678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201500,730047080,15270,15270,15270,15270,947
|
|
20230803,201400,730047080,15270,15270,15270,15270,0
|
|
20230803,201300,730047080,15270,15270,15270,15270,0
|
|
20230803,201200,730047080,15270,15270,15270,15270,0
|
|
20230803,201100,730047080,15270,15270,15270,15270,0
|
|
20230803,201000,730047080,15270,15270,15270,15270,0
|
|
20230803,200900,730047080,15270,15270,15270,15270,0
|
|
20230803,200800,730047080,15270,15270,15270,15270,0
|
|
20230803,200700,730047080,15270,15270,15270,15270,0
|
|
20230803,200600,730047080,15270,15270,15270,15270,0
|
|
20230803,200500,730047080,15270,15270,15270,15270,0
|
|
20230803,200400,730047080,15270,15270,15270,15270,0
|
|
20230803,200300,730047080,15270,15270,15270,15270,0
|
|
20230803,200200,730047080,15270,15270,15270,15270,0
|
|
20230803,200100,730047080,15270,15270,15270,15270,0
|
|
20230803,200000,730047080,15270,15270,15270,15270,0
|
|
20230803,195900,730047080,15270,15270,15270,15270,0
|
|
20230803,195800,730047080,15270,15270,15270,15270,0
|
|
20230803,195700,730047080,15270,15270,15270,15270,0
|
|
20230803,195600,730047080,15270,15270,15270,15270,0
|
|
20230803,195500,730047080,15270,15270,15270,15270,0
|
|
20230803,195400,730047080,15270,15270,15270,15270,0
|
|
20230803,195300,730047080,15270,15270,15270,15270,0
|
|
20230803,195200,730047080,15270,15270,15270,15270,0
|
|
20230803,195100,730047080,15270,15270,15270,15270,0
|
|
20230803,195000,730047080,15270,15270,15270,15270,0
|
|
20230803,194900,730047080,15270,15270,15270,15270,0
|
|
20230803,194800,730047080,15270,15270,15270,15270,0
|
|
20230803,194700,730047080,15270,15270,15270,15270,0
|
|
20230803,194600,730047080,15270,15270,15270,15270,0
|
|
20230803,194500,730047080,15270,15270,15270,15270,947
|
|
20230803,194400,730047080,15270,15270,15270,15270,0
|
|
20230803,194300,730047080,15270,15270,15270,15270,0
|
|
20230803,194200,730047080,15270,15270,15270,15270,0
|
|
20230803,194100,730047080,15270,15270,15270,15270,0
|
|
20230803,194000,730047080,15270,15270,15270,15270,0
|
|
20230803,193900,730047080,15270,15270,15270,15270,0
|
|
20230803,193800,730047080,15270,15270,15270,15270,0
|
|
20230803,193700,730047080,15270,15270,15270,15270,0
|
|
20230803,193600,730047080,15270,15270,15270,15270,0
|
|
20230803,193500,730047080,15270,15270,15270,15270,0
|
|
20230803,193400,730047080,15270,15270,15270,15270,0
|
|
20230803,193300,730047080,15270,15270,15270,15270,0
|
|
20230803,193200,730047080,15270,15270,15270,15270,0
|
|
20230803,193100,730047080,15270,15270,15270,15270,0
|
|
20230803,193000,730047080,15270,15270,15270,15270,0
|
|
20230803,192900,730047080,15270,15270,15270,15270,0
|
|
20230803,192800,730047080,15270,15270,15270,15270,0
|
|
20230803,192700,730047080,15270,15270,15270,15270,0
|
|
20230803,192600,730047080,15270,15270,15270,15270,0
|
|
20230803,192500,730047080,15270,15270,15270,15270,0
|
|
20230803,192400,730047080,15270,15270,15270,15270,0
|
|
20230803,192300,730047080,15270,15270,15270,15270,0
|
|
20230803,192200,730047080,15270,15270,15270,15270,0
|
|
20230803,192100,730047080,15270,15270,15270,15270,0
|
|
20230803,192000,730047080,15270,15270,15270,15270,0
|
|
20230803,191900,730047080,15270,15270,15270,15270,0
|
|
20230803,191800,730047080,15270,15270,15270,15270,0
|
|
20230803,191700,730047080,15270,15270,15270,15270,0
|
|
20230803,191600,730047080,15270,15270,15270,15270,0
|
|
20230803,191500,730047080,15270,15270,15270,15270,947
|
|
20230803,191400,730047080,15270,15270,15270,15270,0
|
|
20230803,191300,730047080,15270,15270,15270,15270,0
|
|
20230803,191200,730047080,15270,15270,15270,15270,0
|
|
20230803,191100,730047080,15270,15270,15270,15270,0
|
|
20230803,191000,730047080,15270,15270,15270,15270,0
|
|
20230803,190900,730047080,15270,15270,15270,15270,0
|
|
20230803,190800,730047080,15270,15270,15270,15270,0
|
|
20230803,190700,730047080,15270,15270,15270,15270,0
|
|
20230803,190600,730047080,15270,15270,15270,15270,0
|
|
20230803,190500,730047080,15270,15270,15270,15270,0
|
|
20230803,190400,730047080,15270,15270,15270,15270,0
|
|
20230803,190300,730047080,15270,15270,15270,15270,0
|
|
20230803,190200,730047080,15270,15270,15270,15270,0
|
|
20230803,190100,730047080,15270,15270,15270,15270,0
|
|
20230803,190000,730047080,15270,15270,15270,15270,0
|
|
20230803,185900,730047080,15270,15270,15270,15270,0
|
|
20230803,185800,730047080,15270,15270,15270,15270,0
|
|
20230803,185700,730047080,15270,15270,15270,15270,0
|
|
20230803,185600,730047080,15270,15270,15270,15270,0
|
|
20230803,185500,730047080,15270,15270,15270,15270,0
|
|
20230803,185400,730047080,15270,15270,15270,15270,0
|
|
20230803,185300,730047080,15270,15270,15270,15270,0
|
|
20230803,185200,730047080,15270,15270,15270,15270,0
|
|
