638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,193400,1409182630,15700,15700,15700,15700,0
|
|
20230809,193300,1409182630,15700,15700,15700,15700,0
|
|
20230809,193200,1409182630,15700,15700,15700,15700,0
|
|
20230809,193100,1409182630,15700,15700,15700,15700,0
|
|
20230809,193000,1409182630,15700,15700,15700,15700,0
|
|
20230809,192900,1409182630,15700,15700,15700,15700,0
|
|
20230809,192800,1409182630,15700,15700,15700,15700,0
|
|
20230809,192700,1409182630,15700,15700,15700,15700,0
|
|
20230809,192600,1409182630,15700,15700,15700,15700,0
|
|
20230809,192500,1409182630,15700,15700,15700,15700,0
|
|
20230809,192400,1409182630,15700,15700,15700,15700,0
|
|
20230809,192300,1409182630,15700,15700,15700,15700,0
|
|
20230809,192200,1409182630,15700,15700,15700,15700,0
|
|
20230809,192100,1409182630,15700,15700,15700,15700,0
|
|
20230809,192000,1409182630,15700,15700,15700,15700,0
|
|
20230809,191900,1409182630,15700,15700,15700,15700,0
|
|
20230809,191800,1409182630,15700,15700,15700,15700,0
|
|
20230809,191700,1409182630,15700,15700,15700,15700,0
|
|
20230809,191600,1409182630,15700,15700,15700,15700,0
|
|
20230809,191500,1409182630,15700,15700,15700,15700,0
|
|
20230809,191400,1409182630,15700,15700,15700,15700,0
|
|
20230809,191300,1409182630,15700,15700,15700,15700,0
|
|
20230809,191200,1409182630,15700,15700,15700,15700,0
|
|
20230809,191100,1409182630,15700,15700,15700,15700,0
|
|
20230809,191000,1409182630,15700,15700,15700,15700,0
|
|
20230809,190900,1409182630,15700,15700,15700,15700,0
|
|
20230809,190800,1409182630,15700,15700,15700,15700,0
|
|
20230809,190700,1409182630,15700,15700,15700,15700,0
|
|
20230809,190600,1409182630,15700,15700,15700,15700,0
|
|
20230809,190500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,190400,1409182630,15700,15700,15700,15700,0
|
|
20230809,190300,1409182630,15700,15700,15700,15700,0
|
|
20230809,190200,1409182630,15700,15700,15700,15700,0
|
|
20230809,190100,1409182630,15700,15700,15700,15700,0
|
|
20230809,190000,1409182630,15700,15700,15700,15700,0
|
|
20230809,185900,1409182630,15700,15700,15700,15700,0
|
|
20230809,185800,1409182630,15700,15700,15700,15700,0
|
|
20230809,185700,1409182630,15700,15700,15700,15700,0
|
|
20230809,185600,1409182630,15700,15700,15700,15700,0
|
|
20230809,185500,1409182630,15700,15700,15700,15700,0
|
|
20230809,185400,1409182630,15700,15700,15700,15700,0
|
|
20230809,185300,1409182630,15700,15700,15700,15700,0
|
|
20230809,185200,1409182630,15700,15700,15700,15700,0
|
|
20230809,185100,1409182630,15700,15700,15700,15700,0
|
|
20230809,185000,1409182630,15700,15700,15700,15700,0
|
|
20230809,184900,1409182630,15700,15700,15700,15700,0
|
|
20230809,184800,1409182630,15700,15700,15700,15700,0
|
|
20230809,184700,1409182630,15700,15700,15700,15700,0
|
|
20230809,184600,1409182630,15700,15700,15700,15700,0
|
|
20230809,184500,1409182630,15700,15700,15700,15700,0
|
|
20230809,184400,1409182630,15700,15700,15700,15700,0
|
|
20230809,184300,1409182630,15700,15700,15700,15700,0
|
|
20230809,184200,1409182630,15700,15700,15700,15700,0
|
|
20230809,184100,1409182630,15700,15700,15700,15700,0
|
|
20230809,184000,1409182630,15700,15700,15700,15700,0
|
|
20230809,183900,1409182630,15700,15700,15700,15700,0
|
|
20230809,183800,1409182630,15700,15700,15700,15700,0
|
|
20230809,183700,1409182630,15700,15700,15700,15700,0
|
|
20230809,183600,1409182630,15700,15700,15700,15700,0
|
|
20230809,183500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,183400,1409182630,15700,15700,15700,15700,0
|
|
20230809,183300,1409182630,15700,15700,15700,15700,0
|
|
20230809,183200,1409182630,15700,15700,15700,15700,0
|
|
20230809,183100,1409182630,15700,15700,15700,15700,0
|
|
20230809,183000,1409182630,15700,15700,15700,15700,0
|
|
20230809,182900,1409182630,15700,15700,15700,15700,0
|
|
20230809,182800,1409182630,15700,15700,15700,15700,0
|
|
20230809,182700,1409182630,15700,15700,15700,15700,0
|
|
20230809,182600,1409182630,15700,15700,15700,15700,0
|
|
20230809,182500,1409182630,15700,15700,15700,15700,0
|
|
20230809,182400,1409182630,15700,15700,15700,15700,0
|
|
20230809,182300,1409182630,15700,15700,15700,15700,0
|
|
20230809,182200,1409182630,15700,15700,15700,15700,0
|
|
20230809,182100,1409182630,15700,15700,15700,15700,0
|
|
20230809,182000,1409182630,15700,15700,15700,15700,0
|
|
20230809,181900,1409182630,15700,15700,15700,15700,0
|
|
20230809,181800,1409182630,15700,15700,15700,15700,0
|
|
20230809,181700,1409182630,15700,15700,15700,15700,0
|
|
20230809,181600,1409182630,15700,15700,15700,15700,0
