670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200700,666498680,15880,15880,15880,15880,303
|
|
20230810,200600,666498680,15880,15880,15880,15880,0
|
|
20230810,200500,666498680,15880,15880,15880,15880,0
|
|
20230810,200400,666498680,15880,15880,15880,15880,0
|
|
20230810,200300,666498680,15880,15880,15880,15880,0
|
|
20230810,200200,666498680,15880,15880,15880,15880,0
|
|
20230810,200100,666498680,15880,15880,15880,15880,0
|
|
20230810,200000,666498680,15880,15880,15880,15880,0
|
|
20230810,195900,666498680,15880,15880,15880,15880,0
|
|
20230810,195800,666498680,15880,15880,15880,15880,0
|
|
20230810,195700,666498680,15880,15880,15880,15880,0
|
|
20230810,195600,666498680,15880,15880,15880,15880,0
|
|
20230810,195500,666498680,15880,15880,15880,15880,0
|
|
20230810,195400,666498680,15880,15880,15880,15880,0
|
|
20230810,195300,666498680,15880,15880,15880,15880,0
|
|
20230810,195200,666498680,15880,15880,15880,15880,0
|
|
20230810,195100,666498680,15880,15880,15880,15880,0
|
|
20230810,195000,666498680,15880,15880,15880,15880,0
|
|
20230810,194900,666498680,15880,15880,15880,15880,0
|
|
20230810,194800,666498680,15880,15880,15880,15880,0
|
|
20230810,194700,666498680,15880,15880,15880,15880,0
|
|
20230810,194600,666498680,15880,15880,15880,15880,0
|
|
20230810,194500,666498680,15880,15880,15880,15880,0
|
|
20230810,194400,666498680,15880,15880,15880,15880,0
|
|
20230810,194300,666498680,15880,15880,15880,15880,0
|
|
20230810,194200,666498680,15880,15880,15880,15880,0
|
|
20230810,194100,666498680,15880,15880,15880,15880,0
|
|
20230810,194000,666498680,15880,15880,15880,15880,0
|
|
20230810,193900,666498680,15880,15880,15880,15880,0
|
|
20230810,193800,666498680,15880,15880,15880,15880,0
|
|
20230810,193700,666498680,15880,15880,15880,15880,303
|
|
20230810,193600,666498680,15880,15880,15880,15880,0
|
|
20230810,193500,666498680,15880,15880,15880,15880,0
|
|
20230810,193400,666498680,15880,15880,15880,15880,0
|
|
20230810,193300,666498680,15880,15880,15880,15880,0
|
|
20230810,193200,666498680,15880,15880,15880,15880,0
|
|
20230810,193100,666498680,15880,15880,15880,15880,0
|
|
20230810,193000,666498680,15880,15880,15880,15880,0
|
|
20230810,192900,666498680,15880,15880,15880,15880,0
|
|
20230810,192800,666498680,15880,15880,15880,15880,0
|
|
20230810,192700,666498680,15880,15880,15880,15880,0
|
|
20230810,192600,666498680,15880,15880,15880,15880,0
|
|
20230810,192500,666498680,15880,15880,15880,15880,0
|
|
20230810,192400,666498680,15880,15880,15880,15880,0
|
|
20230810,192300,666498680,15880,15880,15880,15880,0
|
|
20230810,192200,666498680,15880,15880,15880,15880,0
|
|
20230810,192100,666498680,15880,15880,15880,15880,0
|
|
20230810,192000,666498680,15880,15880,15880,15880,0
|
|
20230810,191900,666498680,15880,15880,15880,15880,0
|
|
20230810,191800,666498680,15880,15880,15880,15880,0
|
|
20230810,191700,666498680,15880,15880,15880,15880,0
|
|
20230810,191600,666498680,15880,15880,15880,15880,0
|
|
20230810,191500,666498680,15880,15880,15880,15880,0
|
|
20230810,191400,666498680,15880,15880,15880,15880,0
|
|
20230810,191300,666498680,15880,15880,15880,15880,0
|
|
20230810,191200,666498680,15880,15880,15880,15880,0
|
|
20230810,191100,666498680,15880,15880,15880,15880,0
|
|
20230810,191000,666498680,15880,15880,15880,15880,0
|
|
20230810,190900,666498680,15880,15880,15880,15880,0
|
|
20230810,190800,666498680,15880,15880,15880,15880,0
|
|
20230810,190700,666498680,15880,15880,15880,15880,303
|
|
20230810,190600,666498680,15880,15880,15880,15880,0
|
|
20230810,190500,666498680,15880,15880,15880,15880,0
|
|
20230810,190400,666498680,15880,15880,15880,15880,0
|
|
20230810,190300,666498680,15880,15880,15880,15880,0
|
|
20230810,190200,666498680,15880,15880,15880,15880,0
|
|
20230810,190100,666498680,15880,15880,15880,15880,0
|
|
20230810,190000,666498680,15880,15880,15880,15880,0
|
|
20230810,185900,666498680,15880,15880,15880,15880,0
|
|
20230810,185800,666498680,15880,15880,15880,15880,0
|
|
20230810,185700,666498680,15880,15880,15880,15880,0
|
|
20230810,185600,666498680,15880,15880,15880,15880,0
|
|
20230810,185500,666498680,15880,15880,15880,15880,0
|
|
20230810,185400,666498680,15880,15880,15880,15880,0
|
|
20230810,185300,666498680,15880,15880,15880,15880,0
|
|
20230810,185200,666498680,15880,15880,15880,15880,0
|
|
20230810,185100,666498680,15880,15880,15880,15880,0
|
|
20230810,185000,666498680,15880,15880,15880,15880,0
|
|
20230810,184900,666498680,15880,15880,15880,15880,0
|
|
20230810,184800,666498680,15880,15880,15880,15880,0
|
|
20230810,184700,666498680,15880,15880,15880,15880,0
|
|
20230810,184600,666498680,15880,15880,15880,15880,0
|
|
20230810,184500,666498680,15880,15880,15880,15880,0
|
|