20230803,185100,730047080,15270,15270,15270,15270,0
|
|
20230803,185000,730047080,15270,15270,15270,15270,0
|
|
20230803,184900,730047080,15270,15270,15270,15270,0
|
|
20230803,184800,730047080,15270,15270,15270,15270,0
|
|
20230803,184700,730047080,15270,15270,15270,15270,0
|
|
20230803,184600,730047080,15270,15270,15270,15270,0
|
|
20230803,184500,730047080,15270,15270,15270,15270,947
|
|
20230803,184400,730047080,15270,15270,15270,15270,0
|
|
20230803,184300,730047080,15270,15270,15270,15270,0
|
|
20230803,184200,730047080,15270,15270,15270,15270,0
|
|
20230803,184100,730047080,15270,15270,15270,15270,0
|
|
20230803,184000,730047080,15270,15270,15270,15270,0
|
|
20230803,183900,730047080,15270,15270,15270,15270,0
|
|
20230803,183800,730047080,15270,15270,15270,15270,0
|
|
20230803,183700,730047080,15270,15270,15270,15270,0
|
|
20230803,183600,730047080,15270,15270,15270,15270,0
|
|
20230803,183500,730047080,15270,15270,15270,15270,0
|
|
20230803,183400,730047080,15270,15270,15270,15270,0
|
|
20230803,183300,730047080,15270,15270,15270,15270,0
|
|
20230803,183200,730047080,15270,15270,15270,15270,0
|
|
20230803,183100,730047080,15270,15270,15270,15270,0
|
|
20230803,183000,730047080,15270,15270,15270,15270,0
|
|
20230803,182900,730047080,15270,15270,15270,15270,0
|
|
20230803,182800,730047080,15270,15270,15270,15270,0
|
|
20230803,182700,730047080,15270,15270,15270,15270,0
|
|
20230803,182600,730047080,15270,15270,15270,15270,0
|
|
20230803,182500,730047080,15270,15270,15270,15270,0
|
|
20230803,182400,730047080,15270,15270,15270,15270,0
|
|
20230803,182300,730047080,15270,15270,15270,15270,0
|
|
20230803,182200,730047080,15270,15270,15270,15270,0
|
|
20230803,182100,730047080,15270,15270,15270,15270,0
|
|
20230803,182000,730047080,15270,15270,15270,15270,0
|
|
20230803,181900,730047080,15270,15270,15270,15270,0
|
|
20230803,181800,730047080,15270,15270,15270,15270,0
|
|
20230803,181700,730047080,15270,15270,15270,15270,0
|
|
20230803,181600,730047080,15270,15270,15270,15270,0
|
|
20230803,181500,730047080,15270,15270,15270,15270,947
|
|
20230803,181400,730047080,15270,15270,15270,15270,0
|
|
20230803,181300,730047080,15270,15270,15270,15270,0
|
|
20230803,181200,730047080,15270,15270,15270,15270,0
|
|
20230803,181100,730047080,15270,15270,15270,15270,0
|
|
20230803,181000,730047080,15270,15270,15270,15270,0
|
|
20230803,180900,730047080,15270,15270,15270,15270,0
|
|
20230803,180800,730047080,15270,15270,15270,15270,0
|
|
20230803,180700,730047080,15270,15270,15270,15270,0
|
|
20230803,180600,730047080,15270,15270,15270,15270,0
|
|
20230803,180500,730047080,15270,15270,15270,15270,0
|
|
20230803,180400,730047080,15270,15270,15270,15270,0
|
|
20230803,180300,730047080,15270,15270,15270,15270,0
|
|
20230803,180200,730047080,15270,15270,15270,15270,0
|
|
20230803,180100,730047080,15270,15270,15270,15270,0
|
|
20230803,180000,730047080,15270,15270,15270,15270,0
|
|
20230803,175900,730047080,15270,15270,15270,15270,0
|
|
20230803,175800,730047080,15270,15270,15270,15270,0
|
|
20230803,175700,730047080,15270,15270,15270,15270,0
|
|
20230803,175600,730047080,15270,15270,15270,15270,0
|
|
20230803,175500,730047080,15270,15270,15270,15270,0
|
|
20230803,175400,730047080,15270,15270,15270,15270,0
|
|
20230803,175300,730047080,15270,15270,15270,15270,0
|
|
20230803,175200,730047080,15270,15270,15270,15270,0
|
|
20230803,175100,730047080,15270,15270,15270,15270,0
|
|
20230803,175000,730047080,15270,15270,15270,15270,0
|
|
20230803,174900,730047080,15270,15270,15270,15270,0
|
|
20230803,174800,730047080,15270,15270,15270,15270,0
|
|
20230803,174700,730047080,15270,15270,15270,15270,0
|
|
20230803,174600,730047080,15270,15270,15270,15270,0
|
|
20230803,174500,730047080,15270,15270,15270,15270,947
|
|
20230803,174400,730047080,15270,15270,15270,15270,0
|
|
20230803,174300,730047080,15270,15270,15270,15270,0
|
|
20230803,174200,730047080,15270,15270,15270,15270,0
|
|
20230803,174100,730047080,15270,15270,15270,15270,0
|
|
20230803,174000,730047080,15270,15270,15270,15270,0
|
|
20230803,173900,730047080,15270,15270,15270,15270,0
|
|
20230803,173800,730047080,15270,15270,15270,15270,0
|
|
20230803,173700,730047080,15270,15270,15270,15270,0
|
|
20230803,173600,730047080,15270,15270,15270,15270,0
|
|
20230803,173500,730047080,15270,15270,15270,15270,0
|
|
20230803,173400,730047080,15270,15270,15270,15270,0
|
|
20230803,173300,730047080,15270,15270,15270,15270,0
|
|
20230803,173200,730047080,15270,15270,15270,15270,0
|
|
20230803,173100,730047080,15270,15270,15270,15270,0
|
|
20230803,173000,730047080,15270,15270,15270,15270,0
|
|
20230803,172900,730047080,15270,15270,15270,15270,0
|
|
20230803,172800,730047080,15270,15270,15270,15270,0
|
|
20230803,172700,730047080,15270,15270,15270,15270,0
|
|
20230803,172600,730047080,15270,15270,15270,15270,0
