683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202000,810843420,14540,14540,14540,14540,125
|
|
20230808,201900,810843420,14540,14540,14540,14540,0
|
|
20230808,201800,810843420,14540,14540,14540,14540,0
|
|
20230808,201700,810843420,14540,14540,14540,14540,0
|
|
20230808,201600,810843420,14540,14540,14540,14540,0
|
|
20230808,201500,810843420,14540,14540,14540,14540,0
|
|
20230808,201400,810843420,14540,14540,14540,14540,0
|
|
20230808,201300,810843420,14540,14540,14540,14540,0
|
|
20230808,201200,810843420,14540,14540,14540,14540,0
|
|
20230808,201100,810843420,14540,14540,14540,14540,0
|
|
20230808,201000,810843420,14540,14540,14540,14540,0
|
|
20230808,200900,810843420,14540,14540,14540,14540,0
|
|
20230808,200800,810843420,14540,14540,14540,14540,0
|
|
20230808,200700,810843420,14540,14540,14540,14540,0
|
|
20230808,200600,810843420,14540,14540,14540,14540,0
|
|
20230808,200500,810843420,14540,14540,14540,14540,0
|
|
20230808,200400,810843420,14540,14540,14540,14540,0
|
|
20230808,200300,810843420,14540,14540,14540,14540,0
|
|
20230808,200200,810843420,14540,14540,14540,14540,0
|
|
20230808,200100,810843420,14540,14540,14540,14540,0
|
|
20230808,200000,810843420,14540,14540,14540,14540,0
|
|
20230808,195900,810843420,14540,14540,14540,14540,0
|
|
20230808,195800,810843420,14540,14540,14540,14540,0
|
|
20230808,195700,810843420,14540,14540,14540,14540,0
|
|
20230808,195600,810843420,14540,14540,14540,14540,0
|
|
20230808,195500,810843420,14540,14540,14540,14540,0
|
|
20230808,195400,810843420,14540,14540,14540,14540,0
|
|
20230808,195300,810843420,14540,14540,14540,14540,0
|
|
20230808,195200,810843420,14540,14540,14540,14540,0
|
|
20230808,195100,810843420,14540,14540,14540,14540,0
|
|
20230808,195000,810843420,14540,14540,14540,14540,125
|
|
20230808,194900,810843420,14540,14540,14540,14540,0
|
|
20230808,194800,810843420,14540,14540,14540,14540,0
|
|
20230808,194700,810843420,14540,14540,14540,14540,0
|
|
20230808,194600,810843420,14540,14540,14540,14540,0
|
|
20230808,194500,810843420,14540,14540,14540,14540,0
|
|
20230808,194400,810843420,14540,14540,14540,14540,0
|
|
20230808,194300,810843420,14540,14540,14540,14540,0
|
|
20230808,194200,810843420,14540,14540,14540,14540,0
|
|
20230808,194100,810843420,14540,14540,14540,14540,0
|
|
20230808,194000,810843420,14540,14540,14540,14540,0
|
|
20230808,193900,810843420,14540,14540,14540,14540,0
|
|
20230808,193800,810843420,14540,14540,14540,14540,0
|
|
20230808,193700,810843420,14540,14540,14540,14540,0
|
|
20230808,193600,810843420,14540,14540,14540,14540,0
|
|
20230808,193500,810843420,14540,14540,14540,14540,0
|
|
20230808,193400,810843420,14540,14540,14540,14540,0
|
|
20230808,193300,810843420,14540,14540,14540,14540,0
|
|
20230808,193200,810843420,14540,14540,14540,14540,0
|
|
20230808,193100,810843420,14540,14540,14540,14540,0
|
|
20230808,193000,810843420,14540,14540,14540,14540,0
|
|
20230808,192900,810843420,14540,14540,14540,14540,0
|
|
20230808,192800,810843420,14540,14540,14540,14540,0
|
|
20230808,192700,810843420,14540,14540,14540,14540,0
|
|
20230808,192600,810843420,14540,14540,14540,14540,0
|
|
20230808,192500,810843420,14540,14540,14540,14540,0
|
|
20230808,192400,810843420,14540,14540,14540,14540,0
|
|
20230808,192300,810843420,14540,14540,14540,14540,0
|
|
20230808,192200,810843420,14540,14540,14540,14540,0
|
|
20230808,192100,810843420,14540,14540,14540,14540,0
|
|
20230808,192000,810843420,14540,14540,14540,14540,125
|
|
20230808,191900,810843420,14540,14540,14540,14540,0
|
|
20230808,191800,810843420,14540,14540,14540,14540,0
|
|
20230808,191700,810843420,14540,14540,14540,14540,0
|
|
20230808,191600,810843420,14540,14540,14540,14540,0
|
|
20230808,191500,810843420,14540,14540,14540,14540,0
|
|
20230808,191400,810843420,14540,14540,14540,14540,0
|
|
20230808,191300,810843420,14540,14540,14540,14540,0
|
|
20230808,191200,810843420,14540,14540,14540,14540,0
|
|
20230808,191100,810843420,14540,14540,14540,14540,0
|
|
20230808,191000,810843420,14540,14540,14540,14540,0
|
|
20230808,190900,810843420,14540,14540,14540,14540,0
|
|
20230808,190800,810843420,14540,14540,14540,14540,0
|
|
20230808,190700,810843420,14540,14540,14540,14540,0
|
|
20230808,190600,810843420,14540,14540,14540,14540,0
|
|
20230808,190500,810843420,14540,14540,14540,14540,0
|
|
20230808,190400,810843420,14540,14540,14540,14540,0
|
|
20230808,190300,810843420,14540,14540,14540,14540,0
|
|
20230808,190200,810843420,14540,14540,14540,14540,0
|
|
20230808,190100,810843420,14540,14540,14540,14540,0
|
|
20230808,190000,810843420,14540,14540,14540,14540,0
|
|
20230808,185900,810843420,14540,14540,14540,14540,0
|
|
20230808,185800,810843420,14540,14540,14540,14540,0
|
|
20230808,185700,810843420,14540,14540,14540,14540,0
|
|
20230808,185600,810843420,14540,14540,14540,14540,0
