651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194800,316448430,12460,12460,12460,12460,118
|
|
20230810,194700,316448430,12460,12460,12460,12460,0
|
|
20230810,194600,316448430,12460,12460,12460,12460,0
|
|
20230810,194500,316448430,12460,12460,12460,12460,0
|
|
20230810,194400,316448430,12460,12460,12460,12460,0
|
|
20230810,194300,316448430,12460,12460,12460,12460,0
|
|
20230810,194200,316448430,12460,12460,12460,12460,0
|
|
20230810,194100,316448430,12460,12460,12460,12460,0
|
|
20230810,194000,316448430,12460,12460,12460,12460,0
|
|
20230810,193900,316448430,12460,12460,12460,12460,0
|
|
20230810,193800,316448430,12460,12460,12460,12460,0
|
|
20230810,193700,316448430,12460,12460,12460,12460,0
|
|
20230810,193600,316448430,12460,12460,12460,12460,0
|
|
20230810,193500,316448430,12460,12460,12460,12460,0
|
|
20230810,193400,316448430,12460,12460,12460,12460,0
|
|
20230810,193300,316448430,12460,12460,12460,12460,0
|
|
20230810,193200,316448430,12460,12460,12460,12460,0
|
|
20230810,193100,316448430,12460,12460,12460,12460,0
|
|
20230810,193000,316448430,12460,12460,12460,12460,0
|
|
20230810,192900,316448430,12460,12460,12460,12460,0
|
|
20230810,192800,316448430,12460,12460,12460,12460,0
|
|
20230810,192700,316448430,12460,12460,12460,12460,0
|
|
20230810,192600,316448430,12460,12460,12460,12460,0
|
|
20230810,192500,316448430,12460,12460,12460,12460,0
|
|
20230810,192400,316448430,12460,12460,12460,12460,0
|
|
20230810,192300,316448430,12460,12460,12460,12460,0
|
|
20230810,192200,316448430,12460,12460,12460,12460,0
|
|
20230810,192100,316448430,12460,12460,12460,12460,0
|
|
20230810,192000,316448430,12460,12460,12460,12460,0
|
|
20230810,191900,316448430,12460,12460,12460,12460,0
|
|
20230810,191800,316448430,12460,12460,12460,12460,118
|
|
20230810,191700,316448430,12460,12460,12460,12460,0
|
|
20230810,191600,316448430,12460,12460,12460,12460,0
|
|
20230810,191500,316448430,12460,12460,12460,12460,0
|
|
20230810,191400,316448430,12460,12460,12460,12460,0
|
|
20230810,191300,316448430,12460,12460,12460,12460,0
|
|
20230810,191200,316448430,12460,12460,12460,12460,0
|
|
20230810,191100,316448430,12460,12460,12460,12460,0
|
|
20230810,191000,316448430,12460,12460,12460,12460,0
|
|
20230810,190900,316448430,12460,12460,12460,12460,0
|
|
20230810,190800,316448430,12460,12460,12460,12460,0
|
|
20230810,190700,316448430,12460,12460,12460,12460,0
|
|
20230810,190600,316448430,12460,12460,12460,12460,0
|
|
20230810,190500,316448430,12460,12460,12460,12460,0
|
|
20230810,190400,316448430,12460,12460,12460,12460,0
|
|
20230810,190300,316448430,12460,12460,12460,12460,0
|
|
20230810,190200,316448430,12460,12460,12460,12460,0
|
|
20230810,190100,316448430,12460,12460,12460,12460,0
|
|
20230810,190000,316448430,12460,12460,12460,12460,0
|
|
20230810,185900,316448430,12460,12460,12460,12460,0
|
|
20230810,185800,316448430,12460,12460,12460,12460,0
|
|
20230810,185700,316448430,12460,12460,12460,12460,0
|
|
20230810,185600,316448430,12460,12460,12460,12460,0
|
|
20230810,185500,316448430,12460,12460,12460,12460,0
|
|
20230810,185400,316448430,12460,12460,12460,12460,0
|
|
20230810,185300,316448430,12460,12460,12460,12460,0
|
|
20230810,185200,316448430,12460,12460,12460,12460,0
|
|
20230810,185100,316448430,12460,12460,12460,12460,0
|
|
20230810,185000,316448430,12460,12460,12460,12460,0
|
|
20230810,184900,316448430,12460,12460,12460,12460,0
|
|
20230810,184800,316448430,12460,12460,12460,12460,118
|
|
20230810,184700,316448430,12460,12460,12460,12460,0
|
|
20230810,184600,316448430,12460,12460,12460,12460,0
|
|
20230810,184500,316448430,12460,12460,12460,12460,0
|
|
20230810,184400,316448430,12460,12460,12460,12460,0
|
|
20230810,184300,316448430,12460,12460,12460,12460,0
|
|
20230810,184200,316448430,12460,12460,12460,12460,0
|
|
20230810,184100,316448430,12460,12460,12460,12460,0
|
|
20230810,184000,316448430,12460,12460,12460,12460,0
|
|
20230810,183900,316448430,12460,12460,12460,12460,0
|
|
20230810,183800,316448430,12460,12460,12460,12460,0
|
|
20230810,183700,316448430,12460,12460,12460,12460,0
|
|
20230810,183600,316448430,12460,12460,12460,12460,0
|
|
20230810,183500,316448430,12460,12460,12460,12460,0
|
|
20230810,183400,316448430,12460,12460,12460,12460,0
|
|
20230810,183300,316448430,12460,12460,12460,12460,0
|
|
20230810,183200,316448430,12460,12460,12460,12460,0
|
|
20230810,183100,316448430,12460,12460,12460,12460,0
|
|
20230810,183000,316448430,12460,12460,12460,12460,0
|
|
20230810,182900,316448430,12460,12460,12460,12460,0
|
|
20230810,182800,316448430,12460,12460,12460,12460,0