|
|
20230803,172500,730047080,15270,15270,15270,15270,0
|
|
20230803,172400,730047080,15270,15270,15270,15270,0
|
|
20230803,172300,730047080,15270,15270,15270,15270,0
|
|
20230803,172200,730047080,15270,15270,15270,15270,0
|
|
20230803,172100,730047080,15270,15270,15270,15270,0
|
|
20230803,172000,730047080,15270,15270,15270,15270,0
|
|
20230803,171900,730047080,15270,15270,15270,15270,0
|
|
20230803,171800,730047080,15270,15270,15270,15270,0
|
|
20230803,171700,730047080,15270,15270,15270,15270,0
|
|
20230803,171600,730047080,15270,15270,15270,15270,0
|
|
20230803,171500,730047080,15270,15270,15270,15270,947
|
|
20230803,171400,730047080,15270,15270,15270,15270,0
|
|
20230803,171300,730047080,15270,15270,15270,15270,0
|
|
20230803,171200,730047080,15270,15270,15270,15270,0
|
|
20230803,171100,730047080,15270,15270,15270,15270,0
|
|
20230803,171000,730047080,15270,15270,15270,15270,0
|
|
20230803,170900,730047080,15270,15270,15270,15270,0
|
|
20230803,170800,730047080,15270,15270,15270,15270,0
|
|
20230803,170700,730047080,15270,15270,15270,15270,0
|
|
20230803,170600,730047080,15270,15270,15270,15270,0
|
|
20230803,170500,730047080,15270,15270,15270,15270,0
|
|
20230803,170400,730047080,15270,15270,15270,15270,0
|
|
20230803,170300,730047080,15270,15270,15270,15270,0
|
|
20230803,170200,730047080,15270,15270,15270,15270,0
|
|
20230803,170100,730047080,15270,15270,15270,15270,0
|
|
20230803,170000,730047080,15270,15270,15270,15270,0
|
|
20230803,165900,730047080,15270,15270,15270,15270,0
|
|
20230803,165800,730047080,15270,15270,15270,15270,0
|
|
20230803,165700,730047080,15270,15270,15270,15270,0
|
|
20230803,165600,730047080,15270,15270,15270,15270,0
|
|
20230803,165500,730047080,15270,15270,15270,15270,0
|
|
20230803,165400,730047080,15270,15270,15270,15270,0
|
|
20230803,165300,730047080,15270,15270,15270,15270,0
|
|
20230803,165200,730047080,15270,15270,15270,15270,0
|
|
20230803,165100,730047080,15270,15270,15270,15270,0
|
|
20230803,165000,730047080,15270,15270,15270,15270,0
|
|
20230803,164900,730047080,15270,15270,15270,15270,0
|
|
20230803,164800,730047080,15270,15270,15270,15270,0
|
|
20230803,164700,730047080,15270,15270,15270,15270,0
|
|
20230803,164600,730047080,15270,15270,15270,15270,0
|
|
20230803,164500,730047080,15270,15270,15270,15270,947
|
|
20230803,164400,730047080,15270,15270,15270,15270,0
|
|
20230803,164300,730047080,15270,15270,15270,15270,0
|
|
20230803,164200,730047080,15270,15270,15270,15270,0
|
|
20230803,164100,730047080,15270,15270,15270,15270,0
|
|
20230803,164000,730047080,15270,15270,15270,15270,0
|
|
20230803,163900,730047080,15270,15270,15270,15270,0
|
|
20230803,163800,730047080,15270,15270,15270,15270,0
|
|
20230803,163700,730047080,15270,15270,15270,15270,0
|
|
20230803,163600,730047080,15270,15270,15270,15270,0
|
|
20230803,163500,730047080,15270,15270,15270,15270,0
|
|
20230803,163400,730047080,15270,15270,15270,15270,0
|
|
20230803,163300,730047080,15270,15270,15270,15270,0
|
|
20230803,163200,730047080,15270,15270,15270,15270,0
|
|
20230803,163100,730047080,15270,15270,15270,15270,0
|
|
20230803,163000,730047080,15270,15270,15270,15270,0
|
|
20230803,162900,730047080,15270,15270,15270,15270,0
|
|
20230803,162800,730047080,15270,15270,15270,15270,0
|
|
20230803,162700,730047080,15270,15270,15270,15270,0
|
|
20230803,162600,730047080,15270,15270,15270,15270,0
|
|
20230803,162500,730047080,15270,15270,15270,15270,0
|
|
20230803,162400,730047080,15270,15270,15270,15270,0
|
|
20230803,162300,730047080,15270,15270,15270,15270,0
|
|
20230803,162200,730047080,15270,15270,15270,15270,0
|
|
20230803,162100,730047080,15270,15270,15270,15270,0
|
|
20230803,162000,730047080,15270,15270,15270,15270,0
|
|
20230803,161900,730047080,15270,15270,15270,15270,0
|
|
20230803,161800,730047080,15270,15270,15270,15270,0
|
|
20230803,161700,730047080,15270,15270,15270,15270,0
|
|
20230803,161600,730047080,15270,15270,15270,15270,0
|
|
20230803,161500,730047080,15270,15270,15270,15270,947
|
|
20230803,161400,730047080,15270,15270,15270,15270,0
|
|
20230803,161300,730047080,15270,15270,15270,15270,0
|
|
20230803,161200,730047080,15270,15270,15270,15270,0
|
|
20230803,161100,730047080,15270,15270,15270,15270,0
|
|
20230803,161000,730047080,15270,15270,15270,15270,0
|
|
20230803,160900,730047080,15270,15270,15270,15270,0
|
|
20230803,160800,730047080,15270,15270,15270,15270,0
|
|
20230803,160700,730047080,15270,15270,15270,15270,0
|
|
20230803,160600,730047080,15270,15270,15270,15270,0
|
|
20230803,160500,730047080,15270,15270,15270,15270,0
|
|
20230803,160400,730047080,15270,15270,15270,15270,0
|
|
20230803,160300,730047080,15270,15270,15270,15270,0
|
|
20230803,160200,730047080,15270,15270,15270,15270,0
|
|
20230803,160100,730047080,15270,15270,15270,15270,0