20230810,184400,666498680,15880,15880,15880,15880,0
|
|
20230810,184300,666498680,15880,15880,15880,15880,0
|
|
20230810,184200,666498680,15880,15880,15880,15880,0
|
|
20230810,184100,666498680,15880,15880,15880,15880,0
|
|
20230810,184000,666498680,15880,15880,15880,15880,0
|
|
20230810,183900,666498680,15880,15880,15880,15880,0
|
|
20230810,183800,666498680,15880,15880,15880,15880,0
|
|
20230810,183700,666498680,15880,15880,15880,15880,303
|
|
20230810,183600,666498680,15880,15880,15880,15880,0
|
|
20230810,183500,666498680,15880,15880,15880,15880,0
|
|
20230810,183400,666498680,15880,15880,15880,15880,0
|
|
20230810,183300,666498680,15880,15880,15880,15880,0
|
|
20230810,183200,666498680,15880,15880,15880,15880,0
|
|
20230810,183100,666498680,15880,15880,15880,15880,0
|
|
20230810,183000,666498680,15880,15880,15880,15880,0
|
|
20230810,182900,666498680,15880,15880,15880,15880,0
|
|
20230810,182800,666498680,15880,15880,15880,15880,0
|
|
20230810,182700,666498680,15880,15880,15880,15880,0
|
|
20230810,182600,666498680,15880,15880,15880,15880,0
|
|
20230810,182500,666498680,15880,15880,15880,15880,0
|
|
20230810,182400,666498680,15880,15880,15880,15880,0
|
|
20230810,182300,666498680,15880,15880,15880,15880,0
|
|
20230810,182200,666498680,15880,15880,15880,15880,0
|
|
20230810,182100,666498680,15880,15880,15880,15880,0
|
|
20230810,182000,666498680,15880,15880,15880,15880,0
|
|
20230810,181900,666498680,15880,15880,15880,15880,0
|
|
20230810,181800,666498680,15880,15880,15880,15880,0
|
|
20230810,181700,666498680,15880,15880,15880,15880,0
|
|
20230810,181600,666498680,15880,15880,15880,15880,0
|
|
20230810,181500,666498680,15880,15880,15880,15880,0
|
|
20230810,181400,666498680,15880,15880,15880,15880,0
|
|
20230810,181300,666498680,15880,15880,15880,15880,0
|
|
20230810,181200,666498680,15880,15880,15880,15880,0
|
|
20230810,181100,666498680,15880,15880,15880,15880,0
|
|
20230810,181000,666498680,15880,15880,15880,15880,0
|
|
20230810,180900,666498680,15880,15880,15880,15880,0
|
|
20230810,180800,666498680,15880,15880,15880,15880,0
|
|
20230810,180700,666498680,15880,15880,15880,15880,303
|
|
20230810,180600,666498680,15880,15880,15880,15880,0
|
|
20230810,180500,666498680,15880,15880,15880,15880,0
|
|
20230810,180400,666498680,15880,15880,15880,15880,0
|
|
20230810,180300,666498680,15880,15880,15880,15880,0
|
|
20230810,180200,666498680,15880,15880,15880,15880,0
|
|
20230810,180100,666498680,15880,15880,15880,15880,0
|
|
20230810,180000,666498680,15880,15880,15880,15880,0
|
|
20230810,175900,666498680,15880,15880,15880,15880,0
|
|
20230810,175800,666498680,15880,15880,15880,15880,0
|
|
20230810,175700,666498680,15880,15880,15880,15880,0
|
|
20230810,175600,666498680,15880,15880,15880,15880,0
|
|
20230810,175500,666498680,15880,15880,15880,15880,0
|
|
20230810,175400,666498680,15880,15880,15880,15880,0
|
|
20230810,175300,666498680,15880,15880,15880,15880,0
|
|
20230810,175200,666498680,15880,15880,15880,15880,0
|
|
20230810,175100,666498680,15880,15880,15880,15880,0
|
|
20230810,175000,666498680,15880,15880,15880,15880,0
|
|
20230810,174900,666498680,15880,15880,15880,15880,0
|
|
20230810,174800,666498680,15880,15880,15880,15880,0
|
|
20230810,174700,666498680,15880,15880,15880,15880,0
|
|
20230810,174600,666498680,15880,15880,15880,15880,0
|
|
20230810,174500,666498680,15880,15880,15880,15880,0
|
|
20230810,174400,666498680,15880,15880,15880,15880,0
|
|
20230810,174300,666498680,15880,15880,15880,15880,0
|
|
20230810,174200,666498680,15880,15880,15880,15880,0
|
|
20230810,174100,666498680,15880,15880,15880,15880,0
|
|
20230810,174000,666498680,15880,15880,15880,15880,0
|
|
20230810,173900,666498680,15880,15880,15880,15880,0
|
|
20230810,173800,666498680,15880,15880,15880,15880,0
|
|
20230810,173700,666498680,15880,15880,15880,15880,303
|
|
20230810,173600,666498680,15880,15880,15880,15880,0
|
|
20230810,173500,666498680,15880,15880,15880,15880,0
|
|
20230810,173400,666498680,15880,15880,15880,15880,0
|
|
20230810,173300,666498680,15880,15880,15880,15880,0
|
|
20230810,173200,666498680,15880,15880,15880,15880,0
|
|
20230810,173100,666498680,15880,15880,15880,15880,0
|
|
20230810,173000,666498680,15880,15880,15880,15880,0
|
|
20230810,172900,666498680,15880,15880,15880,15880,0
|
|
20230810,172800,666498680,15880,15880,15880,15880,0
|
|
20230810,172700,666498680,15880,15880,15880,15880,0
|
|
20230810,172600,666498680,15880,15880,15880,15880,0
|
|
20230810,172500,666498680,15880,15880,15880,15880,0
|
|
20230810,172400,666498680,15880,15880,15880,15880,0
|
|
20230810,172300,666498680,15880,15880,15880,15880,0
|
|
20230810,172200,666498680,15880,15880,15880,15880,0
|
|
20230810,172100,666498680,15880,15880,15880,15880,0
|
|
