654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195100,650720310,12220,12220,12220,12220,595
|
|
20230808,195000,650720310,12220,12220,12220,12220,0
|
|
20230808,194900,650720310,12220,12220,12220,12220,0
|
|
20230808,194800,650720310,12220,12220,12220,12220,0
|
|
20230808,194700,650720310,12220,12220,12220,12220,0
|
|
20230808,194600,650720310,12220,12220,12220,12220,0
|
|
20230808,194500,650720310,12220,12220,12220,12220,0
|
|
20230808,194400,650720310,12220,12220,12220,12220,0
|
|
20230808,194300,650720310,12220,12220,12220,12220,0
|
|
20230808,194200,650720310,12220,12220,12220,12220,0
|
|
20230808,194100,650720310,12220,12220,12220,12220,0
|
|
20230808,194000,650720310,12220,12220,12220,12220,0
|
|
20230808,193900,650720310,12220,12220,12220,12220,0
|
|
20230808,193800,650720310,12220,12220,12220,12220,0
|
|
20230808,193700,650720310,12220,12220,12220,12220,0
|
|
20230808,193600,650720310,12220,12220,12220,12220,0
|
|
20230808,193500,650720310,12220,12220,12220,12220,0
|
|
20230808,193400,650720310,12220,12220,12220,12220,0
|
|
20230808,193300,650720310,12220,12220,12220,12220,0
|
|
20230808,193200,650720310,12220,12220,12220,12220,0
|
|
20230808,193100,650720310,12220,12220,12220,12220,0
|
|
20230808,193000,650720310,12220,12220,12220,12220,0
|
|
20230808,192900,650720310,12220,12220,12220,12220,0
|
|
20230808,192800,650720310,12220,12220,12220,12220,0
|
|
20230808,192700,650720310,12220,12220,12220,12220,0
|
|
20230808,192600,650720310,12220,12220,12220,12220,0
|
|
20230808,192500,650720310,12220,12220,12220,12220,0
|
|
20230808,192400,650720310,12220,12220,12220,12220,0
|
|
20230808,192300,650720310,12220,12220,12220,12220,0
|
|
20230808,192200,650720310,12220,12220,12220,12220,0
|
|
20230808,192100,650720310,12220,12220,12220,12220,595
|
|
20230808,192000,650720310,12220,12220,12220,12220,0
|
|
20230808,191900,650720310,12220,12220,12220,12220,0
|
|
20230808,191800,650720310,12220,12220,12220,12220,0
|
|
20230808,191700,650720310,12220,12220,12220,12220,0
|
|
20230808,191600,650720310,12220,12220,12220,12220,0
|
|
20230808,191500,650720310,12220,12220,12220,12220,0
|
|
20230808,191400,650720310,12220,12220,12220,12220,0
|
|
20230808,191300,650720310,12220,12220,12220,12220,0
|
|
20230808,191200,650720310,12220,12220,12220,12220,0
|
|
20230808,191100,650720310,12220,12220,12220,12220,0
|
|
20230808,191000,650720310,12220,12220,12220,12220,0
|
|
20230808,190900,650720310,12220,12220,12220,12220,0
|
|
20230808,190800,650720310,12220,12220,12220,12220,0
|
|
20230808,190700,650720310,12220,12220,12220,12220,0
|
|
20230808,190600,650720310,12220,12220,12220,12220,0
|
|
20230808,190500,650720310,12220,12220,12220,12220,0
|
|
20230808,190400,650720310,12220,12220,12220,12220,0
|
|
20230808,190300,650720310,12220,12220,12220,12220,0
|
|
20230808,190200,650720310,12220,12220,12220,12220,0
|
|
20230808,190100,650720310,12220,12220,12220,12220,0
|
|
20230808,190000,650720310,12220,12220,12220,12220,0
|
|
20230808,185900,650720310,12220,12220,12220,12220,0
|
|
20230808,185800,650720310,12220,12220,12220,12220,0
|
|
20230808,185700,650720310,12220,12220,12220,12220,0
|
|
20230808,185600,650720310,12220,12220,12220,12220,0
|
|
20230808,185500,650720310,12220,12220,12220,12220,0
|
|
20230808,185400,650720310,12220,12220,12220,12220,0
|
|
20230808,185300,650720310,12220,12220,12220,12220,0
|
|
20230808,185200,650720310,12220,12220,12220,12220,0
|
|
20230808,185100,650720310,12220,12220,12220,12220,595
|
|
20230808,185000,650720310,12220,12220,12220,12220,0
|
|
20230808,184900,650720310,12220,12220,12220,12220,0
|
|
20230808,184800,650720310,12220,12220,12220,12220,0
|
|
20230808,184700,650720310,12220,12220,12220,12220,0
|
|
20230808,184600,650720310,12220,12220,12220,12220,0
|
|
20230808,184500,650720310,12220,12220,12220,12220,0
|
|
20230808,184400,650720310,12220,12220,12220,12220,0
|
|
20230808,184300,650720310,12220,12220,12220,12220,0
|
|
20230808,184200,650720310,12220,12220,12220,12220,0
|
|
20230808,184100,650720310,12220,12220,12220,12220,0
|
|
20230808,184000,650720310,12220,12220,12220,12220,0
|
|
20230808,183900,650720310,12220,12220,12220,12220,0
|
|
20230808,183800,650720310,12220,12220,12220,12220,0
|
|
20230808,183700,650720310,12220,12220,12220,12220,0
|
|
20230808,183600,650720310,12220,12220,12220,12220,0
|
|
20230808,183500,650720310,12220,12220,12220,12220,0
|
|
20230808,183400,650720310,12220,12220,12220,12220,0
|
|
20230808,183300,650720310,12220,12220,12220,12220,0
|
|
20230808,183200,650720310,12220,12220,12220,12220,0
|
|
20230808,183100,650720310,12220,12220,12220,12220,0
|
|