|
|
20230803,160000,730047080,15270,15270,15270,15270,0
|
|
20230803,155900,730047080,15270,15270,15270,15270,0
|
|
20230803,155800,730047080,15270,15270,15270,15270,0
|
|
20230803,155700,730047080,15270,15270,15270,15270,0
|
|
20230803,155600,730047080,15270,15270,15270,15270,0
|
|
20230803,155500,730047080,15270,15270,15270,15270,0
|
|
20230803,155400,730047080,15270,15270,15270,15270,0
|
|
20230803,155300,730047080,15270,15270,15270,15270,0
|
|
20230803,155200,730047080,15270,15270,15270,15270,0
|
|
20230803,155100,730047080,15270,15270,15270,15270,0
|
|
20230803,155000,730047080,15270,15270,15270,15270,0
|
|
20230803,154900,730047080,15270,15270,15270,15270,0
|
|
20230803,154800,730047080,15270,15270,15270,15270,0
|
|
20230803,154700,730047080,15270,15270,15270,15270,0
|
|
20230803,154600,730047080,15270,15270,15270,15270,0
|
|
20230803,154500,730047080,15270,15270,15270,15270,947
|
|
20230803,154400,730047080,15270,15270,15270,15270,0
|
|
20230803,154300,730047080,15270,15270,15270,15270,0
|
|
20230803,154200,730047080,15270,15270,15270,15270,0
|
|
20230803,154100,730047080,15270,15270,15270,15270,0
|
|
20230803,154000,730047080,15270,15270,15270,15270,0
|
|
20230803,153900,730047080,15270,15270,15270,15270,0
|
|
20230803,153800,730047080,15270,15270,15270,15270,0
|
|
20230803,153700,730047080,15270,15270,15270,15270,0
|
|
20230803,153600,730047080,15270,15270,15270,15270,0
|
|
20230803,153500,730047080,15270,15270,15270,15270,0
|
|
20230803,153400,730047080,15270,15270,15270,15270,0
|
|
20230803,153300,730047080,15270,15270,15270,15270,0
|
|
20230803,153200,730047080,15270,15270,15270,15270,0
|
|
20230803,153100,730047080,15270,15270,15270,15270,0
|
|
20230803,153000,730047080,15270,15270,15270,15270,947
|
|
20230803,152900,715586390,15270,15270,15270,15270,0
|
|
20230803,152800,715586390,15270,15270,15270,15270,0
|
|
20230803,152700,715586390,15270,15270,15270,15270,0
|
|
20230803,152600,715586390,15270,15270,15270,15270,0
|
|
20230803,152500,715586390,15270,15270,15270,15270,0
|
|
20230803,152400,715586390,15270,15270,15270,15270,0
|
|
20230803,152300,715586390,15270,15270,15270,15270,0
|
|
20230803,152200,715586390,15270,15270,15270,15270,0
|
|
20230803,152100,715586390,15270,15270,15270,15270,0
|
|
20230803,152000,715586390,15270,15270,15270,15270,0
|
|
20230803,151900,715586390,15270,15270,15270,15260,8
|
|
20230803,151800,715464280,15270,15250,15270,15250,22
|
|
20230803,151700,715128570,15260,15210,15260,15210,17
|
|
20230803,151600,714869350,15260,15260,15260,15260,2
|
|
20230803,151500,714838830,15270,15270,15270,15260,15
|
|
20230803,151400,714609800,15210,15270,15280,15210,60
|
|
20230803,151300,713695450,15280,15280,15290,15270,4
|
|
20230803,151200,713634330,15290,15290,15290,15280,16
|
|
20230803,151100,713389720,15290,15280,15290,15280,15
|
|
20230803,151000,713160500,15280,15300,15300,15280,19
|
|
20230803,150900,712869930,15300,15280,15300,15280,257
|
|
20230803,150800,708940890,15280,15260,15280,15260,244
|
|
20230803,150700,705215060,15270,15270,15270,15260,25
|
|
20230803,150600,704833340,15200,15240,15270,15200,518
|
|
20230803,150500,696940020,15240,15200,15250,15200,47
|
|
20230803,150400,696224930,15190,15200,15200,15190,74
|
|
20230803,150300,695100250,15190,15190,15190,15190,4
|
|
20230803,150200,695039490,15200,15200,15200,15200,1
|
|
20230803,150100,695024290,15210,15180,15210,15180,8
|
|
20230803,150000,694902720,15190,15190,15190,15190,1
|
|
20230803,145900,694887530,15200,15200,15200,15200,1
|
|
20230803,145800,694872330,15220,15220,15220,15220,5
|
|
20230803,145700,694796230,15230,15230,15230,15230,1
|
|
20230803,145600,694781000,15220,15230,15230,15220,11
|
|
20230803,145500,694613490,15230,15190,15230,15160,224
|
|
20230803,145400,691205240,15210,15210,15210,15210,0
|
|
20230803,145300,691205240,15210,15210,15210,15210,6
|
|
20230803,145200,691113980,15230,15240,15240,15220,4
|
|
20230803,145100,691053070,15250,15250,15250,15250,0
|
|
20230803,145000,691053070,15250,15200,15260,15190,284
|
|
20230803,144900,686737200,15210,15190,15210,15190,16
|
|
20230803,144800,686494010,15200,15190,15200,15190,106
|
|
20230803,144700,684883830,15190,15190,15190,15190,2
|
|
20230803,144600,684853450,15190,15200,15200,15190,202
|
|
20230803,144500,681784820,15200,15200,15210,15200,19
|
|
20230803,144400,681495950,15210,15210,15210,15210,39
|
|
20230803,144300,680902760,15210,15180,15210,15180,215
|
|
20230803,144200,677636790,15180,15120,15180,15120,589
|
|
20230803,144100,668713400,15120,15130,15130,15120,96
|
|
20230803,144000,667261120,15130,15130,15130,15130,20
|
|
20230803,143900,666958520,15110,15110,15110,15110,0
|
|
20230803,143800,666958520,15110,15110,15110,15110,0
|
|
20230803,143700,666958520,15110,15180,15190,15110,980
|
|