|
|
20230809,181500,1409182630,15700,15700,15700,15700,0
|
|
20230809,181400,1409182630,15700,15700,15700,15700,0
|
|
20230809,181300,1409182630,15700,15700,15700,15700,0
|
|
20230809,181200,1409182630,15700,15700,15700,15700,0
|
|
20230809,181100,1409182630,15700,15700,15700,15700,0
|
|
20230809,181000,1409182630,15700,15700,15700,15700,0
|
|
20230809,180900,1409182630,15700,15700,15700,15700,0
|
|
20230809,180800,1409182630,15700,15700,15700,15700,0
|
|
20230809,180700,1409182630,15700,15700,15700,15700,0
|
|
20230809,180600,1409182630,15700,15700,15700,15700,0
|
|
20230809,180500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,180400,1409182630,15700,15700,15700,15700,0
|
|
20230809,180300,1409182630,15700,15700,15700,15700,0
|
|
20230809,180200,1409182630,15700,15700,15700,15700,0
|
|
20230809,180100,1409182630,15700,15700,15700,15700,0
|
|
20230809,180000,1409182630,15700,15700,15700,15700,0
|
|
20230809,175900,1409182630,15700,15700,15700,15700,0
|
|
20230809,175800,1409182630,15700,15700,15700,15700,0
|
|
20230809,175700,1409182630,15700,15700,15700,15700,0
|
|
20230809,175600,1409182630,15700,15700,15700,15700,0
|
|
20230809,175500,1409182630,15700,15700,15700,15700,0
|
|
20230809,175400,1409182630,15700,15700,15700,15700,0
|
|
20230809,175300,1409182630,15700,15700,15700,15700,0
|
|
20230809,175200,1409182630,15700,15700,15700,15700,0
|
|
20230809,175100,1409182630,15700,15700,15700,15700,0
|
|
20230809,175000,1409182630,15700,15700,15700,15700,0
|
|
20230809,174900,1409182630,15700,15700,15700,15700,0
|
|
20230809,174800,1409182630,15700,15700,15700,15700,0
|
|
20230809,174700,1409182630,15700,15700,15700,15700,0
|
|
20230809,174600,1409182630,15700,15700,15700,15700,0
|
|
20230809,174500,1409182630,15700,15700,15700,15700,0
|
|
20230809,174400,1409182630,15700,15700,15700,15700,0
|
|
20230809,174300,1409182630,15700,15700,15700,15700,0
|
|
20230809,174200,1409182630,15700,15700,15700,15700,0
|
|
20230809,174100,1409182630,15700,15700,15700,15700,0
|
|
20230809,174000,1409182630,15700,15700,15700,15700,0
|
|
20230809,173900,1409182630,15700,15700,15700,15700,0
|
|
20230809,173800,1409182630,15700,15700,15700,15700,0
|
|
20230809,173700,1409182630,15700,15700,15700,15700,0
|
|
20230809,173600,1409182630,15700,15700,15700,15700,0
|
|
20230809,173500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,173400,1409182630,15700,15700,15700,15700,0
|
|
20230809,173300,1409182630,15700,15700,15700,15700,0
|
|
20230809,173200,1409182630,15700,15700,15700,15700,0
|
|
20230809,173100,1409182630,15700,15700,15700,15700,0
|
|
20230809,173000,1409182630,15700,15700,15700,15700,0
|
|
20230809,172900,1409182630,15700,15700,15700,15700,0
|
|
20230809,172800,1409182630,15700,15700,15700,15700,0
|
|
20230809,172700,1409182630,15700,15700,15700,15700,0
|
|
20230809,172600,1409182630,15700,15700,15700,15700,0
|
|
20230809,172500,1409182630,15700,15700,15700,15700,0
|
|
20230809,172400,1409182630,15700,15700,15700,15700,0
|
|
20230809,172300,1409182630,15700,15700,15700,15700,0
|
|
20230809,172200,1409182630,15700,15700,15700,15700,0
|
|
20230809,172100,1409182630,15700,15700,15700,15700,0
|
|
20230809,172000,1409182630,15700,15700,15700,15700,0
|
|
20230809,171900,1409182630,15700,15700,15700,15700,0
|
|
20230809,171800,1409182630,15700,15700,15700,15700,0
|
|
20230809,171700,1409182630,15700,15700,15700,15700,0
|
|
20230809,171600,1409182630,15700,15700,15700,15700,0
|
|
20230809,171500,1409182630,15700,15700,15700,15700,0
|
|
20230809,171400,1409182630,15700,15700,15700,15700,0
|
|
20230809,171300,1409182630,15700,15700,15700,15700,0
|
|
20230809,171200,1409182630,15700,15700,15700,15700,0
|
|
20230809,171100,1409182630,15700,15700,15700,15700,0
|
|
20230809,171000,1409182630,15700,15700,15700,15700,0
|
|
20230809,170900,1409182630,15700,15700,15700,15700,0
|
|
20230809,170800,1409182630,15700,15700,15700,15700,0
|
|
20230809,170700,1409182630,15700,15700,15700,15700,0
|
|
20230809,170600,1409182630,15700,15700,15700,15700,0
|
|
20230809,170500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,170400,1409182630,15700,15700,15700,15700,0
|
|
20230809,170300,1409182630,15700,15700,15700,15700,0
|
|
20230809,170200,1409182630,15700,15700,15700,15700,0
|
|
20230809,170100,1409182630,15700,15700,15700,15700,0
|
|
20230809,170000,1409182630,15700,15700,15700,15700,0
|
|
20230809,165900,1409182630,15700,15700,15700,15700,0
|
|
20230809,165800,1409182630,15700,15700,15700,15700,0
|
|
20230809,165700,1409182630,15700,15700,15700,15700,0
|
|
20230809,165600,1409182630,15700,15700,15700,15700,0