20230808,183000,650720310,12220,12220,12220,12220,0
|
|
20230808,182900,650720310,12220,12220,12220,12220,0
|
|
20230808,182800,650720310,12220,12220,12220,12220,0
|
|
20230808,182700,650720310,12220,12220,12220,12220,0
|
|
20230808,182600,650720310,12220,12220,12220,12220,0
|
|
20230808,182500,650720310,12220,12220,12220,12220,0
|
|
20230808,182400,650720310,12220,12220,12220,12220,0
|
|
20230808,182300,650720310,12220,12220,12220,12220,0
|
|
20230808,182200,650720310,12220,12220,12220,12220,0
|
|
20230808,182100,650720310,12220,12220,12220,12220,595
|
|
20230808,182000,650720310,12220,12220,12220,12220,0
|
|
20230808,181900,650720310,12220,12220,12220,12220,0
|
|
20230808,181800,650720310,12220,12220,12220,12220,0
|
|
20230808,181700,650720310,12220,12220,12220,12220,0
|
|
20230808,181600,650720310,12220,12220,12220,12220,0
|
|
20230808,181500,650720310,12220,12220,12220,12220,0
|
|
20230808,181400,650720310,12220,12220,12220,12220,0
|
|
20230808,181300,650720310,12220,12220,12220,12220,0
|
|
20230808,181200,650720310,12220,12220,12220,12220,0
|
|
20230808,181100,650720310,12220,12220,12220,12220,0
|
|
20230808,181000,650720310,12220,12220,12220,12220,0
|
|
20230808,180900,650720310,12220,12220,12220,12220,0
|
|
20230808,180800,650720310,12220,12220,12220,12220,0
|
|
20230808,180700,650720310,12220,12220,12220,12220,0
|
|
20230808,180600,650720310,12220,12220,12220,12220,0
|
|
20230808,180500,650720310,12220,12220,12220,12220,0
|
|
20230808,180400,650720310,12220,12220,12220,12220,0
|
|
20230808,180300,650720310,12220,12220,12220,12220,0
|
|
20230808,180200,650720310,12220,12220,12220,12220,0
|
|
20230808,180100,650720310,12220,12220,12220,12220,0
|
|
20230808,180000,650720310,12220,12220,12220,12220,0
|
|
20230808,175900,650720310,12220,12220,12220,12220,0
|
|
20230808,175800,650720310,12220,12220,12220,12220,0
|
|
20230808,175700,650720310,12220,12220,12220,12220,0
|
|
20230808,175600,650720310,12220,12220,12220,12220,0
|
|
20230808,175500,650720310,12220,12220,12220,12220,0
|
|
20230808,175400,650720310,12220,12220,12220,12220,0
|
|
20230808,175300,650720310,12220,12220,12220,12220,0
|
|
20230808,175200,650720310,12220,12220,12220,12220,0
|
|
20230808,175100,650720310,12220,12220,12220,12220,595
|
|
20230808,175000,650720310,12220,12220,12220,12220,0
|
|
20230808,174900,650720310,12220,12220,12220,12220,0
|
|
20230808,174800,650720310,12220,12220,12220,12220,0
|
|
20230808,174700,650720310,12220,12220,12220,12220,0
|
|
20230808,174600,650720310,12220,12220,12220,12220,0
|
|
20230808,174500,650720310,12220,12220,12220,12220,0
|
|
20230808,174400,650720310,12220,12220,12220,12220,0
|
|
20230808,174300,650720310,12220,12220,12220,12220,0
|
|
20230808,174200,650720310,12220,12220,12220,12220,0
|
|
20230808,174100,650720310,12220,12220,12220,12220,0
|
|
20230808,174000,650720310,12220,12220,12220,12220,0
|
|
20230808,173900,650720310,12220,12220,12220,12220,0
|
|
20230808,173800,650720310,12220,12220,12220,12220,0
|
|
20230808,173700,650720310,12220,12220,12220,12220,0
|
|
20230808,173600,650720310,12220,12220,12220,12220,0
|
|
20230808,173500,650720310,12220,12220,12220,12220,0
|
|
20230808,173400,650720310,12220,12220,12220,12220,0
|
|
20230808,173300,650720310,12220,12220,12220,12220,0
|
|
20230808,173200,650720310,12220,12220,12220,12220,0
|
|
20230808,173100,650720310,12220,12220,12220,12220,0
|
|
20230808,173000,650720310,12220,12220,12220,12220,0
|
|
20230808,172900,650720310,12220,12220,12220,12220,0
|
|
20230808,172800,650720310,12220,12220,12220,12220,0
|
|
20230808,172700,650720310,12220,12220,12220,12220,0
|
|
20230808,172600,650720310,12220,12220,12220,12220,0
|
|
20230808,172500,650720310,12220,12220,12220,12220,0
|
|
20230808,172400,650720310,12220,12220,12220,12220,0
|
|
20230808,172300,650720310,12220,12220,12220,12220,0
|
|
20230808,172200,650720310,12220,12220,12220,12220,0
|
|
20230808,172100,650720310,12220,12220,12220,12220,595
|
|
20230808,172000,650720310,12220,12220,12220,12220,0
|
|
20230808,171900,650720310,12220,12220,12220,12220,0
|
|
20230808,171800,650720310,12220,12220,12220,12220,0
|
|
20230808,171700,650720310,12220,12220,12220,12220,0
|
|
20230808,171600,650720310,12220,12220,12220,12220,0
|
|
20230808,171500,650720310,12220,12220,12220,12220,0
|
|
20230808,171400,650720310,12220,12220,12220,12220,0
|
|
20230808,171300,650720310,12220,12220,12220,12220,0
|
|
20230808,171200,650720310,12220,12220,12220,12220,0
|
|
20230808,171100,650720310,12220,12220,12220,12220,0
|
|
20230808,171000,650720310,12220,12220,12220,12220,0
|
|
20230808,170900,650720310,12220,12220,12220,12220,0
|
|