20230810,172000,666498680,15880,15880,15880,15880,0
|
|
20230810,171900,666498680,15880,15880,15880,15880,0
|
|
20230810,171800,666498680,15880,15880,15880,15880,0
|
|
20230810,171700,666498680,15880,15880,15880,15880,0
|
|
20230810,171600,666498680,15880,15880,15880,15880,0
|
|
20230810,171500,666498680,15880,15880,15880,15880,0
|
|
20230810,171400,666498680,15880,15880,15880,15880,0
|
|
20230810,171300,666498680,15880,15880,15880,15880,0
|
|
20230810,171200,666498680,15880,15880,15880,15880,0
|
|
20230810,171100,666498680,15880,15880,15880,15880,0
|
|
20230810,171000,666498680,15880,15880,15880,15880,0
|
|
20230810,170900,666498680,15880,15880,15880,15880,0
|
|
20230810,170800,666498680,15880,15880,15880,15880,0
|
|
20230810,170700,666498680,15880,15880,15880,15880,303
|
|
20230810,170600,666498680,15880,15880,15880,15880,0
|
|
20230810,170500,666498680,15880,15880,15880,15880,0
|
|
20230810,170400,666498680,15880,15880,15880,15880,0
|
|
20230810,170300,666498680,15880,15880,15880,15880,0
|
|
20230810,170200,666498680,15880,15880,15880,15880,0
|
|
20230810,170100,666498680,15880,15880,15880,15880,0
|
|
20230810,170000,666498680,15880,15880,15880,15880,0
|
|
20230810,165900,666498680,15880,15880,15880,15880,0
|
|
20230810,165800,666498680,15880,15880,15880,15880,0
|
|
20230810,165700,666498680,15880,15880,15880,15880,0
|
|
20230810,165600,666498680,15880,15880,15880,15880,0
|
|
20230810,165500,666498680,15880,15880,15880,15880,0
|
|
20230810,165400,666498680,15880,15880,15880,15880,0
|
|
20230810,165300,666498680,15880,15880,15880,15880,0
|
|
20230810,165200,666498680,15880,15880,15880,15880,0
|
|
20230810,165100,666498680,15880,15880,15880,15880,0
|
|
20230810,165000,666498680,15880,15880,15880,15880,0
|
|
20230810,164900,666498680,15880,15880,15880,15880,0
|
|
20230810,164800,666498680,15880,15880,15880,15880,0
|
|
20230810,164700,666498680,15880,15880,15880,15880,0
|
|
20230810,164600,666498680,15880,15880,15880,15880,0
|
|
20230810,164500,666498680,15880,15880,15880,15880,0
|
|
20230810,164400,666498680,15880,15880,15880,15880,0
|
|
20230810,164300,666498680,15880,15880,15880,15880,0
|
|
20230810,164200,666498680,15880,15880,15880,15880,0
|
|
20230810,164100,666498680,15880,15880,15880,15880,0
|
|
20230810,164000,666498680,15880,15880,15880,15880,0
|
|
20230810,163900,666498680,15880,15880,15880,15880,0
|
|
20230810,163800,666498680,15880,15880,15880,15880,0
|
|
20230810,163700,666498680,15880,15880,15880,15880,303
|
|
20230810,163600,666498680,15880,15880,15880,15880,0
|
|
20230810,163500,666498680,15880,15880,15880,15880,0
|
|
20230810,163400,666498680,15880,15880,15880,15880,0
|
|
20230810,163300,666498680,15880,15880,15880,15880,0
|
|
20230810,163200,666498680,15880,15880,15880,15880,0
|
|
20230810,163100,666498680,15880,15880,15880,15880,0
|
|
20230810,163000,666498680,15880,15880,15880,15880,0
|
|
20230810,162900,666498680,15880,15880,15880,15880,0
|
|
20230810,162800,666498680,15880,15880,15880,15880,0
|
|
20230810,162700,666498680,15880,15880,15880,15880,0
|
|
20230810,162600,666498680,15880,15880,15880,15880,0
|
|
20230810,162500,666498680,15880,15880,15880,15880,0
|
|
20230810,162400,666498680,15880,15880,15880,15880,0
|
|
20230810,162300,666498680,15880,15880,15880,15880,0
|
|
20230810,162200,666498680,15880,15880,15880,15880,0
|
|
20230810,162100,666498680,15880,15880,15880,15880,0
|
|
20230810,162000,666498680,15880,15880,15880,15880,0
|
|
20230810,161900,666498680,15880,15880,15880,15880,0
|
|
20230810,161800,666498680,15880,15880,15880,15880,0
|
|
20230810,161700,666498680,15880,15880,15880,15880,0
|
|
20230810,161600,666498680,15880,15880,15880,15880,0
|
|
20230810,161500,666498680,15880,15880,15880,15880,0
|
|
20230810,161400,666498680,15880,15880,15880,15880,0
|
|
20230810,161300,666498680,15880,15880,15880,15880,0
|
|
20230810,161200,666498680,15880,15880,15880,15880,0
|
|
20230810,161100,666498680,15880,15880,15880,15880,0
|
|
20230810,161000,666498680,15880,15880,15880,15880,0
|
|
20230810,160900,666498680,15880,15880,15880,15880,0
|
|
20230810,160800,666498680,15880,15880,15880,15880,0
|
|
20230810,160700,666498680,15880,15880,15880,15880,303
|
|
20230810,160600,666498680,15880,15880,15880,15880,0
|
|
20230810,160500,666498680,15880,15880,15880,15880,0
|
|
20230810,160400,666498680,15880,15880,15880,15880,0
|
|
20230810,160300,666498680,15880,15880,15880,15880,0
|
|
20230810,160200,666498680,15880,15880,15880,15880,0
|
|
20230810,160100,666498680,15880,15880,15880,15880,0
|
|
20230810,160000,666498680,15880,15880,15880,15880,0
|
|
20230810,155900,666498680,15880,15880,15880,15880,0
|
|
20230810,155800,666498680,15880,15880,15880,15880,0
|
|
20230810,155700,666498680,15880,15880,15880,15880,0
|
|
20230810,155600,666498680,15880,15880,15880,15880,0
