666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200300,207863760,13480,13480,13480,13480,140
|
|
20230814,200200,207863760,13480,13480,13480,13480,0
|
|
20230814,200100,207863760,13480,13480,13480,13480,0
|
|
20230814,200000,207863760,13480,13480,13480,13480,0
|
|
20230814,195900,207863760,13480,13480,13480,13480,0
|
|
20230814,195800,207863760,13480,13480,13480,13480,0
|
|
20230814,195700,207863760,13480,13480,13480,13480,0
|
|
20230814,195600,207863760,13480,13480,13480,13480,0
|
|
20230814,195500,207863760,13480,13480,13480,13480,0
|
|
20230814,195400,207863760,13480,13480,13480,13480,0
|
|
20230814,195300,207863760,13480,13480,13480,13480,0
|
|
20230814,195200,207863760,13480,13480,13480,13480,0
|
|
20230814,195100,207863760,13480,13480,13480,13480,0
|
|
20230814,195000,207863760,13480,13480,13480,13480,0
|
|
20230814,194900,207863760,13480,13480,13480,13480,0
|
|
20230814,194800,207863760,13480,13480,13480,13480,0
|
|
20230814,194700,207863760,13480,13480,13480,13480,0
|
|
20230814,194600,207863760,13480,13480,13480,13480,0
|
|
20230814,194500,207863760,13480,13480,13480,13480,0
|
|
20230814,194400,207863760,13480,13480,13480,13480,0
|
|
20230814,194300,207863760,13480,13480,13480,13480,0
|
|
20230814,194200,207863760,13480,13480,13480,13480,0
|
|
20230814,194100,207863760,13480,13480,13480,13480,0
|
|
20230814,194000,207863760,13480,13480,13480,13480,0
|
|
20230814,193900,207863760,13480,13480,13480,13480,0
|
|
20230814,193800,207863760,13480,13480,13480,13480,0
|
|
20230814,193700,207863760,13480,13480,13480,13480,0
|
|
20230814,193600,207863760,13480,13480,13480,13480,0
|
|
20230814,193500,207863760,13480,13480,13480,13480,0
|
|
20230814,193400,207863760,13480,13480,13480,13480,0
|
|
20230814,193300,207863760,13480,13480,13480,13480,140
|
|
20230814,193200,207863760,13480,13480,13480,13480,0
|
|
20230814,193100,207863760,13480,13480,13480,13480,0
|
|
20230814,193000,207863760,13480,13480,13480,13480,0
|
|
20230814,192900,207863760,13480,13480,13480,13480,0
|
|
20230814,192800,207863760,13480,13480,13480,13480,0
|
|
20230814,192700,207863760,13480,13480,13480,13480,0
|
|
20230814,192600,207863760,13480,13480,13480,13480,0
|
|
20230814,192500,207863760,13480,13480,13480,13480,0
|
|
20230814,192400,207863760,13480,13480,13480,13480,0
|
|
20230814,192300,207863760,13480,13480,13480,13480,0
|
|
20230814,192200,207863760,13480,13480,13480,13480,0
|
|
20230814,192100,207863760,13480,13480,13480,13480,0
|
|
20230814,192000,207863760,13480,13480,13480,13480,0
|
|
20230814,191900,207863760,13480,13480,13480,13480,0
|
|
20230814,191800,207863760,13480,13480,13480,13480,0
|
|
20230814,191700,207863760,13480,13480,13480,13480,0
|
|
20230814,191600,207863760,13480,13480,13480,13480,0
|
|
20230814,191500,207863760,13480,13480,13480,13480,0
|
|
20230814,191400,207863760,13480,13480,13480,13480,0
|
|
20230814,191300,207863760,13480,13480,13480,13480,0
|
|
20230814,191200,207863760,13480,13480,13480,13480,0
|
|
20230814,191100,207863760,13480,13480,13480,13480,0
|
|
20230814,191000,207863760,13480,13480,13480,13480,0
|
|
20230814,190900,207863760,13480,13480,13480,13480,0
|
|
20230814,190800,207863760,13480,13480,13480,13480,0
|
|
20230814,190700,207863760,13480,13480,13480,13480,0
|
|
20230814,190600,207863760,13480,13480,13480,13480,0
|
|
20230814,190500,207863760,13480,13480,13480,13480,0
|
|
20230814,190400,207863760,13480,13480,13480,13480,0
|
|
20230814,190300,207863760,13480,13480,13480,13480,140
|
|
20230814,190200,207863760,13480,13480,13480,13480,0
|
|
20230814,190100,207863760,13480,13480,13480,13480,0
|
|
20230814,190000,207863760,13480,13480,13480,13480,0
|
|
20230814,185900,207863760,13480,13480,13480,13480,0
|
|
20230814,185800,207863760,13480,13480,13480,13480,0
|
|
20230814,185700,207863760,13480,13480,13480,13480,0
|
|
20230814,185600,207863760,13480,13480,13480,13480,0
|
|
20230814,185500,207863760,13480,13480,13480,13480,0
|
|
20230814,185400,207863760,13480,13480,13480,13480,0
|
|
20230814,185300,207863760,13480,13480,13480,13480,0
|
|
20230814,185200,207863760,13480,13480,13480,13480,0
|
|
20230814,185100,207863760,13480,13480,13480,13480,0
|
|
20230814,185000,207863760,13480,13480,13480,13480,0
|
|
20230814,184900,207863760,13480,13480,13480,13480,0
|
|
20230814,184800,207863760,13480,13480,13480,13480,0
|
|
20230814,184700,207863760,13480,13480,13480,13480,0
|
|
20230814,184600,207863760,13480,13480,13480,13480,0
|
|
20230814,184500,207863760,13480,13480,13480,13480,0
|
|
20230814,184400,207863760,13480,13480,13480,13480,0
|
|
20230814,184300,207863760,13480,13480,13480,13480,0
|
|
20230814,184200,207863760,13480,13480,13480,13480,0
|
|