20230808,170800,650720310,12220,12220,12220,12220,0
|
|
20230808,170700,650720310,12220,12220,12220,12220,0
|
|
20230808,170600,650720310,12220,12220,12220,12220,0
|
|
20230808,170500,650720310,12220,12220,12220,12220,0
|
|
20230808,170400,650720310,12220,12220,12220,12220,0
|
|
20230808,170300,650720310,12220,12220,12220,12220,0
|
|
20230808,170200,650720310,12220,12220,12220,12220,0
|
|
20230808,170100,650720310,12220,12220,12220,12220,0
|
|
20230808,170000,650720310,12220,12220,12220,12220,0
|
|
20230808,165900,650720310,12220,12220,12220,12220,0
|
|
20230808,165800,650720310,12220,12220,12220,12220,0
|
|
20230808,165700,650720310,12220,12220,12220,12220,0
|
|
20230808,165600,650720310,12220,12220,12220,12220,0
|
|
20230808,165500,650720310,12220,12220,12220,12220,0
|
|
20230808,165400,650720310,12220,12220,12220,12220,0
|
|
20230808,165300,650720310,12220,12220,12220,12220,0
|
|
20230808,165200,650720310,12220,12220,12220,12220,0
|
|
20230808,165100,650720310,12220,12220,12220,12220,595
|
|
20230808,165000,650720310,12220,12220,12220,12220,0
|
|
20230808,164900,650720310,12220,12220,12220,12220,0
|
|
20230808,164800,650720310,12220,12220,12220,12220,0
|
|
20230808,164700,650720310,12220,12220,12220,12220,0
|
|
20230808,164600,650720310,12220,12220,12220,12220,0
|
|
20230808,164500,650720310,12220,12220,12220,12220,0
|
|
20230808,164400,650720310,12220,12220,12220,12220,0
|
|
20230808,164300,650720310,12220,12220,12220,12220,0
|
|
20230808,164200,650720310,12220,12220,12220,12220,0
|
|
20230808,164100,650720310,12220,12220,12220,12220,0
|
|
20230808,164000,650720310,12220,12220,12220,12220,0
|
|
20230808,163900,650720310,12220,12220,12220,12220,0
|
|
20230808,163800,650720310,12220,12220,12220,12220,0
|
|
20230808,163700,650720310,12220,12220,12220,12220,0
|
|
20230808,163600,650720310,12220,12220,12220,12220,0
|
|
20230808,163500,650720310,12220,12220,12220,12220,0
|
|
20230808,163400,650720310,12220,12220,12220,12220,0
|
|
20230808,163300,650720310,12220,12220,12220,12220,0
|
|
20230808,163200,650720310,12220,12220,12220,12220,0
|
|
20230808,163100,650720310,12220,12220,12220,12220,0
|
|
20230808,163000,650720310,12220,12220,12220,12220,0
|
|
20230808,162900,650720310,12220,12220,12220,12220,0
|
|
20230808,162800,650720310,12220,12220,12220,12220,0
|
|
20230808,162700,650720310,12220,12220,12220,12220,0
|
|
20230808,162600,650720310,12220,12220,12220,12220,0
|
|
20230808,162500,650720310,12220,12220,12220,12220,0
|
|
20230808,162400,650720310,12220,12220,12220,12220,0
|
|
20230808,162300,650720310,12220,12220,12220,12220,0
|
|
20230808,162200,650720310,12220,12220,12220,12220,0
|
|
20230808,162100,650720310,12220,12220,12220,12220,595
|
|
20230808,162000,650720310,12220,12220,12220,12220,0
|
|
20230808,161900,650720310,12220,12220,12220,12220,0
|
|
20230808,161800,650720310,12220,12220,12220,12220,0
|
|
20230808,161700,650720310,12220,12220,12220,12220,0
|
|
20230808,161600,650720310,12220,12220,12220,12220,0
|
|
20230808,161500,650720310,12220,12220,12220,12220,0
|
|
20230808,161400,650720310,12220,12220,12220,12220,0
|
|
20230808,161300,650720310,12220,12220,12220,12220,0
|
|
20230808,161200,650720310,12220,12220,12220,12220,0
|
|
20230808,161100,650720310,12220,12220,12220,12220,0
|
|
20230808,161000,650720310,12220,12220,12220,12220,0
|
|
20230808,160900,650720310,12220,12220,12220,12220,0
|
|
20230808,160800,650720310,12220,12220,12220,12220,0
|
|
20230808,160700,650720310,12220,12220,12220,12220,0
|
|
20230808,160600,650720310,12220,12220,12220,12220,0
|
|
20230808,160500,650720310,12220,12220,12220,12220,0
|
|
20230808,160400,650720310,12220,12220,12220,12220,0
|
|
20230808,160300,650720310,12220,12220,12220,12220,0
|
|
20230808,160200,650720310,12220,12220,12220,12220,0
|
|
20230808,160100,650720310,12220,12220,12220,12220,0
|
|
20230808,160000,650720310,12220,12220,12220,12220,0
|
|
20230808,155900,650720310,12220,12220,12220,12220,0
|
|
20230808,155800,650720310,12220,12220,12220,12220,0
|
|
20230808,155700,650720310,12220,12220,12220,12220,0
|
|
20230808,155600,650720310,12220,12220,12220,12220,0
|
|
20230808,155500,650720310,12220,12220,12220,12220,0
|
|
20230808,155400,650720310,12220,12220,12220,12220,0
|
|
20230808,155300,650720310,12220,12220,12220,12220,0
|
|
20230808,155200,650720310,12220,12220,12220,12220,0
|
|
20230808,155100,650720310,12220,12220,12220,12220,595
|
|
20230808,155000,650720310,12220,12220,12220,12220,0
|
|
20230808,154900,650720310,12220,12220,12220,12220,0
|
|
20230808,154800,650720310,12220,12220,12220,12220,0
|
|
20230808,154700,650720310,12220,12220,12220,12220,0
|
|