|
|
20230809,165500,1409182630,15700,15700,15700,15700,0
|
|
20230809,165400,1409182630,15700,15700,15700,15700,0
|
|
20230809,165300,1409182630,15700,15700,15700,15700,0
|
|
20230809,165200,1409182630,15700,15700,15700,15700,0
|
|
20230809,165100,1409182630,15700,15700,15700,15700,0
|
|
20230809,165000,1409182630,15700,15700,15700,15700,0
|
|
20230809,164900,1409182630,15700,15700,15700,15700,0
|
|
20230809,164800,1409182630,15700,15700,15700,15700,0
|
|
20230809,164700,1409182630,15700,15700,15700,15700,0
|
|
20230809,164600,1409182630,15700,15700,15700,15700,0
|
|
20230809,164500,1409182630,15700,15700,15700,15700,0
|
|
20230809,164400,1409182630,15700,15700,15700,15700,0
|
|
20230809,164300,1409182630,15700,15700,15700,15700,0
|
|
20230809,164200,1409182630,15700,15700,15700,15700,0
|
|
20230809,164100,1409182630,15700,15700,15700,15700,0
|
|
20230809,164000,1409182630,15700,15700,15700,15700,0
|
|
20230809,163900,1409182630,15700,15700,15700,15700,0
|
|
20230809,163800,1409182630,15700,15700,15700,15700,0
|
|
20230809,163700,1409182630,15700,15700,15700,15700,0
|
|
20230809,163600,1409182630,15700,15700,15700,15700,0
|
|
20230809,163500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,163400,1409182630,15700,15700,15700,15700,0
|
|
20230809,163300,1409182630,15700,15700,15700,15700,0
|
|
20230809,163200,1409182630,15700,15700,15700,15700,0
|
|
20230809,163100,1409182630,15700,15700,15700,15700,0
|
|
20230809,163000,1409182630,15700,15700,15700,15700,0
|
|
20230809,162900,1409182630,15700,15700,15700,15700,0
|
|
20230809,162800,1409182630,15700,15700,15700,15700,0
|
|
20230809,162700,1409182630,15700,15700,15700,15700,0
|
|
20230809,162600,1409182630,15700,15700,15700,15700,0
|
|
20230809,162500,1409182630,15700,15700,15700,15700,0
|
|
20230809,162400,1409182630,15700,15700,15700,15700,0
|
|
20230809,162300,1409182630,15700,15700,15700,15700,0
|
|
20230809,162200,1409182630,15700,15700,15700,15700,0
|
|
20230809,162100,1409182630,15700,15700,15700,15700,0
|
|
20230809,162000,1409182630,15700,15700,15700,15700,0
|
|
20230809,161900,1409182630,15700,15700,15700,15700,0
|
|
20230809,161800,1409182630,15700,15700,15700,15700,0
|
|
20230809,161700,1409182630,15700,15700,15700,15700,0
|
|
20230809,161600,1409182630,15700,15700,15700,15700,0
|
|
20230809,161500,1409182630,15700,15700,15700,15700,0
|
|
20230809,161400,1409182630,15700,15700,15700,15700,0
|
|
20230809,161300,1409182630,15700,15700,15700,15700,0
|
|
20230809,161200,1409182630,15700,15700,15700,15700,0
|
|
20230809,161100,1409182630,15700,15700,15700,15700,0
|
|
20230809,161000,1409182630,15700,15700,15700,15700,0
|
|
20230809,160900,1409182630,15700,15700,15700,15700,0
|
|
20230809,160800,1409182630,15700,15700,15700,15700,0
|
|
20230809,160700,1409182630,15700,15700,15700,15700,0
|
|
20230809,160600,1409182630,15700,15700,15700,15700,0
|
|
20230809,160500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,160400,1409182630,15700,15700,15700,15700,0
|
|
20230809,160300,1409182630,15700,15700,15700,15700,0
|
|
20230809,160200,1409182630,15700,15700,15700,15700,0
|
|
20230809,160100,1409182630,15700,15700,15700,15700,0
|
|
20230809,160000,1409182630,15700,15700,15700,15700,0
|
|
20230809,155900,1409182630,15700,15700,15700,15700,0
|
|
20230809,155800,1409182630,15700,15700,15700,15700,0
|
|
20230809,155700,1409182630,15700,15700,15700,15700,0
|
|
20230809,155600,1409182630,15700,15700,15700,15700,0
|
|
20230809,155500,1409182630,15700,15700,15700,15700,0
|
|
20230809,155400,1409182630,15700,15700,15700,15700,0
|
|
20230809,155300,1409182630,15700,15700,15700,15700,0
|
|
20230809,155200,1409182630,15700,15700,15700,15700,0
|
|
20230809,155100,1409182630,15700,15700,15700,15700,0
|
|
20230809,155000,1409182630,15700,15700,15700,15700,0
|
|
20230809,154900,1409182630,15700,15700,15700,15700,0
|
|
20230809,154800,1409182630,15700,15700,15700,15700,0
|
|
20230809,154700,1409182630,15700,15700,15700,15700,0
|
|
20230809,154600,1409182630,15700,15700,15700,15700,0
|
|
20230809,154500,1409182630,15700,15700,15700,15700,0
|
|
20230809,154400,1409182630,15700,15700,15700,15700,0
|
|
20230809,154300,1409182630,15700,15700,15700,15700,0
|
|
20230809,154200,1409182630,15700,15700,15700,15700,0
|
|
20230809,154100,1409182630,15700,15700,15700,15700,0
|
|
20230809,154000,1409182630,15700,15700,15700,15700,0
|
|
20230809,153900,1409182630,15700,15700,15700,15700,0
|
|
20230809,153800,1409182630,15700,15700,15700,15700,0
|
|
20230809,153700,1409182630,15700,15700,15700,15700,0
|
|