|
|
20230810,182700,316448430,12460,12460,12460,12460,0
|
|
20230810,182600,316448430,12460,12460,12460,12460,0
|
|
20230810,182500,316448430,12460,12460,12460,12460,0
|
|
20230810,182400,316448430,12460,12460,12460,12460,0
|
|
20230810,182300,316448430,12460,12460,12460,12460,0
|
|
20230810,182200,316448430,12460,12460,12460,12460,0
|
|
20230810,182100,316448430,12460,12460,12460,12460,0
|
|
20230810,182000,316448430,12460,12460,12460,12460,0
|
|
20230810,181900,316448430,12460,12460,12460,12460,0
|
|
20230810,181800,316448430,12460,12460,12460,12460,118
|
|
20230810,181700,316448430,12460,12460,12460,12460,0
|
|
20230810,181600,316448430,12460,12460,12460,12460,0
|
|
20230810,181500,316448430,12460,12460,12460,12460,0
|
|
20230810,181400,316448430,12460,12460,12460,12460,0
|
|
20230810,181300,316448430,12460,12460,12460,12460,0
|
|
20230810,181200,316448430,12460,12460,12460,12460,0
|
|
20230810,181100,316448430,12460,12460,12460,12460,0
|
|
20230810,181000,316448430,12460,12460,12460,12460,0
|
|
20230810,180900,316448430,12460,12460,12460,12460,0
|
|
20230810,180800,316448430,12460,12460,12460,12460,0
|
|
20230810,180700,316448430,12460,12460,12460,12460,0
|
|
20230810,180600,316448430,12460,12460,12460,12460,0
|
|
20230810,180500,316448430,12460,12460,12460,12460,0
|
|
20230810,180400,316448430,12460,12460,12460,12460,0
|
|
20230810,180300,316448430,12460,12460,12460,12460,0
|
|
20230810,180200,316448430,12460,12460,12460,12460,0
|
|
20230810,180100,316448430,12460,12460,12460,12460,0
|
|
20230810,180000,316448430,12460,12460,12460,12460,0
|
|
20230810,175900,316448430,12460,12460,12460,12460,0
|
|
20230810,175800,316448430,12460,12460,12460,12460,0
|
|
20230810,175700,316448430,12460,12460,12460,12460,0
|
|
20230810,175600,316448430,12460,12460,12460,12460,0
|
|
20230810,175500,316448430,12460,12460,12460,12460,0
|
|
20230810,175400,316448430,12460,12460,12460,12460,0
|
|
20230810,175300,316448430,12460,12460,12460,12460,0
|
|
20230810,175200,316448430,12460,12460,12460,12460,0
|
|
20230810,175100,316448430,12460,12460,12460,12460,0
|
|
20230810,175000,316448430,12460,12460,12460,12460,0
|
|
20230810,174900,316448430,12460,12460,12460,12460,0
|
|
20230810,174800,316448430,12460,12460,12460,12460,118
|
|
20230810,174700,316448430,12460,12460,12460,12460,0
|
|
20230810,174600,316448430,12460,12460,12460,12460,0
|
|
20230810,174500,316448430,12460,12460,12460,12460,0
|
|
20230810,174400,316448430,12460,12460,12460,12460,0
|
|
20230810,174300,316448430,12460,12460,12460,12460,0
|
|
20230810,174200,316448430,12460,12460,12460,12460,0
|
|
20230810,174100,316448430,12460,12460,12460,12460,0
|
|
20230810,174000,316448430,12460,12460,12460,12460,0
|
|
20230810,173900,316448430,12460,12460,12460,12460,0
|
|
20230810,173800,316448430,12460,12460,12460,12460,0
|
|
20230810,173700,316448430,12460,12460,12460,12460,0
|
|
20230810,173600,316448430,12460,12460,12460,12460,0
|
|
20230810,173500,316448430,12460,12460,12460,12460,0
|
|
20230810,173400,316448430,12460,12460,12460,12460,0
|
|
20230810,173300,316448430,12460,12460,12460,12460,0
|
|
20230810,173200,316448430,12460,12460,12460,12460,0
|
|
20230810,173100,316448430,12460,12460,12460,12460,0
|
|
20230810,173000,316448430,12460,12460,12460,12460,0
|
|
20230810,172900,316448430,12460,12460,12460,12460,0
|
|
20230810,172800,316448430,12460,12460,12460,12460,0
|
|
20230810,172700,316448430,12460,12460,12460,12460,0
|
|
20230810,172600,316448430,12460,12460,12460,12460,0
|
|
20230810,172500,316448430,12460,12460,12460,12460,0
|
|
20230810,172400,316448430,12460,12460,12460,12460,0
|
|
20230810,172300,316448430,12460,12460,12460,12460,0
|
|
20230810,172200,316448430,12460,12460,12460,12460,0
|
|
20230810,172100,316448430,12460,12460,12460,12460,0
|
|
20230810,172000,316448430,12460,12460,12460,12460,0
|
|
20230810,171900,316448430,12460,12460,12460,12460,0
|
|
20230810,171800,316448430,12460,12460,12460,12460,118
|
|
20230810,171700,316448430,12460,12460,12460,12460,0
|
|
20230810,171600,316448430,12460,12460,12460,12460,0
|
|
20230810,171500,316448430,12460,12460,12460,12460,0
|
|
20230810,171400,316448430,12460,12460,12460,12460,0
|
|
20230810,171300,316448430,12460,12460,12460,12460,0
|
|
20230810,171200,316448430,12460,12460,12460,12460,0
|
|
20230810,171100,316448430,12460,12460,12460,12460,0
|
|
20230810,171000,316448430,12460,12460,12460,12460,0
|
|
20230810,170900,316448430,12460,12460,12460,12460,0
|
|
20230810,170800,316448430,12460,12460,12460,12460,0
|
|
20230810,170700,316448430,12460,12460,12460,12460,0
|
|
