670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200700,462389110,12360,12360,12360,12360,1730
|
|
20230809,200600,462389110,12360,12360,12360,12360,0
|
|
20230809,200500,462389110,12360,12360,12360,12360,0
|
|
20230809,200400,462389110,12360,12360,12360,12360,0
|
|
20230809,200300,462389110,12360,12360,12360,12360,0
|
|
20230809,200200,462389110,12360,12360,12360,12360,0
|
|
20230809,200100,462389110,12360,12360,12360,12360,0
|
|
20230809,200000,462389110,12360,12360,12360,12360,0
|
|
20230809,195900,462389110,12360,12360,12360,12360,0
|
|
20230809,195800,462389110,12360,12360,12360,12360,0
|
|
20230809,195700,462389110,12360,12360,12360,12360,0
|
|
20230809,195600,462389110,12360,12360,12360,12360,0
|
|
20230809,195500,462389110,12360,12360,12360,12360,0
|
|
20230809,195400,462389110,12360,12360,12360,12360,0
|
|
20230809,195300,462389110,12360,12360,12360,12360,0
|
|
20230809,195200,462389110,12360,12360,12360,12360,0
|
|
20230809,195100,462389110,12360,12360,12360,12360,0
|
|
20230809,195000,462389110,12360,12360,12360,12360,0
|
|
20230809,194900,462389110,12360,12360,12360,12360,0
|
|
20230809,194800,462389110,12360,12360,12360,12360,0
|
|
20230809,194700,462389110,12360,12360,12360,12360,0
|
|
20230809,194600,462389110,12360,12360,12360,12360,0
|
|
20230809,194500,462389110,12360,12360,12360,12360,0
|
|
20230809,194400,462389110,12360,12360,12360,12360,0
|
|
20230809,194300,462389110,12360,12360,12360,12360,0
|
|
20230809,194200,462389110,12360,12360,12360,12360,0
|
|
20230809,194100,462389110,12360,12360,12360,12360,0
|
|
20230809,194000,462389110,12360,12360,12360,12360,0
|
|
20230809,193900,462389110,12360,12360,12360,12360,0
|
|
20230809,193800,462389110,12360,12360,12360,12360,0
|
|
20230809,193700,462389110,12360,12360,12360,12360,1730
|
|
20230809,193600,462389110,12360,12360,12360,12360,0
|
|
20230809,193500,462389110,12360,12360,12360,12360,0
|
|
20230809,193400,462389110,12360,12360,12360,12360,0
|
|
20230809,193300,462389110,12360,12360,12360,12360,0
|
|
20230809,193200,462389110,12360,12360,12360,12360,0
|
|
20230809,193100,462389110,12360,12360,12360,12360,0
|
|
20230809,193000,462389110,12360,12360,12360,12360,0
|
|
20230809,192900,462389110,12360,12360,12360,12360,0
|
|
20230809,192800,462389110,12360,12360,12360,12360,0
|
|
20230809,192700,462389110,12360,12360,12360,12360,0
|
|
20230809,192600,462389110,12360,12360,12360,12360,0
|
|
20230809,192500,462389110,12360,12360,12360,12360,0
|
|
20230809,192400,462389110,12360,12360,12360,12360,0
|
|
20230809,192300,462389110,12360,12360,12360,12360,0
|
|
20230809,192200,462389110,12360,12360,12360,12360,0
|
|
20230809,192100,462389110,12360,12360,12360,12360,0
|
|
20230809,192000,462389110,12360,12360,12360,12360,0
|
|
20230809,191900,462389110,12360,12360,12360,12360,0
|
|
20230809,191800,462389110,12360,12360,12360,12360,0
|
|
20230809,191700,462389110,12360,12360,12360,12360,0
|
|
20230809,191600,462389110,12360,12360,12360,12360,0
|
|
20230809,191500,462389110,12360,12360,12360,12360,0
|
|
20230809,191400,462389110,12360,12360,12360,12360,0
|
|
20230809,191300,462389110,12360,12360,12360,12360,0
|
|
20230809,191200,462389110,12360,12360,12360,12360,0
|
|
20230809,191100,462389110,12360,12360,12360,12360,0
|
|
20230809,191000,462389110,12360,12360,12360,12360,0
|
|
20230809,190900,462389110,12360,12360,12360,12360,0
|
|
20230809,190800,462389110,12360,12360,12360,12360,0
|
|
20230809,190700,462389110,12360,12360,12360,12360,1730
|
|
20230809,190600,462389110,12360,12360,12360,12360,0
|
|
20230809,190500,462389110,12360,12360,12360,12360,0
|
|
20230809,190400,462389110,12360,12360,12360,12360,0
|
|
20230809,190300,462389110,12360,12360,12360,12360,0
|
|
20230809,190200,462389110,12360,12360,12360,12360,0
|
|
20230809,190100,462389110,12360,12360,12360,12360,0
|
|
20230809,190000,462389110,12360,12360,12360,12360,0
|
|
20230809,185900,462389110,12360,12360,12360,12360,0
|
|
20230809,185800,462389110,12360,12360,12360,12360,0
|
|
20230809,185700,462389110,12360,12360,12360,12360,0
|
|
20230809,185600,462389110,12360,12360,12360,12360,0
|
|
20230809,185500,462389110,12360,12360,12360,12360,0
|
|
20230809,185400,462389110,12360,12360,12360,12360,0
|
|
20230809,185300,462389110,12360,12360,12360,12360,0
|
|
20230809,185200,462389110,12360,12360,12360,12360,0
|
|
20230809,185100,462389110,12360,12360,12360,12360,0
|
|
20230809,185000,462389110,12360,12360,12360,12360,0
|
|
20230809,184900,462389110,12360,12360,12360,12360,0
|
|
20230809,184800,462389110,12360,12360,12360,12360,0
|
|
20230809,184700,462389110,12360,12360,12360,12360,0
|
|
20230809,184600,462389110,12360,12360,12360,12360,0
|
|
20230809,184500,462389110,12360,12360,12360,12360,0
|
|