20230809,153600,1409182630,15700,15700,15700,15700,0
|
|
20230809,153500,1409182630,15700,15700,15700,15700,1781
|
|
20230809,153400,1409182630,15700,15700,15700,15700,0
|
|
20230809,153300,1409182630,15700,15700,15700,15700,0
|
|
20230809,153200,1409182630,15700,15700,15700,15700,0
|
|
20230809,153100,1409182630,15700,15700,15700,15700,0
|
|
20230809,153000,1409182630,15700,15700,15700,15700,1781
|
|
20230809,152900,1381220930,15700,15700,15700,15700,0
|
|
20230809,152800,1381220930,15700,15700,15700,15700,0
|
|
20230809,152700,1381220930,15700,15700,15700,15700,0
|
|
20230809,152600,1381220930,15700,15700,15700,15700,0
|
|
20230809,152500,1381220930,15700,15700,15700,15700,0
|
|
20230809,152400,1381220930,15700,15700,15700,15700,0
|
|
20230809,152300,1381220930,15700,15700,15700,15700,0
|
|
20230809,152200,1381220930,15700,15700,15700,15700,0
|
|
20230809,152100,1381220930,15700,15700,15700,15700,0
|
|
20230809,152000,1381220930,15700,15700,15700,15700,0
|
|
20230809,151900,1381220930,15700,15690,15700,15680,741
|
|
20230809,151800,1369596150,15690,15680,15690,15680,1542
|
|
20230809,151700,1345412090,15680,15680,15680,15670,242
|
|
20230809,151600,1341617930,15670,15680,15680,15670,75
|
|
20230809,151500,1340442660,15680,15670,15680,15670,15
|
|
20230809,151400,1340207570,15670,15680,15680,15670,88
|
|
20230809,151300,1338827880,15680,15680,15680,15680,71
|
|
20230809,151200,1337714600,15680,15680,15680,15680,81
|
|
20230809,151100,1336444520,15680,15680,15680,15680,139
|
|
20230809,151000,1334265000,15680,15680,15680,15680,168
|
|
20230809,150900,1331630760,15680,15670,15680,15670,72
|
|
20230809,150800,1330502050,15670,15680,15680,15670,125
|
|
20230809,150700,1328542460,15680,15680,15680,15680,69
|
|
20230809,150600,1327460540,15680,15680,15680,15680,655
|
|
20230809,150500,1317190140,15680,15680,15680,15680,118
|
|
20230809,150400,1315339900,15680,15680,15680,15680,94
|
|
20230809,150300,1313865980,15680,15680,15680,15680,306
|
|
20230809,150200,1309067900,15680,15670,15680,15670,1028
|
|
20230809,150100,1292948980,15680,15670,15680,15670,964
|
|
20230809,150000,1277839700,15680,15680,15680,15680,132
|
|
20230809,145900,1275769940,15680,15680,15680,15680,510
|
|
20230809,145800,1267773140,15680,15680,15680,15680,87
|
|
20230809,145700,1266408980,15680,15680,15680,15680,38
|
|
20230809,145600,1265813140,15680,15680,15680,15680,1
|
|
20230809,145500,1265797460,15680,15670,15680,15670,21
|
|
20230809,145400,1265468380,15680,15680,15680,15680,316
|
|
20230809,145300,1260513500,15680,15680,15680,15680,24
|
|
20230809,145200,1260137180,15680,15670,15680,15670,55
|
|
20230809,145100,1259274790,15680,15680,15680,15680,11
|
|
20230809,145000,1259102310,15680,15680,15680,15680,58
|
|
20230809,144900,1258192870,15680,15680,15680,15680,940
|
|
20230809,144800,1243453670,15670,15670,15670,15670,27
|
|
20230809,144700,1243030580,15670,15670,15670,15670,217
|
|
20230809,144600,1239630190,15670,15670,15670,15670,143
|
|
20230809,144500,1237389380,15670,15660,15670,15660,876
|
|
20230809,144400,1223665580,15660,15660,15660,15660,262
|
|
20230809,144300,1219562660,15660,15650,15660,15650,34
|
|
20230809,144200,1219030230,15660,15660,15660,15660,83
|
|
20230809,144100,1217730450,15660,15660,15660,15660,0
|
|
20230809,144000,1217730450,15660,15660,15660,15660,0
|
|
20230809,143900,1217730450,15660,15660,15660,15660,0
|
|
20230809,143800,1217730450,15660,15670,15680,15660,454
|
|
20230809,143700,1210615740,15680,15680,15680,15680,0
|
|
20230809,143600,1210615740,15680,15660,15680,15660,615
|
|
20230809,143500,1200984710,15650,15650,15650,15650,13
|
|
20230809,143400,1200781260,15660,15660,15660,15660,66
|
|
20230809,143300,1199747700,15660,15650,15660,15650,248
|
|
20230809,143200,1195865370,15660,15660,15660,15660,16
|
|
20230809,143100,1195614810,15660,15660,15660,15660,236
|
|
20230809,143000,1191919050,15660,15660,15660,15660,83
|
|
20230809,142900,1190619270,15660,15650,15660,15650,101
|
|
20230809,142800,1189038610,15660,15660,15660,15660,5
|
|
20230809,142700,1188960310,15660,15660,15660,15660,91
|
|
20230809,142600,1187535250,15650,15660,15660,15650,35
|
|
20230809,142500,1186987350,15660,15660,15660,15660,15
|
|
20230809,142400,1186752450,15660,15660,15660,15650,42
|
|
20230809,142300,1186094980,15660,15660,15660,15660,557
|
|
20230809,142200,1177372360,15660,15650,15660,15650,445
|
|
20230809,142100,1170407860,15660,15670,15670,15660,397
|
|
20230809,142000,1164190830,15670,15670,15670,15670,47
|
|
20230809,141900,1163454340,15670,15660,15670,15660,515
|
|