20230814,184100,207863760,13480,13480,13480,13480,0
|
|
20230814,184000,207863760,13480,13480,13480,13480,0
|
|
20230814,183900,207863760,13480,13480,13480,13480,0
|
|
20230814,183800,207863760,13480,13480,13480,13480,0
|
|
20230814,183700,207863760,13480,13480,13480,13480,0
|
|
20230814,183600,207863760,13480,13480,13480,13480,0
|
|
20230814,183500,207863760,13480,13480,13480,13480,0
|
|
20230814,183400,207863760,13480,13480,13480,13480,0
|
|
20230814,183300,207863760,13480,13480,13480,13480,140
|
|
20230814,183200,207863760,13480,13480,13480,13480,0
|
|
20230814,183100,207863760,13480,13480,13480,13480,0
|
|
20230814,183000,207863760,13480,13480,13480,13480,0
|
|
20230814,182900,207863760,13480,13480,13480,13480,0
|
|
20230814,182800,207863760,13480,13480,13480,13480,0
|
|
20230814,182700,207863760,13480,13480,13480,13480,0
|
|
20230814,182600,207863760,13480,13480,13480,13480,0
|
|
20230814,182500,207863760,13480,13480,13480,13480,0
|
|
20230814,182400,207863760,13480,13480,13480,13480,0
|
|
20230814,182300,207863760,13480,13480,13480,13480,0
|
|
20230814,182200,207863760,13480,13480,13480,13480,0
|
|
20230814,182100,207863760,13480,13480,13480,13480,0
|
|
20230814,182000,207863760,13480,13480,13480,13480,0
|
|
20230814,181900,207863760,13480,13480,13480,13480,0
|
|
20230814,181800,207863760,13480,13480,13480,13480,0
|
|
20230814,181700,207863760,13480,13480,13480,13480,0
|
|
20230814,181600,207863760,13480,13480,13480,13480,0
|
|
20230814,181500,207863760,13480,13480,13480,13480,0
|
|
20230814,181400,207863760,13480,13480,13480,13480,0
|
|
20230814,181300,207863760,13480,13480,13480,13480,0
|
|
20230814,181200,207863760,13480,13480,13480,13480,0
|
|
20230814,181100,207863760,13480,13480,13480,13480,0
|
|
20230814,181000,207863760,13480,13480,13480,13480,0
|
|
20230814,180900,207863760,13480,13480,13480,13480,0
|
|
20230814,180800,207863760,13480,13480,13480,13480,0
|
|
20230814,180700,207863760,13480,13480,13480,13480,0
|
|
20230814,180600,207863760,13480,13480,13480,13480,0
|
|
20230814,180500,207863760,13480,13480,13480,13480,0
|
|
20230814,180400,207863760,13480,13480,13480,13480,0
|
|
20230814,180300,207863760,13480,13480,13480,13480,140
|
|
20230814,180200,207863760,13480,13480,13480,13480,0
|
|
20230814,180100,207863760,13480,13480,13480,13480,0
|
|
20230814,180000,207863760,13480,13480,13480,13480,0
|
|
20230814,175900,207863760,13480,13480,13480,13480,0
|
|
20230814,175800,207863760,13480,13480,13480,13480,0
|
|
20230814,175700,207863760,13480,13480,13480,13480,0
|
|
20230814,175600,207863760,13480,13480,13480,13480,0
|
|
20230814,175500,207863760,13480,13480,13480,13480,0
|
|
20230814,175400,207863760,13480,13480,13480,13480,0
|
|
20230814,175300,207863760,13480,13480,13480,13480,0
|
|
20230814,175200,207863760,13480,13480,13480,13480,0
|
|
20230814,175100,207863760,13480,13480,13480,13480,0
|
|
20230814,175000,207863760,13480,13480,13480,13480,0
|
|
20230814,174900,207863760,13480,13480,13480,13480,0
|
|
20230814,174800,207863760,13480,13480,13480,13480,0
|
|
20230814,174700,207863760,13480,13480,13480,13480,0
|
|
20230814,174600,207863760,13480,13480,13480,13480,0
|
|
20230814,174500,207863760,13480,13480,13480,13480,0
|
|
20230814,174400,207863760,13480,13480,13480,13480,0
|
|
20230814,174300,207863760,13480,13480,13480,13480,0
|
|
20230814,174200,207863760,13480,13480,13480,13480,0
|
|
20230814,174100,207863760,13480,13480,13480,13480,0
|
|
20230814,174000,207863760,13480,13480,13480,13480,0
|
|
20230814,173900,207863760,13480,13480,13480,13480,0
|
|
20230814,173800,207863760,13480,13480,13480,13480,0
|
|
20230814,173700,207863760,13480,13480,13480,13480,0
|
|
20230814,173600,207863760,13480,13480,13480,13480,0
|
|
20230814,173500,207863760,13480,13480,13480,13480,0
|
|
20230814,173400,207863760,13480,13480,13480,13480,0
|
|
20230814,173300,207863760,13480,13480,13480,13480,140
|
|
20230814,173200,207863760,13480,13480,13480,13480,0
|
|
20230814,173100,207863760,13480,13480,13480,13480,0
|
|
20230814,173000,207863760,13480,13480,13480,13480,0
|
|
20230814,172900,207863760,13480,13480,13480,13480,0
|
|
20230814,172800,207863760,13480,13480,13480,13480,0
|
|
20230814,172700,207863760,13480,13480,13480,13480,0
|
|
20230814,172600,207863760,13480,13480,13480,13480,0
|
|
20230814,172500,207863760,13480,13480,13480,13480,0
|
|
20230814,172400,207863760,13480,13480,13480,13480,0
|
|
20230814,172300,207863760,13480,13480,13480,13480,0
|
|
20230814,172200,207863760,13480,13480,13480,13480,0
|
|
20230814,172100,207863760,13480,13480,13480,13480,0
|
|
20230814,172000,207863760,13480,13480,13480,13480,0
|
|
20230814,171900,207863760,13480,13480,13480,13480,0
|
|
20230814,171800,207863760,13480,13480,13480,13480,0