20230809,184400,462389110,12360,12360,12360,12360,0
|
|
20230809,184300,462389110,12360,12360,12360,12360,0
|
|
20230809,184200,462389110,12360,12360,12360,12360,0
|
|
20230809,184100,462389110,12360,12360,12360,12360,0
|
|
20230809,184000,462389110,12360,12360,12360,12360,0
|
|
20230809,183900,462389110,12360,12360,12360,12360,0
|
|
20230809,183800,462389110,12360,12360,12360,12360,0
|
|
20230809,183700,462389110,12360,12360,12360,12360,1730
|
|
20230809,183600,462389110,12360,12360,12360,12360,0
|
|
20230809,183500,462389110,12360,12360,12360,12360,0
|
|
20230809,183400,462389110,12360,12360,12360,12360,0
|
|
20230809,183300,462389110,12360,12360,12360,12360,0
|
|
20230809,183200,462389110,12360,12360,12360,12360,0
|
|
20230809,183100,462389110,12360,12360,12360,12360,0
|
|
20230809,183000,462389110,12360,12360,12360,12360,0
|
|
20230809,182900,462389110,12360,12360,12360,12360,0
|
|
20230809,182800,462389110,12360,12360,12360,12360,0
|
|
20230809,182700,462389110,12360,12360,12360,12360,0
|
|
20230809,182600,462389110,12360,12360,12360,12360,0
|
|
20230809,182500,462389110,12360,12360,12360,12360,0
|
|
20230809,182400,462389110,12360,12360,12360,12360,0
|
|
20230809,182300,462389110,12360,12360,12360,12360,0
|
|
20230809,182200,462389110,12360,12360,12360,12360,0
|
|
20230809,182100,462389110,12360,12360,12360,12360,0
|
|
20230809,182000,462389110,12360,12360,12360,12360,0
|
|
20230809,181900,462389110,12360,12360,12360,12360,0
|
|
20230809,181800,462389110,12360,12360,12360,12360,0
|
|
20230809,181700,462389110,12360,12360,12360,12360,0
|
|
20230809,181600,462389110,12360,12360,12360,12360,0
|
|
20230809,181500,462389110,12360,12360,12360,12360,0
|
|
20230809,181400,462389110,12360,12360,12360,12360,0
|
|
20230809,181300,462389110,12360,12360,12360,12360,0
|
|
20230809,181200,462389110,12360,12360,12360,12360,0
|
|
20230809,181100,462389110,12360,12360,12360,12360,0
|
|
20230809,181000,462389110,12360,12360,12360,12360,0
|
|
20230809,180900,462389110,12360,12360,12360,12360,0
|
|
20230809,180800,462389110,12360,12360,12360,12360,0
|
|
20230809,180700,462389110,12360,12360,12360,12360,1730
|
|
20230809,180600,462389110,12360,12360,12360,12360,0
|
|
20230809,180500,462389110,12360,12360,12360,12360,0
|
|
20230809,180400,462389110,12360,12360,12360,12360,0
|
|
20230809,180300,462389110,12360,12360,12360,12360,0
|
|
20230809,180200,462389110,12360,12360,12360,12360,0
|
|
20230809,180100,462389110,12360,12360,12360,12360,0
|
|
20230809,180000,462389110,12360,12360,12360,12360,0
|
|
20230809,175900,462389110,12360,12360,12360,12360,0
|
|
20230809,175800,462389110,12360,12360,12360,12360,0
|
|
20230809,175700,462389110,12360,12360,12360,12360,0
|
|
20230809,175600,462389110,12360,12360,12360,12360,0
|
|
20230809,175500,462389110,12360,12360,12360,12360,0
|
|
20230809,175400,462389110,12360,12360,12360,12360,0
|
|
20230809,175300,462389110,12360,12360,12360,12360,0
|
|
20230809,175200,462389110,12360,12360,12360,12360,0
|
|
20230809,175100,462389110,12360,12360,12360,12360,0
|
|
20230809,175000,462389110,12360,12360,12360,12360,0
|
|
20230809,174900,462389110,12360,12360,12360,12360,0
|
|
20230809,174800,462389110,12360,12360,12360,12360,0
|
|
20230809,174700,462389110,12360,12360,12360,12360,0
|
|
20230809,174600,462389110,12360,12360,12360,12360,0
|
|
20230809,174500,462389110,12360,12360,12360,12360,0
|
|
20230809,174400,462389110,12360,12360,12360,12360,0
|
|
20230809,174300,462389110,12360,12360,12360,12360,0
|
|
20230809,174200,462389110,12360,12360,12360,12360,0
|
|
20230809,174100,462389110,12360,12360,12360,12360,0
|
|
20230809,174000,462389110,12360,12360,12360,12360,0
|
|
20230809,173900,462389110,12360,12360,12360,12360,0
|
|
20230809,173800,462389110,12360,12360,12360,12360,0
|
|
20230809,173700,462389110,12360,12360,12360,12360,1730
|
|
20230809,173600,462389110,12360,12360,12360,12360,0
|
|
20230809,173500,462389110,12360,12360,12360,12360,0
|
|
20230809,173400,462389110,12360,12360,12360,12360,0
|
|
20230809,173300,462389110,12360,12360,12360,12360,0
|
|
20230809,173200,462389110,12360,12360,12360,12360,0
|
|
20230809,173100,462389110,12360,12360,12360,12360,0
|
|
20230809,173000,462389110,12360,12360,12360,12360,0
|
|
20230809,172900,462389110,12360,12360,12360,12360,0
|
|
20230809,172800,462389110,12360,12360,12360,12360,0
|
|
20230809,172700,462389110,12360,12360,12360,12360,0
|
|
20230809,172600,462389110,12360,12360,12360,12360,0
|
|
20230809,172500,462389110,12360,12360,12360,12360,0
|
|
20230809,172400,462389110,12360,12360,12360,12360,0
|
|
20230809,172300,462389110,12360,12360,12360,12360,0
|
|
20230809,172200,462389110,12360,12360,12360,12360,0
|
|
20230809,172100,462389110,12360,12360,12360,12360,0
|
|