|
|
20230810,155500,666498680,15880,15880,15880,15880,0
|
|
20230810,155400,666498680,15880,15880,15880,15880,0
|
|
20230810,155300,666498680,15880,15880,15880,15880,0
|
|
20230810,155200,666498680,15880,15880,15880,15880,0
|
|
20230810,155100,666498680,15880,15880,15880,15880,0
|
|
20230810,155000,666498680,15880,15880,15880,15880,0
|
|
20230810,154900,666498680,15880,15880,15880,15880,0
|
|
20230810,154800,666498680,15880,15880,15880,15880,0
|
|
20230810,154700,666498680,15880,15880,15880,15880,0
|
|
20230810,154600,666498680,15880,15880,15880,15880,0
|
|
20230810,154500,666498680,15880,15880,15880,15880,0
|
|
20230810,154400,666498680,15880,15880,15880,15880,0
|
|
20230810,154300,666498680,15880,15880,15880,15880,0
|
|
20230810,154200,666498680,15880,15880,15880,15880,0
|
|
20230810,154100,666498680,15880,15880,15880,15880,0
|
|
20230810,154000,666498680,15880,15880,15880,15880,0
|
|
20230810,153900,666498680,15880,15880,15880,15880,0
|
|
20230810,153800,666498680,15880,15880,15880,15880,0
|
|
20230810,153700,666498680,15880,15880,15880,15880,303
|
|
20230810,153600,666498680,15880,15880,15880,15880,0
|
|
20230810,153500,666498680,15880,15880,15880,15880,0
|
|
20230810,153400,666498680,15880,15880,15880,15880,0
|
|
20230810,153300,666498680,15880,15880,15880,15880,0
|
|
20230810,153200,666498680,15880,15880,15880,15880,0
|
|
20230810,153100,666498680,15880,15880,15880,15880,0
|
|
20230810,153000,666498680,15880,15880,15880,15880,303
|
|
20230810,152900,661687040,15890,15890,15890,15890,0
|
|
20230810,152800,661687040,15890,15890,15890,15890,0
|
|
20230810,152700,661687040,15890,15890,15890,15890,0
|
|
20230810,152600,661687040,15890,15890,15890,15890,0
|
|
20230810,152500,661687040,15890,15890,15890,15890,0
|
|
20230810,152400,661687040,15890,15890,15890,15890,0
|
|
20230810,152300,661687040,15890,15890,15890,15890,0
|
|
20230810,152200,661687040,15890,15890,15890,15890,0
|
|
20230810,152100,661687040,15890,15890,15890,15890,0
|
|
20230810,152000,661687040,15890,15890,15890,15890,0
|
|
20230810,151900,661687040,15890,15820,15890,15820,781
|
|
20230810,151800,649303970,15830,15830,15830,15830,50
|
|
20230810,151700,648512470,15820,15820,15820,15820,1
|
|
20230810,151600,648496650,15820,15830,15830,15820,53
|
|
20230810,151500,647657680,15850,15850,15850,15850,0
|
|
20230810,151400,647657680,15850,15850,15850,15850,26
|
|
20230810,151300,647245580,15850,15850,15850,15850,1
|
|
20230810,151200,647229730,15860,15860,15860,15860,0
|
|
20230810,151100,647229730,15860,15860,15860,15860,0
|
|
20230810,151000,647229730,15860,15820,15860,15810,521
|
|
20230810,150900,638971970,15810,15810,15810,15810,1
|
|
20230810,150800,638956160,15860,15860,15860,15860,0
|
|
20230810,150700,638956160,15860,15860,15860,15860,0
|
|
20230810,150600,638956160,15860,15860,15860,15860,0
|
|
20230810,150500,638956160,15860,15860,15860,15860,0
|
|
20230810,150400,638956160,15860,15860,15860,15860,0
|
|
20230810,150300,638956160,15860,15860,15860,15860,0
|
|
20230810,150200,638956160,15860,15860,15860,15860,0
|
|
20230810,150100,638956160,15860,15850,15860,15850,50
|
|
20230810,150000,638163170,15810,15810,15810,15810,0
|
|
20230810,145900,638163170,15810,15810,15810,15810,29
|
|
20230810,145800,637704680,15800,15770,15800,15770,282
|
|
20230810,145700,633252900,15770,15770,15770,15770,2
|
|
20230810,145600,633221360,15750,15750,15750,15750,76
|
|
20230810,145500,632024360,15750,15750,15760,15750,127
|
|
20230810,145400,630023850,15740,15780,15780,15740,481
|
|
20230810,145300,622446880,15780,15780,15780,15780,0
|
|
20230810,145200,622446880,15780,15780,15780,15780,11
|
|
20230810,145100,622273300,15790,15790,15790,15790,10
|
|
20230810,145000,622115400,15780,15800,15800,15780,210
|
|
20230810,144900,618800950,15800,15800,15800,15800,0
|
|
20230810,144800,618800950,15800,15800,15800,15800,0
|
|
20230810,144700,618800950,15800,15800,15800,15800,1
|
|
20230810,144600,618785150,15800,15800,15800,15800,28
|
|
20230810,144500,618342750,15800,15810,15810,15800,3
|
|
20230810,144400,618295340,15810,15830,15830,15810,366
|
|
20230810,144300,612508370,15840,15840,15840,15840,0
|
|
20230810,144200,612508370,15840,15840,15840,15840,0
|
|
20230810,144100,612508370,15840,15840,15840,15840,0
|
|
20230810,144000,612508370,15840,15840,15840,15840,16
|
|
20230810,143900,612254930,15860,15860,15860,15860,5
|
|
20230810,143800,612175630,15860,15860,15860,15860,0
|
|
20230810,143700,612175630,15860,15860,15860,15860,0
|
|
20230810,143600,612175630,15860,15860,15860,15860,0
|
|
20230810,143500,612175630,15860,15860,15860,15860,2
|
|
20230810,143400,612143910,15830,15840,15840,15830,113
|
|
20230810,143300,610355000,15870,15870,15870,15870,0
|
|