|
|
20230814,171700,207863760,13480,13480,13480,13480,0
|
|
20230814,171600,207863760,13480,13480,13480,13480,0
|
|
20230814,171500,207863760,13480,13480,13480,13480,0
|
|
20230814,171400,207863760,13480,13480,13480,13480,0
|
|
20230814,171300,207863760,13480,13480,13480,13480,0
|
|
20230814,171200,207863760,13480,13480,13480,13480,0
|
|
20230814,171100,207863760,13480,13480,13480,13480,0
|
|
20230814,171000,207863760,13480,13480,13480,13480,0
|
|
20230814,170900,207863760,13480,13480,13480,13480,0
|
|
20230814,170800,207863760,13480,13480,13480,13480,0
|
|
20230814,170700,207863760,13480,13480,13480,13480,0
|
|
20230814,170600,207863760,13480,13480,13480,13480,0
|
|
20230814,170500,207863760,13480,13480,13480,13480,0
|
|
20230814,170400,207863760,13480,13480,13480,13480,0
|
|
20230814,170300,207863760,13480,13480,13480,13480,140
|
|
20230814,170200,207863760,13480,13480,13480,13480,0
|
|
20230814,170100,207863760,13480,13480,13480,13480,0
|
|
20230814,170000,207863760,13480,13480,13480,13480,0
|
|
20230814,165900,207863760,13480,13480,13480,13480,0
|
|
20230814,165800,207863760,13480,13480,13480,13480,0
|
|
20230814,165700,207863760,13480,13480,13480,13480,0
|
|
20230814,165600,207863760,13480,13480,13480,13480,0
|
|
20230814,165500,207863760,13480,13480,13480,13480,0
|
|
20230814,165400,207863760,13480,13480,13480,13480,0
|
|
20230814,165300,207863760,13480,13480,13480,13480,0
|
|
20230814,165200,207863760,13480,13480,13480,13480,0
|
|
20230814,165100,207863760,13480,13480,13480,13480,0
|
|
20230814,165000,207863760,13480,13480,13480,13480,0
|
|
20230814,164900,207863760,13480,13480,13480,13480,0
|
|
20230814,164800,207863760,13480,13480,13480,13480,0
|
|
20230814,164700,207863760,13480,13480,13480,13480,0
|
|
20230814,164600,207863760,13480,13480,13480,13480,0
|
|
20230814,164500,207863760,13480,13480,13480,13480,0
|
|
20230814,164400,207863760,13480,13480,13480,13480,0
|
|
20230814,164300,207863760,13480,13480,13480,13480,0
|
|
20230814,164200,207863760,13480,13480,13480,13480,0
|
|
20230814,164100,207863760,13480,13480,13480,13480,0
|
|
20230814,164000,207863760,13480,13480,13480,13480,0
|
|
20230814,163900,207863760,13480,13480,13480,13480,0
|
|
20230814,163800,207863760,13480,13480,13480,13480,0
|
|
20230814,163700,207863760,13480,13480,13480,13480,0
|
|
20230814,163600,207863760,13480,13480,13480,13480,0
|
|
20230814,163500,207863760,13480,13480,13480,13480,0
|
|
20230814,163400,207863760,13480,13480,13480,13480,0
|
|
20230814,163300,207863760,13480,13480,13480,13480,140
|
|
20230814,163200,207863760,13480,13480,13480,13480,0
|
|
20230814,163100,207863760,13480,13480,13480,13480,0
|
|
20230814,163000,207863760,13480,13480,13480,13480,0
|
|
20230814,162900,207863760,13480,13480,13480,13480,0
|
|
20230814,162800,207863760,13480,13480,13480,13480,0
|
|
20230814,162700,207863760,13480,13480,13480,13480,0
|
|
20230814,162600,207863760,13480,13480,13480,13480,0
|
|
20230814,162500,207863760,13480,13480,13480,13480,0
|
|
20230814,162400,207863760,13480,13480,13480,13480,0
|
|
20230814,162300,207863760,13480,13480,13480,13480,0
|
|
20230814,162200,207863760,13480,13480,13480,13480,0
|
|
20230814,162100,207863760,13480,13480,13480,13480,0
|
|
20230814,162000,207863760,13480,13480,13480,13480,0
|
|
20230814,161900,207863760,13480,13480,13480,13480,0
|
|
20230814,161800,207863760,13480,13480,13480,13480,0
|
|
20230814,161700,207863760,13480,13480,13480,13480,0
|
|
20230814,161600,207863760,13480,13480,13480,13480,0
|
|
20230814,161500,207863760,13480,13480,13480,13480,0
|
|
20230814,161400,207863760,13480,13480,13480,13480,0
|
|
20230814,161300,207863760,13480,13480,13480,13480,0
|
|
20230814,161200,207863760,13480,13480,13480,13480,0
|
|
20230814,161100,207863760,13480,13480,13480,13480,0
|
|
20230814,161000,207863760,13480,13480,13480,13480,0
|
|
20230814,160900,207863760,13480,13480,13480,13480,0
|
|
20230814,160800,207863760,13480,13480,13480,13480,0
|
|
20230814,160700,207863760,13480,13480,13480,13480,0
|
|
20230814,160600,207863760,13480,13480,13480,13480,0
|
|
20230814,160500,207863760,13480,13480,13480,13480,0
|
|
20230814,160400,207863760,13480,13480,13480,13480,0
|
|
20230814,160300,207863760,13480,13480,13480,13480,140
|
|
20230814,160200,207863760,13480,13480,13480,13480,0
|
|
20230814,160100,207863760,13480,13480,13480,13480,0
|
|
20230814,160000,207863760,13480,13480,13480,13480,0
|
|
20230814,155900,207863760,13480,13480,13480,13480,0
|
|
20230814,155800,207863760,13480,13480,13480,13480,0
|
|
20230814,155700,207863760,13480,13480,13480,13480,0
|
|
20230814,155600,207863760,13480,13480,13480,13480,0
|
|
20230814,155500,207863760,13480,13480,13480,13480,0
