641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,193700,1055821050,12380,12380,12380,12380,0
|
|
20230808,193600,1055821050,12380,12380,12380,12380,0
|
|
20230808,193500,1055821050,12380,12380,12380,12380,0
|
|
20230808,193400,1055821050,12380,12380,12380,12380,0
|
|
20230808,193300,1055821050,12380,12380,12380,12380,0
|
|
20230808,193200,1055821050,12380,12380,12380,12380,0
|
|
20230808,193100,1055821050,12380,12380,12380,12380,0
|
|
20230808,193000,1055821050,12380,12380,12380,12380,0
|
|
20230808,192900,1055821050,12380,12380,12380,12380,0
|
|
20230808,192800,1055821050,12380,12380,12380,12380,0
|
|
20230808,192700,1055821050,12380,12380,12380,12380,0
|
|
20230808,192600,1055821050,12380,12380,12380,12380,0
|
|
20230808,192500,1055821050,12380,12380,12380,12380,0
|
|
20230808,192400,1055821050,12380,12380,12380,12380,0
|
|
20230808,192300,1055821050,12380,12380,12380,12380,0
|
|
20230808,192200,1055821050,12380,12380,12380,12380,0
|
|
20230808,192100,1055821050,12380,12380,12380,12380,0
|
|
20230808,192000,1055821050,12380,12380,12380,12380,0
|
|
20230808,191900,1055821050,12380,12380,12380,12380,0
|
|
20230808,191800,1055821050,12380,12380,12380,12380,0
|
|
20230808,191700,1055821050,12380,12380,12380,12380,0
|
|
20230808,191600,1055821050,12380,12380,12380,12380,0
|
|
20230808,191500,1055821050,12380,12380,12380,12380,0
|
|
20230808,191400,1055821050,12380,12380,12380,12380,0
|
|
20230808,191300,1055821050,12380,12380,12380,12380,0
|
|
20230808,191200,1055821050,12380,12380,12380,12380,0
|
|
20230808,191100,1055821050,12380,12380,12380,12380,0
|
|
20230808,191000,1055821050,12380,12380,12380,12380,0
|
|
20230808,190900,1055821050,12380,12380,12380,12380,0
|
|
20230808,190800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,190700,1055821050,12380,12380,12380,12380,0
|
|
20230808,190600,1055821050,12380,12380,12380,12380,0
|
|
20230808,190500,1055821050,12380,12380,12380,12380,0
|
|
20230808,190400,1055821050,12380,12380,12380,12380,0
|
|
20230808,190300,1055821050,12380,12380,12380,12380,0
|
|
20230808,190200,1055821050,12380,12380,12380,12380,0
|
|
20230808,190100,1055821050,12380,12380,12380,12380,0
|
|
20230808,190000,1055821050,12380,12380,12380,12380,0
|
|
20230808,185900,1055821050,12380,12380,12380,12380,0
|
|
20230808,185800,1055821050,12380,12380,12380,12380,0
|
|
20230808,185700,1055821050,12380,12380,12380,12380,0
|
|
20230808,185600,1055821050,12380,12380,12380,12380,0
|
|
20230808,185500,1055821050,12380,12380,12380,12380,0
|
|
20230808,185400,1055821050,12380,12380,12380,12380,0
|
|
20230808,185300,1055821050,12380,12380,12380,12380,0
|
|
20230808,185200,1055821050,12380,12380,12380,12380,0
|
|
20230808,185100,1055821050,12380,12380,12380,12380,0
|
|
20230808,185000,1055821050,12380,12380,12380,12380,0
|
|
20230808,184900,1055821050,12380,12380,12380,12380,0
|
|
20230808,184800,1055821050,12380,12380,12380,12380,0
|
|
20230808,184700,1055821050,12380,12380,12380,12380,0
|
|
20230808,184600,1055821050,12380,12380,12380,12380,0
|
|
20230808,184500,1055821050,12380,12380,12380,12380,0
|
|
20230808,184400,1055821050,12380,12380,12380,12380,0
|
|
20230808,184300,1055821050,12380,12380,12380,12380,0
|
|
20230808,184200,1055821050,12380,12380,12380,12380,0
|
|
20230808,184100,1055821050,12380,12380,12380,12380,0
|
|
20230808,184000,1055821050,12380,12380,12380,12380,0
|
|
20230808,183900,1055821050,12380,12380,12380,12380,0
|
|
20230808,183800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,183700,1055821050,12380,12380,12380,12380,0
|
|
20230808,183600,1055821050,12380,12380,12380,12380,0
|
|
20230808,183500,1055821050,12380,12380,12380,12380,0
|
|
20230808,183400,1055821050,12380,12380,12380,12380,0
|
|
20230808,183300,1055821050,12380,12380,12380,12380,0
|
|
20230808,183200,1055821050,12380,12380,12380,12380,0
|
|
20230808,183100,1055821050,12380,12380,12380,12380,0
|
|
20230808,183000,1055821050,12380,12380,12380,12380,0
|
|
20230808,182900,1055821050,12380,12380,12380,12380,0
|
|
20230808,182800,1055821050,12380,12380,12380,12380,0
|
|
20230808,182700,1055821050,12380,12380,12380,12380,0
|
|
20230808,182600,1055821050,12380,12380,12380,12380,0
|
|
20230808,182500,1055821050,12380,12380,12380,12380,0
|
|
20230808,182400,1055821050,12380,12380,12380,12380,0
|
|
20230808,182300,1055821050,12380,12380,12380,12380,0
|
|
20230808,182200,1055821050,12380,12380,12380,12380,0
|
|
20230808,182100,1055821050,12380,12380,12380,12380,0
|
|
20230808,182000,1055821050,12380,12380,12380,12380,0
|
|
20230808,181900,1055821050,12380,12380,12380,12380,0