20230810,170600,316448430,12460,12460,12460,12460,0
|
|
20230810,170500,316448430,12460,12460,12460,12460,0
|
|
20230810,170400,316448430,12460,12460,12460,12460,0
|
|
20230810,170300,316448430,12460,12460,12460,12460,0
|
|
20230810,170200,316448430,12460,12460,12460,12460,0
|
|
20230810,170100,316448430,12460,12460,12460,12460,0
|
|
20230810,170000,316448430,12460,12460,12460,12460,0
|
|
20230810,165900,316448430,12460,12460,12460,12460,0
|
|
20230810,165800,316448430,12460,12460,12460,12460,0
|
|
20230810,165700,316448430,12460,12460,12460,12460,0
|
|
20230810,165600,316448430,12460,12460,12460,12460,0
|
|
20230810,165500,316448430,12460,12460,12460,12460,0
|
|
20230810,165400,316448430,12460,12460,12460,12460,0
|
|
20230810,165300,316448430,12460,12460,12460,12460,0
|
|
20230810,165200,316448430,12460,12460,12460,12460,0
|
|
20230810,165100,316448430,12460,12460,12460,12460,0
|
|
20230810,165000,316448430,12460,12460,12460,12460,0
|
|
20230810,164900,316448430,12460,12460,12460,12460,0
|
|
20230810,164800,316448430,12460,12460,12460,12460,118
|
|
20230810,164700,316448430,12460,12460,12460,12460,0
|
|
20230810,164600,316448430,12460,12460,12460,12460,0
|
|
20230810,164500,316448430,12460,12460,12460,12460,0
|
|
20230810,164400,316448430,12460,12460,12460,12460,0
|
|
20230810,164300,316448430,12460,12460,12460,12460,0
|
|
20230810,164200,316448430,12460,12460,12460,12460,0
|
|
20230810,164100,316448430,12460,12460,12460,12460,0
|
|
20230810,164000,316448430,12460,12460,12460,12460,0
|
|
20230810,163900,316448430,12460,12460,12460,12460,0
|
|
20230810,163800,316448430,12460,12460,12460,12460,0
|
|
20230810,163700,316448430,12460,12460,12460,12460,0
|
|
20230810,163600,316448430,12460,12460,12460,12460,0
|
|
20230810,163500,316448430,12460,12460,12460,12460,0
|
|
20230810,163400,316448430,12460,12460,12460,12460,0
|
|
20230810,163300,316448430,12460,12460,12460,12460,0
|
|
20230810,163200,316448430,12460,12460,12460,12460,0
|
|
20230810,163100,316448430,12460,12460,12460,12460,0
|
|
20230810,163000,316448430,12460,12460,12460,12460,0
|
|
20230810,162900,316448430,12460,12460,12460,12460,0
|
|
20230810,162800,316448430,12460,12460,12460,12460,0
|
|
20230810,162700,316448430,12460,12460,12460,12460,0
|
|
20230810,162600,316448430,12460,12460,12460,12460,0
|
|
20230810,162500,316448430,12460,12460,12460,12460,0
|
|
20230810,162400,316448430,12460,12460,12460,12460,0
|
|
20230810,162300,316448430,12460,12460,12460,12460,0
|
|
20230810,162200,316448430,12460,12460,12460,12460,0
|
|
20230810,162100,316448430,12460,12460,12460,12460,0
|
|
20230810,162000,316448430,12460,12460,12460,12460,0
|
|
20230810,161900,316448430,12460,12460,12460,12460,0
|
|
20230810,161800,316448430,12460,12460,12460,12460,118
|
|
20230810,161700,316448430,12460,12460,12460,12460,0
|
|
20230810,161600,316448430,12460,12460,12460,12460,0
|
|
20230810,161500,316448430,12460,12460,12460,12460,0
|
|
20230810,161400,316448430,12460,12460,12460,12460,0
|
|
20230810,161300,316448430,12460,12460,12460,12460,0
|
|
20230810,161200,316448430,12460,12460,12460,12460,0
|
|
20230810,161100,316448430,12460,12460,12460,12460,0
|
|
20230810,161000,316448430,12460,12460,12460,12460,0
|
|
20230810,160900,316448430,12460,12460,12460,12460,0
|
|
20230810,160800,316448430,12460,12460,12460,12460,0
|
|
20230810,160700,316448430,12460,12460,12460,12460,0
|
|
20230810,160600,316448430,12460,12460,12460,12460,0
|
|
20230810,160500,316448430,12460,12460,12460,12460,0
|
|
20230810,160400,316448430,12460,12460,12460,12460,0
|
|
20230810,160300,316448430,12460,12460,12460,12460,0
|
|
20230810,160200,316448430,12460,12460,12460,12460,0
|
|
20230810,160100,316448430,12460,12460,12460,12460,0
|
|
20230810,160000,316448430,12460,12460,12460,12460,0
|
|
20230810,155900,316448430,12460,12460,12460,12460,0
|
|
20230810,155800,316448430,12460,12460,12460,12460,0
|
|
20230810,155700,316448430,12460,12460,12460,12460,0
|
|
20230810,155600,316448430,12460,12460,12460,12460,0
|
|
20230810,155500,316448430,12460,12460,12460,12460,0
|
|
20230810,155400,316448430,12460,12460,12460,12460,0
|
|
20230810,155300,316448430,12460,12460,12460,12460,0
|
|
20230810,155200,316448430,12460,12460,12460,12460,0
|
|
20230810,155100,316448430,12460,12460,12460,12460,0
|
|
20230810,155000,316448430,12460,12460,12460,12460,0
|
|
20230810,154900,316448430,12460,12460,12460,12460,0
|
|
20230810,154800,316448430,12460,12460,12460,12460,118
|
|
20230810,154700,316448430,12460,12460,12460,12460,0
|
|
20230810,154600,316448430,12460,12460,12460,12460,0
|
|
20230810,154500,316448430,12460,12460,12460,12460,0