20230810,143200,610355000,15870,15870,15870,15870,0
|
|
20230810,143100,610355000,15870,15870,15870,15870,0
|
|
20230810,143000,610355000,15870,15860,15870,15860,20
|
|
20230810,142900,610037610,15870,15870,15870,15870,1
|
|
20230810,142800,610021740,15870,15870,15870,15870,0
|
|
20230810,142700,610021740,15870,15870,15870,15870,0
|
|
20230810,142600,610021740,15870,15870,15870,15870,0
|
|
20230810,142500,610021740,15870,15860,15870,15860,8
|
|
20230810,142400,609894850,15860,15860,15860,15860,1
|
|
20230810,142300,609878990,15850,15840,15850,15840,2
|
|
20230810,142200,609847300,15830,15840,15840,15830,75
|
|
20230810,142100,608660030,15870,15870,15870,15870,3
|
|
20230810,142000,608612420,15850,15840,15850,15830,83
|
|
20230810,141900,607297620,15820,15840,15840,15820,52
|
|
20230810,141800,606474340,15880,15880,15880,15880,0
|
|
20230810,141700,606474340,15880,15880,15880,15880,0
|
|
20230810,141600,606474340,15880,15880,15880,15880,2
|
|
20230810,141500,606442580,15890,15890,15890,15890,0
|
|
20230810,141400,606442580,15890,15890,15890,15890,1
|
|
20230810,141300,606426690,15830,15830,15830,15830,25
|
|
20230810,141200,606030940,15830,15830,15830,15830,132
|
|
20230810,141100,603941380,15900,15900,15900,15900,1
|
|
20230810,141000,603925480,15830,15830,15830,15830,0
|
|
20230810,140900,603925480,15830,15830,15830,15830,0
|
|
20230810,140800,603925480,15830,15830,15830,15830,33
|
|
20230810,140700,603403090,15830,15830,15830,15830,30
|
|
20230810,140600,602928190,15830,15830,15830,15830,0
|
|
20230810,140500,602928190,15830,15830,15830,15830,0
|
|
20230810,140400,602928190,15830,15830,15830,15830,0
|
|
20230810,140300,602928190,15830,15830,15830,15830,10
|
|
20230810,140200,602769890,15900,15900,15900,15900,0
|
|
20230810,140100,602769890,15900,15900,15900,15900,0
|
|
20230810,140000,602769890,15900,15900,15900,15900,10
|
|
20230810,135900,602610890,15900,15900,15900,15900,0
|
|
20230810,135800,602610890,15900,15900,15900,15900,0
|
|
20230810,135700,602610890,15900,15900,15900,15900,0
|
|
20230810,135600,602610890,15900,15830,15900,15830,28
|
|
20230810,135500,602167580,15820,15820,15820,15820,0
|
|
20230810,135400,602167580,15820,15820,15820,15820,0
|
|
20230810,135300,602167580,15820,15820,15820,15820,75
|
|
20230810,135200,600981080,15820,15880,15880,15820,26
|
|
20230810,135100,600569640,15880,15880,15880,15880,61
|
|
20230810,135000,599600960,15880,15880,15880,15880,3
|
|
20230810,134900,599553320,15880,15880,15880,15880,0
|
|
20230810,134800,599553320,15880,15880,15880,15880,26
|
|
20230810,134700,599140440,15900,15900,15900,15900,0
|
|
20230810,134600,599140440,15900,15900,15900,15900,0
|
|
20230810,134500,599140440,15900,15900,15900,15900,0
|
|
20230810,134400,599140440,15900,15900,15900,15900,23
|
|
20230810,134300,598774740,15900,15900,15900,15900,0
|
|
20230810,134200,598774740,15900,15900,15900,15900,0
|
|
20230810,134100,598774740,15900,15900,15900,15900,1
|
|
20230810,134000,598758840,15900,15900,15900,15900,47
|
|
20230810,133900,598011540,15900,15900,15900,15900,0
|
|
20230810,133800,598011540,15900,15900,15900,15900,10
|
|
20230810,133700,597852540,15900,15900,15900,15900,0
|
|
20230810,133600,597852540,15900,15900,15900,15900,0
|
|
20230810,133500,597852540,15900,15900,15900,15900,91
|
|
20230810,133400,596405640,15930,15930,15930,15930,0
|
|
20230810,133300,596405640,15930,15930,15930,15930,1
|
|
20230810,133200,596389710,15900,15900,15900,15900,0
|
|
20230810,133100,596389710,15900,15900,15900,15900,0
|
|
20230810,133000,596389710,15900,15900,15900,15900,0
|
|
20230810,132900,596389710,15900,15900,15900,15900,0
|
|
20230810,132800,596389710,15900,15900,15900,15900,0
|
|
20230810,132700,596389710,15900,15900,15900,15900,0
|
|
20230810,132600,596389710,15900,15900,15900,15900,11
|
|
20230810,132500,596214810,15930,15930,15930,15930,0
|
|
20230810,132400,596214810,15930,15820,15930,15820,11
|
|
20230810,132300,596040100,15850,15850,15850,15850,6
|
|
20230810,132200,595945000,15850,15850,15850,15850,1
|
|
20230810,132100,595929150,15800,15800,15800,15780,1945
|
|
20230810,132000,565198810,15820,15830,15830,15820,63
|
|
20230810,131900,564201990,15840,15840,15840,15840,0
|
|
20230810,131800,564201990,15840,15840,15840,15840,23
|
|
20230810,131700,563837670,15860,15860,15860,15860,0
|
|
20230810,131600,563837670,15860,15870,15870,15860,140
|
|
20230810,131500,561616750,15890,15870,15890,15870,9
|
|
20230810,131400,561473840,15900,15900,15900,15900,129
|
|
20230810,131300,559422740,15930,15930,15930,15930,0
|
|
20230810,131200,559422740,15930,15930,15930,15930,0
|
|
20230810,131100,559422740,15930,15930,15930,15930,0
|
|
20230810,131000,559422740,15930,15930,15930,15930,1
|
|
20230810,130900,559406810,15890,15890,15890,15890,0