|
|
20230808,181800,1055821050,12380,12380,12380,12380,0
|
|
20230808,181700,1055821050,12380,12380,12380,12380,0
|
|
20230808,181600,1055821050,12380,12380,12380,12380,0
|
|
20230808,181500,1055821050,12380,12380,12380,12380,0
|
|
20230808,181400,1055821050,12380,12380,12380,12380,0
|
|
20230808,181300,1055821050,12380,12380,12380,12380,0
|
|
20230808,181200,1055821050,12380,12380,12380,12380,0
|
|
20230808,181100,1055821050,12380,12380,12380,12380,0
|
|
20230808,181000,1055821050,12380,12380,12380,12380,0
|
|
20230808,180900,1055821050,12380,12380,12380,12380,0
|
|
20230808,180800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,180700,1055821050,12380,12380,12380,12380,0
|
|
20230808,180600,1055821050,12380,12380,12380,12380,0
|
|
20230808,180500,1055821050,12380,12380,12380,12380,0
|
|
20230808,180400,1055821050,12380,12380,12380,12380,0
|
|
20230808,180300,1055821050,12380,12380,12380,12380,0
|
|
20230808,180200,1055821050,12380,12380,12380,12380,0
|
|
20230808,180100,1055821050,12380,12380,12380,12380,0
|
|
20230808,180000,1055821050,12380,12380,12380,12380,0
|
|
20230808,175900,1055821050,12380,12380,12380,12380,0
|
|
20230808,175800,1055821050,12380,12380,12380,12380,0
|
|
20230808,175700,1055821050,12380,12380,12380,12380,0
|
|
20230808,175600,1055821050,12380,12380,12380,12380,0
|
|
20230808,175500,1055821050,12380,12380,12380,12380,0
|
|
20230808,175400,1055821050,12380,12380,12380,12380,0
|
|
20230808,175300,1055821050,12380,12380,12380,12380,0
|
|
20230808,175200,1055821050,12380,12380,12380,12380,0
|
|
20230808,175100,1055821050,12380,12380,12380,12380,0
|
|
20230808,175000,1055821050,12380,12380,12380,12380,0
|
|
20230808,174900,1055821050,12380,12380,12380,12380,0
|
|
20230808,174800,1055821050,12380,12380,12380,12380,0
|
|
20230808,174700,1055821050,12380,12380,12380,12380,0
|
|
20230808,174600,1055821050,12380,12380,12380,12380,0
|
|
20230808,174500,1055821050,12380,12380,12380,12380,0
|
|
20230808,174400,1055821050,12380,12380,12380,12380,0
|
|
20230808,174300,1055821050,12380,12380,12380,12380,0
|
|
20230808,174200,1055821050,12380,12380,12380,12380,0
|
|
20230808,174100,1055821050,12380,12380,12380,12380,0
|
|
20230808,174000,1055821050,12380,12380,12380,12380,0
|
|
20230808,173900,1055821050,12380,12380,12380,12380,0
|
|
20230808,173800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,173700,1055821050,12380,12380,12380,12380,0
|
|
20230808,173600,1055821050,12380,12380,12380,12380,0
|
|
20230808,173500,1055821050,12380,12380,12380,12380,0
|
|
20230808,173400,1055821050,12380,12380,12380,12380,0
|
|
20230808,173300,1055821050,12380,12380,12380,12380,0
|
|
20230808,173200,1055821050,12380,12380,12380,12380,0
|
|
20230808,173100,1055821050,12380,12380,12380,12380,0
|
|
20230808,173000,1055821050,12380,12380,12380,12380,0
|
|
20230808,172900,1055821050,12380,12380,12380,12380,0
|
|
20230808,172800,1055821050,12380,12380,12380,12380,0
|
|
20230808,172700,1055821050,12380,12380,12380,12380,0
|
|
20230808,172600,1055821050,12380,12380,12380,12380,0
|
|
20230808,172500,1055821050,12380,12380,12380,12380,0
|
|
20230808,172400,1055821050,12380,12380,12380,12380,0
|
|
20230808,172300,1055821050,12380,12380,12380,12380,0
|
|
20230808,172200,1055821050,12380,12380,12380,12380,0
|
|
20230808,172100,1055821050,12380,12380,12380,12380,0
|
|
20230808,172000,1055821050,12380,12380,12380,12380,0
|
|
20230808,171900,1055821050,12380,12380,12380,12380,0
|
|
20230808,171800,1055821050,12380,12380,12380,12380,0
|
|
20230808,171700,1055821050,12380,12380,12380,12380,0
|
|
20230808,171600,1055821050,12380,12380,12380,12380,0
|
|
20230808,171500,1055821050,12380,12380,12380,12380,0
|
|
20230808,171400,1055821050,12380,12380,12380,12380,0
|
|
20230808,171300,1055821050,12380,12380,12380,12380,0
|
|
20230808,171200,1055821050,12380,12380,12380,12380,0
|
|
20230808,171100,1055821050,12380,12380,12380,12380,0
|
|
20230808,171000,1055821050,12380,12380,12380,12380,0
|
|
20230808,170900,1055821050,12380,12380,12380,12380,0
|
|
20230808,170800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,170700,1055821050,12380,12380,12380,12380,0
|
|
20230808,170600,1055821050,12380,12380,12380,12380,0
|
|
20230808,170500,1055821050,12380,12380,12380,12380,0
|
|
20230808,170400,1055821050,12380,12380,12380,12380,0
|
|
20230808,170300,1055821050,12380,12380,12380,12380,0
|
|
20230808,170200,1055821050,12380,12380,12380,12380,0
|
|
20230808,170100,1055821050,12380,12380,12380,12380,0
|
|
20230808,170000,1055821050,12380,12380,12380,12380,0
|
|
20230808,165900,1055821050,12380,12380,12380,12380,0