|
|
20230808,185500,810843420,14540,14540,14540,14540,0
|
|
20230808,185400,810843420,14540,14540,14540,14540,0
|
|
20230808,185300,810843420,14540,14540,14540,14540,0
|
|
20230808,185200,810843420,14540,14540,14540,14540,0
|
|
20230808,185100,810843420,14540,14540,14540,14540,0
|
|
20230808,185000,810843420,14540,14540,14540,14540,125
|
|
20230808,184900,810843420,14540,14540,14540,14540,0
|
|
20230808,184800,810843420,14540,14540,14540,14540,0
|
|
20230808,184700,810843420,14540,14540,14540,14540,0
|
|
20230808,184600,810843420,14540,14540,14540,14540,0
|
|
20230808,184500,810843420,14540,14540,14540,14540,0
|
|
20230808,184400,810843420,14540,14540,14540,14540,0
|
|
20230808,184300,810843420,14540,14540,14540,14540,0
|
|
20230808,184200,810843420,14540,14540,14540,14540,0
|
|
20230808,184100,810843420,14540,14540,14540,14540,0
|
|
20230808,184000,810843420,14540,14540,14540,14540,0
|
|
20230808,183900,810843420,14540,14540,14540,14540,0
|
|
20230808,183800,810843420,14540,14540,14540,14540,0
|
|
20230808,183700,810843420,14540,14540,14540,14540,0
|
|
20230808,183600,810843420,14540,14540,14540,14540,0
|
|
20230808,183500,810843420,14540,14540,14540,14540,0
|
|
20230808,183400,810843420,14540,14540,14540,14540,0
|
|
20230808,183300,810843420,14540,14540,14540,14540,0
|
|
20230808,183200,810843420,14540,14540,14540,14540,0
|
|
20230808,183100,810843420,14540,14540,14540,14540,0
|
|
20230808,183000,810843420,14540,14540,14540,14540,0
|
|
20230808,182900,810843420,14540,14540,14540,14540,0
|
|
20230808,182800,810843420,14540,14540,14540,14540,0
|
|
20230808,182700,810843420,14540,14540,14540,14540,0
|
|
20230808,182600,810843420,14540,14540,14540,14540,0
|
|
20230808,182500,810843420,14540,14540,14540,14540,0
|
|
20230808,182400,810843420,14540,14540,14540,14540,0
|
|
20230808,182300,810843420,14540,14540,14540,14540,0
|
|
20230808,182200,810843420,14540,14540,14540,14540,0
|
|
20230808,182100,810843420,14540,14540,14540,14540,0
|
|
20230808,182000,810843420,14540,14540,14540,14540,125
|
|
20230808,181900,810843420,14540,14540,14540,14540,0
|
|
20230808,181800,810843420,14540,14540,14540,14540,0
|
|
20230808,181700,810843420,14540,14540,14540,14540,0
|
|
20230808,181600,810843420,14540,14540,14540,14540,0
|
|
20230808,181500,810843420,14540,14540,14540,14540,0
|
|
20230808,181400,810843420,14540,14540,14540,14540,0
|
|
20230808,181300,810843420,14540,14540,14540,14540,0
|
|
20230808,181200,810843420,14540,14540,14540,14540,0
|
|
20230808,181100,810843420,14540,14540,14540,14540,0
|
|
20230808,181000,810843420,14540,14540,14540,14540,0
|
|
20230808,180900,810843420,14540,14540,14540,14540,0
|
|
20230808,180800,810843420,14540,14540,14540,14540,0
|
|
20230808,180700,810843420,14540,14540,14540,14540,0
|
|
20230808,180600,810843420,14540,14540,14540,14540,0
|
|
20230808,180500,810843420,14540,14540,14540,14540,0
|
|
20230808,180400,810843420,14540,14540,14540,14540,0
|
|
20230808,180300,810843420,14540,14540,14540,14540,0
|
|
20230808,180200,810843420,14540,14540,14540,14540,0
|
|
20230808,180100,810843420,14540,14540,14540,14540,0
|
|
20230808,180000,810843420,14540,14540,14540,14540,0
|
|
20230808,175900,810843420,14540,14540,14540,14540,0
|
|
20230808,175800,810843420,14540,14540,14540,14540,0
|
|
20230808,175700,810843420,14540,14540,14540,14540,0
|
|
20230808,175600,810843420,14540,14540,14540,14540,0
|
|
20230808,175500,810843420,14540,14540,14540,14540,0
|
|
20230808,175400,810843420,14540,14540,14540,14540,0
|
|
20230808,175300,810843420,14540,14540,14540,14540,0
|
|
20230808,175200,810843420,14540,14540,14540,14540,0
|
|
20230808,175100,810843420,14540,14540,14540,14540,0
|
|
20230808,175000,810843420,14540,14540,14540,14540,125
|
|
20230808,174900,810843420,14540,14540,14540,14540,0
|
|
20230808,174800,810843420,14540,14540,14540,14540,0
|
|
20230808,174700,810843420,14540,14540,14540,14540,0
|
|
20230808,174600,810843420,14540,14540,14540,14540,0
|
|
20230808,174500,810843420,14540,14540,14540,14540,0
|
|
20230808,174400,810843420,14540,14540,14540,14540,0
|
|
20230808,174300,810843420,14540,14540,14540,14540,0
|
|
20230808,174200,810843420,14540,14540,14540,14540,0
|
|
20230808,174100,810843420,14540,14540,14540,14540,0
|
|
20230808,174000,810843420,14540,14540,14540,14540,0
|
|
20230808,173900,810843420,14540,14540,14540,14540,0
|
|
20230808,173800,810843420,14540,14540,14540,14540,0
|
|
20230808,173700,810843420,14540,14540,14540,14540,0
|
|
20230808,173600,810843420,14540,14540,14540,14540,0
|
|
20230808,173500,810843420,14540,14540,14540,14540,0
|
|
20230808,173400,810843420,14540,14540,14540,14540,0
|
|
20230808,173300,810843420,14540,14540,14540,14540,0
|
|
20230808,173200,810843420,14540,14540,14540,14540,0
|
|
20230808,173100,810843420,14540,14540,14540,14540,0
|
|
20230808,173000,810843420,14540,14540,14540,14540,0