20230809,172000,462389110,12360,12360,12360,12360,0
|
|
20230809,171900,462389110,12360,12360,12360,12360,0
|
|
20230809,171800,462389110,12360,12360,12360,12360,0
|
|
20230809,171700,462389110,12360,12360,12360,12360,0
|
|
20230809,171600,462389110,12360,12360,12360,12360,0
|
|
20230809,171500,462389110,12360,12360,12360,12360,0
|
|
20230809,171400,462389110,12360,12360,12360,12360,0
|
|
20230809,171300,462389110,12360,12360,12360,12360,0
|
|
20230809,171200,462389110,12360,12360,12360,12360,0
|
|
20230809,171100,462389110,12360,12360,12360,12360,0
|
|
20230809,171000,462389110,12360,12360,12360,12360,0
|
|
20230809,170900,462389110,12360,12360,12360,12360,0
|
|
20230809,170800,462389110,12360,12360,12360,12360,0
|
|
20230809,170700,462389110,12360,12360,12360,12360,1730
|
|
20230809,170600,462389110,12360,12360,12360,12360,0
|
|
20230809,170500,462389110,12360,12360,12360,12360,0
|
|
20230809,170400,462389110,12360,12360,12360,12360,0
|
|
20230809,170300,462389110,12360,12360,12360,12360,0
|
|
20230809,170200,462389110,12360,12360,12360,12360,0
|
|
20230809,170100,462389110,12360,12360,12360,12360,0
|
|
20230809,170000,462389110,12360,12360,12360,12360,0
|
|
20230809,165900,462389110,12360,12360,12360,12360,0
|
|
20230809,165800,462389110,12360,12360,12360,12360,0
|
|
20230809,165700,462389110,12360,12360,12360,12360,0
|
|
20230809,165600,462389110,12360,12360,12360,12360,0
|
|
20230809,165500,462389110,12360,12360,12360,12360,0
|
|
20230809,165400,462389110,12360,12360,12360,12360,0
|
|
20230809,165300,462389110,12360,12360,12360,12360,0
|
|
20230809,165200,462389110,12360,12360,12360,12360,0
|
|
20230809,165100,462389110,12360,12360,12360,12360,0
|
|
20230809,165000,462389110,12360,12360,12360,12360,0
|
|
20230809,164900,462389110,12360,12360,12360,12360,0
|
|
20230809,164800,462389110,12360,12360,12360,12360,0
|
|
20230809,164700,462389110,12360,12360,12360,12360,0
|
|
20230809,164600,462389110,12360,12360,12360,12360,0
|
|
20230809,164500,462389110,12360,12360,12360,12360,0
|
|
20230809,164400,462389110,12360,12360,12360,12360,0
|
|
20230809,164300,462389110,12360,12360,12360,12360,0
|
|
20230809,164200,462389110,12360,12360,12360,12360,0
|
|
20230809,164100,462389110,12360,12360,12360,12360,0
|
|
20230809,164000,462389110,12360,12360,12360,12360,0
|
|
20230809,163900,462389110,12360,12360,12360,12360,0
|
|
20230809,163800,462389110,12360,12360,12360,12360,0
|
|
20230809,163700,462389110,12360,12360,12360,12360,1730
|
|
20230809,163600,462389110,12360,12360,12360,12360,0
|
|
20230809,163500,462389110,12360,12360,12360,12360,0
|
|
20230809,163400,462389110,12360,12360,12360,12360,0
|
|
20230809,163300,462389110,12360,12360,12360,12360,0
|
|
20230809,163200,462389110,12360,12360,12360,12360,0
|
|
20230809,163100,462389110,12360,12360,12360,12360,0
|
|
20230809,163000,462389110,12360,12360,12360,12360,0
|
|
20230809,162900,462389110,12360,12360,12360,12360,0
|
|
20230809,162800,462389110,12360,12360,12360,12360,0
|
|
20230809,162700,462389110,12360,12360,12360,12360,0
|
|
20230809,162600,462389110,12360,12360,12360,12360,0
|
|
20230809,162500,462389110,12360,12360,12360,12360,0
|
|
20230809,162400,462389110,12360,12360,12360,12360,0
|
|
20230809,162300,462389110,12360,12360,12360,12360,0
|
|
20230809,162200,462389110,12360,12360,12360,12360,0
|
|
20230809,162100,462389110,12360,12360,12360,12360,0
|
|
20230809,162000,462389110,12360,12360,12360,12360,0
|
|
20230809,161900,462389110,12360,12360,12360,12360,0
|
|
20230809,161800,462389110,12360,12360,12360,12360,0
|
|
20230809,161700,462389110,12360,12360,12360,12360,0
|
|
20230809,161600,462389110,12360,12360,12360,12360,0
|
|
20230809,161500,462389110,12360,12360,12360,12360,0
|
|
20230809,161400,462389110,12360,12360,12360,12360,0
|
|
20230809,161300,462389110,12360,12360,12360,12360,0
|
|
20230809,161200,462389110,12360,12360,12360,12360,0
|
|
20230809,161100,462389110,12360,12360,12360,12360,0
|
|
20230809,161000,462389110,12360,12360,12360,12360,0
|
|
20230809,160900,462389110,12360,12360,12360,12360,0
|
|
20230809,160800,462389110,12360,12360,12360,12360,0
|
|
20230809,160700,462389110,12360,12360,12360,12360,1730
|
|
20230809,160600,462389110,12360,12360,12360,12360,0
|
|
20230809,160500,462389110,12360,12360,12360,12360,0
|
|
20230809,160400,462389110,12360,12360,12360,12360,0
|
|
20230809,160300,462389110,12360,12360,12360,12360,0
|
|
20230809,160200,462389110,12360,12360,12360,12360,0
|
|
20230809,160100,462389110,12360,12360,12360,12360,0
|
|
20230809,160000,462389110,12360,12360,12360,12360,0
|
|
20230809,155900,462389110,12360,12360,12360,12360,0
|
|
20230809,155800,462389110,12360,12360,12360,12360,0
|
|
20230809,155700,462389110,12360,12360,12360,12360,0
|
|