20230803,143600,652140920,15190,15180,15190,15180,101
|
|
20230803,143500,650606750,15190,15180,15190,15180,3
|
|
20230803,143400,650561200,15180,15170,15180,15170,193
|
|
20230803,143300,647631480,15200,15200,15200,15200,0
|
|
20230803,143200,647631480,15200,15200,15200,15140,17
|
|
20230803,143100,647373980,15220,15220,15220,15220,0
|
|
20230803,143000,647373980,15220,15210,15220,15210,13
|
|
20230803,142900,647176240,15220,15220,15220,15220,2
|
|
20230803,142800,647145800,15240,15240,15240,15230,3
|
|
20230803,142700,647100090,15230,15220,15230,15220,105
|
|
20230803,142600,645500960,15240,15230,15240,15230,3
|
|
20230803,142500,645455260,15250,15220,15250,15180,259
|
|
20230803,142400,641517490,15190,15230,15230,15190,260
|
|
20230803,142300,637564410,15240,15170,15240,15170,455
|
|
20230803,142200,630653680,15190,15190,15190,15190,0
|
|
20230803,142100,630653680,15190,15130,15190,15130,570
|
|
20230803,142000,622008470,15130,15130,15130,15130,14
|
|
20230803,141900,621796650,15180,15180,15180,15180,0
|
|
20230803,141800,621796650,15180,15180,15180,15180,0
|
|
20230803,141700,621796650,15180,15180,15180,15180,6
|
|
20230803,141600,621705570,15150,15150,15150,15150,0
|
|
20230803,141500,621705570,15150,15150,15150,15150,0
|
|
20230803,141400,621705570,15150,15180,15180,15150,913
|
|
20230803,141300,607861770,15200,15190,15280,15190,701
|
|
20230803,141200,597193910,15190,15190,15190,15190,42
|
|
20230803,141100,596555930,15190,15190,15190,15190,1
|
|
20230803,141000,596540740,15190,15190,15190,15190,4
|
|
20230803,140900,596479980,15190,15210,15210,15190,600
|
|
20230803,140800,587361060,15220,15220,15220,15220,11
|
|
20230803,140700,587193640,15220,15220,15220,15220,17
|
|
20230803,140600,586934900,15220,15220,15220,15220,2
|
|
20230803,140500,586904460,15220,15220,15220,15220,166
|
|
20230803,140400,584377940,15220,15210,15220,15210,6
|
|
20230803,140300,584286640,15210,15220,15220,15210,3
|
|
20230803,140200,584241000,15210,15210,15210,15210,15
|
|
20230803,140100,584012850,15220,15220,15220,15220,0
|
|
20230803,140000,584012850,15220,15230,15230,15220,21
|
|
20230803,135900,583693030,15220,15250,15250,15220,26
|
|
20230803,135800,583296590,15250,15250,15250,15250,4
|
|
20230803,135700,583235590,15250,15240,15250,15240,58
|
|
20230803,135600,582351110,15240,15220,15240,15220,82
|
|
20230803,135500,581102250,15220,15220,15230,15220,140
|
|
20230803,135400,578970140,15220,15220,15220,15220,4
|
|
20230803,135300,578909260,15230,15230,15230,15230,253
|
|
20230803,135200,575056070,15230,15230,15230,15230,2
|
|
20230803,135100,575025610,15240,15240,15240,15240,4
|
|
20230803,135000,574964650,15240,15230,15240,15230,2
|
|
20230803,134900,574934180,15240,15240,15240,15240,1
|
|
20230803,134800,574918940,15250,15230,15250,15230,159
|
|
20230803,134700,572495350,15230,15230,15230,15230,4
|
|
20230803,134600,572434430,15230,15230,15230,15230,0
|
|
20230803,134500,572434430,15230,15230,15230,15230,4
|
|
20230803,134400,572373510,15230,15230,15230,15230,5
|
|
20230803,134300,572297360,15230,15230,15230,15230,2
|
|
20230803,134200,572266900,15230,15230,15230,15230,2
|
|
20230803,134100,572236440,15240,15230,15240,15230,91
|
|
20230803,134000,570849660,15230,15220,15230,15220,3
|
|
20230803,133900,570803990,15220,15210,15220,15210,31
|
|
20230803,133800,570332430,15200,15190,15210,15190,105
|
|
20230803,133700,568737430,15190,15190,15190,15190,23
|
|
20230803,133600,568388060,15180,15190,15190,15180,3
|
|
20230803,133500,568342510,15190,15190,15190,15190,1
|
|
20230803,133400,568327320,15200,15210,15210,15200,125
|
|
20230803,133300,566427290,15210,15210,15210,15210,1
|
|
20230803,133200,566412080,15240,15230,15240,15210,23
|
|
20230803,133100,566061820,15230,15230,15230,15230,6
|
|
20230803,133000,565970440,15230,15230,15230,15230,35
|
|
20230803,132900,565437390,15230,15230,15230,15230,39
|
|
20230803,132800,564843420,15250,15250,15250,15250,7
|
|
20230803,132700,564736670,15270,15270,15270,15270,73
|
|
20230803,132600,563621960,15280,15290,15290,15270,7
|
|
20230803,132500,563514990,15220,15200,15300,15200,525
|
|
20230803,132400,555510900,15200,15210,15210,15200,17
|
|
20230803,132300,555252360,15200,15200,15200,15200,4
|
|
20230803,132200,555191560,15200,15200,15200,15200,23
|
|
20230803,132100,554841960,15210,15210,15210,15210,13
|
|
20230803,132000,554644230,15200,15170,15200,15170,458
|
|
20230803,131900,547684690,15170,15160,15170,15160,9
|
|
20230803,131800,547548200,15170,15150,15170,15150,14
|
|
20230803,131700,547335880,15160,15150,15160,15150,36
|
|
20230803,131600,546790460,15150,15170,15170,15150,131
|
|
20230803,131500,544803210,15170,15170,15170,15170,4
|
|
20230803,131400,544742530,15170,15170,15170,15170,10
|
|
20230803,131300,544590830,15170,15170,15170,15170,4
|
|