|
|
20230810,130800,559406810,15890,15890,15890,15890,40
|
|
20230810,130700,558771210,15900,15900,15900,15900,0
|
|
20230810,130600,558771210,15900,15900,15900,15900,1
|
|
20230810,130500,558755310,15890,15900,15900,15890,201
|
|
20230810,130400,555559420,15950,15950,15950,15950,0
|
|
20230810,130300,555559420,15950,15950,15950,15950,0
|
|
20230810,130200,555559420,15950,15950,15950,15950,0
|
|
20230810,130100,555559420,15950,15910,15950,15890,1001
|
|
20230810,130000,539651190,15950,15950,15950,15950,0
|
|
20230810,125900,539651190,15950,15950,15950,15950,0
|
|
20230810,125800,539651190,15950,15950,15950,15950,1
|
|
20230810,125700,539635240,15950,15950,15950,15950,5
|
|
20230810,125600,539555490,15950,15950,15950,15950,0
|
|
20230810,125500,539555490,15950,15950,15950,15950,0
|
|
20230810,125400,539555490,15950,15950,15950,15950,0
|
|
20230810,125300,539555490,15950,15950,15950,15950,0
|
|
20230810,125200,539555490,15950,15960,15960,15950,15
|
|
20230810,125100,539316140,15960,15960,15960,15960,0
|
|
20230810,125000,539316140,15960,15890,15960,15890,138
|
|
20230810,124900,537121540,15900,15920,15920,15900,53
|
|
20230810,124800,536278790,15950,15900,15950,15900,61
|
|
20230810,124700,535307700,15920,15910,15920,15900,243
|
|
20230810,124600,531443540,15930,15920,15930,15920,318
|
|
20230810,124500,526380970,15940,15920,15940,15920,30
|
|
20230810,124400,525903330,15920,15920,15920,15920,700
|
|
20230810,124300,514759330,15950,15950,15950,15950,11
|
|
20230810,124200,514583880,15960,15960,15960,15960,0
|
|
20230810,124100,514583880,15960,15950,15960,15950,10
|
|
20230810,124000,514424340,15960,15960,15960,15960,0
|
|
20230810,123900,514424340,15960,15960,15960,15960,0
|
|
20230810,123800,514424340,15960,15960,15960,15960,0
|
|
20230810,123700,514424340,15960,15960,15960,15960,1
|
|
20230810,123600,514408380,15960,15960,15960,15960,1
|
|
20230810,123500,514392420,15970,15970,15970,15970,0
|
|
20230810,123400,514392420,15970,15970,15970,15970,1
|
|
20230810,123300,514376450,15970,15970,15970,15970,6
|
|
20230810,123200,514280630,15980,15980,15980,15980,2
|
|
20230810,123100,514248670,15980,15980,15980,15980,1
|
|
20230810,123000,514232690,15970,15970,15970,15970,0
|
|
20230810,122900,514232690,15970,15940,15970,15940,56
|
|
20230810,122800,513338470,15920,15920,15920,15920,50
|
|
20230810,122700,512542470,15920,15920,15920,15920,100
|
|
20230810,122600,510950470,15940,15940,15940,15940,0
|
|
20230810,122500,510950470,15940,15930,15940,15930,2
|
|
20230810,122400,510918600,15920,15920,15920,15920,2
|
|
20230810,122300,510886760,15920,15920,15920,15920,100
|
|
20230810,122200,509294760,15940,15940,15940,15940,0
|
|
20230810,122100,509294760,15940,15940,15940,15940,0
|
|
20230810,122000,509294760,15940,15940,15940,15940,0
|
|
20230810,121900,509294760,15940,15940,15940,15940,0
|
|
20230810,121800,509294760,15940,15940,15940,15940,39
|
|
20230810,121700,508673100,15950,15950,15950,15950,0
|
|
20230810,121600,508673100,15950,15950,15950,15950,27
|
|
20230810,121500,508242450,15950,15990,15990,15950,150
|
|
20230810,121400,505848130,15990,15990,15990,15990,24
|
|
20230810,121300,505464370,15980,15980,15980,15980,0
|
|
20230810,121200,505464370,15980,15980,15980,15980,0
|
|
20230810,121100,505464370,15980,15980,15980,15980,0
|
|
20230810,121000,505464370,15980,15970,15990,15970,6
|
|
20230810,120900,505368490,15970,15990,15990,15970,88
|
|
20230810,120800,503961550,15990,16000,16000,15990,101
|
|
20230810,120700,502346550,15990,15980,15990,15980,3
|
|
20230810,120600,502298590,15970,16000,16000,15970,280
|
|
20230810,120500,497818650,16000,16000,16000,16000,54
|
|
20230810,120400,496954650,16000,15980,16000,15980,4
|
|
20230810,120300,496890690,15940,15970,15970,15940,157
|
|
20230810,120200,494383970,15970,15950,15970,15950,2
|
|
20230810,120100,494352050,15890,15970,15970,15890,403
|
|
20230810,120000,487919440,15970,15950,15970,15950,41
|
|
20230810,115900,487264850,15950,15950,15950,15950,1
|
|
20230810,115800,487248900,15940,15940,15940,15940,11
|
|
20230810,115700,487073560,15910,15910,15910,15910,54
|
|
20230810,115600,486214420,15910,15910,15910,15910,0
|
|
20230810,115500,486214420,15910,15910,15910,15910,230
|
|
20230810,115400,482555120,15940,15940,15940,15940,0
|
|
20230810,115300,482555120,15940,15940,15940,15940,0
|
|
20230810,115200,482555120,15940,15940,15940,15940,1
|
|
20230810,115100,482539180,15930,15930,15930,15930,1
|
|
20230810,115000,482523250,15910,15910,15910,15910,0
|
|
20230810,114900,482523250,15910,15910,15910,15910,63
|
|
20230810,114800,481520920,15910,15910,15910,15910,28
|
|
20230810,114700,481075440,15920,15930,15930,15920,6
|
|
20230810,114600,480979880,15920,15920,15920,15920,45
|
|