20230809,155600,462389110,12360,12360,12360,12360,0
|
|
20230809,155500,462389110,12360,12360,12360,12360,0
|
|
20230809,155400,462389110,12360,12360,12360,12360,0
|
|
20230809,155300,462389110,12360,12360,12360,12360,0
|
|
20230809,155200,462389110,12360,12360,12360,12360,0
|
|
20230809,155100,462389110,12360,12360,12360,12360,0
|
|
20230809,155000,462389110,12360,12360,12360,12360,0
|
|
20230809,154900,462389110,12360,12360,12360,12360,0
|
|
20230809,154800,462389110,12360,12360,12360,12360,0
|
|
20230809,154700,462389110,12360,12360,12360,12360,0
|
|
20230809,154600,462389110,12360,12360,12360,12360,0
|
|
20230809,154500,462389110,12360,12360,12360,12360,0
|
|
20230809,154400,462389110,12360,12360,12360,12360,0
|
|
20230809,154300,462389110,12360,12360,12360,12360,0
|
|
20230809,154200,462389110,12360,12360,12360,12360,0
|
|
20230809,154100,462389110,12360,12360,12360,12360,0
|
|
20230809,154000,462389110,12360,12360,12360,12360,0
|
|
20230809,153900,462389110,12360,12360,12360,12360,0
|
|
20230809,153800,462389110,12360,12360,12360,12360,0
|
|
20230809,153700,462389110,12360,12360,12360,12360,1730
|
|
20230809,153600,462389110,12360,12360,12360,12360,0
|
|
20230809,153500,462389110,12360,12360,12360,12360,0
|
|
20230809,153400,462389110,12360,12360,12360,12360,0
|
|
20230809,153300,462389110,12360,12360,12360,12360,0
|
|
20230809,153200,462389110,12360,12360,12360,12360,0
|
|
20230809,153100,462389110,12360,12360,12360,12360,0
|
|
20230809,153000,462389110,12360,12360,12360,12360,1730
|
|
20230809,152900,441006310,12350,12350,12350,12350,0
|
|
20230809,152800,441006310,12350,12350,12350,12350,0
|
|
20230809,152700,441006310,12350,12350,12350,12350,0
|
|
20230809,152600,441006310,12350,12350,12350,12350,0
|
|
20230809,152500,441006310,12350,12350,12350,12350,0
|
|
20230809,152400,441006310,12350,12350,12350,12350,0
|
|
20230809,152300,441006310,12350,12350,12350,12350,0
|
|
20230809,152200,441006310,12350,12350,12350,12350,0
|
|
20230809,152100,441006310,12350,12350,12350,12350,0
|
|
20230809,152000,441006310,12350,12350,12350,12350,0
|
|
20230809,151900,441006310,12350,12310,12350,12250,808
|
|
20230809,151800,431095320,12350,12350,12350,12350,4
|
|
20230809,151700,431045920,12350,12350,12350,12350,83
|
|
20230809,151600,430020870,12340,12340,12340,12340,497
|
|
20230809,151500,423887890,12340,12340,12340,12340,0
|
|
20230809,151400,423887890,12340,12340,12340,12340,0
|
|
20230809,151300,423887890,12340,12340,12340,12340,0
|
|
20230809,151200,423887890,12340,12340,12340,12340,147
|
|
20230809,151100,422073910,12340,12340,12340,12340,0
|
|
20230809,151000,422073910,12340,12280,12340,12280,200
|
|
20230809,150900,419607950,12330,12330,12330,12330,0
|
|
20230809,150800,419607950,12330,12330,12330,12330,1
|
|
20230809,150700,419595620,12270,12290,12290,12270,400
|
|
20230809,150600,414684080,12330,12330,12330,12330,1
|
|
20230809,150500,414671750,12280,12270,12280,12270,1765
|
|
20230809,150400,392997660,12330,12270,12330,12270,18
|
|
20230809,150300,392776740,12270,12280,12330,12270,106
|
|
20230809,150200,391475060,12280,12280,12280,12280,100
|
|
20230809,150100,390247060,12330,12330,12330,12330,0
|
|
20230809,150000,390247060,12330,12330,12330,12330,0
|
|
20230809,145900,390247060,12330,12330,12330,12330,0
|
|
20230809,145800,390247060,12330,12300,12330,12300,2
|
|
20230809,145700,390222430,12300,12300,12300,12300,1000
|
|
20230809,145600,377922430,12340,12340,12340,12340,0
|
|
20230809,145500,377922430,12340,12340,12340,12340,1
|
|
20230809,145400,377910090,12330,12330,12340,12330,94
|
|
20230809,145300,376751060,12340,12340,12340,12340,0
|
|
20230809,145200,376751060,12340,12340,12340,12340,0
|
|
20230809,145100,376751060,12340,12340,12340,12340,0
|
|
20230809,145000,376751060,12340,12340,12340,12340,1
|
|
20230809,144900,376738720,12330,12290,12330,12280,250
|
|
20230809,144800,373657730,12330,12330,12330,12330,0
|
|
20230809,144700,373657730,12330,12300,12330,12300,2
|
|
20230809,144600,373633100,12330,12330,12330,12330,0
|
|
20230809,144500,373633100,12330,12290,12330,12290,2
|
|
20230809,144400,373608480,12280,12280,12280,12280,0
|
|
20230809,144300,373608480,12280,12310,12350,12280,498
|
|
20230809,144200,367484240,12350,12350,12350,12350,0
|
|
20230809,144100,367484240,12350,12350,12350,12350,0
|
|
20230809,144000,367484240,12350,12350,12350,12350,0
|
|
20230809,143900,367484240,12350,12350,12350,12350,0
|
|
20230809,143800,367484240,12350,12350,12350,12350,1
|
|
20230809,143700,367471890,12320,12320,12320,12320,1
|
|
20230809,143600,367459570,12320,12320,12320,12320,2
|
|
20230809,143500,367434930,12320,12320,12320,12320,1
|
|
20230809,143400,367422610,12350,12350,12350,12350,0
|
|
20230809,143300,367422610,12350,12350,12350,12350,0