|
|
20230808,172900,810843420,14540,14540,14540,14540,0
|
|
20230808,172800,810843420,14540,14540,14540,14540,0
|
|
20230808,172700,810843420,14540,14540,14540,14540,0
|
|
20230808,172600,810843420,14540,14540,14540,14540,0
|
|
20230808,172500,810843420,14540,14540,14540,14540,0
|
|
20230808,172400,810843420,14540,14540,14540,14540,0
|
|
20230808,172300,810843420,14540,14540,14540,14540,0
|
|
20230808,172200,810843420,14540,14540,14540,14540,0
|
|
20230808,172100,810843420,14540,14540,14540,14540,0
|
|
20230808,172000,810843420,14540,14540,14540,14540,125
|
|
20230808,171900,810843420,14540,14540,14540,14540,0
|
|
20230808,171800,810843420,14540,14540,14540,14540,0
|
|
20230808,171700,810843420,14540,14540,14540,14540,0
|
|
20230808,171600,810843420,14540,14540,14540,14540,0
|
|
20230808,171500,810843420,14540,14540,14540,14540,0
|
|
20230808,171400,810843420,14540,14540,14540,14540,0
|
|
20230808,171300,810843420,14540,14540,14540,14540,0
|
|
20230808,171200,810843420,14540,14540,14540,14540,0
|
|
20230808,171100,810843420,14540,14540,14540,14540,0
|
|
20230808,171000,810843420,14540,14540,14540,14540,0
|
|
20230808,170900,810843420,14540,14540,14540,14540,0
|
|
20230808,170800,810843420,14540,14540,14540,14540,0
|
|
20230808,170700,810843420,14540,14540,14540,14540,0
|
|
20230808,170600,810843420,14540,14540,14540,14540,0
|
|
20230808,170500,810843420,14540,14540,14540,14540,0
|
|
20230808,170400,810843420,14540,14540,14540,14540,0
|
|
20230808,170300,810843420,14540,14540,14540,14540,0
|
|
20230808,170200,810843420,14540,14540,14540,14540,0
|
|
20230808,170100,810843420,14540,14540,14540,14540,0
|
|
20230808,170000,810843420,14540,14540,14540,14540,0
|
|
20230808,165900,810843420,14540,14540,14540,14540,0
|
|
20230808,165800,810843420,14540,14540,14540,14540,0
|
|
20230808,165700,810843420,14540,14540,14540,14540,0
|
|
20230808,165600,810843420,14540,14540,14540,14540,0
|
|
20230808,165500,810843420,14540,14540,14540,14540,0
|
|
20230808,165400,810843420,14540,14540,14540,14540,0
|
|
20230808,165300,810843420,14540,14540,14540,14540,0
|
|
20230808,165200,810843420,14540,14540,14540,14540,0
|
|
20230808,165100,810843420,14540,14540,14540,14540,0
|
|
20230808,165000,810843420,14540,14540,14540,14540,125
|
|
20230808,164900,810843420,14540,14540,14540,14540,0
|
|
20230808,164800,810843420,14540,14540,14540,14540,0
|
|
20230808,164700,810843420,14540,14540,14540,14540,0
|
|
20230808,164600,810843420,14540,14540,14540,14540,0
|
|
20230808,164500,810843420,14540,14540,14540,14540,0
|
|
20230808,164400,810843420,14540,14540,14540,14540,0
|
|
20230808,164300,810843420,14540,14540,14540,14540,0
|
|
20230808,164200,810843420,14540,14540,14540,14540,0
|
|
20230808,164100,810843420,14540,14540,14540,14540,0
|
|
20230808,164000,810843420,14540,14540,14540,14540,0
|
|
20230808,163900,810843420,14540,14540,14540,14540,0
|
|
20230808,163800,810843420,14540,14540,14540,14540,0
|
|
20230808,163700,810843420,14540,14540,14540,14540,0
|
|
20230808,163600,810843420,14540,14540,14540,14540,0
|
|
20230808,163500,810843420,14540,14540,14540,14540,0
|
|
20230808,163400,810843420,14540,14540,14540,14540,0
|
|
20230808,163300,810843420,14540,14540,14540,14540,0
|
|
20230808,163200,810843420,14540,14540,14540,14540,0
|
|
20230808,163100,810843420,14540,14540,14540,14540,0
|
|
20230808,163000,810843420,14540,14540,14540,14540,0
|
|
20230808,162900,810843420,14540,14540,14540,14540,0
|
|
20230808,162800,810843420,14540,14540,14540,14540,0
|
|
20230808,162700,810843420,14540,14540,14540,14540,0
|
|
20230808,162600,810843420,14540,14540,14540,14540,0
|
|
20230808,162500,810843420,14540,14540,14540,14540,0
|
|
20230808,162400,810843420,14540,14540,14540,14540,0
|
|
20230808,162300,810843420,14540,14540,14540,14540,0
|
|
20230808,162200,810843420,14540,14540,14540,14540,0
|
|
20230808,162100,810843420,14540,14540,14540,14540,0
|
|
20230808,162000,810843420,14540,14540,14540,14540,125
|
|
20230808,161900,810843420,14540,14540,14540,14540,0
|
|
20230808,161800,810843420,14540,14540,14540,14540,0
|
|
20230808,161700,810843420,14540,14540,14540,14540,0
|
|
20230808,161600,810843420,14540,14540,14540,14540,0
|
|
20230808,161500,810843420,14540,14540,14540,14540,0
|
|
20230808,161400,810843420,14540,14540,14540,14540,0
|
|
20230808,161300,810843420,14540,14540,14540,14540,0
|
|
20230808,161200,810843420,14540,14540,14540,14540,0
|
|
20230808,161100,810843420,14540,14540,14540,14540,0
|
|
20230808,161000,810843420,14540,14540,14540,14540,0
|
|
20230808,160900,810843420,14540,14540,14540,14540,0
|
|
20230808,160800,810843420,14540,14540,14540,14540,0
|
|
20230808,160700,810843420,14540,14540,14540,14540,0
|
|
20230808,160600,810843420,14540,14540,14540,14540,0
|
|
20230808,160500,810843420,14540,14540,14540,14540,0
|
|