20230808,154600,650720310,12220,12220,12220,12220,0
|
|
20230808,154500,650720310,12220,12220,12220,12220,0
|
|
20230808,154400,650720310,12220,12220,12220,12220,0
|
|
20230808,154300,650720310,12220,12220,12220,12220,0
|
|
20230808,154200,650720310,12220,12220,12220,12220,0
|
|
20230808,154100,650720310,12220,12220,12220,12220,0
|
|
20230808,154000,650720310,12220,12220,12220,12220,0
|
|
20230808,153900,650720310,12220,12220,12220,12220,0
|
|
20230808,153800,650720310,12220,12220,12220,12220,0
|
|
20230808,153700,650720310,12220,12220,12220,12220,0
|
|
20230808,153600,650720310,12220,12220,12220,12220,0
|
|
20230808,153500,650720310,12220,12220,12220,12220,0
|
|
20230808,153400,650720310,12220,12220,12220,12220,0
|
|
20230808,153300,650720310,12220,12220,12220,12220,0
|
|
20230808,153200,650720310,12220,12220,12220,12220,0
|
|
20230808,153100,650720310,12220,12220,12220,12220,0
|
|
20230808,153000,650720310,12220,12220,12220,12220,595
|
|
20230808,152900,643449410,12220,12220,12220,12220,0
|
|
20230808,152800,643449410,12220,12220,12220,12220,0
|
|
20230808,152700,643449410,12220,12220,12220,12220,0
|
|
20230808,152600,643449410,12220,12220,12220,12220,0
|
|
20230808,152500,643449410,12220,12220,12220,12220,0
|
|
20230808,152400,643449410,12220,12220,12220,12220,0
|
|
20230808,152300,643449410,12220,12220,12220,12220,0
|
|
20230808,152200,643449410,12220,12220,12220,12220,0
|
|
20230808,152100,643449410,12220,12220,12220,12220,0
|
|
20230808,152000,643449410,12220,12220,12220,12220,0
|
|
20230808,151900,643449410,12220,12220,12220,12220,6
|
|
20230808,151800,643376090,12220,12200,12220,12200,304
|
|
20230808,151700,639661250,12200,12200,12200,12200,44
|
|
20230808,151600,639124450,12200,12180,12200,12180,587
|
|
20230808,151500,631968470,12200,12190,12200,12190,31
|
|
20230808,151400,631590520,12210,12210,12210,12210,0
|
|
20230808,151300,631590520,12210,12210,12210,12210,0
|
|
20230808,151200,631590520,12210,12190,12210,12190,6
|
|
20230808,151100,631517360,12170,12170,12170,12170,0
|
|
20230808,151000,631517360,12170,12170,12170,12170,0
|
|
20230808,150900,631517360,12170,12180,12180,12170,9
|
|
20230808,150800,631407770,12250,12250,12250,12250,1
|
|
20230808,150700,631395520,12180,12200,12200,12180,2161
|
|
20230808,150600,605035940,12210,12220,12220,12210,34
|
|
20230808,150500,604620670,12220,12210,12220,12210,294
|
|
20230808,150400,601030060,12220,12220,12220,12220,0
|
|
20230808,150300,601030060,12220,12210,12220,12200,220
|
|
20230808,150200,598345650,12200,12200,12200,12200,400
|
|
20230808,150100,593465650,12290,12200,12290,12200,511
|
|
20230808,150000,587213550,12250,12220,12250,12200,5011
|
|
20230808,145900,526065880,12230,12230,12240,12230,18
|
|
20230808,145800,525845700,12220,12220,12220,12220,16
|
|
20230808,145700,525650180,12220,12230,12230,12220,184
|
|
20230808,145600,523399940,12230,12230,12230,12230,70
|
|
20230808,145500,522543840,12230,12230,12230,12230,20
|
|
20230808,145400,522299240,12220,12220,12220,12220,4
|
|
20230808,145300,522250360,12220,12220,12220,12220,5
|
|
20230808,145200,522189260,12220,12220,12220,12220,4
|
|
20230808,145100,522140380,12220,12220,12220,12220,5
|
|
20230808,145000,522079280,12220,12230,12230,12220,700
|
|
20230808,144900,513524290,12230,12230,12230,12230,8
|
|
20230808,144800,513426450,12320,12320,12320,12320,0
|
|
20230808,144700,513426450,12320,12240,12320,12240,47
|
|
20230808,144600,512848570,12310,12230,12310,12230,103
|
|
20230808,144500,511588520,12230,12240,12240,12230,8
|
|
20230808,144400,511490650,12240,12240,12240,12240,1
|
|
20230808,144300,511478410,12240,12250,12310,12240,100
|
|
20230808,144200,510248910,12230,12230,12230,12230,4
|
|
20230808,144100,510199990,12230,12230,12230,12230,5
|
|
20230808,144000,510138840,12230,12230,12230,12230,0
|
|
20230808,143900,510138840,12230,12230,12230,12230,9
|
|
20230808,143800,510028770,12230,12230,12230,12230,0
|
|
20230808,143700,510028770,12230,12230,12230,12230,10
|
|
20230808,143600,509906470,12230,12230,12230,12230,0
|
|
20230808,143500,509906470,12230,12230,12230,12230,5
|
|
20230808,143400,509845320,12250,12230,12250,12230,16
|
|
20230808,143300,509649620,12230,12230,12230,12230,5
|
|
20230808,143200,509588470,12230,12230,12230,12230,4
|
|
20230808,143100,509539550,12260,12230,12260,12230,5
|
|
20230808,143000,509478370,12230,12250,12250,12230,1300
|
|
20230808,142900,493577320,12250,12250,12250,12250,14
|
|
20230808,142800,493405820,12250,12250,12250,12250,4
|
|
20230808,142700,493356820,12240,12240,12240,12240,9
|
|
20230808,142600,493246660,12240,12240,12240,12240,0
|
|
20230808,142500,493246660,12240,12240,12240,12240,21