20230810,114500,480263480,15920,15920,15920,15920,0
|
|
20230810,114400,480263480,15920,15930,15930,15920,316
|
|
20230810,114300,475231970,15930,15930,15930,15930,1
|
|
20230810,114200,475216040,15980,15980,16000,15980,144
|
|
20230810,114100,472914900,15980,15980,15980,15980,2
|
|
20230810,114000,472882940,16000,16010,16010,16000,64
|
|
20230810,113900,471858800,16010,16010,16010,16010,0
|
|
20230810,113800,471858800,16010,16010,16010,16010,16
|
|
20230810,113700,471602640,16000,15990,16000,15990,117
|
|
20230810,113600,469730650,15980,15960,15980,15960,476
|
|
20230810,113500,462127880,15960,15960,15960,15960,11
|
|
20230810,113400,461952320,15950,15950,15950,15950,0
|
|
20230810,113300,461952320,15950,15950,15950,15950,14
|
|
20230810,113200,461729020,15970,15980,15980,15970,187
|
|
20230810,113100,458740990,15980,15980,15980,15980,0
|
|
20230810,113000,458740990,15980,15980,15980,15980,6
|
|
20230810,112900,458645110,15970,15950,15970,15950,10
|
|
20230810,112800,458485590,15950,15950,15950,15950,0
|
|
20230810,112700,458485590,15950,15950,15970,15920,70
|
|
20230810,112600,457369110,15950,15950,15950,15950,2
|
|
20230810,112500,457337210,15980,15980,15980,15980,52
|
|
20230810,112400,456506250,15980,15980,15980,15980,2
|
|
20230810,112300,456474290,15980,15980,15980,15980,0
|
|
20230810,112200,456474290,15980,15980,15980,15980,1
|
|
20230810,112100,456458310,15980,16010,16010,15980,301
|
|
20230810,112000,451646580,16000,16000,16010,16000,122
|
|
20230810,111900,449694570,16000,16000,16000,15980,210
|
|
20230810,111800,446334970,16010,16020,16020,16010,118
|
|
20230810,111700,444444710,16020,15980,16030,15980,2523
|
|
20230810,111600,404058710,15980,15940,15980,15940,825
|
|
20230810,111500,390884810,15930,15910,15930,15910,123
|
|
20230810,111400,388926630,15910,15910,15910,15910,2
|
|
20230810,111300,388894810,15900,15900,15900,15900,46
|
|
20230810,111200,388163410,15900,15900,15900,15900,114
|
|
20230810,111100,386350810,15900,15930,15930,15900,9
|
|
20230810,111000,386207530,15940,15940,15940,15940,6
|
|
20230810,110900,386111890,15940,15930,15940,15930,103
|
|
20230810,110800,384470170,15930,15930,15930,15930,1
|
|
20230810,110700,384454240,15930,15930,15930,15930,15
|
|
20230810,110600,384215290,15930,15930,15930,15870,491
|
|
20230810,110500,376397260,15940,15940,15940,15940,0
|
|
20230810,110400,376397260,15940,15940,15940,15940,5
|
|
20230810,110300,376317560,15940,15900,15950,15900,525
|
|
20230810,110200,367958570,15900,15870,15900,15870,190
|
|
20230810,110100,364941130,15830,15780,15830,15780,310
|
|
20230810,110000,360040970,15770,15770,15770,15770,103
|
|
20230810,105900,358416660,15780,15780,15780,15780,0
|
|
20230810,105800,358416660,15780,15780,15780,15780,1
|
|
20230810,105700,358400880,15770,15770,15770,15770,121
|
|
20230810,105600,356492710,15780,15800,15800,15780,18
|
|
20230810,105500,356208610,15800,15800,15800,15800,0
|
|
20230810,105400,356208610,15800,15800,15800,15800,0
|
|
20230810,105300,356208610,15800,15810,15810,15800,222
|
|
20230810,105200,352700760,15830,15830,15830,15830,0
|
|
20230810,105100,352700760,15830,15820,15830,15820,51
|
|
20230810,105000,351893930,15830,15830,15830,15830,1
|
|
20230810,104900,351878100,15830,15830,15830,15830,1
|
|
20230810,104800,351862270,15830,15830,15830,15830,0
|
|
20230810,104700,351862270,15830,15830,15830,15830,0
|
|
20230810,104600,351862270,15830,15830,15830,15830,1
|
|
20230810,104500,351846440,15800,15800,15800,15800,0
|
|
20230810,104400,351846440,15800,15780,15800,15780,156
|
|
20230810,104300,349384730,15780,15770,15780,15770,2
|
|
20230810,104200,349353180,15770,15740,15770,15740,25
|
|
20230810,104100,348959650,15740,15830,15830,15740,446
|
|
20230810,104000,341908970,15830,15830,15830,15830,204
|
|
20230810,103900,338679650,15840,15850,15850,15840,188
|
|
20230810,103800,335701210,15850,15850,15850,15850,15
|
|
20230810,103700,335463460,15880,15880,15880,15880,1
|
|
20230810,103600,335447580,15880,15880,15880,15880,1
|
|
20230810,103500,335431700,15890,15890,15890,15890,0
|
|
20230810,103400,335431700,15890,15850,15890,15850,142
|
|
20230810,103300,333180160,15850,15840,15850,15840,10
|
|
20230810,103200,333021700,15850,15850,15850,15850,17
|
|
20230810,103100,332752250,15850,15850,15850,15850,0
|
|
20230810,103000,332752250,15850,15850,15850,15850,165
|
|
20230810,102900,330137000,15850,15850,15850,15850,59
|
|
20230810,102800,329201850,15900,15900,15900,15900,0
|
|
20230810,102700,329201850,15900,15900,15900,15900,20
|
|
20230810,102600,328883850,15900,15850,15900,15840,335
|
|
20230810,102500,323567050,15850,15850,15880,15850,152
|
|
20230810,102400,321157820,15850,15860,15860,15850,151
|
|
20230810,102300,318764400,15860,15890,15890,15860,33
|
|