|
|
20230810,154400,316448430,12460,12460,12460,12460,0
|
|
20230810,154300,316448430,12460,12460,12460,12460,0
|
|
20230810,154200,316448430,12460,12460,12460,12460,0
|
|
20230810,154100,316448430,12460,12460,12460,12460,0
|
|
20230810,154000,316448430,12460,12460,12460,12460,0
|
|
20230810,153900,316448430,12460,12460,12460,12460,0
|
|
20230810,153800,316448430,12460,12460,12460,12460,0
|
|
20230810,153700,316448430,12460,12460,12460,12460,0
|
|
20230810,153600,316448430,12460,12460,12460,12460,0
|
|
20230810,153500,316448430,12460,12460,12460,12460,0
|
|
20230810,153400,316448430,12460,12460,12460,12460,0
|
|
20230810,153300,316448430,12460,12460,12460,12460,0
|
|
20230810,153200,316448430,12460,12460,12460,12460,0
|
|
20230810,153100,316448430,12460,12460,12460,12460,0
|
|
20230810,153000,316448430,12460,12460,12460,12460,118
|
|
20230810,152900,314978150,12460,12460,12460,12460,0
|
|
20230810,152800,314978150,12460,12460,12460,12460,0
|
|
20230810,152700,314978150,12460,12460,12460,12460,0
|
|
20230810,152600,314978150,12460,12460,12460,12460,0
|
|
20230810,152500,314978150,12460,12460,12460,12460,0
|
|
20230810,152400,314978150,12460,12460,12460,12460,0
|
|
20230810,152300,314978150,12460,12460,12460,12460,0
|
|
20230810,152200,314978150,12460,12460,12460,12460,0
|
|
20230810,152100,314978150,12460,12460,12460,12460,0
|
|
20230810,152000,314978150,12460,12460,12460,12460,0
|
|
20230810,151900,314978150,12460,12460,12460,12460,11
|
|
20230810,151800,314841090,12460,12460,12460,12460,1
|
|
20230810,151700,314828630,12460,12460,12460,12460,0
|
|
20230810,151600,314828630,12460,12460,12460,12460,1
|
|
20230810,151500,314816170,12460,12460,12460,12460,0
|
|
20230810,151400,314816170,12460,12450,12460,12450,54
|
|
20230810,151300,314143860,12450,12440,12450,12440,1463
|
|
20230810,151200,295936890,12430,12430,12430,12430,0
|
|
20230810,151100,295936890,12430,12430,12430,12430,4
|
|
20230810,151000,295887170,12440,12440,12440,12440,1
|
|
20230810,150900,295874730,12440,12440,12440,12440,112
|
|
20230810,150800,294481450,12440,12440,12440,12440,50
|
|
20230810,150700,293859450,12440,12440,12440,12440,0
|
|
20230810,150600,293859450,12440,12440,12440,12440,100
|
|
20230810,150500,292615450,12440,12440,12440,12440,1
|
|
20230810,150400,292603010,12440,12440,12440,12440,0
|
|
20230810,150300,292603010,12440,12440,12440,12440,71
|
|
20230810,150200,291719770,12410,12410,12410,12410,0
|
|
20230810,150100,291719770,12410,12410,12410,12410,0
|
|
20230810,150000,291719770,12410,12410,12410,12410,2
|
|
20230810,145900,291694950,12440,12440,12440,12440,0
|
|
20230810,145800,291694950,12440,12440,12440,12440,0
|
|
20230810,145700,291694950,12440,12440,12440,12440,0
|
|
20230810,145600,291694950,12440,12440,12440,12440,0
|
|
20230810,145500,291694950,12440,12440,12440,12440,0
|
|
20230810,145400,291694950,12440,12440,12440,12440,1
|
|
20230810,145300,291682510,12410,12410,12410,12410,1
|
|
20230810,145200,291670100,12460,12460,12460,12460,0
|
|
20230810,145100,291670100,12460,12460,12460,12460,0
|
|
20230810,145000,291670100,12460,12460,12460,12460,0
|
|
20230810,144900,291670100,12460,12460,12460,12460,1
|
|
20230810,144800,291657640,12400,12400,12400,12400,0
|
|
20230810,144700,291657640,12400,12400,12400,12400,5
|
|
20230810,144600,291595640,12400,12400,12400,12400,1
|
|
20230810,144500,291583240,12400,12420,12420,12400,910
|
|
20230810,144400,280291840,12420,12420,12420,12420,0
|
|
20230810,144300,280291840,12420,12420,12420,12420,0
|
|
20230810,144200,280291840,12420,12420,12420,12420,0
|
|
20230810,144100,280291840,12420,12420,12420,12420,0
|
|
20230810,144000,280291840,12420,12450,12450,12420,597
|
|
20230810,143900,272865820,12460,12460,12460,12460,0
|
|
20230810,143800,272865820,12460,12460,12460,12460,0
|
|
20230810,143700,272865820,12460,12460,12460,12460,1
|
|
20230810,143600,272853360,12450,12460,12460,12450,285
|
|
20230810,143500,269302310,12470,12470,12470,12470,0
|
|
20230810,143400,269302310,12470,12470,12470,12470,0
|
|
20230810,143300,269302310,12470,12470,12470,12470,126
|
|
20230810,143200,267731090,12470,12470,12470,12470,0
|
|
20230810,143100,267731090,12470,12470,12470,12470,0
|
|
20230810,143000,267731090,12470,12470,12470,12470,0
|
|
20230810,142900,267731090,12470,12470,12470,12470,0
|
|
20230810,142800,267731090,12470,12470,12470,12470,0
|
|
20230810,142700,267731090,12470,12470,12470,12470,0
|
|
20230810,142600,267731090,12470,12470,12470,12470,0
|
|
20230810,142500,267731090,12470,12470,12470,12470,0
|
|
20230810,142400,267731090,12470,12470,12470,12470,0