|
|
20230814,155400,207863760,13480,13480,13480,13480,0
|
|
20230814,155300,207863760,13480,13480,13480,13480,0
|
|
20230814,155200,207863760,13480,13480,13480,13480,0
|
|
20230814,155100,207863760,13480,13480,13480,13480,0
|
|
20230814,155000,207863760,13480,13480,13480,13480,0
|
|
20230814,154900,207863760,13480,13480,13480,13480,0
|
|
20230814,154800,207863760,13480,13480,13480,13480,0
|
|
20230814,154700,207863760,13480,13480,13480,13480,0
|
|
20230814,154600,207863760,13480,13480,13480,13480,0
|
|
20230814,154500,207863760,13480,13480,13480,13480,0
|
|
20230814,154400,207863760,13480,13480,13480,13480,0
|
|
20230814,154300,207863760,13480,13480,13480,13480,0
|
|
20230814,154200,207863760,13480,13480,13480,13480,0
|
|
20230814,154100,207863760,13480,13480,13480,13480,0
|
|
20230814,154000,207863760,13480,13480,13480,13480,0
|
|
20230814,153900,207863760,13480,13480,13480,13480,0
|
|
20230814,153800,207863760,13480,13480,13480,13480,0
|
|
20230814,153700,207863760,13480,13480,13480,13480,0
|
|
20230814,153600,207863760,13480,13480,13480,13480,0
|
|
20230814,153500,207863760,13480,13480,13480,13480,0
|
|
20230814,153400,207863760,13480,13480,13480,13480,0
|
|
20230814,153300,207863760,13480,13480,13480,13480,140
|
|
20230814,153200,207863760,13480,13480,13480,13480,0
|
|
20230814,153100,207863760,13480,13480,13480,13480,0
|
|
20230814,153000,207863760,13480,13480,13480,13480,140
|
|
20230814,152900,205976560,13500,13500,13500,13500,0
|
|
20230814,152800,205976560,13500,13500,13500,13500,0
|
|
20230814,152700,205976560,13500,13500,13500,13500,0
|
|
20230814,152600,205976560,13500,13500,13500,13500,0
|
|
20230814,152500,205976560,13500,13500,13500,13500,0
|
|
20230814,152400,205976560,13500,13500,13500,13500,0
|
|
20230814,152300,205976560,13500,13500,13500,13500,0
|
|
20230814,152200,205976560,13500,13500,13500,13500,0
|
|
20230814,152100,205976560,13500,13500,13500,13500,0
|
|
20230814,152000,205976560,13500,13500,13500,13500,0
|
|
20230814,151900,205976560,13500,13490,13500,13490,36
|
|
20230814,151800,205490890,13490,13500,13500,13490,11
|
|
20230814,151700,205342440,13500,13500,13500,13500,1
|
|
20230814,151600,205328940,13500,13500,13500,13500,0
|
|
20230814,151500,205328940,13500,13500,13500,13500,36
|
|
20230814,151400,204842940,13480,13480,13480,13480,21
|
|
20230814,151300,204559860,13480,13480,13480,13480,94
|
|
20230814,151200,203292740,13470,13470,13470,13470,0
|
|
20230814,151100,203292740,13470,13480,13480,13470,11
|
|
20230814,151000,203144500,13480,13480,13480,13480,2
|
|
20230814,150900,203117540,13490,13490,13490,13490,7
|
|
20230814,150800,203023110,13490,13490,13490,13490,0
|
|
20230814,150700,203023110,13490,13490,13490,13490,6
|
|
20230814,150600,202942170,13480,13480,13480,13480,1
|
|
20230814,150500,202928690,13450,13450,13450,13450,34
|
|
20230814,150400,202471390,13450,13450,13450,13450,22
|
|
20230814,150300,202175490,13450,13450,13450,13450,3
|
|
20230814,150200,202135140,13450,13450,13450,13450,0
|
|
20230814,150100,202135140,13450,13450,13450,13450,0
|
|
20230814,150000,202135140,13450,13450,13450,13450,1
|
|
20230814,145900,202121690,13450,13450,13450,13450,0
|
|
20230814,145800,202121690,13450,13450,13450,13450,0
|
|
20230814,145700,202121690,13450,13450,13450,13450,2
|
|
20230814,145600,202094790,13450,13450,13450,13450,0
|
|
20230814,145500,202094790,13450,13450,13450,13450,0
|
|
20230814,145400,202094790,13450,13450,13450,13450,0
|
|
20230814,145300,202094790,13450,13450,13450,13450,10
|
|
20230814,145200,201960290,13500,13500,13500,13500,0
|
|
20230814,145100,201960290,13500,13500,13500,13500,0
|
|
20230814,145000,201960290,13500,13490,13500,13490,37
|
|
20230814,144900,201461050,13440,13440,13440,13440,0
|
|
20230814,144800,201461050,13440,13440,13440,13440,0
|
|
20230814,144700,201461050,13440,13440,13440,13440,110
|
|
20230814,144600,199982650,13440,13440,13440,13440,40
|
|
20230814,144500,199445050,13490,13440,13490,13440,89
|
|
20230814,144400,198244540,13440,13440,13440,13440,1
|
|
20230814,144300,198231100,13440,13440,13440,13440,0
|
|
20230814,144200,198231100,13440,13440,13440,13440,0
|
|
20230814,144100,198231100,13440,13460,13460,13440,250
|
|
20230814,144000,194868890,13460,13460,13460,13460,0
|
|
20230814,143900,194868890,13460,13460,13460,13460,1
|
|
20230814,143800,194855430,13460,13460,13460,13460,0
|
|
20230814,143700,194855430,13460,13460,13460,13460,1
|
|
20230814,143600,194841970,13460,13460,13460,13460,0
|
|
20230814,143500,194841970,13460,13490,13490,13460,46
|
|
20230814,143400,194222650,13500,13500,13500,13500,0
|
|
20230814,143300,194222650,13500,13500,13500,13500,0
|
|
20230814,143200,194222650,13500,13510,13510,13500,62