20230810,102200,318240390,15890,15860,15890,15860,186
|
|
20230810,102100,315287760,15880,15880,15880,15880,13
|
|
20230810,102000,315081320,15900,15900,15900,15900,0
|
|
20230810,101900,315081320,15900,15900,15910,15900,21
|
|
20230810,101800,314747260,15900,15920,15920,15900,117
|
|
20230810,101700,312885890,15920,15910,15920,15900,190
|
|
20230810,101600,309862900,15910,15900,15910,15900,160
|
|
20230810,101500,307317800,15910,15850,15910,15850,129
|
|
20230810,101400,305266920,15840,15820,15840,15820,170
|
|
20230810,101300,302575960,15810,15910,15920,15810,1385
|
|
20230810,101200,280532190,15920,15840,15920,15840,2385
|
|
20230810,101100,242631420,15840,15750,15840,15750,221
|
|
20230810,101000,239135480,15720,15720,15720,15600,868
|
|
20230810,100900,225536300,15730,15760,15760,15730,176
|
|
20230810,100800,222766710,15770,15780,15780,15770,116
|
|
20230810,100700,220936260,15770,15770,15790,15770,348
|
|
20230810,100600,215445220,15760,15630,15760,15630,3117
|
|
20230810,100500,166519040,15630,15630,15630,15630,2
|
|
20230810,100400,166487780,15630,15630,15630,15630,5
|
|
20230810,100300,166409630,15620,15610,15620,15610,7
|
|
20230810,100200,166300340,15610,15600,15610,15600,416
|
|
20230810,100100,159810730,15600,15600,15600,15600,151
|
|
20230810,100000,157455130,15600,15600,15600,15600,1
|
|
20230810,095900,157439530,15600,15600,15600,15600,0
|
|
20230810,095800,157439530,15600,15580,15600,15580,40
|
|
20230810,095700,156815800,15570,15570,15570,15570,8
|
|
20230810,095600,156691240,15570,15570,15570,15570,0
|
|
20230810,095500,156691240,15570,15570,15570,15570,2
|
|
20230810,095400,156660100,15500,15500,15500,15500,1
|
|
20230810,095300,156644600,15500,15500,15500,15500,0
|
|
20230810,095200,156644600,15500,15490,15500,15480,74
|
|
20230810,095100,155498520,15490,15500,15560,15490,526
|
|
20230810,095000,147345280,15500,15510,15520,15500,210
|
|
20230810,094900,144090100,15500,15530,15530,15500,106
|
|
20230810,094800,142446860,15570,15570,15570,15570,0
|
|
20230810,094700,142446860,15570,15570,15570,15570,43
|
|
20230810,094600,141777350,15580,15580,15580,15580,0
|
|
20230810,094500,141777350,15580,15570,15580,15570,53
|
|
20230810,094400,140951630,15500,15560,15570,15500,22
|
|
20230810,094300,140610490,15500,15500,15500,15500,0
|
|
20230810,094200,140610490,15500,15500,15500,15500,0
|
|
20230810,094100,140610490,15500,15570,15570,15500,130
|
|
20230810,094000,138594540,15570,15580,15580,15570,2
|
|
20230810,093900,138563390,15590,15590,15590,15590,5
|
|
20230810,093800,138485440,15580,15580,15580,15580,3
|
|
20230810,093700,138438700,15570,15570,15570,15570,62
|
|
20230810,093600,137473360,15560,15550,15560,15550,54
|
|
20230810,093500,136633620,15550,15550,15550,15550,0
|
|
20230810,093400,136633620,15550,15550,15550,15550,1
|
|
20230810,093300,136618070,15540,15520,15540,15520,24
|
|
20230810,093200,136245350,15520,15480,15520,15380,169
|
|
20230810,093100,133629440,15480,15540,15540,15480,158
|
|
20230810,093000,131183200,15540,15540,15540,15540,1
|
|
20230810,092900,131167660,15550,15550,15550,15550,0
|
|
20230810,092800,131167660,15550,15550,15550,15550,2
|
|
20230810,092700,131136560,15540,15520,15640,15520,187
|
|
20230810,092600,128230780,15520,15480,15520,15480,137
|
|
20230810,092500,126106220,15470,15510,15510,15470,1416
|
|
20230810,092400,104195240,15520,15620,15620,15520,28
|
|
20230810,092300,103760130,15630,15630,15630,15630,1
|
|
20230810,092200,103744500,15640,15580,15650,15560,214
|
|
20230810,092100,100411770,15590,15660,15660,15590,20
|
|
20230810,092000,100099430,15660,15590,15660,15590,121
|
|
20230810,091900,98212670,15590,15570,15590,15570,8
|
|
20230810,091800,98088030,15580,15580,15580,15580,5
|
|
20230810,091700,98010130,15570,15460,15570,15460,86
|
|
20230810,091600,96679380,15370,15470,15470,15370,1001
|
|
20230810,091500,81293900,15340,15320,15340,15320,247
|
|
20230810,091400,77504940,15330,15430,15430,15330,208
|
|
20230810,091300,74314150,15400,15440,15440,15400,108
|
|
20230810,091200,72650230,15440,15430,15440,15430,2
|
|
20230810,091100,72619360,15470,15600,15600,15470,162
|
|
20230810,091000,70101490,15600,15600,15600,15590,120
|
|
20230810,090900,68230420,15710,15720,15790,15710,130
|
|
20230810,090800,66186270,15710,15680,15780,15680,2323
|
|
20230810,090700,29628060,15680,15660,15680,15660,930
|
|
20230810,090600,15052480,15670,15680,15680,15670,11
|
|
20230810,090500,14880100,15680,15500,15680,15500,201
|
|
20230810,090400,11745770,15500,15490,15500,15490,157
|
|
20230810,090300,9313830,15490,15410,15490,15400,117
|
|
20230810,090200,7502280,15430,15430,15440,15430,55
|
|
20230810,090100,6653220,15430,15490,15490,15430,12
|
|
20230810,090000,6468000,15400,15400,15400,15400,420
|