|
|
20230809,143200,367422610,12350,12350,12350,12350,1
|
|
20230809,143100,367410260,12340,12340,12340,12340,0
|
|
20230809,143000,367410260,12340,12340,12340,12340,51
|
|
20230809,142900,366780920,12310,12310,12310,12310,75
|
|
20230809,142800,365857670,12310,12310,12310,12310,84
|
|
20230809,142700,364823630,12310,12310,12310,12310,0
|
|
20230809,142600,364823630,12310,12310,12310,12310,0
|
|
20230809,142500,364823630,12310,12310,12310,12310,200
|
|
20230809,142400,362361630,12340,12340,12340,12340,1
|
|
20230809,142300,362349290,12310,12320,12320,12310,60
|
|
20230809,142200,361610510,12320,12320,12320,12320,10
|
|
20230809,142100,361487310,12340,12340,12340,12340,0
|
|
20230809,142000,361487310,12340,12340,12340,12340,0
|
|
20230809,141900,361487310,12340,12340,12340,12340,1
|
|
20230809,141800,361474970,12330,12330,12330,12330,0
|
|
20230809,141700,361474970,12330,12330,12330,12330,6
|
|
20230809,141600,361400990,12340,12340,12340,12340,0
|
|
20230809,141500,361400990,12340,12340,12340,12340,0
|
|
20230809,141400,361400990,12340,12340,12340,12340,0
|
|
20230809,141300,361400990,12340,12340,12340,12340,0
|
|
20230809,141200,361400990,12340,12340,12340,12340,0
|
|
20230809,141100,361400990,12340,12340,12340,12340,0
|
|
20230809,141000,361400990,12340,12330,12340,12330,11
|
|
20230809,140900,361265270,12330,12330,12330,12330,1
|
|
20230809,140800,361252940,12320,12320,12320,12320,59
|
|
20230809,140700,360526060,12330,12330,12330,12330,1
|
|
20230809,140600,360513730,12330,12330,12330,12330,0
|
|
20230809,140500,360513730,12330,12330,12330,12320,107
|
|
20230809,140400,359194600,12340,12340,12340,12340,2
|
|
20230809,140300,359169920,12340,12340,12340,12340,0
|
|
20230809,140200,359169920,12340,12330,12340,12330,10
|
|
20230809,140100,359046610,12340,12340,12340,12340,50
|
|
20230809,140000,358429610,12340,12340,12340,12340,0
|
|
20230809,135900,358429610,12340,12340,12340,12340,0
|
|
20230809,135800,358429610,12340,12330,12340,12330,53
|
|
20230809,135700,357776110,12330,12330,12330,12330,0
|
|
20230809,135600,357776110,12330,12330,12330,12330,200
|
|
20230809,135500,355310110,12360,12360,12360,12360,0
|
|
20230809,135400,355310110,12360,12360,12360,12360,0
|
|
20230809,135300,355310110,12360,12360,12360,12360,0
|
|
20230809,135200,355310110,12360,12360,12360,12360,0
|
|
20230809,135100,355310110,12360,12360,12360,12360,1
|
|
20230809,135000,355297750,12330,12330,12330,12330,104
|
|
20230809,134900,354015430,12360,12360,12360,12360,0
|
|
20230809,134800,354015430,12360,12360,12360,12360,0
|
|
20230809,134700,354015430,12360,12360,12360,12360,0
|
|
20230809,134600,354015430,12360,12360,12360,12360,0
|
|
20230809,134500,354015430,12360,12360,12360,12360,0
|
|
20230809,134400,354015430,12360,12360,12360,12360,1
|
|
20230809,134300,354003070,12330,12330,12330,12330,15
|
|
20230809,134200,353818120,12360,12360,12360,12360,0
|
|
20230809,134100,353818120,12360,12360,12360,12360,10
|
|
20230809,134000,353694520,12360,12330,12360,12330,2
|
|
20230809,133900,353669830,12360,12360,12360,12360,0
|
|
20230809,133800,353669830,12360,12330,12360,12330,101
|
|
20230809,133700,352424470,12360,12340,12360,12340,280
|
|
20230809,133600,348969250,12340,12340,12340,12340,0
|
|
20230809,133500,348969250,12340,12340,12340,12340,0
|
|
20230809,133400,348969250,12340,12340,12340,12330,103
|
|
20230809,133300,347698240,12360,12360,12360,12360,0
|
|
20230809,133200,347698240,12360,12360,12360,12360,35
|
|
20230809,133100,347265640,12390,12390,12390,12390,0
|
|
20230809,133000,347265640,12390,12390,12390,12390,0
|
|
20230809,132900,347265640,12390,12390,12390,12390,4
|
|
20230809,132800,347216080,12390,12390,12390,12390,0
|
|
20230809,132700,347216080,12390,12370,12390,12370,2
|
|
20230809,132600,347191320,12400,12400,12400,12400,0
|
|
20230809,132500,347191320,12400,12400,12400,12400,0
|
|
20230809,132400,347191320,12400,12400,12400,12400,0
|
|
20230809,132300,347191320,12400,12400,12400,12400,31
|
|
20230809,132200,346806920,12380,12380,12380,12380,32
|
|
20230809,132100,346410760,12410,12410,12410,12410,1
|
|
20230809,132000,346398350,12400,12400,12400,12400,16
|
|
20230809,131900,346199950,12400,12380,12400,12380,4
|
|
20230809,131800,346150390,12400,12410,12410,12380,8
|
|
20230809,131700,346051270,12420,12420,12420,12420,0
|
|
20230809,131600,346051270,12420,12380,12420,12380,104
|
|
20230809,131500,344763680,12420,12420,12420,12420,0
|
|
20230809,131400,344763680,12420,12420,12420,12420,6
|
|
20230809,131300,344689160,12420,12420,12420,12420,2
|
|
20230809,131200,344664320,12420,12420,12420,12420,0
|
|
20230809,131100,344664320,12420,12420,12420,12420,10
|
|
20230809,131000,344540120,12420,12420,12420,12420,0
|
|