20230809,141800,1155389290,15680,15680,15680,15680,244
|
|
20230809,141700,1151563370,15690,15690,15690,15690,0
|
|
20230809,141600,1151563370,15690,15670,15690,15670,1985
|
|
20230809,141500,1120457280,15670,15670,15670,15670,23
|
|
20230809,141400,1120096870,15660,15670,15670,15660,184
|
|
20230809,141300,1117214230,15670,15670,15670,15670,35
|
|
20230809,141200,1116665780,15670,15670,15670,15670,2
|
|
20230809,141100,1116634440,15670,15670,15670,15670,0
|
|
20230809,141000,1116634440,15670,15670,15670,15670,2
|
|
20230809,140900,1116603100,15670,15670,15670,15670,1
|
|
20230809,140800,1116587430,15660,15660,15660,15660,36
|
|
20230809,140700,1116023670,15660,15660,15660,15650,362
|
|
20230809,140600,1110355110,15660,15660,15660,15660,0
|
|
20230809,140500,1110355110,15660,15660,15660,15660,323
|
|
20230809,140400,1105296930,15670,15660,15670,15660,1548
|
|
20230809,140300,1081044560,15660,15660,15660,15660,1
|
|
20230809,140200,1081028900,15660,15660,15660,15660,0
|
|
20230809,140100,1081028900,15660,15660,15660,15660,0
|
|
20230809,140000,1081028900,15660,15660,15660,15660,253
|
|
20230809,135900,1077066920,15660,15660,15660,15660,300
|
|
20230809,135800,1072368920,15670,15670,15670,15670,1
|
|
20230809,135700,1072353250,15670,15670,15670,15670,11
|
|
20230809,135600,1072180880,15670,15670,15670,15670,583
|
|
20230809,135500,1063045270,15680,15680,15680,15680,10
|
|
20230809,135400,1062888470,15680,15680,15680,15680,0
|
|
20230809,135300,1062888470,15680,15680,15680,15680,0
|
|
20230809,135200,1062888470,15680,15680,15680,15680,0
|
|
20230809,135100,1062888470,15680,15680,15680,15680,1381
|
|
20230809,135000,1041234390,15670,15680,15680,15670,115
|
|
20230809,134900,1039431690,15680,15680,15680,15680,1
|
|
20230809,134800,1039416010,15680,15690,15690,15680,517
|
|
20230809,134700,1031306700,15690,15690,15690,15690,1077
|
|
20230809,134600,1014408570,15690,15690,15690,15690,55
|
|
20230809,134500,1013545620,15700,15700,15700,15700,39
|
|
20230809,134400,1012933320,15700,15700,15700,15700,1091
|
|
20230809,134300,995804620,15690,15700,15700,15690,101
|
|
20230809,134200,994219920,15690,15700,15700,15690,18
|
|
20230809,134100,993937360,15700,15690,15700,15690,21
|
|
20230809,134000,993607860,15700,15700,15700,15700,126
|
|
20230809,133900,991629660,15690,15670,15690,15670,3528
|
|
20230809,133800,936339730,15670,15670,15670,15670,0
|
|
20230809,133700,936339730,15670,15670,15670,15670,100
|
|
20230809,133600,934772730,15670,15670,15670,15670,0
|
|
20230809,133500,934772730,15670,15670,15670,15670,320
|
|
20230809,133400,929758330,15670,15670,15670,15670,503
|
|
20230809,133300,921876320,15670,15670,15670,15670,4
|
|
20230809,133200,921813640,15670,15660,15670,15660,27
|
|
20230809,133100,921390760,15670,15670,15670,15670,2
|
|
20230809,133000,921359420,15660,15620,15660,15620,952
|
|
20230809,132900,906477380,15620,15620,15620,15620,82
|
|
20230809,132800,905196540,15630,15630,15630,15630,1
|
|
20230809,132700,905180910,15620,15620,15620,15610,1448
|
|
20230809,132600,882565400,15620,15620,15620,15620,0
|
|
20230809,132500,882565400,15620,15600,15620,15600,558
|
|
20230809,132400,873855870,15610,15600,15610,15600,1016
|
|
20230809,132300,858006260,15620,15620,15620,15620,285
|
|
20230809,132200,853554560,15630,15630,15630,15630,2
|
|
20230809,132100,853523300,15630,15630,15630,15630,50
|
|
20230809,132000,852741800,15630,15630,15630,15630,64
|
|
20230809,131900,851741480,15640,15640,15640,15640,0
|
|
20230809,131800,851741480,15640,15620,15640,15620,25
|
|
20230809,131700,851350920,15640,15640,15640,15640,0
|
|
20230809,131600,851350920,15640,15620,15640,15620,23
|
|
20230809,131500,850991620,15650,15650,15650,15650,0
|
|
20230809,131400,850991620,15650,15650,15650,15650,1
|
|
20230809,131300,850975970,15650,15620,15650,15620,3
|
|
20230809,131200,850929080,15650,15650,15650,15650,409
|
|
20230809,131100,844528230,15660,15660,15660,15660,210
|
|
20230809,131000,841239630,15670,15680,15680,15670,687
|
|
20230809,130900,830474330,15680,15680,15680,15680,33
|
|
20230809,130800,829956890,15670,15670,15670,15670,0
|
|
20230809,130700,829956890,15670,15670,15670,15670,16
|
|
20230809,130600,829706170,15680,15680,15680,15680,10
|
|
20230809,130500,829549370,15680,15680,15680,15680,2
|
|
20230809,130400,829518010,15680,15680,15680,15680,53
|
|
20230809,130300,828686970,15680,15680,15680,15680,0
|
|
20230809,130200,828686970,15680,15680,15680,15680,0
|
|
20230809,130100,828686970,15680,15680,15680,15680,0
|
|
20230809,130000,828686970,15680,15680,15680,15680,55
|
|
20230809,125900,827824570,15680,15680,15680,15680,2