|
|
20230810,142300,267731090,12470,12470,12470,12470,100
|
|
20230810,142200,266484090,12470,12470,12470,12470,0
|
|
20230810,142100,266484090,12470,12470,12470,12470,0
|
|
20230810,142000,266484090,12470,12470,12470,12470,0
|
|
20230810,141900,266484090,12470,12470,12470,12470,1
|
|
20230810,141800,266471620,12470,12470,12470,12470,20
|
|
20230810,141700,266222220,12470,12470,12470,12470,5
|
|
20230810,141600,266159870,12460,12460,12460,12460,0
|
|
20230810,141500,266159870,12460,12460,12460,12460,0
|
|
20230810,141400,266159870,12460,12460,12460,12460,0
|
|
20230810,141300,266159870,12460,12460,12460,12460,4
|
|
20230810,141200,266110030,12470,12470,12470,12470,0
|
|
20230810,141100,266110030,12470,12470,12470,12470,4
|
|
20230810,141000,266060150,12470,12470,12470,12470,0
|
|
20230810,140900,266060150,12470,12470,12470,12470,0
|
|
20230810,140800,266060150,12470,12470,12470,12470,0
|
|
20230810,140700,266060150,12470,12470,12470,12470,0
|
|
20230810,140600,266060150,12470,12470,12470,12470,0
|
|
20230810,140500,266060150,12470,12470,12470,12470,0
|
|
20230810,140400,266060150,12470,12480,12480,12470,20
|
|
20230810,140300,265810720,12490,12490,12490,12490,0
|
|
20230810,140200,265810720,12490,12490,12490,12490,2
|
|
20230810,140100,265785740,12490,12490,12490,12490,0
|
|
20230810,140000,265785740,12490,12490,12490,12490,0
|
|
20230810,135900,265785740,12490,12490,12490,12490,0
|
|
20230810,135800,265785740,12490,12490,12490,12490,3
|
|
20230810,135700,265748270,12480,12480,12480,12480,0
|
|
20230810,135600,265748270,12480,12480,12480,12480,0
|
|
20230810,135500,265748270,12480,12480,12480,12480,0
|
|
20230810,135400,265748270,12480,12480,12480,12480,0
|
|
20230810,135300,265748270,12480,12480,12480,12480,0
|
|
20230810,135200,265748270,12480,12480,12480,12480,0
|
|
20230810,135100,265748270,12480,12480,12480,12480,1
|
|
20230810,135000,265735790,12480,12480,12480,12480,3
|
|
20230810,134900,265698350,12490,12490,12490,12490,1
|
|
20230810,134800,265685860,12500,12500,12500,12500,0
|
|
20230810,134700,265685860,12500,12500,12500,12500,3
|
|
20230810,134600,265648360,12500,12500,12500,12500,3
|
|
20230810,134500,265610860,12480,12480,12480,12480,1
|
|
20230810,134400,265598380,12490,12490,12490,12490,0
|
|
20230810,134300,265598380,12490,12490,12490,12490,0
|
|
20230810,134200,265598380,12490,12480,12490,12480,357
|
|
20230810,134100,261140450,12460,12460,12460,12460,38
|
|
20230810,134000,260666970,12470,12470,12470,12470,301
|
|
20230810,133900,256913500,12460,12460,12460,12460,11
|
|
20230810,133800,256776440,12460,12460,12460,12460,20
|
|
20230810,133700,256527240,12460,12460,12460,12460,1
|
|
20230810,133600,256514780,12450,12450,12450,12450,0
|
|
20230810,133500,256514780,12450,12450,12450,12450,0
|
|
20230810,133400,256514780,12450,12470,12470,12450,136
|
|
20230810,133300,254819740,12470,12480,12480,12470,300
|
|
20230810,133200,251075830,12480,12480,12480,12480,0
|
|
20230810,133100,251075830,12480,12480,12480,12480,0
|
|
20230810,133000,251075830,12480,12480,12480,12480,0
|
|
20230810,132900,251075830,12480,12480,12480,12480,0
|
|
20230810,132800,251075830,12480,12480,12480,12480,0
|
|
20230810,132700,251075830,12480,12480,12480,12480,0
|
|
20230810,132600,251075830,12480,12480,12480,12480,56
|
|
20230810,132500,250376950,12480,12480,12480,12480,0
|
|
20230810,132400,250376950,12480,12480,12480,12480,63
|
|
20230810,132300,249590710,12480,12480,12480,12480,0
|
|
20230810,132200,249590710,12480,12480,12480,12480,0
|
|
20230810,132100,249590710,12480,12480,12480,12480,0
|
|
20230810,132000,249590710,12480,12490,12490,12480,212
|
|
20230810,131900,246944940,12480,12480,12480,12480,31
|
|
20230810,131800,246558060,12490,12490,12490,12490,1
|
|
20230810,131700,246545570,12490,12490,12490,12490,0
|
|
20230810,131600,246545570,12490,12490,12490,12490,0
|
|
20230810,131500,246545570,12490,12490,12490,12490,0
|
|
20230810,131400,246545570,12490,12490,12490,12490,1
|
|
20230810,131300,246533080,12480,12480,12480,12480,0
|
|
20230810,131200,246533080,12480,12480,12480,12480,0
|
|
20230810,131100,246533080,12480,12480,12480,12480,0
|
|
20230810,131000,246533080,12480,12480,12480,12480,1
|
|
20230810,130900,246520600,12460,12460,12460,12460,0
|
|
20230810,130800,246520600,12460,12460,12460,12460,0
|
|
20230810,130700,246520600,12460,12460,12460,12460,0
|
|
20230810,130600,246520600,12460,12460,12460,12460,0
|
|
20230810,130500,246520600,12460,12460,12460,12460,0
|
|
20230810,130400,246520600,12460,12460,12460,12460,0
|
|
20230810,130300,246520600,12460,12460,12460,12460,0