|
|
20230808,142400,492989620,12240,12240,12240,12240,104
|
|
20230808,142300,491716660,12240,12240,12240,12240,0
|
|
20230808,142200,491716660,12240,12240,12250,12240,365
|
|
20230808,142100,487249040,12240,12240,12240,12240,3
|
|
20230808,142000,487212320,12240,12240,12240,12240,7
|
|
20230808,141900,487126640,12240,12240,12240,12240,12
|
|
20230808,141800,486979760,12240,12240,12240,12240,5
|
|
20230808,141700,486918560,12250,12250,12250,12250,1
|
|
20230808,141600,486906310,12250,12250,12250,12250,9
|
|
20230808,141500,486796060,12260,12260,12260,12260,1
|
|
20230808,141400,486783800,12240,12240,12240,12240,14
|
|
20230808,141300,486612440,12240,12240,12240,12240,0
|
|
20230808,141200,486612440,12240,12240,12250,12240,166
|
|
20230808,141100,484580560,12240,12240,12240,12240,4
|
|
20230808,141000,484531600,12240,12240,12240,12240,13
|
|
20230808,140900,484372480,12240,12250,12250,12240,6
|
|
20230808,140800,484299020,12240,12240,12240,12240,5
|
|
20230808,140700,484237820,12230,12230,12230,12230,0
|
|
20230808,140600,484237820,12230,12250,12250,12230,509
|
|
20230808,140500,478007340,12240,12240,12240,12240,0
|
|
20230808,140400,478007340,12240,12240,12240,12240,9
|
|
20230808,140300,477897180,12240,12280,12280,12240,570
|
|
20230808,140200,470909370,12280,12280,12280,12280,5
|
|
20230808,140100,470847970,12280,12280,12280,12280,4
|
|
20230808,140000,470798850,12280,12270,12280,12270,60
|
|
20230808,135900,470062180,12270,12270,12270,12270,5
|
|
20230808,135800,470000830,12270,12270,12270,12270,5
|
|
20230808,135700,469939480,12270,12270,12270,12270,0
|
|
20230808,135600,469939480,12270,12270,12270,12270,8
|
|
20230808,135500,469841320,12270,12270,12270,12270,12
|
|
20230808,135400,469694080,12270,12270,12270,12270,9
|
|
20230808,135300,469583650,12270,12270,12270,12270,0
|
|
20230808,135200,469583650,12270,12270,12270,12270,5
|
|
20230808,135100,469522300,12270,12270,12270,12270,45
|
|
20230808,135000,468970150,12270,12280,12280,12270,1425
|
|
20230808,134900,451481100,12280,12280,12280,12280,4
|
|
20230808,134800,451431980,12280,12280,12280,12280,0
|
|
20230808,134700,451431980,12280,12280,12280,12280,5
|
|
20230808,134600,451370580,12280,12280,12280,12280,4
|
|
20230808,134500,451321460,12280,12280,12290,12280,12
|
|
20230808,134400,451174060,12280,12280,12280,12280,4
|
|
20230808,134300,451124940,12280,12290,12290,12280,6
|
|
20230808,134200,451051250,12290,12290,12290,12290,0
|
|
20230808,134100,451051250,12290,12300,12300,12290,191
|
|
20230808,134000,448701990,12300,12300,12300,12300,0
|
|
20230808,133900,448701990,12300,12300,12300,12300,8
|
|
20230808,133800,448603590,12300,12300,12300,12300,0
|
|
20230808,133700,448603590,12300,12290,12300,12290,10
|
|
20230808,133600,448480630,12290,12290,12290,12290,124
|
|
20230808,133500,446956670,12290,12290,12290,12290,5
|
|
20230808,133400,446895220,12290,12290,12290,12290,5
|
|
20230808,133300,446833770,12290,12290,12290,12290,1009
|
|
20230808,133200,434433160,12290,12290,12290,12290,4
|
|
20230808,133100,434384000,12290,12300,12300,12290,12
|
|
20230808,133000,434236500,12330,12340,12340,12330,2
|
|
20230808,132900,434211830,12300,12300,12300,12300,9
|
|
20230808,132800,434101130,12290,12290,12290,12290,0
|
|
20230808,132700,434101130,12290,12290,12290,12290,5
|
|
20230808,132600,434039680,12350,12300,12350,12300,12
|
|
20230808,132500,433891680,12300,12300,12300,12300,9
|
|
20230808,132400,433780980,12290,12290,12290,12290,0
|
|
20230808,132300,433780980,12290,12320,12340,12290,104
|
|
20230808,132200,432498020,12300,12300,12300,12300,0
|
|
20230808,132100,432498020,12300,12300,12300,12300,9
|
|
20230808,132000,432387320,12350,12350,12350,12350,0
|
|
20230808,131900,432387320,12350,12290,12350,12290,6
|
|
20230808,131800,432313520,12360,12300,12360,12300,97
|
|
20230808,131700,431116170,12300,12290,12300,12290,6
|
|
20230808,131600,431042420,12290,12280,12290,12280,11
|
|
20230808,131500,430907270,12280,12280,12280,12280,0
|
|
20230808,131400,430907270,12280,12280,12280,12280,14
|
|
20230808,131300,430735350,12280,12280,12280,12280,5
|
|
20230808,131200,430673950,12280,12280,12280,12280,5
|
|
20230808,131100,430612550,12280,12280,12280,12280,4
|
|
20230808,131000,430563430,12280,12280,12280,12280,5
|
|
20230808,130900,430502030,12270,12270,12270,12270,0
|
|
20230808,130800,430502030,12270,12310,12310,12270,36
|
|
20230808,130700,430059740,12290,12290,12290,12290,0
|
|
20230808,130600,430059740,12290,12280,12290,12280,9
|
|
20230808,130500,429949170,12360,12280,12360,12280,508
|
|
20230808,130400,423700820,12270,12290,12290,12270,5
|
|