|
|
20230808,165800,1055821050,12380,12380,12380,12380,0
|
|
20230808,165700,1055821050,12380,12380,12380,12380,0
|
|
20230808,165600,1055821050,12380,12380,12380,12380,0
|
|
20230808,165500,1055821050,12380,12380,12380,12380,0
|
|
20230808,165400,1055821050,12380,12380,12380,12380,0
|
|
20230808,165300,1055821050,12380,12380,12380,12380,0
|
|
20230808,165200,1055821050,12380,12380,12380,12380,0
|
|
20230808,165100,1055821050,12380,12380,12380,12380,0
|
|
20230808,165000,1055821050,12380,12380,12380,12380,0
|
|
20230808,164900,1055821050,12380,12380,12380,12380,0
|
|
20230808,164800,1055821050,12380,12380,12380,12380,0
|
|
20230808,164700,1055821050,12380,12380,12380,12380,0
|
|
20230808,164600,1055821050,12380,12380,12380,12380,0
|
|
20230808,164500,1055821050,12380,12380,12380,12380,0
|
|
20230808,164400,1055821050,12380,12380,12380,12380,0
|
|
20230808,164300,1055821050,12380,12380,12380,12380,0
|
|
20230808,164200,1055821050,12380,12380,12380,12380,0
|
|
20230808,164100,1055821050,12380,12380,12380,12380,0
|
|
20230808,164000,1055821050,12380,12380,12380,12380,0
|
|
20230808,163900,1055821050,12380,12380,12380,12380,0
|
|
20230808,163800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,163700,1055821050,12380,12380,12380,12380,0
|
|
20230808,163600,1055821050,12380,12380,12380,12380,0
|
|
20230808,163500,1055821050,12380,12380,12380,12380,0
|
|
20230808,163400,1055821050,12380,12380,12380,12380,0
|
|
20230808,163300,1055821050,12380,12380,12380,12380,0
|
|
20230808,163200,1055821050,12380,12380,12380,12380,0
|
|
20230808,163100,1055821050,12380,12380,12380,12380,0
|
|
20230808,163000,1055821050,12380,12380,12380,12380,0
|
|
20230808,162900,1055821050,12380,12380,12380,12380,0
|
|
20230808,162800,1055821050,12380,12380,12380,12380,0
|
|
20230808,162700,1055821050,12380,12380,12380,12380,0
|
|
20230808,162600,1055821050,12380,12380,12380,12380,0
|
|
20230808,162500,1055821050,12380,12380,12380,12380,0
|
|
20230808,162400,1055821050,12380,12380,12380,12380,0
|
|
20230808,162300,1055821050,12380,12380,12380,12380,0
|
|
20230808,162200,1055821050,12380,12380,12380,12380,0
|
|
20230808,162100,1055821050,12380,12380,12380,12380,0
|
|
20230808,162000,1055821050,12380,12380,12380,12380,0
|
|
20230808,161900,1055821050,12380,12380,12380,12380,0
|
|
20230808,161800,1055821050,12380,12380,12380,12380,0
|
|
20230808,161700,1055821050,12380,12380,12380,12380,0
|
|
20230808,161600,1055821050,12380,12380,12380,12380,0
|
|
20230808,161500,1055821050,12380,12380,12380,12380,0
|
|
20230808,161400,1055821050,12380,12380,12380,12380,0
|
|
20230808,161300,1055821050,12380,12380,12380,12380,0
|
|
20230808,161200,1055821050,12380,12380,12380,12380,0
|
|
20230808,161100,1055821050,12380,12380,12380,12380,0
|
|
20230808,161000,1055821050,12380,12380,12380,12380,0
|
|
20230808,160900,1055821050,12380,12380,12380,12380,0
|
|
20230808,160800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,160700,1055821050,12380,12380,12380,12380,0
|
|
20230808,160600,1055821050,12380,12380,12380,12380,0
|
|
20230808,160500,1055821050,12380,12380,12380,12380,0
|
|
20230808,160400,1055821050,12380,12380,12380,12380,0
|
|
20230808,160300,1055821050,12380,12380,12380,12380,0
|
|
20230808,160200,1055821050,12380,12380,12380,12380,0
|
|
20230808,160100,1055821050,12380,12380,12380,12380,0
|
|
20230808,160000,1055821050,12380,12380,12380,12380,0
|
|
20230808,155900,1055821050,12380,12380,12380,12380,0
|
|
20230808,155800,1055821050,12380,12380,12380,12380,0
|
|
20230808,155700,1055821050,12380,12380,12380,12380,0
|
|
20230808,155600,1055821050,12380,12380,12380,12380,0
|
|
20230808,155500,1055821050,12380,12380,12380,12380,0
|
|
20230808,155400,1055821050,12380,12380,12380,12380,0
|
|
20230808,155300,1055821050,12380,12380,12380,12380,0
|
|
20230808,155200,1055821050,12380,12380,12380,12380,0
|
|
20230808,155100,1055821050,12380,12380,12380,12380,0
|
|
20230808,155000,1055821050,12380,12380,12380,12380,0
|
|
20230808,154900,1055821050,12380,12380,12380,12380,0
|
|
20230808,154800,1055821050,12380,12380,12380,12380,0
|
|
20230808,154700,1055821050,12380,12380,12380,12380,0
|
|
20230808,154600,1055821050,12380,12380,12380,12380,0
|
|
20230808,154500,1055821050,12380,12380,12380,12380,0
|
|
20230808,154400,1055821050,12380,12380,12380,12380,0
|
|
20230808,154300,1055821050,12380,12380,12380,12380,0
|
|
20230808,154200,1055821050,12380,12380,12380,12380,0
|
|
20230808,154100,1055821050,12380,12380,12380,12380,0
|
|
20230808,154000,1055821050,12380,12380,12380,12380,0
|
|
