0
|
|
20230814,121200,721725570,18450,18450,18450,18450,0
|
|
20230814,121100,721725570,18450,18450,18450,18450,74
|
|
20230814,121000,720360270,18450,18450,18450,18450,0
|
|
20230814,120900,720360270,18450,18450,18450,18450,0
|
|
20230814,120800,720360270,18450,18450,18450,18450,0
|
|
20230814,120700,720360270,18450,18350,18450,18350,5
|
|
20230814,120600,720268420,18400,18400,18400,18400,1
|
|
20230814,120500,720250020,18450,18450,18450,18450,0
|
|
20230814,120400,720250020,18450,18450,18450,18450,0
|
|
20230814,120300,720250020,18450,18450,18450,18450,0
|
|
20230814,120200,720250020,18450,18450,18450,18450,1
|
|
20230814,120100,720231570,18400,18400,18400,18400,38
|
|
20230814,120000,719532370,18450,18450,18450,18450,1
|
|
20230814,115900,719513920,18350,18350,18350,18350,732
|
|
20230814,115800,706081720,18450,18450,18450,18450,0
|
|
20230814,115700,706081720,18450,18450,18450,18450,1
|
|
20230814,115600,706063270,18450,18450,18450,18450,0
|
|
20230814,115500,706063270,18450,18380,18450,18350,542
|
|
20230814,115400,696115370,18450,18450,18450,18450,0
|
|
20230814,115300,696115370,18450,18450,18450,18450,0
|
|
20230814,115200,696115370,18450,18450,18450,18450,0
|
|
20230814,115100,696115370,18450,18450,18450,18450,0
|
|
20230814,115000,696115370,18450,18450,18450,18450,0
|
|
20230814,114900,696115370,18450,18450,18450,18450,0
|
|
20230814,114800,696115370,18450,18450,18450,18450,0
|
|
20230814,114700,696115370,18450,18450,18450,18450,0
|
|
20230814,114600,696115370,18450,18450,18450,18450,0
|
|
20230814,114500,696115370,18450,18450,18450,18450,0
|
|
20230814,114400,696115370,18450,18430,18450,18430,2901
|
|
20230814,114300,642649920,18450,18450,18450,18450,0
|
|
20230814,114200,642649920,18450,18450,18450,18450,10
|
|
20230814,114100,642465420,18450,18450,18450,18450,0
|
|
20230814,114000,642465420,18450,18450,18450,18450,1
|
|
20230814,113900,642446970,18450,18450,18450,18450,0
|
|
20230814,113800,642446970,18450,18450,18450,18450,0
|
|
20230814,113700,642446970,18450,18450,18450,18450,0
|
|
20230814,113600,642446970,18450,18450,18450,18450,0
|
|
20230814,113500,642446970,18450,18450,18450,18450,0
|
|
20230814,113400,642446970,18450,18450,18450,18450,0
|
|
20230814,113300,642446970,18450,18360,18460,18350,293
|
|
20230814,113200,637069480,18360,18370,18370,18360,46
|
|
20230814,113100,636224720,18470,18470,18470,18470,0
|
|
20230814,113000,636224720,18470,18470,18470,18470,0
|
|
20230814,112900,636224720,18470,18470,18470,18470,0
|
|
20230814,112800,636224720,18470,18340,18470,18340,423
|
|
20230814,112700,628433490,18340,18350,18350,18340,26
|
|
20230814,112600,627956440,18420,18420,18420,18420,0
|
|
20230814,112500,627956440,18420,18420,18420,18420,10
|
|
20230814,112400,627772240,18350,18370,18370,18350,70
|
|
20230814,112300,626487720,18450,18450,18450,18450,5
|
|
20230814,112200,626395470,18470,18470,18470,18470,0
|
|
20230814,112100,626395470,18470,18370,18470,18370,57
|
|
20230814,112000,625348280,18360,18390,18390,18360,48
|
|
20230814,111900,624466660,18400,18420,18420,18400,539
|
|
20230814,111800,614546070,18500,18500,18500,18500,0
|
|
20230814,111700,614546070,18500,18500,18500,18500,0
|
|
20230814,111600,614546070,18500,18420,18500,18420,151
|
|
20230814,111500,611762890,18430,18450,18450,18430,543
|
|
20230814,111400,601744600,18470,18470,18470,18470,505
|
|
20230814,111300,592417250,18480,18470,18480,18470,2
|
|
20230814,111200,592380300,18540,18490,18540,18470,211
|
|
20230814,111100,588482640,18500,18500,18500,18500,0
|
|
20230814,111000,588482640,18500,18500,18500,18500,318
|
|
20230814,110900,582599640,18500,18530,18530,18500,1200
|
|