20230808,130300,423639450,12270,12270,12270,12270,5
|
|
20230808,130200,423578100,12270,12270,12270,12270,5
|
|
20230808,130100,423516750,12270,12270,12270,12270,4
|
|
20230808,130000,423467670,12270,12270,12270,12270,9
|
|
20230808,125900,423357240,12270,12270,12270,12270,0
|
|
20230808,125800,423357240,12270,12260,12270,12260,160
|
|
20230808,125700,421394080,12260,12260,12260,12260,0
|
|
20230808,125600,421394080,12260,12270,12270,12260,7
|
|
20230808,125500,421308240,12270,12270,12270,12270,0
|
|
20230808,125400,421308240,12270,12270,12270,12270,5
|
|
20230808,125300,421246890,12260,12260,12260,12260,5
|
|
20230808,125200,421185590,12260,12300,12300,12260,8
|
|
20230808,125100,421087390,12300,12290,12300,12250,12
|
|
20230808,125000,420940060,12260,12240,12260,12240,9
|
|
20230808,124900,420829820,12240,12250,12250,12240,50
|
|
20230808,124800,420217760,12240,12250,12250,12240,13
|
|
20230808,124700,420058600,12240,12240,12240,12240,0
|
|
20230808,124600,420058600,12240,12240,12240,12240,8
|
|
20230808,124500,419960680,12260,12260,12260,12260,1
|
|
20230808,124400,419948420,12250,12240,12250,12240,11
|
|
20230808,124300,419813720,12250,12250,12250,12250,3
|
|
20230808,124200,419776970,12250,12240,12250,12240,8
|
|
20230808,124100,419679020,12250,12250,12250,12250,6
|
|
20230808,124000,419605520,12250,12250,12250,12250,0
|
|
20230808,123900,419605520,12250,12250,12250,12250,5
|
|
20230808,123800,419544270,12250,12250,12250,12250,8
|
|
20230808,123700,419446270,12250,12250,12250,12250,169
|
|
20230808,123600,417376020,12250,12250,12250,12250,0
|
|
20230808,123500,417376020,12250,12250,12250,12250,9
|
|
20230808,123400,417265770,12250,12260,12260,12250,1000
|
|
20230808,123300,405008090,12270,12270,12270,12270,8
|
|
20230808,123200,404909930,12290,12290,12290,12290,1
|
|
20230808,123100,404897640,12270,12270,12270,12260,9
|
|
20230808,123000,404787280,12260,12260,12260,12260,79
|
|
20230808,122900,403818740,12260,12260,12260,12260,5
|
|
20230808,122800,403757440,12260,12260,12260,12260,8
|
|
20230808,122700,403659360,12260,12260,12260,12260,4
|
|
20230808,122600,403610320,12260,12260,12260,12260,0
|
|
20230808,122500,403610320,12260,12270,12270,12260,12
|
|
20230808,122400,403463190,12260,12260,12260,12260,0
|
|
20230808,122300,403463190,12260,12260,12260,12260,9
|
|
20230808,122200,403352850,12260,12270,12270,12260,54
|
|
20230808,122100,402690750,12280,12280,12280,12280,4
|
|
20230808,122000,402641630,12280,12260,12280,12260,15
|
|
20230808,121900,402457650,12260,12260,12260,12260,5
|
|
20230808,121800,402396350,12260,12260,12260,12260,8
|
|
20230808,121700,402298270,12260,12260,12260,12260,5
|
|
20230808,121600,402236970,12260,12260,12260,12260,15
|
|
20230808,121500,402053070,12260,12270,12270,12260,11
|
|
20230808,121400,401918150,12260,12260,12260,12260,0
|
|
20230808,121300,401918150,12260,12260,12260,12260,12
|
|
20230808,121200,401771030,12260,12260,12260,12260,4
|
|
20230808,121100,401721990,12260,12260,12260,12260,4
|
|
20230808,121000,401672950,12260,12260,12260,12260,4
|
|
20230808,120900,401623910,12270,12270,12270,12270,2
|
|
20230808,120800,401599370,12270,12260,12270,12260,12
|
|
20230808,120700,401452210,12260,12260,12260,12260,5
|
|
20230808,120600,401390910,12270,12270,12270,12270,0
|
|
20230808,120500,401390910,12270,12260,12270,12260,10
|
|
20230808,120400,401268260,12260,12260,12260,12260,5
|
|
20230808,120300,401206960,12260,12260,12260,12260,4
|
|
20230808,120200,401157920,12260,12260,12260,12260,5
|
|
20230808,120100,401096620,12260,12260,12260,12260,0
|
|
20230808,120000,401096620,12260,12260,12260,12260,9
|
|
20230808,115900,400986280,12250,12250,12250,12250,0
|
|
20230808,115800,400986280,12250,12250,12250,12250,9
|
|
20230808,115700,400876030,12260,12260,12290,12260,36
|
|
20230808,115600,400434490,12260,12250,12260,12250,9
|
|
20230808,115500,400324200,12250,12260,12260,12250,7
|
|
20230808,115400,400238430,12260,12260,12260,12260,5
|
|
20230808,115300,400177130,12260,12260,12260,12260,5
|
|
20230808,115200,400115830,12250,12260,12260,12250,17
|
|
20230808,115100,399907530,12260,12260,12260,12260,40
|
|
20230808,115000,399417130,12250,12250,12250,12250,9
|
|
20230808,114900,399306880,12250,12250,12250,12250,4
|
|
20230808,114800,399257880,12250,12250,12250,12250,405
|
|
20230808,114700,394296630,12250,12250,12250,12250,205
|
|
20230808,114600,391785380,12250,12260,12260,12250,159
|
|
20230808,114500,389837290,12270,12270,12270,12270,7
|
|
20230808,114400,389751400,12270,12260,12270,12260,9
|
|
20230808,114300,389641020,12260,12260,12260,12260,0
|
|
20230808,114200,389641020,12260,12260,12260,12260,9