20230808,160400,810843420,14540,14540,14540,14540,0
|
|
20230808,160300,810843420,14540,14540,14540,14540,0
|
|
20230808,160200,810843420,14540,14540,14540,14540,0
|
|
20230808,160100,810843420,14540,14540,14540,14540,0
|
|
20230808,160000,810843420,14540,14540,14540,14540,0
|
|
20230808,155900,810843420,14540,14540,14540,14540,0
|
|
20230808,155800,810843420,14540,14540,14540,14540,0
|
|
20230808,155700,810843420,14540,14540,14540,14540,0
|
|
20230808,155600,810843420,14540,14540,14540,14540,0
|
|
20230808,155500,810843420,14540,14540,14540,14540,0
|
|
20230808,155400,810843420,14540,14540,14540,14540,0
|
|
20230808,155300,810843420,14540,14540,14540,14540,0
|
|
20230808,155200,810843420,14540,14540,14540,14540,0
|
|
20230808,155100,810843420,14540,14540,14540,14540,0
|
|
20230808,155000,810843420,14540,14540,14540,14540,125
|
|
20230808,154900,810843420,14540,14540,14540,14540,0
|
|
20230808,154800,810843420,14540,14540,14540,14540,0
|
|
20230808,154700,810843420,14540,14540,14540,14540,0
|
|
20230808,154600,810843420,14540,14540,14540,14540,0
|
|
20230808,154500,810843420,14540,14540,14540,14540,0
|
|
20230808,154400,810843420,14540,14540,14540,14540,0
|
|
20230808,154300,810843420,14540,14540,14540,14540,0
|
|
20230808,154200,810843420,14540,14540,14540,14540,0
|
|
20230808,154100,810843420,14540,14540,14540,14540,0
|
|
20230808,154000,810843420,14540,14540,14540,14540,0
|
|
20230808,153900,810843420,14540,14540,14540,14540,0
|
|
20230808,153800,810843420,14540,14540,14540,14540,0
|
|
20230808,153700,810843420,14540,14540,14540,14540,0
|
|
20230808,153600,810843420,14540,14540,14540,14540,0
|
|
20230808,153500,810843420,14540,14540,14540,14540,0
|
|
20230808,153400,810843420,14540,14540,14540,14540,0
|
|
20230808,153300,810843420,14540,14540,14540,14540,0
|
|
20230808,153200,810843420,14540,14540,14540,14540,0
|
|
20230808,153100,810843420,14540,14540,14540,14540,0
|
|
20230808,153000,810843420,14540,14540,14540,14540,125
|
|
20230808,152900,809025920,14500,14500,14500,14500,0
|
|
20230808,152800,809025920,14500,14500,14500,14500,0
|
|
20230808,152700,809025920,14500,14500,14500,14500,0
|
|
20230808,152600,809025920,14500,14500,14500,14500,0
|
|
20230808,152500,809025920,14500,14500,14500,14500,0
|
|
20230808,152400,809025920,14500,14500,14500,14500,0
|
|
20230808,152300,809025920,14500,14500,14500,14500,0
|
|
20230808,152200,809025920,14500,14500,14500,14500,0
|
|
20230808,152100,809025920,14500,14500,14500,14500,0
|
|
20230808,152000,809025920,14500,14500,14500,14500,0
|
|
20230808,151900,809025920,14500,14500,14500,14500,16
|
|
20230808,151800,808793920,14500,14500,14500,14500,50
|
|
20230808,151700,808068920,14480,14480,14480,14480,0
|
|
20230808,151600,808068920,14480,14480,14480,14480,0
|
|
20230808,151500,808068920,14480,14480,14480,14480,45
|
|
20230808,151400,807417320,14570,14570,14570,14570,0
|
|
20230808,151300,807417320,14570,14570,14570,14570,200
|
|
20230808,151200,804503320,14570,14500,14570,14470,105
|
|
20230808,151100,802981960,14500,14500,14500,14500,0
|
|
20230808,151000,802981960,14500,14500,14500,14500,0
|
|
20230808,150900,802981960,14500,14500,14500,14500,0
|
|
20230808,150800,802981960,14500,14500,14500,14500,5
|
|
20230808,150700,802909460,14500,14500,14500,14500,660
|
|
20230808,150600,793339460,14500,14500,14500,14500,33
|
|
20230808,150500,792860960,14500,14500,14500,14500,0
|
|
20230808,150400,792860960,14500,14500,14500,14500,0
|
|
20230808,150300,792860960,14500,14500,14500,14500,1
|
|
20230808,150200,792846460,14590,14590,14590,14590,0
|
|
20230808,150100,792846460,14590,14590,14590,14590,0
|
|
20230808,150000,792846460,14590,14500,14590,14500,500
|
|
20230808,145900,785581700,14500,14480,14500,14460,1089
|
|
20230808,145800,769818270,14480,14480,14480,14480,622
|
|
20230808,145700,760811710,14490,14490,14490,14490,44
|
|
20230808,145600,760174150,14490,14490,14490,14490,1
|
|
20230808,145500,760159660,14490,14490,14490,14490,705
|
|
20230808,145400,749944210,14490,14490,14490,14490,0
|
|
20230808,145300,749944210,14490,14490,14490,14490,0
|
|
20230808,145200,749944210,14490,14490,14490,14490,9
|
|
20230808,145100,749813800,14490,14490,14490,14490,9
|
|
20230808,145000,749683390,14490,14490,14490,14490,122
|
|
20230808,144900,747915610,14490,14490,14490,14480,208
|
|
20230808,144800,744902780,14490,14480,14490,14480,85
|
|
20230808,144700,743671380,14480,14480,14480,14480,9
|
|
20230808,144600,743541060,14490,14490,14490,14490,241
|
|
20230808,144500,740048970,14500,14490,14500,14490,399
|
|
20230808,144400,734266760,14490,14490,14490,14490,9
|
|
20230808,144300,734136350,14500,14510,14510,14500,1215
|
|
20230808,144200,716516800,14510,14510,14510,14510,144
|
|
20230808,144100,714427360,14510,14520,14520,14510,62
|
|
20230808,144000,713527710,14520,14540,14540,14520,100
|
|
20230808,143900,712075460,14540,14540,14540,14540,0