|
|
20230809,125800,827793210,15680,15680,15680,15680,1
|
|
20230809,125700,827777530,15680,15680,15680,15680,0
|
|
20230809,125600,827777530,15680,15680,15680,15680,13
|
|
20230809,125500,827573690,15680,15660,15680,15660,496
|
|
20230809,125400,819804320,15660,15660,15660,15660,4
|
|
20230809,125300,819741680,15660,15660,15660,15660,80
|
|
20230809,125200,818488880,15660,15660,15660,15660,32
|
|
20230809,125100,817987760,15650,15650,15650,15650,5
|
|
20230809,125000,817909510,15650,15650,15650,15650,1
|
|
20230809,124900,817893860,15650,15660,15660,15650,11
|
|
20230809,124800,817721700,15650,15650,15650,15650,0
|
|
20230809,124700,817721700,15650,15650,15650,15650,544
|
|
20230809,124600,809208100,15650,15640,15650,15640,102
|
|
20230809,124500,807612800,15640,15650,15650,15640,650
|
|
20230809,124400,797445800,15650,15650,15650,15650,0
|
|
20230809,124300,797445800,15650,15640,15650,15640,31
|
|
20230809,124200,796960950,15650,15650,15650,15650,0
|
|
20230809,124100,796960950,15650,15640,15650,15640,417
|
|
20230809,124000,790438380,15640,15640,15640,15640,0
|
|
20230809,123900,790438380,15640,15640,15640,15640,0
|
|
20230809,123800,790438380,15640,15640,15640,15640,184
|
|
20230809,123700,787560620,15640,15640,15640,15640,0
|
|
20230809,123600,787560620,15640,15630,15640,15630,99
|
|
20230809,123500,786013240,15630,15630,15630,15620,131
|
|
20230809,123400,783965790,15630,15630,15630,15630,1
|
|
20230809,123300,783950160,15620,15620,15620,15620,5
|
|
20230809,123200,783872060,15630,15630,15630,15630,112
|
|
20230809,123100,782121500,15620,15630,15630,15620,130
|
|
20230809,123000,780089700,15630,15630,15630,15630,0
|
|
20230809,122900,780089700,15630,15620,15630,15620,101
|
|
20230809,122800,778512070,15610,15610,15610,15600,599
|
|
20230809,122700,769162160,15620,15640,15640,15620,500
|
|
20230809,122600,761347900,15630,15640,15640,15630,41
|
|
20230809,122500,760707060,15630,15640,15640,15630,3813
|
|
20230809,122400,701078800,15650,15660,15660,15650,380
|
|
20230809,122300,695131790,15650,15660,15660,15650,22
|
|
20230809,122200,694787480,15660,15670,15670,15660,778
|
|
20230809,122100,682603950,15670,15670,15670,15670,156
|
|
20230809,122000,680159430,15660,15660,15660,15660,4
|
|
20230809,121900,680096790,15670,15670,15670,15670,20
|
|
20230809,121800,679783390,15670,15670,15670,15670,0
|
|
20230809,121700,679783390,15670,15670,15670,15670,433
|
|
20230809,121600,672998280,15670,15670,15670,15670,40
|
|
20230809,121500,672371480,15670,15670,15670,15670,9
|
|
20230809,121400,672230450,15670,15670,15670,15670,0
|
|
20230809,121300,672230450,15670,15670,15670,15670,0
|
|
20230809,121200,672230450,15670,15670,15670,15670,80
|
|
20230809,121100,670976850,15670,15660,15670,15660,261
|
|
20230809,121000,666889580,15670,15670,15670,15670,57
|
|
20230809,120900,665996390,15670,15670,15670,15670,0
|
|
20230809,120800,665996390,15670,15670,15670,15670,0
|
|
20230809,120700,665996390,15670,15670,15670,15670,100
|
|
20230809,120600,664429390,15670,15670,15670,15670,0
|
|
20230809,120500,664429390,15670,15660,15670,15660,289
|
|
20230809,120400,659903200,15660,15660,15660,15660,10
|
|
20230809,120300,659746600,15670,15670,15670,15670,1
|
|
20230809,120200,659730930,15660,15660,15660,15660,0
|
|
20230809,120100,659730930,15660,15660,15660,15660,74
|
|
20230809,120000,658572090,15670,15670,15670,15670,20
|
|
20230809,115900,658258690,15670,15670,15670,15670,2
|
|
20230809,115800,658227350,15670,15670,15670,15670,78
|
|
20230809,115700,657005090,15660,15660,15660,15660,291
|
|
20230809,115600,652448030,15670,15670,15670,15670,0
|
|
20230809,115500,652448030,15670,15670,15670,15670,68
|
|
20230809,115400,651382470,15680,15680,15680,15680,2
|
|
20230809,115300,651351110,15670,15660,15670,15660,72
|
|
20230809,115200,650223580,15660,15660,15660,15660,1
|
|
20230809,115100,650207920,15650,15670,15670,15650,282
|
|
20230809,115000,645794000,15660,15670,15670,15660,120
|
|
20230809,114900,643914790,15670,15670,15670,15670,5
|
|
20230809,114800,643836440,15680,15680,15680,15680,1
|
|
20230809,114700,643820760,15680,15680,15680,15680,148
|
|
20230809,114600,641500120,15680,15680,15680,15680,19
|
|
20230809,114500,641202200,15690,15690,15690,15690,6
|
|
20230809,114400,641108060,15690,15690,15690,15690,22
|
|
20230809,114300,640762880,15700,15700,15700,15700,14
|
|
20230809,114200,640543080,15700,15700,15700,15700,3
|
|
20230809,114100,640495980,15690,15690,15690,15690,118
|
|
20230809,114000,638644560,15700,15700,15700,15700,273
|
|