20230809,130900,344540120,12420,12420,12420,12420,0
|
|
20230809,130800,344540120,12420,12420,12420,12420,0
|
|
20230809,130700,344540120,12420,12420,12420,12420,0
|
|
20230809,130600,344540120,12420,12420,12420,12420,0
|
|
20230809,130500,344540120,12420,12420,12420,12420,0
|
|
20230809,130400,344540120,12420,12420,12420,12420,0
|
|
20230809,130300,344540120,12420,12420,12420,12420,0
|
|
20230809,130200,344540120,12420,12420,12420,12420,0
|
|
20230809,130100,344540120,12420,12420,12420,12420,1
|
|
20230809,130000,344527700,12380,12360,12380,12360,915
|
|
20230809,125900,333217340,12360,12360,12360,12360,0
|
|
20230809,125800,333217340,12360,12360,12360,12360,1
|
|
20230809,125700,333204980,12350,12350,12350,12350,0
|
|
20230809,125600,333204980,12350,12350,12350,12350,31
|
|
20230809,125500,332822130,12350,12350,12350,12350,0
|
|
20230809,125400,332822130,12350,12350,12350,12350,0
|
|
20230809,125300,332822130,12350,12350,12350,12350,0
|
|
20230809,125200,332822130,12350,12350,12350,12350,16
|
|
20230809,125100,332624530,12350,12350,12350,12350,0
|
|
20230809,125000,332624530,12350,12350,12350,12350,0
|
|
20230809,124900,332624530,12350,12350,12350,12350,59
|
|
20230809,124800,331895880,12320,12320,12320,12320,0
|
|
20230809,124700,331895880,12320,12320,12320,12320,0
|
|
20230809,124600,331895880,12320,12320,12320,12320,20
|
|
20230809,124500,331649480,12320,12330,12330,12320,81
|
|
20230809,124400,330651460,12320,12320,12320,12320,0
|
|
20230809,124300,330651460,12320,12320,12320,12320,0
|
|
20230809,124200,330651460,12320,12370,12370,12320,186
|
|
20230809,124100,328352950,12380,12380,12380,12370,73
|
|
20230809,124000,327449920,12370,12370,12370,12370,18
|
|
20230809,123900,327227260,12420,12420,12420,12420,0
|
|
20230809,123800,327227260,12420,12420,12420,12420,1
|
|
20230809,123700,327214840,12370,12370,12370,12370,50
|
|
20230809,123600,326596340,12420,12420,12420,12420,1
|
|
20230809,123500,326583920,12370,12380,12380,12370,108
|
|
20230809,123400,325246960,12440,12440,12440,12440,0
|
|
20230809,123300,325246960,12440,12440,12440,12440,0
|
|
20230809,123200,325246960,12440,12440,12440,12440,0
|
|
20230809,123100,325246960,12440,12440,12440,12440,0
|
|
20230809,123000,325246960,12440,12440,12440,12440,0
|
|
20230809,122900,325246960,12440,12440,12440,12440,0
|
|
20230809,122800,325246960,12440,12450,12450,12440,27
|
|
20230809,122700,324911070,12440,12440,12440,12440,399
|
|
20230809,122600,319947510,12440,12420,12440,12420,88
|
|
20230809,122500,318854380,12420,12420,12420,12420,47
|
|
20230809,122400,318270640,12410,12410,12410,12410,500
|
|
20230809,122300,312065640,12410,12410,12410,12410,1
|
|
20230809,122200,312053230,12390,12390,12390,12390,56
|
|
20230809,122100,311359390,12390,12390,12390,12390,0
|
|
20230809,122000,311359390,12390,12390,12390,12390,0
|
|
20230809,121900,311359390,12390,12390,12390,12390,23
|
|
20230809,121800,311074420,12390,12390,12390,12390,0
|
|
20230809,121700,311074420,12390,12390,12390,12390,0
|
|
20230809,121600,311074420,12390,12390,12390,12390,0
|
|
20230809,121500,311074420,12390,12380,12390,12380,9
|
|
20230809,121400,310962990,12390,12380,12390,12380,11
|
|
20230809,121300,310826800,12390,12380,12390,12380,67
|
|
20230809,121200,309997320,12390,12390,12390,12390,8
|
|
20230809,121100,309898200,12390,12390,12390,12390,14
|
|
20230809,121000,309724740,12410,12410,12410,12410,17
|
|
20230809,120900,309513770,12410,12410,12410,12410,0
|
|
20230809,120800,309513770,12410,12410,12410,12410,0
|
|
20230809,120700,309513770,12410,12410,12410,12410,0
|
|
20230809,120600,309513770,12410,12410,12410,12410,0
|
|
20230809,120500,309513770,12410,12410,12410,12410,15
|
|
20230809,120400,309327620,12410,12430,12430,12410,7
|
|
20230809,120300,309240650,12430,12390,12430,12390,226
|
|
20230809,120200,306440430,12440,12440,12440,12440,0
|
|
20230809,120100,306440430,12440,12440,12440,12440,0
|
|
20230809,120000,306440430,12440,12440,12440,12440,0
|
|
20230809,115900,306440430,12440,12380,12440,12380,31
|
|
20230809,115800,306056590,12450,12450,12450,12450,0
|
|
20230809,115700,306056590,12450,12450,12450,12450,0
|
|
20230809,115600,306056590,12450,12450,12450,12450,0
|
|
20230809,115500,306056590,12450,12450,12450,12450,0
|
|
20230809,115400,306056590,12450,12450,12450,12450,30
|
|
20230809,115300,305683090,12450,12450,12450,12450,1
|
|
20230809,115200,305670640,12420,12380,12420,12380,127
|
|
20230809,115100,304097680,12380,12420,12420,12380,114
|
|
20230809,115000,302683350,12410,12410,12410,12410,35
|
|
20230809,114900,302249000,12410,12440,12440,12410,180
|
|
20230809,114800,300009950,12450,12450,12450,12450,0
|
|
20230809,114700,300009950,12450,12450,12450,12450,108
|
|
20230809,114600,298665350,12450,12440,12450,12440,115