20230803,131200,544530150,15170,15180,15180,15170,11
|
|
20230803,131100,544363190,15180,15180,15180,15180,2
|
|
20230803,131000,544332830,15180,15140,15180,15140,437
|
|
20230803,130900,537701580,15130,15130,15130,15120,137
|
|
20230803,130800,535630120,15130,15140,15140,15120,433
|
|
20230803,130700,529076360,15150,15150,15150,15150,0
|
|
20230803,130600,529076360,15150,15140,15150,15140,5
|
|
20230803,130500,529000620,15130,15130,15130,15130,1
|
|
20230803,130400,528985490,15140,15130,15140,15120,55
|
|
20230803,130300,528153360,15140,15140,15140,15140,0
|
|
20230803,130200,528153360,15140,15150,15150,15140,42
|
|
20230803,130100,527517380,15150,15150,15150,15150,35
|
|
20230803,130000,526987130,15150,15140,15150,15140,133
|
|
20230803,125900,524972200,15140,15110,15140,15110,276
|
|
20230803,125800,520799020,15100,15100,15100,15100,30
|
|
20230803,125700,520346020,15100,15100,15100,15100,20
|
|
20230803,125600,520044020,15110,15100,15110,15100,375
|
|
20230803,125500,514381510,15080,15100,15100,15080,2
|
|
20230803,125400,514351330,15080,15080,15080,15080,0
|
|
20230803,125300,514351330,15080,15080,15080,15080,0
|
|
20230803,125200,514351330,15080,15080,15080,15080,0
|
|
20230803,125100,514351330,15080,15100,15100,15080,52
|
|
20230803,125000,513566810,15100,15100,15100,15100,0
|
|
20230803,124900,513566810,15100,15100,15100,15100,0
|
|
20230803,124800,513566810,15100,15100,15100,15100,0
|
|
20230803,124700,513566810,15100,15100,15100,15100,1
|
|
20230803,124600,513551710,15110,15110,15110,15110,84
|
|
20230803,124500,512282470,15110,15110,15110,15110,56
|
|
20230803,124400,511436310,15090,15090,15090,15090,170
|
|
20230803,124300,508871010,15090,15100,15110,15090,268
|
|
20230803,124200,504824270,15070,15070,15070,15070,0
|
|
20230803,124100,504824270,15070,15070,15070,15070,1
|
|
20230803,124000,504809200,15050,15050,15050,15050,111
|
|
20230803,123900,503138650,15050,15050,15050,15050,13
|
|
20230803,123800,502943000,15050,15050,15050,15050,0
|
|
20230803,123700,502943000,15050,15060,15060,15050,132
|
|
20230803,123600,500955380,15070,15070,15070,15070,0
|
|
20230803,123500,500955380,15070,15070,15070,15070,0
|
|
20230803,123400,500955380,15070,15070,15070,15070,10
|
|
20230803,123300,500804680,15080,15080,15080,15080,0
|
|
20230803,123200,500804680,15080,15080,15080,15080,0
|
|
20230803,123100,500804680,15080,15080,15080,15080,4
|
|
20230803,123000,500744360,15090,15090,15090,15090,150
|
|
20230803,122900,498480860,15110,15110,15110,15110,0
|
|
20230803,122800,498480860,15110,15100,15110,15080,102
|
|
20230803,122700,496940870,15100,15080,15100,15080,127
|
|
20230803,122600,495024170,15080,15070,15080,15070,40
|
|
20230803,122500,494421070,15050,15050,15050,15050,20
|
|
20230803,122400,494120070,15050,15100,15100,15050,205
|
|
20230803,122300,491034240,15100,15070,15100,15070,340
|
|
20230803,122200,485902100,15050,15030,15050,15030,58
|
|
20230803,122100,485029220,15030,15030,15030,15030,9
|
|
20230803,122000,484893950,15030,15030,15030,15030,8
|
|
20230803,121900,484773710,15030,15030,15030,15030,0
|
|
20230803,121800,484773710,15030,15020,15030,15020,77
|
|
20230803,121700,483617150,15030,15030,15030,15030,0
|
|
20230803,121600,483617150,15030,15030,15030,15030,0
|
|
20230803,121500,483617150,15030,15030,15030,15030,0
|
|
20230803,121400,483617150,15030,15030,15030,15030,0
|
|
20230803,121300,483617150,15030,15030,15030,15030,0
|
|
20230803,121200,483617150,15030,15030,15030,15030,0
|
|
20230803,121100,483617150,15030,15030,15030,15030,0
|
|
20230803,121000,483617150,15030,15030,15030,15030,0
|
|
20230803,120900,483617150,15030,15030,15030,15030,0
|
|
20230803,120800,483617150,15030,15030,15030,15030,0
|
|
20230803,120700,483617150,15030,15030,15030,15030,0
|
|
20230803,120600,483617150,15030,14980,15030,14980,776
|
|
20230803,120500,471977640,14980,14990,14990,14980,57
|
|
20230803,120400,471123720,15000,15000,15000,15000,133
|
|
20230803,120300,469128720,15040,15040,15040,15040,0
|
|
20230803,120200,469128720,15040,15020,15040,15020,123
|
|
20230803,120100,467278860,15040,15040,15040,15040,0
|
|
20230803,120000,467278860,15040,15040,15040,15040,27
|
|
20230803,115900,466872780,15050,15050,15050,15050,0
|
|
20230803,115800,466872780,15050,15050,15050,15050,0
|
|
20230803,115700,466872780,15050,15050,15050,15050,15
|
|
20230803,115600,466647030,15050,15050,15050,15050,78
|
|
20230803,115500,465473130,15050,14940,15050,14940,782
|
|
20230803,115400,453747010,14940,14940,14940,14940,0
|
|
20230803,115300,453747010,14940,14940,14940,14940,0
|
|
20230803,115200,453747010,14940,14940,14940,14940,1
|
|
20230803,115100,453732070,14930,14880,14930,14880,198
|
|
20230803,115000,450784340,14890,14890,14890,14890,0
|
|
20230803,114900,450784340,14890,14890,14890,14890,0
|
|
20230803,114800,450784340,14890,14890,14890,14890,0