20230814,110800,560369640,18510,18510,18510,18510,10
|
|
20230814,110700,560184540,18570,18570,18570,18570,6
|
|
20230814,110600,560073120,18500,18500,18500,18500,32
|
|
20230814,110500,559481120,18570,18510,18570,18510,115
|
|
20230814,110400,557345750,18510,18520,18520,18510,319
|
|
20230814,110300,551439860,18570,18570,18570,18570,1
|
|
20230814,110200,551421290,18530,18530,18530,18530,75
|
|
20230814,110100,550031540,18570,18570,18570,18570,16
|
|
20230814,110000,549734420,18570,18520,18570,18520,2
|
|
20230814,105900,549697330,18580,18580,18580,18580,0
|
|
20230814,105800,549697330,18580,18580,18580,18580,0
|
|
20230814,105700,549697330,18580,18510,18580,18510,2
|
|
20230814,105600,549660240,18510,18510,18510,18510,11
|
|
20230814,105500,549456630,18510,18510,18510,18510,0
|
|
20230814,105400,549456630,18510,18510,18510,18510,1
|
|
20230814,105300,549438120,18580,18580,18580,18580,7
|
|
20230814,105200,549308060,18580,18580,18580,18580,1
|
|
20230814,105100,549289480,18500,18500,18500,18500,1
|
|
20230814,105000,549270980,18500,18500,18500,18500,1
|
|
20230814,104900,549252480,18500,18590,18590,18500,19
|
|
20230814,104800,548900710,18590,18500,18590,18500,151
|
|
20230814,104700,546097710,18500,18510,18510,18500,65
|
|
20230814,104600,544895070,18510,18510,18510,18510,2
|
|
20230814,104500,544858050,18580,18580,18580,18580,1
|
|
20230814,104400,544839470,18510,18510,18510,18510,1
|
|
20230814,104300,544820960,18510,18510,18510,18510,1
|
|
20230814,104200,544802450,18590,18490,18590,18490,6
|
|
20230814,104100,544691010,18490,18520,18610,18480,202
|
|
20230814,104000,540952950,18530,18560,18640,18530,1102
|
|
20230814,103900,520509010,18640,18560,18680,18550,294
|
|
20230814,103800,515052760,18680,18590,18680,18560,301
|
|
20230814,103700,509463100,18580,18600,18710,18570,566
|
|
20230814,103600,498940060,18700,18700,18700,18600,52
|
|
20230814,103500,497967760,18730,18610,18730,18600,292
|
|
20230814,103400,492535120,18610,18730,18740,18610,161
|
|
20230814,103300,489518280,18740,18790,18790,18740,31
|
|
20230814,103200,488937290,18570,18750,18750,18570,1173
|
|
20230814,103100,467064850,18720,18900,19000,18720,497
|
|
20230814,103000,457710380,18730,18620,19030,18610,1445
|
|
20230814,102900,430468490,18610,18850,18850,18610,1042
|
|
20230814,102800,410981690,18860,18750,18870,18710,799
|
|
20230814,102700,396011910,18740,18990,19000,18710,713
|
|
20230814,102600,382567210,19040,18990,19200,18870,3619
|
|
20230814,102500,313523020,18960,18910,19020,18750,4648
|
|
20230814,102400,225319160,18960,18520,18990,18520,2975
|
|
20230814,102300,169718650,18520,18580,18580,18520,2
|
|
20230814,102200,169681550,18520,18580,18580,18520,761
|
|
20230814,102100,155554220,18580,18470,18580,18470,265
|
|
20230814,102000,150653150,18410,18410,18410,18410,3
|
|
20230814,101900,150597920,18410,18410,18490,18410,14
|
|
20230814,101800,150340100,18410,18410,18410,18410,1
|
|
20230814,101700,150321690,18490,18410,18490,18410,2
|
|
20230814,101600,150284790,18410,18490,18490,18410,3
|
|
20230814,101500,150229480,18410,18410,18410,18410,0
|
|
20230814,101400,150229480,18410,18490,18490,18410,102
|
|
20230814,101300,148351580,18490,18490,18490,18490,0
|
|
20230814,101200,148351580,18490,18490,18490,18410,7
|
|
20230814,101100,148222230,18490,18490,18490,18490,0
|
|
20230814,101000,148222230,18490,18400,18490,18400,12
|
|
20230814,100900,148000440,18480,18490,18490,18480,11
|
|
20230814,100800,147797140,18490,18430,18490,18430,92
|
|
20230814,100700,146097300,18420,18420,18420,18400,39
|
|
20230814,100600,145378960,18420,18420,18420,18420,0
|
|
20230814,100500,145378960,18420,18360,18420,18360,8
|
|