20230808,153900,1055821050,12380,12380,12380,12380,0
|
|
20230808,153800,1055821050,12380,12380,12380,12380,5442
|
|
20230808,153700,1055821050,12380,12380,12380,12380,0
|
|
20230808,153600,1055821050,12380,12380,12380,12380,0
|
|
20230808,153500,1055821050,12380,12380,12380,12380,0
|
|
20230808,153400,1055821050,12380,12380,12380,12380,0
|
|
20230808,153300,1055821050,12380,12380,12380,12380,0
|
|
20230808,153200,1055821050,12380,12380,12380,12380,0
|
|
20230808,153100,1055821050,12380,12380,12380,12380,0
|
|
20230808,153000,1055821050,12380,12380,12380,12380,5442
|
|
20230808,152900,988449090,12410,12410,12410,12410,0
|
|
20230808,152800,988449090,12410,12410,12410,12410,0
|
|
20230808,152700,988449090,12410,12410,12410,12410,0
|
|
20230808,152600,988449090,12410,12410,12410,12410,0
|
|
20230808,152500,988449090,12410,12410,12410,12410,0
|
|
20230808,152400,988449090,12410,12410,12410,12410,0
|
|
20230808,152300,988449090,12410,12410,12410,12410,0
|
|
20230808,152200,988449090,12410,12410,12410,12410,0
|
|
20230808,152100,988449090,12410,12410,12410,12410,0
|
|
20230808,152000,988449090,12410,12410,12410,12410,0
|
|
20230808,151900,988449090,12410,12410,12420,12400,135
|
|
20230808,151800,986773710,12400,12410,12420,12380,920
|
|
20230808,151700,975363440,12400,12400,12410,12380,383
|
|
20230808,151600,970614710,12400,12380,12400,12380,142
|
|
20230808,151500,968854240,12380,12390,12390,12380,182
|
|
20230808,151400,966600630,12390,12400,12410,12380,361
|
|
20230808,151300,962130340,12380,12390,12410,12380,177
|
|
20230808,151200,959938180,12380,12390,12390,12380,308
|
|
20230808,151100,956124880,12380,12410,12410,12380,465
|
|
20230808,151000,950364080,12380,12400,12420,12380,436
|
|
20230808,150900,944956480,12380,12380,12420,12380,31
|
|
20230808,150800,944572050,12390,12380,12400,12380,97
|
|
20230808,150700,943371160,12380,12380,12380,12380,310
|
|
20230808,150600,939533360,12380,12380,12380,12370,394
|
|
20230808,150500,934655700,12370,12370,12380,12370,154
|
|
20230808,150400,932750010,12370,12380,12380,12370,117
|
|
20230808,150300,931302520,12380,12390,12390,12380,832
|
|
20230808,150200,920997030,12390,12410,12410,12390,327
|
|
20230808,150100,916940770,12410,12410,12410,12410,16
|
|
20230808,150000,916742210,12410,12390,12410,12390,85
|
|
20230808,145900,915688100,12390,12400,12400,12390,270
|
|
20230808,145800,912340510,12390,12390,12400,12390,778
|
|
20230808,145700,902694710,12390,12400,12400,12390,774
|
|
20230808,145600,893099700,12400,12410,12410,12400,848
|
|
20230808,145500,882580950,12400,12410,12410,12400,340
|
|
20230808,145400,878362680,12410,12410,12410,12410,6
|
|
20230808,145300,878288220,12410,12400,12410,12400,78
|
|
20230808,145200,877320250,12400,12450,12450,12400,139
|
|
20230808,145100,875594200,12450,12450,12450,12450,7
|
|
20230808,145000,875507050,12440,12470,12470,12440,139
|
|
20230808,144900,873773750,12430,12440,12460,12430,213
|
|
20230808,144800,871120650,12440,12430,12440,12430,9
|
|
20230808,144700,871008720,12440,12440,12440,12440,4
|
|
20230808,144600,870958960,12470,12470,12470,12470,5
|
|
20230808,144500,870896610,12470,12440,12480,12440,244
|
|
20230808,144400,867853490,12440,12440,12440,12440,3
|
|
20230808,144300,867816170,12450,12430,12480,12430,243
|
|
20230808,144200,864784200,12460,12430,12470,12410,678
|
|
20230808,144100,856336700,12430,12400,12430,12400,5
|
|
20230808,144000,856274670,12410,12450,12460,12400,86
|
|
20230808,143900,855207200,12460,12430,12480,12420,186
|
|
20230808,143800,852886550,12430,12420,12460,12420,153
|
|
20230808,143700,850980340,12450,12410,12450,12410,35
|
|
20230808,143600,850544940,12410,12390,12420,12390,248
|
|
20230808,143500,847469520,12390,12430,12430,12390,215
|
|
20230808,143400,844801810,12430,12430,12430,12430,6
|
|
20230808,143300,844727230,12430,12470,12470,12430,37
|
|
20230808,143200,844266100,12470,12460,12470,12440,383
|
|
20230808,143100,839491480,12460,12430,12460,12430,9
|
|
20230808,143000,839379430,12430,12430,12430,12430,0
|
|
20230808,142900,839379430,12430,12430,12430,12430,2
|
|
20230808,142800,839354570,12420,12420,12420,12420,0
|
|
20230808,142700,839354570,12420,12420,12420,12420,2
|
|
20230808,142600,839329730,12420,12420,12480,12420,4788
|
|
20230808,142500,779789420,12420,12410,12420,12410,557
|
|
20230808,142400,772871500,12410,12420,12420,12410,8
|
|
20230808,142300,772772150,12410,12410,12410,12410,2
|
|
20230808,142200,772747330,12410,12410,12410,12410,809
|
|
20230808,142100,762707640,12390,12390,12390,12390,8
|
|
20230808,142000,762608520,12390,12390,12390,12390,102