|
|
20230803,114700,450784340,14890,14890,14890,14890,0
|
|
20230803,114600,450784340,14890,14890,14890,14890,4
|
|
20230803,114500,450724780,14880,14840,14880,14840,765
|
|
20230803,114400,439352400,14840,14840,14840,14840,0
|
|
20230803,114300,439352400,14840,14840,14840,14840,19
|
|
20230803,114200,439070440,14840,14840,14840,14840,0
|
|
20230803,114100,439070440,14840,14840,14840,14840,0
|
|
20230803,114000,439070440,14840,14870,14870,14840,37
|
|
20230803,113900,438521170,14890,14890,14890,14890,0
|
|
20230803,113800,438521170,14890,14890,14890,14890,117
|
|
20230803,113700,436779040,14890,14890,14890,14890,33
|
|
20230803,113600,436287670,14890,14890,14890,14890,0
|
|
20230803,113500,436287670,14890,14880,14890,14880,9
|
|
20230803,113400,436153700,14880,14880,14880,14880,17
|
|
20230803,113300,435900740,14890,14890,14890,14890,21
|
|
20230803,113200,435588050,14890,14910,14910,14890,114
|
|
20230803,113100,433889430,14950,14950,14950,14950,0
|
|
20230803,113000,433889430,14950,14950,14950,14950,0
|
|
20230803,112900,433889430,14950,14950,14950,14950,320
|
|
20230803,112800,429105430,14950,14990,14990,14950,290
|
|
20230803,112700,424759130,15020,15020,15020,15020,0
|
|
20230803,112600,424759130,15020,15020,15020,15020,0
|
|
20230803,112500,424759130,15020,15000,15020,14890,636
|
|
20230803,112400,415245430,15010,15010,15010,15010,299
|
|
20230803,112300,410757440,15010,15010,15010,15010,2
|
|
20230803,112200,410727420,15010,15040,15040,15010,69
|
|
20230803,112100,409690580,15040,15040,15040,15040,0
|
|
20230803,112000,409690580,15040,15040,15040,15040,0
|
|
20230803,111900,409690580,15040,15040,15040,15040,0
|
|
20230803,111800,409690580,15040,15040,15040,15040,7
|
|
20230803,111700,409585300,15030,15030,15030,15030,0
|
|
20230803,111600,409585300,15030,15020,15030,15020,3
|
|
20230803,111500,409540220,15020,15020,15020,15020,0
|
|
20230803,111400,409540220,15020,15020,15020,15020,10
|
|
20230803,111300,409390020,15020,15010,15020,15010,229
|
|
20230803,111200,405950450,15020,15010,15020,15010,29
|
|
20230803,111100,405515060,15010,15010,15010,15010,0
|
|
20230803,111000,405515060,15010,15010,15010,15010,3
|
|
20230803,110900,405470030,15000,15000,15000,15000,0
|
|
20230803,110800,405470030,15000,15000,15010,15000,120
|
|
20230803,110700,403669830,14920,14920,14920,14920,0
|
|
20230803,110600,403669830,14920,14910,14920,14910,113
|
|
20230803,110500,401984890,14910,14910,14910,14910,0
|
|
20230803,110400,401984890,14910,14920,14920,14910,43
|
|
20230803,110300,401343430,14920,14920,14920,14920,20
|
|
20230803,110200,401045030,14970,14970,14970,14970,1
|
|
20230803,110100,401030060,14890,14990,15000,14890,830
|
|
20230803,110000,388596480,15000,15000,15000,15000,0
|
|
20230803,105900,388596480,15000,15000,15000,15000,0
|
|
20230803,105800,388596480,15000,15000,15000,15000,0
|
|
20230803,105700,388596480,15000,14990,15000,14990,190
|
|
20230803,105600,385746640,15010,15010,15010,15010,1
|
|
20230803,105500,385731630,14950,14950,14950,14950,0
|
|
20230803,105400,385731630,14950,14960,14960,14950,487
|
|
20230803,105300,378449650,14980,15010,15010,14980,111
|
|
20230803,105200,376785940,15010,15010,15010,14980,321
|
|
20230803,105100,371968360,15000,15040,15040,15000,484
|
|
20230803,105000,364700580,15040,15020,15040,15000,167
|
|
20230803,104900,362190390,15020,15050,15050,15020,238
|
|
20230803,104800,358610810,15130,15130,15130,15130,0
|
|
20230803,104700,358610810,15130,15060,15130,15050,1594
|
|
20230803,104600,334553030,15060,15070,15070,15060,97
|
|
20230803,104500,333091470,15080,15080,15080,15080,7
|
|
20230803,104400,332985910,15090,15090,15090,15090,0
|
|
20230803,104300,332985910,15090,15090,15090,15090,0
|
|
20230803,104200,332985910,15090,15080,15090,15080,101
|
|
20230803,104100,331461870,15100,15090,15100,15090,300
|
|
20230803,104000,326933830,15070,15050,15070,15050,379
|
|
20230803,103900,321224540,15020,14910,15020,14910,1767
|
|
20230803,103800,294759470,14860,14910,14910,14860,360
|
|
20230803,103700,289402480,14900,14960,14960,14900,666
|
|
20230803,103600,279463400,14960,14960,14960,14960,10
|
|
20230803,103500,279313800,14960,14960,14960,14960,1
|
|
20230803,103400,279298840,14960,14990,14990,14960,47
|
|
20230803,103300,278595570,14960,14960,14960,14960,0
|
|
20230803,103200,278595570,14960,14980,14980,14960,383
|
|
20230803,103100,272862230,15000,14990,15000,14990,62
|
|
20230803,103000,271932410,14980,14980,14980,14980,63
|
|
20230803,102900,270988670,14950,14970,14970,14950,365
|
|
20230803,102800,265525220,14970,14970,14970,14970,0
|
|
20230803,102700,265525220,14970,15030,15040,14970,701
|
|
20230803,102600,254989800,15040,15070,15200,15040,1594
|
|
20230803,102500,230801580,15050,15000,15120,15000,869
|
|
20230803,102400,217703750,15000,14900,15000,14900,2367