20230809,113900,634358460,15710,15710,15710,15700,574
|
|
20230809,113800,625346590,15710,15710,15710,15710,568
|
|
20230809,113700,616423310,15710,15710,15710,15710,0
|
|
20230809,113600,616423310,15710,15690,15710,15680,557
|
|
20230809,113500,607680220,15680,15670,15680,15670,806
|
|
20230809,113400,595047010,15660,15660,15660,15660,358
|
|
20230809,113300,589440730,15660,15660,15660,15650,524
|
|
20230809,113200,581239310,15660,15660,15660,15660,450
|
|
20230809,113100,574192310,15660,15660,15660,15660,249
|
|
20230809,113000,570292970,15660,15660,15660,15660,54
|
|
20230809,112900,569447330,15660,15660,15660,15660,4
|
|
20230809,112800,569384690,15660,15660,15660,15650,48
|
|
20230809,112700,568633470,15660,15660,15660,15660,10
|
|
20230809,112600,568476870,15650,15650,15650,15650,448
|
|
20230809,112500,561465670,15640,15640,15640,15640,108
|
|
20230809,112400,559776550,15640,15640,15640,15640,113
|
|
20230809,112300,558009230,15630,15630,15630,15630,2
|
|
20230809,112200,557977970,15650,15650,15650,15650,0
|
|
20230809,112100,557977970,15650,15640,15650,15640,232
|
|
20230809,112000,554349170,15650,15660,15660,15650,448
|
|
20230809,111900,547337490,15660,15660,15660,15660,1
|
|
20230809,111800,547321830,15650,15650,15650,15650,141
|
|
20230809,111700,545115180,15650,15650,15650,15650,37
|
|
20230809,111600,544536130,15640,15630,15640,15630,111
|
|
20230809,111500,542800200,15640,15640,15640,15640,102
|
|
20230809,111400,541204920,15640,15640,15640,15640,1
|
|
20230809,111300,541189280,15630,15630,15640,15630,664
|
|
20230809,111200,530806560,15640,15600,15640,15600,886
|
|
20230809,111100,516972750,15590,15580,15590,15580,626
|
|
20230809,111000,507216480,15580,15570,15580,15570,126
|
|
20230809,110900,505254270,15570,15550,15570,15550,345
|
|
20230809,110800,499886630,15550,15550,15550,15550,10
|
|
20230809,110700,499731130,15550,15550,15550,15550,316
|
|
20230809,110600,494817330,15550,15540,15550,15540,176
|
|
20230809,110500,492082270,15530,15530,15530,15530,47
|
|
20230809,110400,491352360,15540,15540,15540,15540,44
|
|
20230809,110300,490668600,15540,15540,15540,15530,27
|
|
20230809,110200,490249030,15540,15530,15540,15530,70
|
|
20230809,110100,489161400,15540,15540,15540,15540,6
|
|
20230809,110000,489068160,15540,15540,15540,15540,3
|
|
20230809,105900,489021540,15540,15540,15540,15540,26
|
|
20230809,105800,488617500,15540,15540,15540,15540,124
|
|
20230809,105700,486690540,15540,15540,15540,15540,47
|
|
20230809,105600,485960160,15540,15540,15540,15540,25
|
|
20230809,105500,485571660,15540,15530,15540,15530,323
|
|
20230809,105400,480554590,15530,15530,15530,15530,8
|
|
20230809,105300,480430350,15530,15530,15530,15530,0
|
|
20230809,105200,480430350,15530,15530,15530,15530,134
|
|
20230809,105100,478349330,15530,15530,15540,15530,623
|
|
20230809,105000,468674130,15540,15540,15540,15540,4
|
|
20230809,104900,468611970,15540,15530,15540,15530,71
|
|
20230809,104800,467509330,15530,15530,15530,15530,43
|
|
20230809,104700,466841540,15540,15510,15540,15510,446
|
|
20230809,104600,459921970,15510,15530,15530,15510,91
|
|
20230809,104500,458510530,15510,15510,15510,15510,208
|
|
20230809,104400,455284450,15510,15510,15510,15480,680
|
|
20230809,104300,444743920,15520,15530,15530,15510,357
|
|
20230809,104200,439204220,15520,15450,15520,15450,7398
|
|
20230809,104100,324759530,15450,15450,15450,15450,0
|
|
20230809,104000,324759530,15450,15450,15450,15450,0
|
|
20230809,103900,324759530,15450,15450,15450,15450,45
|
|
20230809,103800,324064280,15450,15450,15450,15450,0
|
|
20230809,103700,324064280,15450,15450,15450,15450,0
|
|
20230809,103600,324064280,15450,15450,15450,15450,12
|
|
20230809,103500,323878880,15450,15450,15450,15450,51
|
|
20230809,103400,323090930,15450,15450,15450,15450,1
|
|
20230809,103300,323075480,15450,15440,15450,15440,34
|
|
20230809,103200,322550500,15440,15440,15440,15440,19
|
|
20230809,103100,322257140,15440,15440,15440,15440,84
|
|
20230809,103000,320960180,15440,15440,15440,15440,357
|
|
20230809,102900,315448100,15440,15430,15440,15430,136
|
|
20230809,102800,313349400,15430,15430,15430,15430,0
|
|
20230809,102700,313349400,15430,15430,15430,15430,1
|
|
20230809,102600,313333970,15430,15430,15430,15430,0
|
|
20230809,102500,313333970,15430,15420,15430,15420,180
|
|
20230809,102400,310558170,15440,15450,15450,15440,369
|
|
20230809,102300,304860550,15440,15440,15440,15440,5
|
|
20230809,102200,304783350,15450,15450,15450,15450,81
|
|
20230809,102100,303531900,15440,15440,15440,15440,14
|
|
20230809,102000,303315740,15440,15440,15440,15440,126