|
|
20230808,114100,389530680,12250,12250,12250,12250,788
|
|
20230808,114000,379877680,12260,12260,12260,12260,221
|
|
20230808,113900,377168220,12250,12250,12250,12250,0
|
|
20230808,113800,377168220,12250,12260,12290,12250,22
|
|
20230808,113700,376898620,12260,12260,12260,12250,25
|
|
20230808,113600,376592220,12260,12260,12260,12260,8
|
|
20230808,113500,376494140,12260,12260,12260,12260,14
|
|
20230808,113400,376322500,12260,12260,12260,12260,15
|
|
20230808,113300,376138600,12260,12260,12260,12260,0
|
|
20230808,113200,376138600,12260,12250,12260,12250,818
|
|
20230808,113100,366109970,12260,12260,12260,12260,80
|
|
20230808,113000,365129170,12260,12260,12260,12260,115
|
|
20230808,112900,363719270,12260,12260,12260,12260,5
|
|
20230808,112800,363657970,12260,12260,12260,12260,0
|
|
20230808,112700,363657970,12260,12260,12260,12260,11
|
|
20230808,112600,363523110,12260,12260,12260,12260,29
|
|
20230808,112500,363167570,12260,12270,12270,12260,16
|
|
20230808,112400,362971300,12280,12280,12280,12280,1
|
|
20230808,112300,362959020,12270,12270,12270,12270,5
|
|
20230808,112200,362897670,12270,12300,12300,12270,26
|
|
20230808,112100,362577990,12270,12270,12270,12260,27
|
|
20230808,112000,362246880,12270,12270,12270,12270,4
|
|
20230808,111900,362197800,12260,12260,12260,12260,7
|
|
20230808,111800,362111980,12260,12260,12260,12260,0
|
|
20230808,111700,362111980,12260,12260,12260,12260,9
|
|
20230808,111600,362001640,12260,12260,12260,12260,4
|
|
20230808,111500,361952600,12270,12270,12270,12270,7
|
|
20230808,111400,361866710,12280,12270,12280,12270,21
|
|
20230808,111300,361608840,12270,12250,12270,12250,13
|
|
20230808,111200,361449480,12250,12250,12250,12250,19
|
|
20230808,111100,361216730,12250,12250,12250,12250,5
|
|
20230808,111000,361155480,12250,12250,12250,12250,405
|
|
20230808,110900,356194230,12270,12260,12270,12260,9
|
|
20230808,110800,356083850,12250,12250,12250,12250,0
|
|
20230808,110700,356083850,12250,12250,12250,12250,9
|
|
20230808,110600,355973600,12250,12250,12250,12250,0
|
|
20230808,110500,355973600,12250,12250,12250,12250,305
|
|
20230808,110400,352237350,12250,12260,12280,12250,60
|
|
20230808,110300,351502270,12300,12300,12300,12270,6577
|
|
20230808,110200,270607000,12320,12320,12320,12300,639
|
|
20230808,110100,262737860,12320,12320,12320,12320,4
|
|
20230808,110000,262688580,12330,12330,12330,12330,625
|
|
20230808,105900,254982330,12330,12360,12360,12330,87
|
|
20230808,105800,253907310,12330,12360,12360,12330,506
|
|
20230808,105700,247668150,12350,12350,12350,12350,210
|
|
20230808,105600,245074650,12360,12360,12360,12360,1
|
|
20230808,105500,245062290,12330,12330,12330,12330,0
|
|
20230808,105400,245062290,12330,12330,12340,12330,166
|
|
20230808,105300,243013940,12330,12330,12330,12330,4
|
|
20230808,105200,242964620,12330,12340,12340,12330,15
|
|
20230808,105100,242779610,12330,12330,12330,12330,0
|
|
20230808,105000,242779610,12330,12330,12330,12330,10
|
|
20230808,104900,242656310,12330,12340,12340,12330,10
|
|
20230808,104800,242532960,12330,12340,12340,12330,6
|
|
20230808,104700,242458970,12330,12330,12330,12330,0
|
|
20230808,104600,242458970,12330,12340,12340,12330,21
|
|
20230808,104500,242199880,12340,12330,12340,12330,38
|
|
20230808,104400,241731320,12330,12330,12330,12330,6
|
|
20230808,104300,241657340,12330,12330,12330,12330,0
|
|
20230808,104200,241657340,12330,12330,12340,12330,110
|
|
20230808,104100,240300990,12340,12340,12340,12340,8
|
|
20230808,104000,240202270,12340,12340,12340,12340,114
|
|
20230808,103900,238795510,12340,12340,12340,12340,101
|
|
20230808,103800,237549170,12330,12340,12340,12330,206
|
|
20230808,103700,235007180,12340,12350,12350,12340,418
|
|
20230808,103600,229849040,12340,12370,12370,12340,13
|
|
20230808,103500,229688380,12330,12330,12330,12330,0
|
|
20230808,103400,229688380,12330,12330,12330,12330,20
|
|
20230808,103300,229441780,12370,12370,12370,12370,1
|
|
20230808,103200,229429410,12330,12360,12360,12320,693
|
|
20230808,103100,220877950,12370,12380,12380,12370,95
|
|
20230808,103000,219702790,12370,12370,12370,12370,154
|
|
20230808,102900,217797810,12370,12370,12370,12370,25
|
|
20230808,102800,217488560,12370,12370,12370,12370,12
|
|
20230808,102700,217340120,12370,12370,12370,12370,5
|
|
20230808,102600,217278270,12370,12370,12370,12370,0
|
|
20230808,102500,217278270,12370,12370,12370,12370,0
|
|
20230808,102400,217278270,12370,12370,12370,12370,5
|
|
20230808,102300,217216420,12350,12350,12350,12350,2
|
|
20230808,102200,217191720,12370,12370,12370,12370,0
|
|
20230808,102100,217191720,12370,12370,12370,12370,1