|
|
20230810,130200,246520600,12460,12460,12460,12460,8
|
|
20230810,130100,246420920,12480,12480,12480,12480,0
|
|
20230810,130000,246420920,12480,12480,12480,12480,0
|
|
20230810,125900,246420920,12480,12480,12480,12480,0
|
|
20230810,125800,246420920,12480,12480,12480,12480,5
|
|
20230810,125700,246358520,12480,12490,12490,12480,207
|
|
20230810,125600,243774290,12500,12500,12500,12500,0
|
|
20230810,125500,243774290,12500,12500,12500,12500,0
|
|
20230810,125400,243774290,12500,12500,12500,12500,0
|
|
20230810,125300,243774290,12500,12500,12500,12500,0
|
|
20230810,125200,243774290,12500,12500,12500,12500,0
|
|
20230810,125100,243774290,12500,12500,12500,12500,1
|
|
20230810,125000,243761790,12500,12500,12500,12500,0
|
|
20230810,124900,243761790,12500,12500,12500,12500,0
|
|
20230810,124800,243761790,12500,12500,12500,12500,0
|
|
20230810,124700,243761790,12500,12500,12500,12500,43
|
|
20230810,124600,243224290,12500,12500,12500,12500,0
|
|
20230810,124500,243224290,12500,12500,12500,12500,59
|
|
20230810,124400,242486790,12500,12500,12500,12500,0
|
|
20230810,124300,242486790,12500,12500,12500,12500,0
|
|
20230810,124200,242486790,12500,12500,12500,12500,1
|
|
20230810,124100,242474290,12500,12500,12500,12500,0
|
|
20230810,124000,242474290,12500,12500,12500,12500,0
|
|
20230810,123900,242474290,12500,12500,12500,12500,1
|
|
20230810,123800,242461790,12490,12490,12490,12490,0
|
|
20230810,123700,242461790,12490,12490,12490,12490,0
|
|
20230810,123600,242461790,12490,12490,12490,12490,0
|
|
20230810,123500,242461790,12490,12490,12490,12490,37
|
|
20230810,123400,241999660,12490,12490,12490,12490,1
|
|
20230810,123300,241987170,12480,12480,12480,12480,0
|
|
20230810,123200,241987170,12480,12480,12480,12480,0
|
|
20230810,123100,241987170,12480,12480,12480,12480,13
|
|
20230810,123000,241824930,12470,12470,12470,12470,0
|
|
20230810,122900,241824930,12470,12470,12470,12470,0
|
|
20230810,122800,241824930,12470,12470,12470,12470,0
|
|
20230810,122700,241824930,12470,12470,12470,12470,26
|
|
20230810,122600,241500710,12460,12460,12460,12460,0
|
|
20230810,122500,241500710,12460,12460,12460,12460,10
|
|
20230810,122400,241376110,12450,12450,12450,12450,0
|
|
20230810,122300,241376110,12450,12450,12450,12450,0
|
|
20230810,122200,241376110,12450,12450,12450,12450,0
|
|
20230810,122100,241376110,12450,12450,12450,12450,0
|
|
20230810,122000,241376110,12450,12450,12450,12450,0
|
|
20230810,121900,241376110,12450,12450,12450,12450,8
|
|
20230810,121800,241276510,12450,12450,12450,12450,0
|
|
20230810,121700,241276510,12450,12450,12450,12450,0
|
|
20230810,121600,241276510,12450,12450,12450,12450,1
|
|
20230810,121500,241264060,12450,12450,12450,12450,0
|
|
20230810,121400,241264060,12450,12450,12450,12450,0
|
|
20230810,121300,241264060,12450,12450,12450,12450,0
|
|
20230810,121200,241264060,12450,12420,12450,12420,2
|
|
20230810,121100,241239190,12420,12420,12420,12410,111
|
|
20230810,121000,239860580,12440,12420,12440,12420,1060
|
|
20230810,120900,226676140,12410,12410,12410,12410,100
|
|
20230810,120800,225435140,12410,12410,12410,12410,0
|
|
20230810,120700,225435140,12410,12410,12410,12410,3
|
|
20230810,120600,225397910,12410,12410,12410,12410,1
|
|
20230810,120500,225385500,12400,12400,12400,12400,0
|
|
20230810,120400,225385500,12400,12400,12400,12400,1
|
|
20230810,120300,225373100,12380,12380,12380,12380,140
|
|
20230810,120200,223639900,12380,12390,12390,12380,200
|
|
20230810,120100,221163800,12390,12390,12390,12390,100
|
|
20230810,120000,219924800,12390,12390,12400,12390,26
|
|
20230810,115900,219602650,12400,12400,12400,12400,1
|
|
20230810,115800,219590250,12390,12390,12390,12390,4
|
|
20230810,115700,219540690,12400,12400,12400,12400,0
|
|
20230810,115600,219540690,12400,12400,12400,12400,1
|
|
20230810,115500,219528290,12390,12390,12390,12390,4
|
|
20230810,115400,219478730,12390,12390,12390,12390,0
|
|
20230810,115300,219478730,12390,12390,12390,12390,4
|
|
20230810,115200,219429170,12410,12410,12410,12410,1
|
|
20230810,115100,219416760,12390,12390,12390,12390,4
|
|
20230810,115000,219367200,12380,12380,12380,12380,4
|
|
20230810,114900,219317680,12380,12380,12380,12380,0
|
|
20230810,114800,219317680,12380,12380,12380,12380,4
|
|
20230810,114700,219268160,12380,12380,12380,12380,4
|
|
20230810,114600,219218640,12380,12380,12380,12380,0
|
|
20230810,114500,219218640,12380,12380,12380,12380,4
|
|
20230810,114400,219169120,12410,12400,12410,12400,4
|
|
20230810,114300,219119510,12380,12380,12380,12380,4
|
|
20230810,114200,219069990,12380,12380,12380,12380,4
|
|