|
|
20230803,102300,182376010,14860,14870,14870,14860,16
|
|
20230803,102200,182138210,14880,14900,14900,14880,45
|
|
20230803,102100,181468450,14900,14900,14900,14900,4
|
|
20230803,102000,181408850,14900,14900,14900,14900,11
|
|
20230803,101900,181244950,14900,14900,14900,14900,0
|
|
20230803,101800,181244950,14900,14900,14900,14900,24
|
|
20230803,101700,180887350,14900,14900,14900,14900,276
|
|
20230803,101600,176774950,14900,14900,14900,14900,0
|
|
20230803,101500,176774950,14900,14900,14900,14900,0
|
|
20230803,101400,176774950,14900,14840,14900,14840,534
|
|
20230803,101300,168825920,14840,14840,14870,14810,311
|
|
20230803,101200,164211790,14840,14720,14840,14720,276
|
|
20230803,101100,160130980,14710,14700,14710,14700,12
|
|
20230803,101000,159954570,14700,14700,14700,14700,130
|
|
20230803,100900,158043570,14690,14690,14690,14690,9
|
|
20230803,100800,157911360,14670,14670,14670,14670,201
|
|
20230803,100700,154962690,14670,14670,14670,14670,0
|
|
20230803,100600,154962690,14670,14670,14670,14670,0
|
|
20230803,100500,154962690,14670,14680,14680,14670,10
|
|
20230803,100400,154815950,14690,14690,14690,14690,1
|
|
20230803,100300,154801260,14690,14690,14690,14690,0
|
|
20230803,100200,154801260,14690,14690,14690,14690,30
|
|
20230803,100100,154360560,14700,14690,14700,14680,22
|
|
20230803,100000,154037560,14680,14710,14710,14680,71
|
|
20230803,095900,152995100,14720,14720,14720,14720,90
|
|
20230803,095800,151670300,14720,14720,14720,14720,0
|
|
20230803,095700,151670300,14720,14730,14750,14720,85
|
|
20230803,095600,150417360,14720,14690,14720,14690,205
|
|
20230803,095500,147405850,14690,14690,14690,14690,49
|
|
20230803,095400,146686040,14700,14700,14700,14700,1
|
|
20230803,095300,146671340,14690,14690,14690,14690,0
|
|
20230803,095200,146671340,14690,14690,14690,14690,30
|
|
20230803,095100,146230640,14690,14690,14690,14690,0
|
|
20230803,095000,146230640,14690,14690,14690,14690,0
|
|
20230803,094900,146230640,14690,14690,14690,14690,0
|
|
20230803,094800,146230640,14690,14690,14690,14690,0
|
|
20230803,094700,146230640,14690,14690,14690,14690,1
|
|
20230803,094600,146215950,14690,14680,14690,14680,21
|
|
20230803,094500,145907510,14690,14690,14700,14690,157
|
|
20230803,094400,143601010,14640,14640,14640,14640,0
|
|
20230803,094300,143601010,14640,14640,14640,14620,370
|
|
20230803,094200,138184530,14640,14640,14640,14640,1
|
|
20230803,094100,138169890,14630,14630,14630,14630,0
|
|
20230803,094000,138169890,14630,14650,14650,14630,600
|
|
20230803,093900,129381870,14630,14620,14630,14620,340
|
|
20230803,093800,124408120,14620,14640,14640,14620,498
|
|
20230803,093700,117127250,14660,14660,14660,14660,12
|
|
20230803,093600,116951330,14680,14680,14680,14680,91
|
|
20230803,093500,115615450,14690,14680,14690,14680,80
|
|
20230803,093400,114440660,14660,14660,14660,14660,640
|
|
20230803,093300,105058260,14660,14670,14670,14660,357
|
|
20230803,093200,99824320,14690,14690,14690,14690,0
|
|
20230803,093100,99824320,14690,14690,14690,14690,2
|
|
20230803,093000,99794940,14690,14660,14710,14660,373
|
|
20230803,092900,94315260,14660,14660,14660,14660,21
|
|
20230803,092800,94007400,14650,14630,14650,14630,600
|
|
20230803,092700,85220990,14630,14600,14640,14600,414
|
|
20230803,092600,79176320,14540,14540,14540,14540,0
|
|
20230803,092500,79176320,14540,14560,14560,14540,199
|
|
20230803,092400,76282500,14600,14610,14610,14600,18
|
|
20230803,092300,76019570,14580,14580,14580,14580,0
|
|
20230803,092200,76019570,14580,14650,14650,14580,369
|
|
20230803,092100,70632130,14590,14590,14590,14590,0
|
|
20230803,092000,70632130,14590,14510,14590,14510,478
|
|
20230803,091900,63673700,14510,14520,14520,14510,207
|
|
20230803,091800,60670100,14530,14550,14550,14530,300
|
|
20230803,091700,56309030,14540,14530,14540,14530,150
|
|
20230803,091600,54129030,14530,14530,14530,14520,185
|
|
20230803,091500,51441060,14490,14490,14490,14490,0
|
|
20230803,091400,51441060,14490,14490,14490,14490,0
|
|
20230803,091300,51441060,14490,14490,14490,14490,0
|
|
20230803,091200,51441060,14490,14490,14520,14490,234
|
|
20230803,091100,48048400,14500,14500,14500,14500,0
|
|
20230803,091000,48048400,14500,14470,14500,14470,359
|
|
20230803,090900,42852650,14390,14410,14410,14380,729
|
|
20230803,090800,32355430,14420,14440,14440,14420,337
|
|
20230803,090700,27489410,14440,14450,14450,14440,110
|
|
20230803,090600,25900980,14520,14470,14520,14460,498
|
|
20230803,090500,18686300,14400,14520,14520,14400,974
|
|
20230803,090400,4578410,14540,14550,14550,14540,110
|
|
20230803,090300,2978010,14550,14550,14550,14540,42
|
|
20230803,090200,2367160,14550,14550,14550,14550,26
|
|
20230803,090100,1988860,14550,14600,14600,14550,44
|
|
20230803,090000,1347770,14600,14710,14710,14600,92
|