|
|
20230808,141900,761344740,12390,12380,12400,12380,172
|
|
20230808,141800,759212970,12390,12390,12390,12390,41
|
|
20230808,141700,758704980,12390,12390,12390,12390,3
|
|
20230808,141600,758667810,12390,12390,12390,12390,0
|
|
20230808,141500,758667810,12390,12390,12390,12390,1
|
|
20230808,141400,758655420,12410,12410,12410,12410,99
|
|
20230808,141300,757426830,12380,12400,12400,12380,82
|
|
20230808,141200,756410090,12370,12370,12370,12370,3
|
|
20230808,141100,756372980,12370,12370,12370,12370,2
|
|
20230808,141000,756348240,12380,12400,12400,12380,114
|
|
20230808,140900,754936240,12360,12390,12390,12360,2097
|
|
20230808,140800,728977470,12390,12440,12440,12390,1274
|
|
20230808,140700,713178590,12400,12400,12400,12400,2
|
|
20230808,140600,713153790,12400,12400,12410,12400,267
|
|
20230808,140500,709840340,12410,12410,12410,12410,229
|
|
20230808,140400,706998450,12420,12420,12420,12420,0
|
|
20230808,140300,706998450,12420,12420,12420,12410,600
|
|
20230808,140200,699547310,12420,12420,12420,12420,1
|
|
20230808,140100,699534890,12420,12420,12420,12420,29
|
|
20230808,140000,699174710,12430,12460,12460,12430,15
|
|
20230808,135900,698988020,12460,12420,12460,12420,4
|
|
20230808,135800,698938300,12460,12460,12460,12460,0
|
|
20230808,135700,698938300,12460,12420,12460,12420,3
|
|
20230808,135600,698901000,12460,12460,12460,12460,0
|
|
20230808,135500,698901000,12460,12420,12460,12420,5
|
|
20230808,135400,698838820,12420,12420,12420,12420,0
|
|
20230808,135300,698838820,12420,12420,12420,12420,2
|
|
20230808,135200,698813980,12420,12420,12420,12420,1
|
|
20230808,135100,698801560,12410,12410,12410,12410,2
|
|
20230808,135000,698776740,12400,12450,12450,12400,2200
|
|
20230808,134900,671453920,12450,12450,12450,12450,1
|
|
20230808,134800,671441470,12450,12450,12450,12450,1
|
|
20230808,134700,671429020,12450,12450,12450,12450,2
|
|
20230808,134600,671404120,12450,12450,12450,12450,0
|
|
20230808,134500,671404120,12450,12450,12450,12450,2
|
|
20230808,134400,671379220,12450,12440,12490,12440,361
|
|
20230808,134300,666876590,12430,12430,12440,12430,4
|
|
20230808,134200,666826860,12440,12440,12440,12440,106
|
|
20230808,134100,665508220,12420,12420,12420,12420,3
|
|
20230808,134000,665470960,12440,12440,12440,12440,0
|
|
20230808,133900,665470960,12440,12420,12440,12420,7
|
|
20230808,133800,665383920,12420,12420,12420,12420,0
|
|
20230808,133700,665383920,12420,12420,12420,12420,1
|
|
20230808,133600,665371500,12420,12420,12420,12420,1
|
|
20230808,133500,665359080,12420,12420,12420,12420,0
|
|
20230808,133400,665359080,12420,12420,12420,12420,3
|
|
20230808,133300,665321820,12420,12420,12420,12420,0
|
|
20230808,133200,665321820,12420,12460,12460,12420,3
|
|
20230808,133100,665284520,12420,12420,12420,12420,0
|
|
20230808,133000,665284520,12420,12430,12470,12420,1104
|
|
20230808,132900,651567980,12440,12440,12440,12440,103
|
|
20230808,132800,650286660,12440,12450,12450,12440,25
|
|
20230808,132700,649975430,12430,12430,12430,12430,1
|
|
20230808,132600,649963000,12430,12430,12430,12430,2
|
|
20230808,132500,649938140,12450,12450,12450,12450,87
|
|
20230808,132400,648854990,12450,12450,12450,12450,2
|
|
20230808,132300,648830090,12430,12430,12430,12430,1
|
|
20230808,132200,648817660,12430,12430,12430,12430,2
|
|
20230808,132100,648792800,12440,12440,12440,12440,0
|
|
20230808,132000,648792800,12440,12440,12440,12440,2
|
|
20230808,131900,648767920,12440,12440,12440,12440,1
|
|
20230808,131800,648755480,12430,12470,12470,12430,636
|
|
20230808,131700,640842980,12470,12470,12470,12470,0
|
|
20230808,131600,640842980,12470,12470,12470,12470,3
|
|
20230808,131500,640805570,12470,12470,12470,12470,0
|
|
20230808,131400,640805570,12470,12470,12470,12470,2
|
|
20230808,131300,640780630,12470,12470,12470,12470,0
|
|
20230808,131200,640780630,12470,12470,12470,12470,2
|
|
20230808,131100,640755690,12470,12470,12470,12470,0
|
|
20230808,131000,640755690,12470,12470,12470,12470,2
|
|
20230808,130900,640730750,12520,12460,12520,12460,693
|
|
20230808,130800,632055490,12460,12460,12460,12460,2
|
|
20230808,130700,632030570,12460,12460,12460,12460,0
|
|
20230808,130600,632030570,12460,12460,12460,12460,2
|
|
20230808,130500,632005650,12460,12460,12460,12460,1
|
|
20230808,130400,631993190,12460,12460,12460,12460,2
|
|
20230808,130300,631968270,12500,12500,12500,12500,0
|
|
20230808,130200,631968270,12500,12440,12500,12440,306
|
|
20230808,130100,628145460,12490,12490,12490,12490,1
|
|
20230808,130000,628132970,12440,12440,12440,12440,1
|
|