|
|
20230809,114500,297233710,12440,12420,12440,12420,46
|
|
20230809,114400,296662010,12410,12410,12410,12410,127
|
|
20230809,114300,295085940,12410,12410,12410,12410,50
|
|
20230809,114200,294465440,12410,12410,12410,12410,0
|
|
20230809,114100,294465440,12410,12420,12420,12400,160
|
|
20230809,114000,292480090,12420,12430,12430,12420,15
|
|
20230809,113900,292293780,12460,12460,12460,12460,0
|
|
20230809,113800,292293780,12460,12460,12460,12460,0
|
|
20230809,113700,292293780,12460,12450,12460,12450,81
|
|
20230809,113600,291285320,12460,12450,12460,12450,275
|
|
20230809,113500,287861560,12450,12450,12450,12450,1
|
|
20230809,113400,287849110,12440,12440,12440,12440,220
|
|
20230809,113300,285112310,12440,12430,12440,12430,616
|
|
20230809,113200,277450370,12430,12400,12430,12380,55
|
|
20230809,113100,276767630,12420,12420,12420,12420,20
|
|
20230809,113000,276519230,12420,12420,12420,12420,15
|
|
20230809,112900,276332930,12420,12430,12430,12410,56
|
|
20230809,112800,275637150,12430,12410,12430,12410,16
|
|
20230809,112700,275438570,12410,12410,12410,12410,1
|
|
20230809,112600,275426160,12380,12380,12380,12380,2
|
|
20230809,112500,275401400,12380,12380,12380,12380,0
|
|
20230809,112400,275401400,12380,12380,12380,12380,20
|
|
20230809,112300,275153800,12380,12380,12380,12380,0
|
|
20230809,112200,275153800,12380,12380,12380,12380,0
|
|
20230809,112100,275153800,12380,12380,12380,12380,37
|
|
20230809,112000,274695740,12380,12380,12380,12380,0
|
|
20230809,111900,274695740,12380,12380,12440,12380,21
|
|
20230809,111800,274435690,12390,12390,12390,12390,8
|
|
20230809,111700,274336570,12440,12430,12440,12430,41
|
|
20230809,111600,273826730,12430,12370,12430,12370,495
|
|
20230809,111500,267695450,12370,12300,12370,12300,92
|
|
20230809,111400,266558380,12360,12360,12360,12360,0
|
|
20230809,111300,266558380,12360,12340,12360,12300,3173
|
|
20230809,111200,227520700,12350,12350,12350,12350,0
|
|
20230809,111100,227520700,12350,12350,12350,12350,0
|
|
20230809,111000,227520700,12350,12350,12350,12350,0
|
|
20230809,110900,227520700,12350,12350,12350,12350,0
|
|
20230809,110800,227520700,12350,12320,12350,12310,71
|
|
20230809,110700,226646590,12350,12350,12350,12350,0
|
|
20230809,110600,226646590,12350,12350,12350,12350,0
|
|
20230809,110500,226646590,12350,12350,12350,12350,0
|
|
20230809,110400,226646590,12350,12350,12350,12350,0
|
|
20230809,110300,226646590,12350,12350,12350,12350,0
|
|
20230809,110200,226646590,12350,12350,12350,12350,0
|
|
20230809,110100,226646590,12350,12350,12350,12350,1
|
|
20230809,110000,226634240,12300,12300,12300,12300,0
|
|
20230809,105900,226634240,12300,12300,12300,12300,16
|
|
20230809,105800,226437440,12350,12300,12350,12300,3
|
|
20230809,105700,226400490,12300,12320,12320,12300,277
|
|
20230809,105600,222993350,12360,12360,12360,12360,1
|
|
20230809,105500,222980990,12330,12340,12340,12330,62
|
|
20230809,105400,222216510,12390,12390,12390,12390,0
|
|
20230809,105300,222216510,12390,12390,12390,12390,0
|
|
20230809,105200,222216510,12390,12390,12390,12390,10
|
|
20230809,105100,222092610,12400,12400,12400,12400,0
|
|
20230809,105000,222092610,12400,12400,12400,12400,0
|
|
20230809,104900,222092610,12400,12400,12400,12400,200
|
|
20230809,104800,219612610,12410,12410,12410,12410,0
|
|
20230809,104700,219612610,12410,12410,12410,12410,0
|
|
20230809,104600,219612610,12410,12410,12410,12410,0
|
|
20230809,104500,219612610,12410,12410,12410,12410,0
|
|
20230809,104400,219612610,12410,12410,12410,12410,0
|
|
20230809,104300,219612610,12410,12410,12410,12410,0
|
|
20230809,104200,219612610,12410,12410,12410,12410,2
|
|
20230809,104100,219587790,12410,12410,12410,12410,0
|
|
20230809,104000,219587790,12410,12410,12410,12410,10
|
|
20230809,103900,219463690,12410,12410,12410,12410,0
|
|
20230809,103800,219463690,12410,12380,12410,12330,630
|
|
20230809,103700,211695550,12430,12430,12430,12430,0
|
|
20230809,103600,211695550,12430,12430,12430,12430,0
|
|
20230809,103500,211695550,12430,12430,12430,12430,9
|
|
20230809,103400,211583680,12430,12420,12430,12420,306
|
|
20230809,103300,207780150,12430,12430,12430,12430,0
|
|
20230809,103200,207780150,12430,12430,12430,12430,0
|
|
20230809,103100,207780150,12430,12420,12430,12420,3
|
|
20230809,103000,207742870,12430,12430,12430,12430,0
|
|
20230809,102900,207742870,12430,12430,12430,12430,0
|
|
20230809,102800,207742870,12430,12400,12430,12400,404
|
|
20230809,102700,202729840,12400,12400,12400,12400,0
|
|
20230809,102600,202729840,12400,12400,12400,12400,0
|
|
20230809,102500,202729840,12400,12400,12400,12400,8
|
|
20230809,102400,202630640,12400,12400,12400,12400,0
|
|
20230809,102300,202630640,12400,12400,12400,12400,164