20230810,114100,219020470,12380,12380,12380,12380,0
|
|
20230810,114000,219020470,12380,12380,12380,12380,4
|
|
20230810,113900,218970950,12380,12380,12380,12380,0
|
|
20230810,113800,218970950,12380,12380,12380,12380,4
|
|
20230810,113700,218921430,12370,12370,12370,12370,4
|
|
20230810,113600,218871950,12400,12400,12400,12400,80
|
|
20230810,113500,217879950,12370,12370,12370,12370,4
|
|
20230810,113400,217830470,12370,12370,12370,12370,4
|
|
20230810,113300,217780990,12370,12370,12370,12370,100
|
|
20230810,113200,216543990,12370,12370,12370,12370,4
|
|
20230810,113100,216494510,12370,12370,12370,12370,0
|
|
20230810,113000,216494510,12370,12380,12380,12370,43
|
|
20230810,112900,215962210,12380,12380,12380,12380,4
|
|
20230810,112800,215912690,12380,12380,12380,12380,0
|
|
20230810,112700,215912690,12380,12380,12380,12380,4
|
|
20230810,112600,215863170,12380,12380,12380,12380,1
|
|
20230810,112500,215850790,12380,12400,12400,12380,5
|
|
20230810,112400,215788870,12380,12370,12380,12370,5
|
|
20230810,112300,215727010,12370,12370,12370,12370,339
|
|
20230810,112200,211533580,12380,12390,12390,12380,475
|
|
20230810,112100,205652920,12380,12380,12380,12380,4
|
|
20230810,112000,205603400,12380,12380,12380,12380,0
|
|
20230810,111900,205603400,12380,12380,12380,12380,4
|
|
20230810,111800,205553880,12390,12390,12390,12390,29
|
|
20230810,111700,205194570,12380,12380,12380,12380,4
|
|
20230810,111600,205145050,12390,12380,12390,12380,29
|
|
20230810,111500,204785780,12390,12390,12390,12390,1
|
|
20230810,111400,204773390,12380,12380,12380,12380,4
|
|
20230810,111300,204723870,12390,12390,12390,12390,230
|
|
20230810,111200,201874170,12380,12380,12380,12380,4
|
|
20230810,111100,201824650,12380,12380,12380,12380,4
|
|
20230810,111000,201775130,12390,12390,12390,12390,1
|
|
20230810,110900,201762740,12380,12380,12380,12380,4
|
|
20230810,110800,201713220,12380,12380,12380,12380,0
|
|
20230810,110700,201713220,12380,12390,12390,12380,19
|
|
20230810,110600,201477850,12390,12390,12390,12390,4
|
|
20230810,110500,201428290,12390,12390,12390,12390,0
|
|
20230810,110400,201428290,12390,12400,12400,12390,21
|
|
20230810,110300,201167930,12410,12400,12410,12390,7
|
|
20230810,110200,201081170,12400,12400,12400,12400,2
|
|
20230810,110100,201056370,12360,12360,12360,12360,4
|
|
20230810,110000,201006930,12370,12370,12370,12370,78
|
|
20230810,105900,200042070,12370,12370,12370,12370,4
|
|
20230810,105800,199992590,12360,12360,12360,12360,4
|
|
20230810,105700,199943150,12360,12360,12360,12360,0
|
|
20230810,105600,199943150,12360,12380,12380,12360,104
|
|
20230810,105500,198657510,12410,12410,12410,12410,2
|
|
20230810,105400,198632690,12370,12420,12420,12370,23
|
|
20230810,105300,198347230,12420,12370,12420,12370,61
|
|
20230810,105200,197589920,12370,12370,12370,12370,0
|
|
20230810,105100,197589920,12370,12370,12370,12370,4
|
|
20230810,105000,197540440,12380,12370,12380,12370,7
|
|
20230810,104900,197453820,12380,12380,12380,12380,0
|
|
20230810,104800,197453820,12380,12380,12380,12380,2
|
|
20230810,104700,197429060,12390,12390,12390,12390,1
|
|
20230810,104600,197416670,12380,12380,12380,12380,4
|
|
20230810,104500,197367150,12400,12380,12400,12380,5
|
|
20230810,104400,197305230,12380,12380,12380,12380,880
|
|
20230810,104300,186410830,12380,12380,12380,12380,4
|
|
20230810,104200,186361310,12380,12380,12380,12380,0
|
|
20230810,104100,186361310,12380,12380,12380,12380,4
|
|
20230810,104000,186311790,12380,12380,12380,12380,4
|
|
20230810,103900,186262270,12380,12410,12410,12380,200
|
|
20230810,103800,183783540,12410,12420,12420,12410,5
|
|
20230810,103700,183721480,12410,12410,12410,12410,5
|
|
20230810,103600,183659430,12410,12410,12410,12410,0
|
|
20230810,103500,183659430,12410,12400,12410,12390,29
|
|
20230810,103400,183299670,12410,12410,12410,12410,10
|
|
20230810,103300,183175570,12400,12400,12400,12400,25
|
|
20230810,103200,182865570,12390,12390,12390,12390,4
|
|
20230810,103100,182816010,12390,12390,12390,12390,0
|
|
20230810,103000,182816010,12390,12390,12390,12390,4
|
|
20230810,102900,182766450,12400,12400,12400,12400,103
|
|
20230810,102800,181489250,12390,12390,12390,12390,4
|
|
20230810,102700,181439690,12400,12400,12400,12400,1
|
|
20230810,102600,181427290,12420,12420,12420,12420,3
|
|
20230810,102500,181390030,12420,12440,12440,12420,8
|
|
20230810,102400,181290590,12430,12430,12430,12430,92
|
|
20230810,102300,180147030,12430,12420,12430,12420,203
|
|
20230810,102200,177623790,12390,12390,12390,12390,4
|
|
20230810,102100,177574230,12390,12390,12390,12390,4
|
|