20230808,125900,628120530,12440,12440,12440,12440,28
|
|
20230808,125800,627772210,12440,12440,12440,12440,3
|
|
20230808,125700,627734890,12440,12440,12440,12440,0
|
|
20230808,125600,627734890,12440,12440,12440,12440,2
|
|
20230808,125500,627710010,12430,12430,12430,12430,0
|
|
20230808,125400,627710010,12430,12480,12480,12430,441
|
|
20230808,125300,622217240,12490,12490,12490,12490,9
|
|
20230808,125200,622104830,12490,12460,12490,12460,12
|
|
20230808,125100,621955010,12460,12460,12460,12460,1
|
|
20230808,125000,621942550,12470,12470,12470,12470,7
|
|
20230808,124900,621855260,12470,12470,12470,12470,0
|
|
20230808,124800,621855260,12470,12510,12510,12470,10
|
|
20230808,124700,621730200,12510,12470,12510,12470,181
|
|
20230808,124600,619465930,12480,12520,12520,12480,70
|
|
20230808,124500,618589610,12510,12470,12510,12470,258
|
|
20230808,124400,615362910,12470,12460,12470,12460,32
|
|
20230808,124300,614963900,12480,12480,12480,12480,55
|
|
20230808,124200,614277500,12470,12440,12470,12440,661
|
|
20230808,124100,606042030,12480,12480,12480,12480,0
|
|
20230808,124000,606042030,12480,12480,12480,12460,1150
|
|
20230808,123900,591703550,12480,12480,12480,12480,0
|
|
20230808,123800,591703550,12480,12530,12530,12480,3
|
|
20230808,123700,591666060,12480,12480,12480,12480,1
|
|
20230808,123600,591653580,12500,12470,12500,12470,297
|
|
20230808,123500,587941310,12470,12470,12470,12470,0
|
|
20230808,123400,587941310,12470,12470,12470,12470,2
|
|
20230808,123300,587916370,12470,12470,12470,12470,6
|
|
20230808,123200,587841550,12470,12460,12470,12460,87
|
|
20230808,123100,586756800,12440,12440,12440,12440,0
|
|
20230808,123000,586756800,12440,12440,12440,12440,2
|
|
20230808,122900,586731920,12440,12440,12440,12440,76
|
|
20230808,122800,585786480,12440,12440,12440,12440,2
|
|
20230808,122700,585761600,12450,12450,12450,12450,90
|
|
20230808,122600,584641100,12450,12450,12450,12450,3
|
|
20230808,122500,584603750,12440,12440,12440,12440,0
|
|
20230808,122400,584603750,12440,12440,12440,12440,1
|
|
20230808,122300,584591310,12440,12440,12440,12440,0
|
|
20230808,122200,584591310,12440,12440,12440,12440,3
|
|
20230808,122100,584553990,12440,12440,12440,12440,0
|
|
20230808,122000,584553990,12440,12440,12440,12440,2
|
|
20230808,121900,584529110,12440,12440,12440,12440,463
|
|
20230808,121800,578769390,12440,12450,12510,12440,127
|
|
20230808,121700,577188600,12460,12480,12480,12450,153
|
|
20230808,121600,575282750,12520,12510,12520,12510,345
|
|
20230808,121500,570964000,12490,12470,12510,12470,1405
|
|
20230808,121400,553414040,12460,12460,12460,12460,0
|
|
20230808,121300,553414040,12460,12470,12470,12460,7
|
|
20230808,121200,553326770,12450,12450,12450,12450,1
|
|
20230808,121100,553314320,12450,12450,12450,12450,1
|
|
20230808,121000,553301870,12450,12450,12450,12450,0
|
|
20230808,120900,553301870,12450,12450,12450,12450,52
|
|
20230808,120800,552654470,12450,12450,12450,12450,1
|
|
20230808,120700,552642020,12450,12450,12450,12450,91
|
|
20230808,120600,551509070,12440,12440,12440,12440,0
|
|
20230808,120500,551509070,12440,12440,12440,12440,131
|
|
20230808,120400,549879430,12440,12440,12440,12440,1
|
|
20230808,120300,549866990,12440,12440,12440,12440,2
|
|
20230808,120200,549842110,12440,12440,12440,12440,107
|
|
20230808,120100,548511030,12440,12440,12440,12440,4
|
|
20230808,120000,548461270,12490,12490,12490,12490,1
|
|
20230808,115900,548448780,12440,12490,12490,12440,2
|
|
20230808,115800,548423850,12440,12440,12440,12440,0
|
|
20230808,115700,548423850,12440,12440,12440,12440,3
|
|
20230808,115600,548386530,12490,12490,12490,12490,1
|
|
20230808,115500,548374040,12440,12440,12440,12440,268
|
|
20230808,115400,545040120,12440,12430,12440,12430,44
|
|
20230808,115300,544492770,12430,12430,12430,12430,2
|
|
20230808,115200,544467910,12430,12430,12430,12430,0
|
|
20230808,115100,544467910,12430,12430,12430,12430,2
|
|
20230808,115000,544443050,12430,12430,12430,12430,1
|
|
20230808,114900,544430620,12430,12430,12430,12430,2
|
|
20230808,114800,544405760,12430,12430,12430,12430,0
|
|
20230808,114700,544405760,12430,12430,12430,12430,2
|
|
20230808,114600,544380900,12440,12440,12440,12440,454
|
|
20230808,114500,538733140,12430,12430,12430,12430,2
|
|
20230808,114400,538708280,12430,12430,12430,12430,0
|
|
20230808,114300,538708280,12430,12450,12450,12430,211
|
|
20230808,114200,536083420,12490,12490,12490,12490,2
|
|
20230808,114100,536058440,12490,12490,12490,12490,2
|
|
20230808,114000,536033460,12490,12490,12490,12490,0
|
|
20230808,113900,536033460,12490,12520,12530,12490,227