20230814,100400,145231720,18430,18430,18430,18430,5
|
|
20230814,100300,145139570,18340,18340,18340,18340,1
|
|
20230814,100200,145121230,18340,18450,18450,18340,16
|
|
20230814,100100,144827680,18340,18470,18470,18340,4
|
|
20230814,100000,144753930,18480,18330,18480,18330,58
|
|
20230814,095900,143682850,18460,18330,18460,18330,55
|
|
20230814,095800,142667680,18490,18490,18490,18490,0
|
|
20230814,095700,142667680,18490,18330,18490,18330,11
|
|
20230814,095600,142464450,18500,18450,18500,18450,10
|
|
20230814,095500,142279700,18450,18450,18450,18450,1
|
|
20230814,095400,142261250,18320,18420,18450,18320,441
|
|
20230814,095300,134129970,18420,18420,18420,18420,4
|
|
20230814,095200,134056290,18420,18310,18420,18310,9
|
|
20230814,095100,133890840,18310,18310,18310,18310,90
|
|
20230814,095000,132242940,18310,18310,18310,18310,1
|
|
20230814,094900,132224630,18440,18440,18440,18440,0
|
|
20230814,094800,132224630,18440,18440,18440,18440,28
|
|
20230814,094700,131708310,18350,18320,18350,18300,513
|
|
20230814,094600,122298880,18340,18340,18340,18340,0
|
|
20230814,094500,122298880,18340,18300,18340,18300,2
|
|
20230814,094400,122262240,18300,18300,18300,18300,0
|
|
20230814,094300,122262240,18300,18320,18320,18300,155
|
|
20230814,094200,119424460,18350,18350,18350,18350,5
|
|
20230814,094100,119332710,18350,18350,18350,18350,63
|
|
20230814,094000,118176660,18450,18450,18450,18450,0
|
|
20230814,093900,118176660,18450,18350,18450,18350,655
|
|
20230814,093800,106111980,18300,18300,18300,18300,8
|
|
20230814,093700,105965580,18300,18300,18300,18300,2
|
|
20230814,093600,105928980,18370,18380,18380,18370,8
|
|
20230814,093500,105781970,18310,18320,18320,18310,276
|
|
20230814,093400,100727090,18380,18390,18390,18380,51
|
|
20230814,093300,99789460,18390,18390,18390,18390,2
|
|
20230814,093200,99752680,18300,18390,18390,18300,2
|
|
20230814,093100,99715990,18310,18330,18330,18310,459
|
|
20230814,093000,91311150,18400,18340,18410,18330,99
|
|
20230814,092900,89496240,18350,18350,18350,18350,52
|
|
20230814,092800,88542040,18310,18310,18310,18310,1
|
|
20230814,092700,88523730,18310,18310,18310,18310,15
|
|
20230814,092600,88249080,18310,18310,18310,18310,260
|
|
20230814,092500,83488480,18310,18320,18350,18310,217
|
|
20230814,092400,79514880,18310,18330,18330,18310,96
|
|
20230814,092300,77756070,18340,18400,18400,18340,47
|
|
20230814,092200,76894020,18410,18410,18410,18410,1
|
|
20230814,092100,76875610,18410,18410,18410,18350,12
|
|
20230814,092000,76655230,18350,18350,18350,18350,124
|
|
20230814,091900,74379830,18400,18410,18410,18400,20
|
|
20230814,091800,74011730,18430,18430,18430,18430,0
|
|
20230814,091700,74011730,18430,18430,18430,18430,0
|
|
20230814,091600,74011730,18430,18430,18430,18430,0
|
|
20230814,091500,74011730,18430,18430,18430,18430,1
|
|
20230814,091400,73993300,18430,18430,18430,18430,1
|
|
20230814,091300,73974870,18300,18300,18300,18300,16
|
|
20230814,091200,73682070,18300,18420,18420,18300,426
|
|
20230814,091100,65882620,18420,18420,18420,18420,110
|
|
20230814,091000,63856420,18420,18300,18420,18290,101
|
|
20230814,090900,62008920,18300,18300,18300,18300,554
|
|
20230814,090800,51870720,18300,18430,18430,18300,42
|
|
20230814,090700,51100300,18300,18320,18430,18300,294
|
|
20230814,090600,45717040,18450,18450,18450,18450,1
|
|
20230814,090500,45698590,18450,18440,18450,18440,3
|
|
20230814,090400,45643250,18450,18440,18450,18440,240
|
|
20230814,090300,41216950,18320,18450,18450,18320,325
|
|
20230814,090200,35247390,18450,18450,18450,18450,29
|
|
20230814,090100,34712340,18280,18450,18450,18280,505
|
|
20230814,090000,25432200,18270,18270,18450,18270,1392
|