20230810,102000,177524670,12390,12390,12390,12390,1
|
|
20230810,101900,177512280,12430,12400,12430,12400,5
|
|
20230810,101800,177450250,12410,12410,12430,12410,6
|
|
20230810,101700,177375770,12410,12410,12410,12410,1
|
|
20230810,101600,177363360,12430,12390,12430,12390,42
|
|
20230810,101500,176841430,12390,12390,12390,12390,2
|
|
20230810,101400,176816650,12370,12370,12370,12370,4
|
|
20230810,101300,176767170,12440,12430,12440,12430,51
|
|
20230810,101200,176133230,12420,12420,12440,12420,143
|
|
20230810,101100,174356730,12420,12350,12420,12350,148
|
|
20230810,101000,172522590,12350,12350,12350,12350,180
|
|
20230810,100900,170299590,12340,12340,12340,12340,4
|
|
20230810,100800,170250230,12350,12350,12350,12350,17
|
|
20230810,100700,170040280,12340,12340,12340,12340,24
|
|
20230810,100600,169744120,12340,12360,12360,12340,95
|
|
20230810,100500,168570800,12350,12350,12350,12350,0
|
|
20230810,100400,168570800,12350,12350,12350,12350,4
|
|
20230810,100300,168521400,12390,12390,12390,12390,3
|
|
20230810,100200,168484230,12350,12380,12390,12350,14
|
|
20230810,100100,168310990,12340,12340,12340,12340,4
|
|
20230810,100000,168261630,12340,12350,12350,12340,9
|
|
20230810,095900,168150560,12340,12340,12340,12340,4
|
|
20230810,095800,168101200,12340,12340,12340,12340,4
|
|
20230810,095700,168051840,12340,12340,12340,12340,0
|
|
20230810,095600,168051840,12340,12330,12340,12330,9
|
|
20230810,095500,167940820,12320,12320,12330,12300,2903
|
|
20230810,095400,132222310,12320,12320,12320,12320,4
|
|
20230810,095300,132173030,12380,12380,12380,12380,101
|
|
20230810,095200,130922650,12380,12380,12380,12380,0
|
|
20230810,095100,130922650,12380,12380,12380,12380,4
|
|
20230810,095000,130873130,12380,12380,12380,12320,31
|
|
20230810,094900,130490830,12380,12380,12380,12380,0
|
|
20230810,094800,130490830,12380,12380,12380,12380,40
|
|
20230810,094700,129995630,12380,12380,12380,12380,0
|
|
20230810,094600,129995630,12380,12380,12380,12380,0
|
|
20230810,094500,129995630,12380,12380,12380,12380,1
|
|
20230810,094400,129983250,12310,12310,12310,12310,0
|
|
20230810,094300,129983250,12310,12350,12350,12310,548
|
|
20230810,094200,123234780,12380,12380,12380,12380,0
|
|
20230810,094100,123234780,12380,12380,12380,12380,1
|
|
20230810,094000,123222400,12380,12380,12380,12380,0
|
|
20230810,093900,123222400,12380,12380,12380,12380,0
|
|
20230810,093800,123222400,12380,12380,12380,12380,3
|
|
20230810,093700,123185260,12380,12380,12380,12380,0
|
|
20230810,093600,123185260,12380,12380,12380,12380,1
|
|
20230810,093500,123172880,12380,12330,12380,12330,5
|
|
20230810,093400,123111080,12320,12330,12330,12320,50
|
|
20230810,093300,122495050,12390,12350,12390,12350,15
|
|
20230810,093200,122309540,12350,12310,12350,12310,94
|
|
20230810,093100,121152120,12340,12320,12340,12320,104
|
|
20230810,093000,119870820,12320,12320,12320,12320,85
|
|
20230810,092900,118823620,12320,12310,12320,12310,36
|
|
20230810,092800,118380170,12320,12320,12320,12320,51
|
|
20230810,092700,117751850,12300,12310,12310,12300,55
|
|
20230810,092600,117075340,12300,12300,12300,12300,0
|
|
20230810,092500,117075340,12300,12310,12310,12300,655
|
|
20230810,092400,109017840,12310,12320,12320,12310,603
|
|
20230810,092300,101591460,12320,12370,12370,12320,1250
|
|
20230810,092200,86174960,12360,12360,12360,12360,100
|
|
20230810,092100,84938960,12360,12360,12360,12360,0
|
|
20230810,092000,84938960,12360,12360,12360,12360,0
|
|
20230810,091900,84938960,12360,12360,12360,12360,369
|
|
20230810,091800,80378120,12360,12360,12360,12360,0
|
|
20230810,091700,80378120,12360,12360,12360,12360,170
|
|
20230810,091600,78276920,12360,12360,12360,12360,274
|
|
20230810,091500,74890280,12370,12370,12370,12370,116
|
|
20230810,091400,73455360,12380,12400,12400,12380,251
|
|
20230810,091300,70346420,12400,12430,12430,12400,380
|
|
20230810,091200,65631890,12440,12440,12440,12440,2
|
|
20230810,091100,65607010,12430,12430,12430,12430,66
|
|
20230810,091000,64786630,12420,12430,12430,12420,244
|
|
20230810,090900,61754810,12430,12430,12430,12430,208
|
|
20230810,090800,59169370,12420,12430,12430,12420,579
|
|
20230810,090700,51973040,12450,12440,12450,12440,384
|
|
20230810,090600,47194430,12440,12480,12480,12420,716
|
|
20230810,090500,38290170,12540,12440,12540,11720,2561
|
|
20230810,090400,6950050,12430,12430,12430,12430,0
|
|
20230810,090300,6950050,12430,12430,12430,12430,0
|
|
20230810,090200,6950050,12430,12440,12440,12430,259
|
|
20230810,090100,3730580,12440,12520,12530,12440,230
|
|
20230810,090000,851520,12500,12540,12540,12500,68
|