|
|
20230808,143800,712075460,14540,14540,14540,14540,0
|
|
20230808,143700,712075460,14540,14540,14540,14540,3
|
|
20230808,143600,712031840,14540,14540,14540,14540,0
|
|
20230808,143500,712031840,14540,14540,14540,14540,5
|
|
20230808,143400,711959140,14560,14560,14560,14560,0
|
|
20230808,143300,711959140,14560,14560,14560,14560,0
|
|
20230808,143200,711959140,14560,14560,14560,14560,0
|
|
20230808,143100,711959140,14560,14560,14560,14560,4
|
|
20230808,143000,711900900,14560,14560,14560,14560,0
|
|
20230808,142900,711900900,14560,14560,14560,14560,0
|
|
20230808,142800,711900900,14560,14560,14560,14560,36
|
|
20230808,142700,711376740,14550,14550,14550,14550,0
|
|
20230808,142600,711376740,14550,14550,14550,14550,0
|
|
20230808,142500,711376740,14550,14550,14550,14550,0
|
|
20230808,142400,711376740,14550,14550,14550,14550,0
|
|
20230808,142300,711376740,14550,14550,14550,14550,0
|
|
20230808,142200,711376740,14550,14550,14550,14550,0
|
|
20230808,142100,711376740,14550,14550,14550,14550,0
|
|
20230808,142000,711376740,14550,14550,14550,14550,0
|
|
20230808,141900,711376740,14550,14550,14550,14550,4
|
|
20230808,141800,711318540,14550,14550,14550,14550,83
|
|
20230808,141700,710110890,14510,14510,14510,14510,0
|
|
20230808,141600,710110890,14510,14510,14510,14510,0
|
|
20230808,141500,710110890,14510,14510,14510,14510,0
|
|
20230808,141400,710110890,14510,14510,14510,14510,137
|
|
20230808,141300,708123020,14510,14510,14510,14510,0
|
|
20230808,141200,708123020,14510,14510,14510,14510,0
|
|
20230808,141100,708123020,14510,14510,14510,14510,0
|
|
20230808,141000,708123020,14510,14520,14520,14510,552
|
|
20230808,140900,700108050,14530,14530,14530,14530,0
|
|
20230808,140800,700108050,14530,14530,14530,14530,25
|
|
20230808,140700,699744800,14530,14530,14530,14530,0
|
|
20230808,140600,699744800,14530,14530,14530,14530,388
|
|
20230808,140500,694107160,14530,14550,14550,14530,205
|
|
20230808,140400,691126950,14550,14550,14550,14550,0
|
|
20230808,140300,691126950,14550,14550,14550,14550,0
|
|
20230808,140200,691126950,14550,14550,14550,14550,0
|
|
20230808,140100,691126950,14550,14550,14550,14550,100
|
|
20230808,140000,689671950,14560,14560,14560,14560,3
|
|
20230808,135900,689628270,14560,14560,14560,14560,81
|
|
20230808,135800,688448910,14560,14560,14560,14560,384
|
|
20230808,135700,682857870,14580,14580,14580,14580,0
|
|
20230808,135600,682857870,14580,14580,14580,14580,1
|
|
20230808,135500,682843290,14580,14580,14580,14580,0
|
|
20230808,135400,682843290,14580,14580,14580,14580,0
|
|
20230808,135300,682843290,14580,14580,14580,14580,3
|
|
20230808,135200,682799550,14580,14580,14580,14580,0
|
|
20230808,135100,682799550,14580,14580,14580,14580,0
|
|
20230808,135000,682799550,14580,14580,14580,14580,0
|
|
20230808,134900,682799550,14580,14580,14580,14580,0
|
|
20230808,134800,682799550,14580,14580,14580,14580,0
|
|
20230808,134700,682799550,14580,14580,14580,14580,8
|
|
20230808,134600,682682910,14580,14580,14580,14580,0
|
|
20230808,134500,682682910,14580,14580,14580,14580,0
|
|
20230808,134400,682682910,14580,14580,14580,14580,0
|
|
20230808,134300,682682910,14580,14580,14580,14580,0
|
|
20230808,134200,682682910,14580,14580,14580,14580,0
|
|
20230808,134100,682682910,14580,14580,14580,14580,143
|
|
20230808,134000,680597970,14580,14580,14580,14580,0
|
|
20230808,133900,680597970,14580,14580,14580,14580,0
|
|
20230808,133800,680597970,14580,14580,14580,14580,0
|
|
20230808,133700,680597970,14580,14580,14580,14580,0
|
|
20230808,133600,680597970,14580,14580,14580,14580,37
|
|
20230808,133500,680058510,14570,14570,14570,14570,27
|
|
20230808,133400,679665120,14570,14570,14570,14570,101
|
|
20230808,133300,678193550,14530,14530,14530,14530,0
|
|
20230808,133200,678193550,14530,14530,14530,14530,125
|
|
20230808,133100,676377300,14530,14530,14530,14530,1
|
|
20230808,133000,676362770,14530,14530,14530,14530,100
|
|
20230808,132900,674909770,14530,14550,14550,14530,211
|
|
20230808,132800,671841940,14550,14550,14550,14550,475
|
|
20230808,132700,664930690,14550,14550,14550,14550,11
|
|
20230808,132600,664770640,14550,14550,14550,14550,0
|
|
20230808,132500,664770640,14550,14560,14560,14550,321
|
|
20230808,132400,660099620,14570,14580,14580,14570,468
|
|
20230808,132300,653280110,14590,14580,14590,14580,12
|
|
20230808,132200,653105140,14590,14590,14590,14590,0
|
|
20230808,132100,653105140,14590,14590,14590,14590,0
|
|
20230808,132000,653105140,14590,14590,14590,14590,1
|
|
20230808,131900,653090550,14580,14580,14580,14580,0
|
|
20230808,131800,653090550,14580,14580,14580,14580,11
|
|
20230808,131700,652930170,14580,14580,14580,14580,63
|
|
20230808,131600,652011630,14580,14580,14580,14580,40
|
|
20230808,131500,651428430,14580,14580,14580,14580,41
|
|
20230808,131400,650830650,14580,14580,14580,14580,11