|
|
20230808,113800,533193350,12500,12510,12520,12500,228
|
|
20230808,113700,530339140,12470,12510,12510,12470,202
|
|
20230808,113600,527812200,12450,12450,12450,12450,1
|
|
20230808,113500,527799750,12450,12450,12450,12450,2
|
|
20230808,113400,527774850,12500,12440,12500,12430,355
|
|
20230808,113300,523344790,12430,12430,12430,12430,1
|
|
20230808,113200,523332360,12430,12440,12440,12430,6
|
|
20230808,113100,523257730,12430,12430,12430,12430,147
|
|
20230808,113000,521430520,12420,12420,12420,12420,0
|
|
20230808,112900,521430520,12420,12430,12430,12420,379
|
|
20230808,112800,516719790,12480,12480,12480,12480,0
|
|
20230808,112700,516719790,12480,12430,12480,12430,3
|
|
20230808,112600,516682450,12480,12480,12480,12480,1
|
|
20230808,112500,516669970,12430,12440,12440,12430,3
|
|
20230808,112400,516632660,12470,12470,12470,12470,0
|
|
20230808,112300,516632660,12470,12440,12470,12440,246
|
|
20230808,112200,513565100,12420,12420,12420,12420,0
|
|
20230808,112100,513565100,12420,12420,12430,12420,139
|
|
20230808,112000,511838010,12420,12420,12420,12420,15
|
|
20230808,111900,511651710,12440,12440,12440,12440,2
|
|
20230808,111800,511626830,12490,12420,12490,12420,522
|
|
20230808,111700,505120090,12410,12420,12420,12410,388
|
|
20230808,111600,500302270,12430,12430,12430,12430,0
|
|
20230808,111500,500302270,12430,12420,12430,12420,3
|
|
20230808,111400,500265000,12420,12430,12430,12420,316
|
|
20230808,111300,496337130,12430,12430,12430,12430,12
|
|
20230808,111200,496187970,12420,12420,12420,12420,0
|
|
20230808,111100,496187970,12420,12420,12420,12420,3
|
|
20230808,111000,496150710,12420,12420,12420,12420,0
|
|
20230808,110900,496150710,12420,12420,12420,12420,1
|
|
20230808,110800,496138290,12440,12440,12440,12440,4
|
|
20230808,110700,496088530,12440,12440,12440,12440,113
|
|
20230808,110600,494682810,12470,12470,12470,12470,99
|
|
20230808,110500,493448280,12490,12430,12490,12430,3
|
|
20230808,110400,493410930,12480,12430,12480,12430,334
|
|
20230808,110300,489256080,12410,12410,12410,12410,174
|
|
20230808,110200,487096740,12420,12420,12420,12420,197
|
|
20230808,110100,484650000,12420,12440,12440,12420,498
|
|
20230808,110000,478457140,12440,12500,12500,12440,2
|
|
20230808,105900,478432200,12420,12410,12420,12410,120
|
|
20230808,105800,476941830,12420,12420,12420,12420,0
|
|
20230808,105700,476941830,12420,12430,12430,12420,138
|
|
20230808,105600,475227140,12430,12440,12440,12430,2
|
|
20230808,105500,475202270,12430,12430,12430,12430,2
|
|
20230808,105400,475177410,12460,12460,12460,12460,0
|
|
20230808,105300,475177410,12460,12460,12460,12460,153
|
|
20230808,105200,473271030,12460,12470,12470,12460,193
|
|
20230808,105100,470864340,12470,12470,12470,12470,1
|
|
20230808,105000,470851870,12420,12440,12530,12420,397
|
|
20230808,104900,465900910,12440,12450,12450,12400,2122
|
|
20230808,104800,439522780,12450,12450,12450,12450,2
|
|
20230808,104700,439497880,12450,12450,12450,12450,0
|
|
20230808,104600,439497880,12450,12450,12450,12450,3
|
|
20230808,104500,439460530,12450,12450,12450,12450,0
|
|
20230808,104400,439460530,12450,12460,12460,12450,205
|
|
20230808,104300,436906650,12470,12480,12480,12470,315
|
|
20230808,104200,432978370,12480,12480,12480,12480,145
|
|
20230808,104100,431168770,12470,12470,12470,12470,0
|
|
20230808,104000,431168770,12470,12470,12470,12470,2
|
|
20230808,103900,431143830,12480,12480,12480,12480,1
|
|
20230808,103800,431131350,12460,12460,12460,12460,2
|
|
20230808,103700,431106430,12510,12480,12510,12450,1396
|
|
20230808,103600,413698230,12560,12560,12560,12560,0
|
|
20230808,103500,413698230,12560,12560,12560,12560,0
|
|
20230808,103400,413698230,12560,12560,12560,12560,1
|
|
20230808,103300,413685670,12490,12520,12520,12490,77
|
|
20230808,103200,412723730,12540,12450,12550,12450,1302
|
|
20230808,103100,396469930,12450,12450,12450,12450,1
|
|
20230808,103000,396457480,12440,12450,12450,12440,13
|
|
20230808,102900,396295660,12450,12450,12450,12450,462
|
|
20230808,102800,390543760,12450,12450,12450,12450,0
|
|
20230808,102700,390543760,12450,12470,12470,12450,1027
|
|
20230808,102600,377747770,12490,12490,12490,12490,0
|
|
20230808,102500,377747770,12490,12470,12490,12470,22
|
|
20230808,102400,377473410,12470,12470,12470,12470,325
|
|
20230808,102300,373420660,12470,12470,12470,12470,0
|
|
20230808,102200,373420660,12470,12470,12470,12470,10
|
|
20230808,102100,373295960,12470,12470,12470,12470,274
|
|
20230808,102000,369879180,12470,12470,12470,12470,1155
|
|
20230808,101900,355476330,12470,12480,12480,12470,1250