|
|
20230814,143100,193385490,13510,13510,13510,13510,0
|
|
20230814,143000,193385490,13510,13510,13510,13510,0
|
|
20230814,142900,193385490,13510,13520,13520,13510,6
|
|
20230814,142800,193304380,13520,13520,13520,13520,19
|
|
20230814,142700,193047500,13520,13520,13520,13520,0
|
|
20230814,142600,193047500,13520,13520,13520,13520,0
|
|
20230814,142500,193047500,13520,13520,13520,13520,0
|
|
20230814,142400,193047500,13520,13520,13520,13520,0
|
|
20230814,142300,193047500,13520,13520,13520,13520,0
|
|
20230814,142200,193047500,13520,13520,13520,13520,15
|
|
20230814,142100,192844700,13520,13520,13520,13520,0
|
|
20230814,142000,192844700,13520,13520,13520,13520,0
|
|
20230814,141900,192844700,13520,13520,13520,13520,75
|
|
20230814,141800,191830700,13520,13520,13520,13520,5
|
|
20230814,141700,191763100,13470,13470,13470,13470,10
|
|
20230814,141600,191628400,13510,13510,13510,13510,0
|
|
20230814,141500,191628400,13510,13500,13510,13500,50
|
|
20230814,141400,190952910,13510,13510,13510,13510,50
|
|
20230814,141300,190277410,13510,13510,13510,13510,0
|
|
20230814,141200,190277410,13510,13510,13510,13510,0
|
|
20230814,141100,190277410,13510,13480,13510,13480,21
|
|
20230814,141000,189994030,13520,13520,13520,13520,0
|
|
20230814,140900,189994030,13520,13520,13520,13520,0
|
|
20230814,140800,189994030,13520,13520,13520,13520,0
|
|
20230814,140700,189994030,13520,13520,13520,13520,0
|
|
20230814,140600,189994030,13520,13520,13520,13520,0
|
|
20230814,140500,189994030,13520,13520,13520,13520,0
|
|
20230814,140400,189994030,13520,13500,13520,13500,35
|
|
20230814,140300,189521230,13500,13490,13500,13490,18
|
|
20230814,140200,189278330,13490,13490,13490,13490,54
|
|
20230814,140100,188549870,13490,13440,13490,13440,20
|
|
20230814,140000,188280220,13440,13440,13440,13440,1
|
|
20230814,135900,188266780,13400,13480,13480,13400,1500
|
|
20230814,135800,168133330,13490,13500,13500,13490,26
|
|
20230814,135700,167782360,13510,13510,13510,13510,0
|
|
20230814,135600,167782360,13510,13510,13510,13510,0
|
|
20230814,135500,167782360,13510,13510,13510,13510,0
|
|
20230814,135400,167782360,13510,13510,13510,13510,0
|
|
20230814,135300,167782360,13510,13510,13510,13510,0
|
|
20230814,135200,167782360,13510,13510,13510,13510,2
|
|
20230814,135100,167755340,13510,13510,13510,13510,1
|
|
20230814,135000,167741830,13510,13510,13510,13510,0
|
|
20230814,134900,167741830,13510,13510,13510,13510,0
|
|
20230814,134800,167741830,13510,13510,13510,13510,0
|
|
20230814,134700,167741830,13510,13510,13510,13510,1
|
|
20230814,134600,167728320,13520,13520,13520,13520,13
|
|
20230814,134500,167552560,13540,13540,13540,13540,0
|
|
20230814,134400,167552560,13540,13540,13540,13540,10
|
|
20230814,134300,167417160,13550,13550,13550,13550,0
|
|
20230814,134200,167417160,13550,13550,13550,13550,0
|
|
20230814,134100,167417160,13550,13550,13550,13550,0
|
|
20230814,134000,167417160,13550,13470,13550,13440,1038
|
|
20230814,133900,153456340,13470,13510,13510,13470,1205
|
|
20230814,133800,137216580,13500,13500,13500,13500,0
|
|
20230814,133700,137216580,13500,13500,13500,13500,0
|
|
20230814,133600,137216580,13500,13500,13500,13500,0
|
|
20230814,133500,137216580,13500,13500,13500,13500,0
|
|
20230814,133400,137216580,13500,13500,13500,13500,0
|
|
20230814,133300,137216580,13500,13500,13500,13500,0
|
|
20230814,133200,137216580,13500,13500,13500,13500,0
|
|
20230814,133100,137216580,13500,13530,13530,13500,58
|
|
20230814,133000,136433120,13540,13540,13540,13540,0
|
|
20230814,132900,136433120,13540,13540,13540,13540,0
|
|
20230814,132800,136433120,13540,13540,13540,13540,6
|
|
20230814,132700,136351880,13500,13500,13500,13500,0
|
|
20230814,132600,136351880,13500,13500,13500,13500,0
|
|
20230814,132500,136351880,13500,13500,13500,13500,0
|
|
20230814,132400,136351880,13500,13500,13500,13500,0
|
|
20230814,132300,136351880,13500,13500,13500,13500,0
|
|
20230814,132200,136351880,13500,13500,13500,13500,0
|
|
20230814,132100,136351880,13500,13500,13500,13500,0
|
|
20230814,132000,136351880,13500,13500,13500,13500,0
|
|
20230814,131900,136351880,13500,13500,13500,13500,1
|
|
20230814,131800,136338380,13500,13500,13500,13500,0
|
|
20230814,131700,136338380,13500,13510,13510,13500,105
|
|
20230814,131600,134920820,13500,13500,13500,13500,0
|
|
20230814,131500,134920820,13500,13500,13500,13500,0
|
|
20230814,131400,134920820,13500,13550,13550,13500,100
|
|
20230814,131300,133570360,13550,13550,13550,13550,0
|
|
20230814,131200,133570360,13550,13550,13550,13550,1
|
|
20230814,131100,133556810,13560,13560,13560,13560,0
|
|
20230814,131000,133556810,13560,13570,13570,13560,38
|
|