|
|
20230808,131300,650670270,14580,14580,14580,14580,0
|
|
20230808,131200,650670270,14580,14580,14590,14570,766
|
|
20230808,131100,639507380,14570,14570,14570,14570,0
|
|
20230808,131000,639507380,14570,14570,14570,14570,0
|
|
20230808,130900,639507380,14570,14570,14570,14570,0
|
|
20230808,130800,639507380,14570,14570,14570,14570,0
|
|
20230808,130700,639507380,14570,14570,14570,14570,0
|
|
20230808,130600,639507380,14570,14570,14570,14570,0
|
|
20230808,130500,639507380,14570,14570,14570,14570,0
|
|
20230808,130400,639507380,14570,14570,14570,14570,0
|
|
20230808,130300,639507380,14570,14630,14630,14570,4
|
|
20230808,130200,639449040,14630,14630,14630,14630,0
|
|
20230808,130100,639449040,14630,14630,14630,14630,0
|
|
20230808,130000,639449040,14630,14630,14630,14630,7
|
|
20230808,125900,639346630,14570,14570,14570,14570,0
|
|
20230808,125800,639346630,14570,14570,14570,14570,0
|
|
20230808,125700,639346630,14570,14570,14570,14570,1
|
|
20230808,125600,639332060,14630,14630,14630,14630,15
|
|
20230808,125500,639112610,14630,14630,14630,14630,1
|
|
20230808,125400,639097980,14630,14630,14630,14630,0
|
|
20230808,125300,639097980,14630,14630,14630,14630,31
|
|
20230808,125200,638644450,14630,14630,14630,14630,19
|
|
20230808,125100,638366480,14630,14630,14630,14630,0
|
|
20230808,125000,638366480,14630,14630,14630,14630,17
|
|
20230808,124900,638117770,14640,14640,14640,14640,109
|
|
20230808,124800,636522010,14630,14620,14630,14620,172
|
|
20230808,124700,634006170,14630,14630,14630,14630,0
|
|
20230808,124600,634006170,14630,14630,14630,14630,0
|
|
20230808,124500,634006170,14630,14630,14630,14630,0
|
|
20230808,124400,634006170,14630,14630,14630,14630,0
|
|
20230808,124300,634006170,14630,14590,14630,14590,1900
|
|
20230808,124200,606245050,14590,14590,14590,14580,200
|
|
20230808,124100,603327090,14580,14580,14580,14580,0
|
|
20230808,124000,603327090,14580,14580,14580,14580,0
|
|
20230808,123900,603327090,14580,14580,14580,14580,0
|
|
20230808,123800,603327090,14580,14580,14580,14580,16
|
|
20230808,123700,603093810,14580,14580,14580,14580,74
|
|
20230808,123600,602014890,14550,14550,14550,14550,0
|
|
20230808,123500,602014890,14550,14550,14550,14550,0
|
|
20230808,123400,602014890,14550,14550,14550,14550,0
|
|
20230808,123300,602014890,14550,14550,14550,14550,80
|
|
20230808,123200,600850890,14550,14550,14550,14550,0
|
|
20230808,123100,600850890,14550,14550,14550,14550,0
|
|
20230808,123000,600850890,14550,14550,14550,14550,126
|
|
20230808,122900,599017590,14530,14530,14530,14530,0
|
|
20230808,122800,599017590,14530,14530,14530,14530,0
|
|
20230808,122700,599017590,14530,14530,14530,14530,0
|
|
20230808,122600,599017590,14530,14530,14530,14530,12
|
|
20230808,122500,598843230,14530,14530,14530,14530,13
|
|
20230808,122400,598654340,14540,14540,14540,14540,8
|
|
20230808,122300,598538020,14550,14540,14550,14540,149
|
|
20230808,122200,596370200,14540,14560,14560,14540,320
|
|
20230808,122100,591713070,14550,14550,14550,14550,0
|
|
20230808,122000,591713070,14550,14550,14550,14550,0
|
|
20230808,121900,591713070,14550,14550,14550,14550,0
|
|
20230808,121800,591713070,14550,14550,14550,14550,0
|
|
20230808,121700,591713070,14550,14550,14550,14550,11
|
|
20230808,121600,591553020,14550,14550,14550,14550,0
|
|
20230808,121500,591553020,14550,14550,14550,14550,2
|
|
20230808,121400,591523920,14580,14580,14580,14580,0
|
|
20230808,121300,591523920,14580,14580,14580,14580,0
|
|
20230808,121200,591523920,14580,14580,14580,14580,0
|
|
20230808,121100,591523920,14580,14580,14580,14580,250
|
|
20230808,121000,587878920,14510,14510,14510,14510,0
|
|
20230808,120900,587878920,14510,14510,14510,14510,0
|
|
20230808,120800,587878920,14510,14500,14510,14500,60
|
|
20230808,120700,587008820,14500,14500,14500,14500,29
|
|
20230808,120600,586588320,14490,14540,14540,14490,2918
|
|
20230808,120500,544257150,14550,14590,14590,14550,347
|
|
20230808,120400,539195040,14590,14590,14590,14590,0
|
|
20230808,120300,539195040,14590,14590,14590,14590,0
|
|
20230808,120200,539195040,14590,14590,14590,14590,6
|
|
20230808,120100,539107500,14600,14600,14600,14600,0
|
|
20230808,120000,539107500,14600,14600,14600,14600,0
|
|
20230808,115900,539107500,14600,14600,14600,14600,0
|
|
20230808,115800,539107500,14600,14600,14600,14600,0
|
|
20230808,115700,539107500,14600,14590,14600,14590,20
|
|
20230808,115600,538815590,14600,14600,14600,14600,100
|
|
20230808,115500,537355590,14600,14600,14600,14600,0
|
|
20230808,115400,537355590,14600,14600,14600,14600,5
|
|
20230808,115300,537282590,14610,14610,14610,14610,0
|
|
20230808,115200,537282590,14610,14610,14610,14610,0
|
|
20230808,115100,537282590,14610,14610,14610,14610,0
|
|
20230808,115000,537282590,14610,14610,14610,14610,1
|
|
20230808,114900,537267980,14550,14550,14550,14550,0