|
|
20230809,101900,301370300,15440,15440,15440,15440,0
|
|
20230809,101800,301370300,15440,15440,15440,15440,4
|
|
20230809,101700,301308540,15440,15430,15440,15400,99
|
|
20230809,101600,299781110,15400,15400,15400,15400,2
|
|
20230809,101500,299750310,15400,15430,15430,15400,4
|
|
20230809,101400,299688650,15400,15440,15440,15400,221
|
|
20230809,101300,296279730,15450,15450,15450,15450,0
|
|
20230809,101200,296279730,15450,15450,15450,15450,1
|
|
20230809,101100,296264280,15440,15430,15440,15430,198
|
|
20230809,101000,293209070,15430,15430,15430,15430,0
|
|
20230809,100900,293209070,15430,15430,15430,15430,50
|
|
20230809,100800,292437570,15440,15450,15450,15430,572
|
|
20230809,100700,283606550,15450,15460,15460,15450,169
|
|
20230809,100600,280995000,15450,15450,15450,15450,0
|
|
20230809,100500,280995000,15450,15450,15450,15450,0
|
|
20230809,100400,280995000,15450,15460,15460,15450,144
|
|
20230809,100300,278769700,15460,15450,15460,15450,363
|
|
20230809,100200,273159350,15440,15440,15440,15440,0
|
|
20230809,100100,273159350,15440,15440,15440,15440,2
|
|
20230809,100000,273128470,15450,15460,15460,15450,69
|
|
20230809,095900,272062410,15450,15450,15450,15450,63
|
|
20230809,095800,271089060,15450,15450,15450,15450,100
|
|
20230809,095700,269544060,15460,15460,15460,15460,0
|
|
20230809,095600,269544060,15460,15450,15460,15450,190
|
|
20230809,095500,266607160,15450,15450,15450,15440,227
|
|
20230809,095400,263100510,15440,15450,15450,15440,6
|
|
20230809,095300,263007860,15430,15430,15430,15430,0
|
|
20230809,095200,263007860,15430,15450,15450,15430,50
|
|
20230809,095100,262235380,15460,15460,15460,15460,1
|
|
20230809,095000,262219920,15430,15430,15430,15430,90
|
|
20230809,094900,260831220,15460,15460,15460,15460,0
|
|
20230809,094800,260831220,15460,15460,15460,15460,71
|
|
20230809,094700,259733560,15460,15440,15460,15440,246
|
|
20230809,094600,255934500,15470,15470,15470,15470,79
|
|
20230809,094500,254712370,15480,15480,15480,15480,100
|
|
20230809,094400,253164370,15480,15480,15480,15480,33
|
|
20230809,094300,252653530,15450,15450,15450,15450,137
|
|
20230809,094200,250536880,15460,15490,15490,15460,404
|
|
20230809,094100,244281660,15480,15480,15480,15480,0
|
|
20230809,094000,244281660,15480,15440,15500,15440,1012
|
|
20230809,093900,228626410,15400,15400,15400,15400,1
|
|
20230809,093800,228611010,15440,15440,15440,15400,73
|
|
20230809,093700,227484890,15440,15360,15440,15360,122
|
|
20230809,093600,225604810,15380,15380,15380,15380,841
|
|
20230809,093500,212670230,15380,15430,15430,15360,212
|
|
20230809,093400,209408700,15380,15380,15380,15380,64
|
|
20230809,093300,208424380,15350,15350,15410,15350,577
|
|
20230809,093200,199563690,15350,15350,15350,15350,0
|
|
20230809,093100,199563690,15350,15360,15410,15330,1559
|
|
20230809,093000,175655360,15330,15330,15330,15330,79
|
|
20230809,092900,174444290,15340,15340,15340,15340,205
|
|
20230809,092800,171299590,15310,15310,15320,15310,434
|
|
20230809,092700,164652890,15310,15330,15330,15300,361
|
|
20230809,092600,159124790,15330,15380,15380,15310,1223
|
|
20230809,092500,140377880,15380,15440,15440,15360,3552
|
|
20230809,092400,85647460,15440,15440,15440,15440,3
|
|
20230809,092300,85601140,15440,15440,15440,15440,0
|
|
20230809,092200,85601140,15440,15440,15440,15440,83
|
|
20230809,092100,84319620,15440,15440,15440,15440,569
|
|
20230809,092000,75534260,15440,15440,15440,15440,1
|
|
20230809,091900,75518820,15430,15430,15430,15430,28
|
|
20230809,091800,75086780,15430,15450,15450,15430,848
|
|
20230809,091700,61988320,15460,15460,15460,15460,0
|
|
20230809,091600,61988320,15460,15460,15460,15460,45
|
|
20230809,091500,61292620,15470,15470,15470,15470,5
|
|
20230809,091400,61215270,15470,15530,15530,15460,245
|
|
20230809,091300,57424430,15530,15500,15530,15500,53
|
|
20230809,091200,56601710,15430,15450,15450,15430,1184
|
|
20230809,091100,38314210,15450,15430,15480,15430,120
|
|
20230809,091000,36460040,15430,15450,15480,15430,214
|
|
20230809,090900,33153450,15460,15460,15460,15460,0
|
|
20230809,090800,33153450,15460,15420,15460,15420,179
|
|
20230809,090700,30393230,15420,15410,15420,15410,435
|
|
20230809,090600,23689780,15400,15410,15410,15400,201
|
|
20230809,090500,20592410,15410,15500,15500,15410,829
|
|
20230809,090400,7759250,15500,15500,15500,15500,2
|
|
20230809,090300,7728250,15500,15520,15520,15500,27
|
|
20230809,090200,7309550,15500,15500,15500,15500,42
|
|
20230809,090100,6658550,15500,15450,15540,15450,303
|
|
20230809,090000,1974080,15410,15410,15410,15410,88
|