20230814,130900,133041500,13570,13570,13570,13570,0
|
|
20230814,130800,133041500,13570,13570,13570,13570,6
|
|
20230814,130700,132960080,13560,13560,13560,13560,30
|
|
20230814,130600,132553280,13560,13560,13560,13560,0
|
|
20230814,130500,132553280,13560,13560,13560,13560,0
|
|
20230814,130400,132553280,13560,13560,13560,13560,0
|
|
20230814,130300,132553280,13560,13560,13560,13560,0
|
|
20230814,130200,132553280,13560,13560,13560,13560,5
|
|
20230814,130100,132485480,13560,13560,13560,13560,0
|
|
20230814,130000,132485480,13560,13560,13560,13560,0
|
|
20230814,125900,132485480,13560,13560,13560,13560,15
|
|
20230814,125800,132282080,13570,13570,13570,13570,2
|
|
20230814,125700,132254940,13580,13580,13580,13580,0
|
|
20230814,125600,132254940,13580,13590,13590,13580,18
|
|
20230814,125500,132010390,13590,13590,13590,13590,3
|
|
20230814,125400,131969620,13590,13590,13590,13590,0
|
|
20230814,125300,131969620,13590,13590,13590,13590,0
|
|
20230814,125200,131969620,13590,13590,13590,13590,1
|
|
20230814,125100,131956030,13600,13590,13600,13590,10
|
|
20230814,125000,131820100,13580,13570,13580,13570,10
|
|
20230814,124900,131684330,13500,13500,13500,13500,0
|
|
20230814,124800,131684330,13500,13500,13500,13500,0
|
|
20230814,124700,131684330,13500,13510,13510,13500,75
|
|
20230814,124600,130671690,13500,13560,13560,13500,100
|
|
20230814,124500,129320790,13580,13580,13580,13580,0
|
|
20230814,124400,129320790,13580,13580,13580,13580,2
|
|
20230814,124300,129293630,13580,13580,13580,13580,1
|
|
20230814,124200,129280050,13570,13570,13570,13570,0
|
|
20230814,124100,129280050,13570,13570,13570,13570,12
|
|
20230814,124000,129117210,13580,13580,13580,13580,3
|
|
20230814,123900,129076470,13580,13590,13590,13580,2
|
|
20230814,123800,129049300,13600,13590,13600,13590,41
|
|
20230814,123700,128491710,13600,13620,13620,13600,197
|
|
20230814,123600,125810890,13620,13620,13620,13620,0
|
|
20230814,123500,125810890,13620,13620,13620,13620,0
|
|
20230814,123400,125810890,13620,13620,13630,13620,11
|
|
20230814,123300,125661060,13620,13610,13620,13610,94
|
|
20230814,123200,124380800,13620,13610,13620,13610,29
|
|
20230814,123100,123985990,13600,13600,13600,13600,49
|
|
20230814,123000,123319590,13600,13600,13600,13600,0
|
|
20230814,122900,123319590,13600,13590,13600,13590,40
|
|
20230814,122800,122775980,13590,13590,13590,13590,136
|
|
20230814,122700,120927740,13590,13590,13590,13590,101
|
|
20230814,122600,119555150,13590,13590,13590,13590,20
|
|
20230814,122500,119283350,13590,13590,13590,13590,0
|
|
20230814,122400,119283350,13590,13580,13590,13580,6
|
|
20230814,122300,119201860,13570,13570,13570,13570,0
|
|
20230814,122200,119201860,13570,13570,13570,13570,0
|
|
20230814,122100,119201860,13570,13540,13570,13540,123
|
|
20230814,122000,117533410,13540,13540,13540,13540,2
|
|
20230814,121900,117506330,13540,13540,13540,13540,1
|
|
20230814,121800,117492790,13540,13540,13540,13540,1
|
|
20230814,121700,117479250,13540,13540,13540,13540,1
|
|
20230814,121600,117465710,13540,13540,13540,13540,0
|
|
20230814,121500,117465710,13540,13540,13540,13540,5
|
|
20230814,121400,117398010,13540,13540,13540,13540,3
|
|
20230814,121300,117357390,13540,13540,13540,13540,1
|
|
20230814,121200,117343850,13540,13540,13540,13540,4
|
|
20230814,121100,117289690,13540,13540,13540,13540,1
|
|
20230814,121000,117276150,13540,13540,13540,13540,2
|
|
20230814,120900,117249070,13520,13520,13520,13520,0
|
|
20230814,120800,117249070,13520,13520,13520,13520,0
|
|
20230814,120700,117249070,13520,13520,13520,13520,2
|
|
20230814,120600,117222030,13520,13520,13520,13520,0
|
|
20230814,120500,117222030,13520,13520,13520,13520,2
|
|
20230814,120400,117194990,13520,13520,13520,13520,1
|
|
20230814,120300,117181470,13520,13520,13520,13520,1
|
|
20230814,120200,117167950,13520,13520,13520,13520,7
|
|
20230814,120100,117073310,13520,13520,13520,13520,4
|
|
20230814,120000,117019230,13520,13510,13520,13510,10
|
|
20230814,115900,116884090,13510,13500,13510,13500,52
|
|
20230814,115800,116181610,13500,13510,13510,13500,111
|
|
20230814,115700,114682070,13520,13520,13520,13520,2
|
|
20230814,115600,114655030,13520,13520,13520,13520,5
|
|
20230814,115500,114587430,13520,13520,13520,13520,8
|
|
20230814,115400,114479270,13520,13520,13520,13520,0
|
|
20230814,115300,114479270,13520,13520,13520,13520,4
|
|
20230814,115200,114425190,13520,13520,13520,13520,5
|
|
20230814,115100,114357590,13520,13520,13520,13520,10
|
|
20230814,115000,114222390,13520,13520,13520,13520,3
|
|
20230814,114900,114181830,13520,13520,13520,13520,0
|
|
20230814,114800,114181830,13520,13520,13520,13520,1
|
|
20230814,114700,114168310,13520,13520,13520,13520,4
|
|