|
|
20230808,114800,537267980,14550,14550,14550,14550,0
|
|
20230808,114700,537267980,14550,14550,14550,14550,0
|
|
20230808,114600,537267980,14550,14550,14550,14550,0
|
|
20230808,114500,537267980,14550,14550,14550,14550,0
|
|
20230808,114400,537267980,14550,14550,14550,14550,0
|
|
20230808,114300,537267980,14550,14550,14550,14550,0
|
|
20230808,114200,537267980,14550,14550,14550,14550,0
|
|
20230808,114100,537267980,14550,14550,14550,14550,0
|
|
20230808,114000,537267980,14550,14550,14550,14550,0
|
|
20230808,113900,537267980,14550,14550,14550,14550,300
|
|
20230808,113800,532902980,14540,14550,14550,14540,416
|
|
20230808,113700,526850320,14550,14540,14550,14540,394
|
|
20230808,113600,521121440,14530,14530,14530,14530,0
|
|
20230808,113500,521121440,14530,14530,14530,14530,0
|
|
20230808,113400,521121440,14530,14530,14530,14530,29
|
|
20230808,113300,520700070,14530,14530,14530,14530,0
|
|
20230808,113200,520700070,14530,14530,14530,14530,0
|
|
20230808,113100,520700070,14530,14530,14530,14530,0
|
|
20230808,113000,520700070,14530,14530,14530,14530,0
|
|
20230808,112900,520700070,14530,14540,14540,14530,84
|
|
20230808,112800,519478750,14520,14520,14520,14520,0
|
|
20230808,112700,519478750,14520,14520,14520,14520,0
|
|
20230808,112600,519478750,14520,14520,14520,14520,5
|
|
20230808,112500,519406150,14510,14510,14510,14510,0
|
|
20230808,112400,519406150,14510,14510,14510,14510,2
|
|
20230808,112300,519377130,14510,14550,14550,14510,201
|
|
20230808,112200,516460420,14520,14520,14520,14520,0
|
|
20230808,112100,516460420,14520,14520,14520,14520,276
|
|
20230808,112000,512452900,14530,14530,14530,14530,30
|
|
20230808,111900,512017000,14530,14530,14530,14530,119
|
|
20230808,111800,510287930,14550,14550,14550,14550,0
|
|
20230808,111700,510287930,14550,14550,14550,14550,100
|
|
20230808,111600,508832930,14550,14550,14550,14550,0
|
|
20230808,111500,508832930,14550,14550,14550,14550,0
|
|
20230808,111400,508832930,14550,14550,14550,14550,0
|
|
20230808,111300,508832930,14550,14550,14550,14550,0
|
|
20230808,111200,508832930,14550,14550,14550,14550,20
|
|
20230808,111100,508541930,14540,14530,14540,14530,106
|
|
20230808,111000,507000700,14520,14520,14520,14520,0
|
|
20230808,110900,507000700,14520,14520,14520,14520,24
|
|
20230808,110800,506652220,14520,14520,14520,14520,100
|
|
20230808,110700,505200220,14520,14520,14520,14520,370
|
|
20230808,110600,499827820,14530,14530,14530,14530,0
|
|
20230808,110500,499827820,14530,14520,14530,14520,138
|
|
20230808,110400,497824010,14530,14530,14530,14530,2
|
|
20230808,110300,497794950,14520,14530,14530,14520,117
|
|
20230808,110200,496096060,14530,14530,14530,14530,7
|
|
20230808,110100,495994350,14520,14530,14530,14520,241
|
|
20230808,110000,492495010,14540,14520,14540,14520,831
|
|
20230808,105900,480412950,14520,14520,14520,14520,0
|
|
20230808,105800,480412950,14520,14520,14520,14520,0
|
|
20230808,105700,480412950,14520,14520,14520,14520,18
|
|
20230808,105600,480151590,14520,14520,14520,14520,18
|
|
20230808,105500,479890230,14520,14530,14530,14520,70
|
|
20230808,105400,478873820,14530,14570,14570,14530,3257
|
|
20230808,105300,431498440,14590,14590,14590,14590,0
|
|
20230808,105200,431498440,14590,14580,14590,14580,372
|
|
20230808,105100,426072750,14560,14560,14560,14560,0
|
|
20230808,105000,426072750,14560,14560,14560,14560,0
|
|
20230808,104900,426072750,14560,14580,14580,14560,880
|
|
20230808,104800,413248640,14610,14610,14610,14610,0
|
|
20230808,104700,413248640,14610,14600,14610,14600,100
|
|
20230808,104600,411787890,14600,14600,14600,14600,3
|
|
20230808,104500,411744090,14600,14600,14600,14600,50
|
|
20230808,104400,411014090,14580,14580,14580,14580,0
|
|
20230808,104300,411014090,14580,14580,14580,14580,0
|
|
20230808,104200,411014090,14580,14580,14580,14580,76
|
|
20230808,104100,409906010,14570,14570,14570,14570,0
|
|
20230808,104000,409906010,14570,14570,14570,14570,0
|
|
20230808,103900,409906010,14570,14570,14570,14570,0
|
|
20230808,103800,409906010,14570,14570,14570,14570,0
|
|
20230808,103700,409906010,14570,14600,14600,14570,395
|
|
20230808,103600,404140660,14610,14620,14620,14610,22
|
|
20230808,103500,403819220,14640,14640,14640,14640,0
|
|
20230808,103400,403819220,14640,14640,14640,14640,0
|
|
20230808,103300,403819220,14640,14640,14640,14640,0
|
|
20230808,103200,403819220,14640,14640,14640,14640,414
|
|
20230808,103100,397758260,14620,14620,14620,14620,0
|
|
20230808,103000,397758260,14620,14620,14620,14620,2
|
|
20230808,102900,397729020,14640,14640,14640,14640,328
|
|
20230808,102800,392927100,14650,14650,14650,14650,0
|
|
20230808,102700,392927100,14650,14650,14650,14650,61
|
|
20230808,102600,392033450,14660,14690,14690,14660,760
|
|
20230808,102500,380880090,14690,14690,14690,14690,0
|
|
20230808,102400,380880090,14690,14700,14700,14690,785