|
|
20230808,102000,217179350,12350,12350,12350,12350,0
|
|
20230808,101900,217179350,12350,12350,12350,12350,5
|
|
20230808,101800,217117600,12350,12350,12350,12350,0
|
|
20230808,101700,217117600,12350,12350,12350,12350,1
|
|
20230808,101600,217105250,12350,12350,12350,12350,5
|
|
20230808,101500,217043500,12350,12340,12350,12340,5
|
|
20230808,101400,216981780,12350,12370,12370,12350,1206
|
|
20230808,101300,202080170,12370,12370,12370,12370,103
|
|
20230808,101200,200806060,12370,12420,12420,12370,666
|
|
20230808,101100,192555890,12430,12420,12430,12420,9
|
|
20230808,101000,192444050,12420,12420,12420,12420,1
|
|
20230808,100900,192431630,12420,12420,12420,12420,5
|
|
20230808,100800,192369530,12420,12420,12420,12420,0
|
|
20230808,100700,192369530,12420,12420,12420,12420,1
|
|
20230808,100600,192357110,12430,12430,12430,12430,5
|
|
20230808,100500,192294960,12420,12420,12420,12420,82
|
|
20230808,100400,191276520,12420,12410,12420,12410,76
|
|
20230808,100300,190333100,12410,12420,12420,12410,115
|
|
20230808,100200,188905800,12420,12420,12430,12420,16
|
|
20230808,100100,188706950,12410,12430,12430,12410,104
|
|
20230808,100000,187416250,12410,12410,12410,12410,0
|
|
20230808,095900,187416250,12410,12420,12420,12410,179
|
|
20230808,095800,185194070,12420,12420,12420,12420,1
|
|
20230808,095700,185181650,12410,12410,12410,12410,0
|
|
20230808,095600,185181650,12410,12400,12410,12400,126
|
|
20230808,095500,183619240,12400,12390,12400,12390,101
|
|
20230808,095400,182367840,12370,12370,12370,12370,0
|
|
20230808,095300,182367840,12370,12400,12400,12370,420
|
|
20230808,095200,177171420,12400,12380,12400,12370,160
|
|
20230808,095100,175189870,12400,12400,12400,12400,0
|
|
20230808,095000,175189870,12400,12400,12400,12400,0
|
|
20230808,094900,175189870,12400,12400,12400,12400,0
|
|
20230808,094800,175189870,12400,12400,12400,12400,0
|
|
20230808,094700,175189870,12400,12400,12400,12400,0
|
|
20230808,094600,175189870,12400,12410,12410,12400,80
|
|
20230808,094500,174197860,12420,12420,12420,12420,0
|
|
20230808,094400,174197860,12420,12420,12420,12420,0
|
|
20230808,094300,174197860,12420,12420,12420,12420,1
|
|
20230808,094200,174185440,12430,12430,12430,12430,0
|
|
20230808,094100,174185440,12430,12430,12430,12430,2
|
|
20230808,094000,174160580,12430,12430,12430,12430,0
|
|
20230808,093900,174160580,12430,12430,12430,12430,1
|
|
20230808,093800,174148150,12430,12430,12430,12430,5
|
|
20230808,093700,174086000,12400,12400,12400,12400,0
|
|
20230808,093600,174086000,12400,12400,12400,12400,7
|
|
20230808,093500,173999200,12400,12400,12400,12400,2
|
|
20230808,093400,173974400,12410,12410,12410,12410,40
|
|
20230808,093300,173478000,12430,12430,12430,12430,2
|
|
20230808,093200,173453140,12430,12430,12430,12430,0
|
|
20230808,093100,173453140,12430,12430,12430,12430,2
|
|
20230808,093000,173428280,12430,12360,12430,12360,71
|
|
20230808,092900,172550340,12360,12360,12360,12360,0
|
|
20230808,092800,172550340,12360,12320,12360,12320,1669
|
|
20230808,092700,151947200,12320,12320,12320,12320,1
|
|
20230808,092600,151934880,12300,12320,12320,12300,170
|
|
20230808,092500,149841480,12320,12320,12320,12320,51
|
|
20230808,092400,149213160,12320,12300,12320,12260,142
|
|
20230808,092300,147467080,12300,12280,12300,12280,56
|
|
20230808,092200,146778580,12270,12270,12270,12270,438
|
|
20230808,092100,141404320,12270,12260,12270,12260,190
|
|
20230808,092000,139073120,12270,12150,12290,12150,17
|
|
20230808,091900,138864620,12110,12290,12290,12110,4000
|
|
20230808,091800,89983550,12300,12290,12300,12250,2206
|
|
20230808,091700,62919130,12300,12300,12300,12300,100
|
|
20230808,091600,61689130,12320,12320,12320,12320,11
|
|
20230808,091500,61553610,12330,12310,12330,12310,187
|
|
20230808,091400,59249640,12260,12310,12310,12260,789
|
|
20230808,091300,49565760,12300,12300,12300,12300,581
|
|
20230808,091200,42419460,12300,12300,12300,12280,202
|
|
20230808,091100,39938120,12330,12330,12330,12330,10
|
|
20230808,091000,39814820,12480,12480,12480,12480,0
|
|
20230808,090900,39814820,12480,12470,12480,12470,1000
|
|
20230808,090800,27335810,12480,12470,12480,12460,214
|
|
20230808,090700,24666300,12460,12290,12480,12290,227
|
|
20230808,090600,21848520,12290,12340,12340,12290,643
|
|
20230808,090500,13920200,12320,12310,12330,12300,83
|
|
20230808,090400,12898810,12320,12330,12350,12320,619
|
|
20230808,090300,5266850,12350,12420,12420,12350,281
|
|
20230808,090200,1782260,12410,12450,12450,12410,8
|
|
20230808,090100,1682700,12450,12450,12450,12450,0
|
|
20230808,090000,1682700,12450,12450,12450,12450,70
|