20230814,114600,114114230,13510,13510,13510,13510,0
|
|
20230814,114500,114114230,13510,13510,13510,13510,1
|
|
20230814,114400,114100720,13510,13510,13510,13510,1
|
|
20230814,114300,114087210,13510,13510,13510,13510,1
|
|
20230814,114200,114073700,13500,13500,13500,13500,0
|
|
20230814,114100,114073700,13500,13500,13500,13500,1
|
|
20230814,114000,114060200,13500,13500,13500,13500,0
|
|
20230814,113900,114060200,13500,13500,13510,13500,3
|
|
20230814,113800,114019690,13500,13500,13500,13500,1
|
|
20230814,113700,114006190,13500,13510,13510,13500,113
|
|
20230814,113600,112479600,13510,13510,13510,13510,5
|
|
20230814,113500,112412050,13520,13520,13520,13520,0
|
|
20230814,113400,112412050,13520,13520,13520,13520,1
|
|
20230814,113300,112398530,13520,13520,13520,13520,3
|
|
20230814,113200,112357970,13520,13520,13520,13520,2
|
|
20230814,113100,112330930,13520,13520,13520,13520,0
|
|
20230814,113000,112330930,13520,13520,13520,13520,2
|
|
20230814,112900,112303890,13520,13520,13520,13520,5
|
|
20230814,112800,112236290,13510,13510,13510,13510,0
|
|
20230814,112700,112236290,13510,13510,13510,13510,0
|
|
20230814,112600,112236290,13510,13510,13510,13510,0
|
|
20230814,112500,112236290,13510,13510,13510,13510,2
|
|
20230814,112400,112209270,13520,13530,13530,13520,7
|
|
20230814,112300,112114610,13510,13510,13510,13510,4
|
|
20230814,112200,112060570,13510,13510,13510,13510,3
|
|
20230814,112100,112020040,13510,13510,13510,13510,3
|
|
20230814,112000,111979510,13540,13540,13540,13540,0
|
|
20230814,111900,111979510,13540,13540,13540,13540,10
|
|
20230814,111800,111844110,13540,13540,13540,13540,0
|
|
20230814,111700,111844110,13540,13530,13540,13530,5
|
|
20230814,111600,111776420,13490,13490,13490,13490,0
|
|
20230814,111500,111776420,13490,13490,13490,13490,0
|
|
20230814,111400,111776420,13490,13500,13500,13490,129
|
|
20230814,111300,110035160,13500,13500,13500,13500,36
|
|
20230814,111200,109549160,13510,13510,13510,13510,18
|
|
20230814,111100,109305980,13510,13510,13510,13510,1
|
|
20230814,111000,109292470,13510,13540,13540,13510,46
|
|
20230814,110900,108670890,13540,13540,13540,13540,0
|
|
20230814,110800,108670890,13540,13540,13540,13540,1
|
|
20230814,110700,108657350,13510,13540,13540,13510,8
|
|
20230814,110600,108549240,13540,13540,13540,13540,5
|
|
20230814,110500,108481540,13500,13500,13500,13500,0
|
|
20230814,110400,108481540,13500,13500,13500,13500,0
|
|
20230814,110300,108481540,13500,13510,13510,13500,31
|
|
20230814,110200,108062810,13510,13510,13510,13510,16
|
|
20230814,110100,107846650,13510,13510,13510,13510,6
|
|
20230814,110000,107765590,13510,13510,13510,13510,0
|
|
20230814,105900,107765590,13510,13510,13510,13510,0
|
|
20230814,105800,107765590,13510,13510,13510,13510,4
|
|
20230814,105700,107711550,13510,13510,13510,13510,0
|
|
20230814,105600,107711550,13510,13510,13510,13510,0
|
|
20230814,105500,107711550,13510,13510,13510,13510,47
|
|
20230814,105400,107076580,13510,13510,13510,13510,2
|
|
20230814,105300,107049560,13510,13520,13520,13510,5
|
|
20230814,105200,106981990,13510,13510,13510,13510,22
|
|
20230814,105100,106684770,13510,13510,13510,13510,2
|
|
20230814,105000,106657750,13510,13510,13510,13510,6
|
|
20230814,104900,106576690,13510,13510,13510,13510,0
|
|
20230814,104800,106576690,13510,13510,13510,13510,42
|
|
20230814,104700,106009270,13510,13510,13510,13510,3
|
|
20230814,104600,105968740,13510,13510,13510,13510,2
|
|
20230814,104500,105941720,13510,13510,13510,13510,6
|
|
20230814,104400,105860660,13510,13510,13510,13510,6
|
|
20230814,104300,105779600,13510,13510,13510,13510,0
|
|
20230814,104200,105779600,13510,13510,13520,13510,89
|
|
20230814,104100,104577190,13510,13520,13520,13510,28
|
|
20230814,104000,104198690,13530,13530,13530,13530,8
|
|
20230814,103900,104090450,13540,13560,13560,13540,52
|
|
20230814,103800,103385420,13570,13580,13580,13570,11
|
|
20230814,103700,103236140,13570,13590,13590,13570,3
|
|
20230814,103600,103195400,13590,13590,13590,13590,1
|
|
20230814,103500,103181810,13580,13590,13590,13580,5
|
|
20230814,103400,103113890,13600,13580,13600,13580,101
|
|
20230814,103300,101740310,13570,13590,13590,13570,5
|
|
20230814,103200,101672440,13560,13560,13560,13560,0
|
|
20230814,103100,101672440,13560,13560,13560,13560,0
|
|
20230814,103000,101672440,13560,13560,13560,13560,6
|
|
20230814,102900,101591080,13600,13600,13600,13600,0
|
|
20230814,102800,101591080,13600,13600,13600,13600,0
|
|
20230814,102700,101591080,13600,13600,13600,13600,0
|
|
20230814,102600,101591080,13600,13600,13600,13600,3
|
|
20230814,102500,101550280,13530,13570,13570,13530,250
|
|
20230814,102400,98166370,13540,13540,13540,13540,0
|
|