|
|
20230809,102200,200597040,12400,12380,12400,12380,94
|
|
20230809,102100,199433190,12350,12350,12350,12350,1590
|
|
20230809,102000,179796690,12350,12350,12350,12350,0
|
|
20230809,101900,179796690,12350,12350,12350,12350,0
|
|
20230809,101800,179796690,12350,12350,12350,12350,1
|
|
20230809,101700,179784340,12300,12300,12300,12300,0
|
|
20230809,101600,179784340,12300,12310,12310,12300,16
|
|
20230809,101500,179587390,12350,12350,12350,12350,1
|
|
20230809,101400,179575040,12300,12300,12300,12300,0
|
|
20230809,101300,179575040,12300,12380,12390,12300,301
|
|
20230809,101200,175862750,12380,12380,12390,12380,330
|
|
20230809,101100,171777310,12380,12370,12390,12370,470
|
|
20230809,101000,165962400,12350,12310,12360,12310,524
|
|
20230809,100900,159494310,12350,12350,12350,12350,0
|
|
20230809,100800,159494310,12350,12350,12350,12350,5
|
|
20230809,100700,159432560,12350,12350,12350,12350,1
|
|
20230809,100600,159420210,12360,12360,12360,12360,11
|
|
20230809,100500,159284250,12370,12370,12370,12370,0
|
|
20230809,100400,159284250,12370,12370,12370,12370,5
|
|
20230809,100300,159222400,12370,12370,12370,12370,0
|
|
20230809,100200,159222400,12370,12300,12370,12300,2253
|
|
20230809,100100,131453290,12300,12300,12300,12300,0
|
|
20230809,100000,131453290,12300,12280,12300,12280,3
|
|
20230809,095900,131416430,12300,12300,12300,12300,9
|
|
20230809,095800,131305730,12240,12240,12240,12240,73
|
|
20230809,095700,130412210,12310,12310,12310,12310,0
|
|
20230809,095600,130412210,12310,12280,12310,12230,853
|
|
20230809,095500,119969230,12280,12280,12280,12280,0
|
|
20230809,095400,119969230,12280,12310,12310,12280,102
|
|
20230809,095300,118716610,12310,12290,12310,12290,12
|
|
20230809,095200,118569110,12300,12300,12300,12300,70
|
|
20230809,095100,117708110,12300,12320,12320,12300,12
|
|
20230809,095000,117560290,12330,12330,12330,12330,0
|
|
20230809,094900,117560290,12330,12330,12330,12330,16
|
|
20230809,094800,117363010,12330,12330,12330,12330,0
|
|
20230809,094700,117363010,12330,12330,12330,12330,8
|
|
20230809,094600,117264370,12330,12330,12330,12330,0
|
|
20230809,094500,117264370,12330,12310,12340,12310,12
|
|
20230809,094400,117116600,12310,12310,12310,12310,30
|
|
20230809,094300,116747300,12340,12340,12340,12340,11
|
|
20230809,094200,116611560,12340,12340,12340,12340,0
|
|
20230809,094100,116611560,12340,12330,12340,12330,52
|
|
20230809,094000,115970000,12350,12350,12350,12350,0
|
|
20230809,093900,115970000,12350,12340,12350,12340,62
|
|
20230809,093800,115204310,12350,12320,12350,12320,11
|
|
20230809,093700,115068700,12320,12320,12320,12320,0
|
|
20230809,093600,115068700,12320,12320,12320,12320,11
|
|
20230809,093500,114933180,12320,12320,12320,12320,0
|
|
20230809,093400,114933180,12320,12320,12320,12310,104
|
|
20230809,093300,113652540,12330,12310,12330,12310,161
|
|
20230809,093200,111669870,12330,12330,12330,12330,32
|
|
20230809,093100,111275310,12350,12350,12350,12350,10
|
|
20230809,093000,111151810,12350,12340,12350,12340,325
|
|
20230809,092900,107140250,12340,12300,12350,12300,405
|
|
20230809,092800,102158210,12350,12200,12390,12200,3084
|
|
20230809,092700,64259340,12200,12200,12200,12200,0
|
|
20230809,092600,64259340,12200,12190,12200,12180,209
|
|
20230809,092500,61711620,12190,12120,12190,12120,94
|
|
20230809,092400,60568400,12180,12180,12180,12180,0
|
|
20230809,092300,60568400,12180,12180,12180,12180,0
|
|
20230809,092200,60568400,12180,12070,12180,12070,147
|
|
20230809,092100,58779020,12170,12120,12170,12120,102
|
|
20230809,092000,57542730,12100,12050,12100,12050,140
|
|
20230809,091900,55850730,12100,12060,12100,12060,61
|
|
20230809,091800,55115030,12060,12060,12060,12060,99
|
|
20230809,091700,53921090,12050,12070,12070,12050,314
|
|
20230809,091600,50132740,12070,12070,12070,12070,31
|
|
20230809,091500,49758570,12100,12100,12100,12100,0
|
|
20230809,091400,49758570,12100,12100,12100,12100,1
|
|
20230809,091300,49746470,12090,12100,12100,12090,89
|
|
20230809,091200,48670400,12100,12100,12100,12100,100
|
|
20230809,091100,47460400,12100,12090,12100,12090,285
|
|
20230809,091000,44014730,12100,12070,12100,12070,474
|
|
20230809,090900,38289840,12070,12070,12070,12070,58
|
|
20230809,090800,37589780,12050,12050,12050,12050,0
|
|
20230809,090700,37589780,12050,12040,12050,12040,194
|
|
20230809,090600,35252190,12050,12050,12050,12050,0
|
|
20230809,090500,35252190,12050,11950,12050,11950,255
|
|
20230809,090400,32204840,11950,11950,12050,11950,375
|
|
20230809,090300,27722590,11950,11980,11980,11950,307
|
|
20230809,090200,24051330,11950,12010,12110,11830,1734
|
|
20230809,090100,3387500,12110,12020,12110,12020,184
|
|
20230809,090000,1175730,12110,11980,12110,11980,98
|