|
|
20230808,102300,369340690,14700,14700,14700,14700,0
|
|
20230808,102200,369340690,14700,14700,14700,14700,0
|
|
20230808,102100,369340690,14700,14700,14700,14700,30
|
|
20230808,102000,368899690,14700,14740,14740,14700,11
|
|
20230808,101900,368737950,14700,14700,14700,14700,520
|
|
20230808,101800,361093950,14700,14700,14700,14700,0
|
|
20230808,101700,361093950,14700,14700,14700,14700,0
|
|
20230808,101600,361093950,14700,14700,14700,14700,0
|
|
20230808,101500,361093950,14700,14700,14700,14700,500
|
|
20230808,101400,353743950,14700,14700,14700,14700,100
|
|
20230808,101300,352273950,14700,14700,14700,14700,793
|
|
20230808,101200,340616850,14700,14710,14710,14700,30
|
|
20230808,101100,340175560,14740,14740,14740,14740,227
|
|
20230808,101000,336829580,14770,14770,14770,14770,20
|
|
20230808,100900,336534180,14780,14780,14780,14780,100
|
|
20230808,100800,335056180,14780,14780,14780,14780,0
|
|
20230808,100700,335056180,14780,14780,14780,14780,166
|
|
20230808,100600,332602700,14790,14780,14790,14780,75
|
|
20230808,100500,331494190,14780,14780,14780,14780,2
|
|
20230808,100400,331464630,14780,14780,14780,14780,3
|
|
20230808,100300,331420290,14780,14780,14780,14780,0
|
|
20230808,100200,331420290,14780,14780,14780,14780,0
|
|
20230808,100100,331420290,14780,14780,14780,14780,137
|
|
20230808,100000,329395430,14730,14750,14790,14730,299
|
|
20230808,095900,324985780,14750,14790,14790,14700,818
|
|
20230808,095800,312930560,14750,14750,14750,14750,28
|
|
20230808,095700,312517560,14690,14680,14690,14680,92
|
|
20230808,095600,311166120,14690,14650,14690,14650,382
|
|
20230808,095500,305558280,14650,14680,14680,14650,38
|
|
20230808,095400,305000680,14680,14670,14680,14670,96
|
|
20230808,095300,303592240,14640,14640,14640,14640,6
|
|
20230808,095200,303504400,14640,14640,14640,14640,3
|
|
20230808,095100,303460480,14600,14600,14600,14600,48
|
|
20230808,095000,302759680,14650,14650,14650,14650,0
|
|
20230808,094900,302759680,14650,14650,14650,14650,0
|
|
20230808,094800,302759680,14650,14650,14650,14650,3
|
|
20230808,094700,302715730,14640,14640,14640,14640,10
|
|
20230808,094600,302569330,14650,14670,14670,14650,14
|
|
20230808,094500,302364090,14680,14670,14680,14670,18
|
|
20230808,094400,302100000,14540,14540,14540,14540,213
|
|
20230808,094300,299002980,14540,14530,14540,14530,671
|
|
20230808,094200,289246650,14530,14530,14530,14530,323
|
|
20230808,094100,284553460,14520,14540,14540,14520,1053
|
|
20230808,094000,269254620,14540,14540,14540,14540,166
|
|
20230808,093900,266840980,14540,14640,14640,14530,3702
|
|
20230808,093800,212814800,14690,14690,14690,14690,5
|
|
20230808,093700,212741350,14640,14640,14640,14640,0
|
|
20230808,093600,212741350,14640,14640,14640,14640,0
|
|
20230808,093500,212741350,14640,14640,14640,14640,472
|
|
20230808,093400,205831270,14700,14700,14700,14700,1
|
|
20230808,093300,205816570,14640,14650,14650,14640,20
|
|
20230808,093200,205523690,14690,14690,14690,14690,0
|
|
20230808,093100,205523690,14690,14650,14690,14650,123
|
|
20230808,093000,203721150,14650,14650,14650,14650,203
|
|
20230808,092900,200747200,14650,14650,14650,14650,358
|
|
20230808,092800,195502500,14640,14640,14640,14640,0
|
|
20230808,092700,195502500,14640,14630,14640,14630,279
|
|
20230808,092600,191419260,14610,14600,14610,14580,477
|
|
20230808,092500,184452540,14600,14630,14630,14600,287
|
|
20230808,092400,180260060,14640,14690,14690,14640,1101
|
|
20230808,092300,164120260,14700,14690,14700,14690,245
|
|
20230808,092200,160519860,14690,14710,14710,14680,2078
|
|
20230808,092100,129966180,14710,14720,14720,14710,377
|
|
20230808,092000,124417980,14720,14750,14750,14720,1112
|
|
20230808,091900,108048630,14750,14770,14770,14730,1065
|
|
20230808,091800,92338250,14770,14780,14780,14770,301
|
|
20230808,091700,87889480,14770,14770,14770,14770,2
|
|
20230808,091600,87859940,14770,14770,14770,14770,3
|
|
20230808,091500,87815630,14770,14770,14770,14770,32
|
|
20230808,091400,87342990,14770,14780,14780,14770,143
|
|
20230808,091300,85230780,14770,14770,14770,14770,0
|
|
20230808,091200,85230780,14770,14780,14780,14770,210
|
|
20230808,091100,82128960,14760,14810,14810,14760,1076
|
|
20230808,091000,66211740,14820,14810,14820,14810,434
|
|
20230808,090900,59784100,14820,14850,14850,14820,988
|
|
20230808,090800,45120340,14850,14850,14850,14850,300
|
|
20230808,090700,40665340,14850,14840,14900,14840,433
|
|
20230808,090600,34239460,14800,14810,14810,14800,8
|
|
20230808,090500,34121030,14840,14800,14840,14790,597
|
|
20230808,090400,25280880,14800,14910,14910,14800,410
|
|
20230808,090300,19193300,14910,14950,14950,14910,849
|
|
20230808,090200,6518580,15010,15060,15060,15000,169
|
|
20230808,090100,3982400,15060,15060,15060,15060,0
|
|
20230808,090000,3982400,15060,15100,15100,15060,264
|