20230814,102300,98166370,13540,13540,13540,13540,0
|
|
20230814,102200,98166370,13540,13540,13540,13540,1
|
|
20230814,102100,98152830,13520,13520,13520,13520,39
|
|
20230814,102000,97625550,13520,13520,13520,13520,3
|
|
20230814,101900,97584990,13500,13500,13500,13500,0
|
|
20230814,101800,97584990,13500,13500,13500,13500,0
|
|
20230814,101700,97584990,13500,13500,13500,13500,0
|
|
20230814,101600,97584990,13500,13540,13540,13500,164
|
|
20230814,101500,95369540,13550,13570,13570,13550,59
|
|
20230814,101400,94569950,13580,13600,13600,13580,50
|
|
20230814,101300,93890900,13580,13580,13580,13580,0
|
|
20230814,101200,93890900,13580,13600,13600,13580,7
|
|
20230814,101100,93795780,13610,13620,13620,13610,3
|
|
20230814,101000,93754940,13620,13640,13640,13620,5
|
|
20230814,100900,93686800,13630,13630,13630,13630,2
|
|
20230814,100800,93659540,13580,13580,13580,13580,0
|
|
20230814,100700,93659540,13580,13580,13580,13580,0
|
|
20230814,100600,93659540,13580,13580,13580,13580,0
|
|
20230814,100500,93659540,13580,13590,13590,13580,100
|
|
20230814,100400,92301520,13580,13650,13650,13580,153
|
|
20230814,100300,90223020,13660,13660,13660,13660,1
|
|
20230814,100200,90209360,13660,13660,13660,13660,382
|
|
20230814,100100,84991240,13650,13660,13660,13650,3
|
|
20230814,100000,84950280,13660,13660,13660,13660,2
|
|
20230814,095900,84922960,13650,13660,13660,13650,4
|
|
20230814,095800,84868330,13650,13690,13690,13650,19
|
|
20230814,095700,84608810,13700,13700,13700,13700,102
|
|
20230814,095600,83211410,13700,13750,13750,13700,94
|
|
20230814,095500,81922070,13750,13720,13750,13720,11
|
|
20230814,095400,81771120,13720,13730,13760,13720,236
|
|
20230814,095300,78529590,13700,13630,13700,13630,597
|
|
20230814,095200,70377250,13630,13590,13630,13540,438
|
|
20230814,095100,64418920,13590,13540,13590,13540,2125
|
|
20230814,095000,35629420,13540,13530,13540,13530,101
|
|
20230814,094900,34261930,13530,13530,13530,13530,140
|
|
20230814,094800,32367730,13540,13530,13540,13530,37
|
|
20230814,094700,31866800,13540,13540,13540,13540,0
|
|
20230814,094600,31866800,13540,13540,13540,13540,15
|
|
20230814,094500,31663700,13520,13520,13520,13520,3
|
|
20230814,094400,31623140,13540,13540,13540,13540,2
|
|
20230814,094300,31596060,13540,13540,13540,13540,52
|
|
20230814,094200,30891980,13540,13530,13540,13530,3
|
|
20230814,094100,30851370,13510,13520,13520,13510,13
|
|
20230814,094000,30675660,13540,13540,13540,13540,0
|
|
20230814,093900,30675660,13540,13540,13540,13540,1
|
|
20230814,093800,30662120,13540,13540,13540,13540,7
|
|
20230814,093700,30567340,13540,13540,13540,13540,1
|
|
20230814,093600,30553800,13540,13540,13540,13540,6
|
|
20230814,093500,30472560,13540,13530,13540,13530,21
|
|
20230814,093400,30188250,13540,13540,13540,13540,0
|
|
20230814,093300,30188250,13540,13540,13550,13540,230
|
|
20230814,093200,27073820,13550,13550,13550,13550,0
|
|
20230814,093100,27073820,13550,13550,13550,13550,1
|
|
20230814,093000,27060270,13440,13440,13440,13440,10
|
|
20230814,092900,26925870,13440,13440,13440,13440,0
|
|
20230814,092800,26925870,13440,13440,13440,13440,0
|
|
20230814,092700,26925870,13440,13440,13440,13440,0
|
|
20230814,092600,26925870,13440,13440,13440,13440,115
|
|
20230814,092500,25380270,13440,13440,13440,13440,102
|
|
20230814,092400,24009390,13440,13440,13440,13440,379
|
|
20230814,092300,18915630,13440,13440,13440,13440,0
|
|
20230814,092200,18915630,13440,13440,13440,13440,1
|
|
20230814,092100,18902190,13440,13440,13440,13440,12
|
|
20230814,092000,18740910,13440,13430,13440,13430,2
|
|
20230814,091900,18714040,13430,13430,13430,13430,0
|
|
20230814,091800,18714040,13430,13430,13430,13430,84
|
|
20230814,091700,17585920,13430,13430,13430,13430,1
|
|
20230814,091600,17572490,13420,13430,13430,13420,97
|
|
20230814,091500,16270740,13430,13430,13430,13430,3
|
|
20230814,091400,16230450,13430,13430,13430,13430,0
|
|
20230814,091300,16230450,13430,13430,13430,13430,41
|
|
20230814,091200,15679820,13430,13430,13430,13430,101
|
|
20230814,091100,14323390,13420,13420,13420,13420,0
|
|
20230814,091000,14323390,13420,13420,13420,13420,0
|
|
20230814,090900,14323390,13420,13420,13420,13420,12
|
|
20230814,090800,14162350,13420,13410,13430,13410,29
|
|
20230814,090700,13773150,13410,13410,13410,13410,2
|
|
20230814,090600,13746330,13400,13400,13430,13400,278
|
|
20230814,090500,10021100,13400,13500,13500,13400,216
|
|
20230814,090400,7124420,13440,13590,13590,13440,370
|
|
20230814,090300,2138250,13470,13470,13470,13470,0
|
|
20230814,090200,2138250,13470,13470,13470,13470,41
|
|
20230814,090100,1585980,13470,13470,13470,13470,2
|
|
20230814,090000,1559040,13440,13440,13440,13440,116
|