|
|
20230808,101800,339878830,12500,12500,12500,12500,50
|
|
20230808,101700,339253830,12500,12500,12500,12500,0
|
|
20230808,101600,339253830,12500,12520,12550,12500,581
|
|
20230808,101500,331975910,12510,12480,12510,12480,479
|
|
20230808,101400,325997120,12480,12500,12500,12480,260
|
|
20230808,101300,322749160,12510,12510,12510,12510,175
|
|
20230808,101200,320559910,12520,12560,12560,12520,1331
|
|
20230808,101100,303861100,12560,12560,12560,12560,0
|
|
20230808,101000,303861100,12560,12560,12560,12560,1
|
|
20230808,100900,303848540,12560,12560,12560,12560,0
|
|
20230808,100800,303848540,12560,12560,12560,12560,44
|
|
20230808,100700,303295900,12560,12560,12560,12560,324
|
|
20230808,100600,299226460,12560,12560,12560,12560,241
|
|
20230808,100500,296199500,12570,12560,12570,12560,143
|
|
20230808,100400,294403410,12550,12550,12550,12550,0
|
|
20230808,100300,294403410,12550,12550,12550,12550,80
|
|
20230808,100200,293399410,12550,12560,12560,12550,391
|
|
20230808,100100,288492070,12560,12590,12590,12560,995
|
|
20230808,100000,275983070,12600,12640,12640,12600,733
|
|
20230808,095900,266742870,12640,12640,12640,12640,0
|
|
20230808,095800,266742870,12640,12650,12650,12640,66
|
|
20230808,095700,265908230,12660,12660,12660,12660,72
|
|
20230808,095600,264996710,12610,12610,12610,12610,364
|
|
20230808,095500,260406670,12610,12660,12660,12610,133
|
|
20230808,095400,258727290,12660,12660,12660,12660,398
|
|
20230808,095300,253688610,12680,12680,12680,12680,0
|
|
20230808,095200,253688610,12680,12680,12680,12680,0
|
|
20230808,095100,253688610,12680,12680,12680,12680,0
|
|
20230808,095000,253688610,12680,12680,12680,12680,0
|
|
20230808,094900,253688610,12680,12680,12680,12680,0
|
|
20230808,094800,253688610,12680,12680,12680,12680,0
|
|
20230808,094700,253688610,12680,12680,12680,12680,0
|
|
20230808,094600,253688610,12680,12680,12680,12680,21
|
|
20230808,094500,253422330,12680,12670,12680,12670,20
|
|
20230808,094400,253168830,12680,12680,12680,12680,541
|
|
20230808,094300,246308950,12680,12650,12680,12650,456
|
|
20230808,094200,240534390,12670,12670,12670,12670,0
|
|
20230808,094100,240534390,12670,12630,12670,12620,468
|
|
20230808,094000,234617610,12650,12650,12650,12650,0
|
|
20230808,093900,234617610,12650,12660,12660,12650,197
|
|
20230808,093800,232125050,12650,12630,12670,12630,161
|
|
20230808,093700,230086550,12630,12650,12650,12630,200
|
|
20230808,093600,227559940,12690,12690,12690,12690,30
|
|
20230808,093500,227179240,12640,12640,12640,12640,71
|
|
20230808,093400,226281800,12640,12690,12690,12640,137
|
|
20230808,093300,224544880,12650,12650,12650,12650,0
|
|
20230808,093200,224544880,12650,12650,12650,12650,20
|
|
20230808,093100,224291880,12690,12660,12690,12630,1185
|
|
20230808,093000,209312470,12660,12660,12660,12660,41
|
|
20230808,092900,208793410,12660,12670,12670,12650,171
|
|
20230808,092800,206628860,12640,12650,12650,12640,273
|
|
20230808,092700,203176570,12610,12660,12660,12600,385
|
|
20230808,092600,198321040,12660,12690,12690,12660,224
|
|
20230808,092500,195479280,12690,12720,12720,12690,996
|
|
20230808,092400,182837750,12720,12660,12740,12660,2956
|
|
20230808,092300,145322030,12660,12670,12680,12660,507
|
|
20230808,092200,138897660,12670,12620,12670,12620,882
|
|
20230808,092100,127752770,12660,12600,12660,12600,776
|
|
20230808,092000,117954160,12600,12600,12600,12600,0
|
|
20230808,091900,117954160,12600,12600,12600,12600,321
|
|
20230808,091800,113909560,12590,12610,12610,12590,937
|
|
20230808,091700,102103990,12670,12670,12670,12670,0
|
|
20230808,091600,102103990,12670,12650,12670,12650,1060
|
|
20230808,091500,88683820,12650,12650,12650,12650,245
|
|
20230808,091400,85584570,12650,12620,12650,12620,431
|
|
20230808,091300,80137520,12630,12630,12630,12630,213
|
|
20230808,091200,77447330,12640,12610,12640,12610,228
|
|
20230808,091100,74569320,12570,12570,12570,12570,191
|
|
20230808,091000,72168450,12590,12580,12620,12580,485
|
|
20230808,090900,66058100,12630,12630,12630,12630,15
|
|
20230808,090800,65868650,12650,12650,12650,12650,1
|
|
20230808,090700,65856000,12630,12630,12630,12630,231
|
|
20230808,090600,62938470,12580,12560,12580,12560,654
|
|
20230808,090500,54711970,12560,12630,12630,12560,294
|
|
20230808,090400,51009260,12650,12660,12660,12650,212
|
|
20230808,090300,48325560,12660,12650,12670,12650,431
|
|
20230808,090200,42867250,12650,12650,12650,12650,64
|
|
20230808,090100,42057650,12600,12640,12670,12600,1294
|
|
20230808,090000,25712990,12630,12680,12680,12620,2030
|