678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201500,669738390,12620,12620,12620,12620,1405
|
|
20230804,201400,669738390,12620,12620,12620,12620,0
|
|
20230804,201300,669738390,12620,12620,12620,12620,0
|
|
20230804,201200,669738390,12620,12620,12620,12620,0
|
|
20230804,201100,669738390,12620,12620,12620,12620,0
|
|
20230804,201000,669738390,12620,12620,12620,12620,0
|
|
20230804,200900,669738390,12620,12620,12620,12620,0
|
|
20230804,200800,669738390,12620,12620,12620,12620,0
|
|
20230804,200700,669738390,12620,12620,12620,12620,0
|
|
20230804,200600,669738390,12620,12620,12620,12620,0
|
|
20230804,200500,669738390,12620,12620,12620,12620,0
|
|
20230804,200400,669738390,12620,12620,12620,12620,0
|
|
20230804,200300,669738390,12620,12620,12620,12620,0
|
|
20230804,200200,669738390,12620,12620,12620,12620,0
|
|
20230804,200100,669738390,12620,12620,12620,12620,0
|
|
20230804,200000,669738390,12620,12620,12620,12620,0
|
|
20230804,195900,669738390,12620,12620,12620,12620,0
|
|
20230804,195800,669738390,12620,12620,12620,12620,0
|
|
20230804,195700,669738390,12620,12620,12620,12620,0
|
|
20230804,195600,669738390,12620,12620,12620,12620,0
|
|
20230804,195500,669738390,12620,12620,12620,12620,0
|
|
20230804,195400,669738390,12620,12620,12620,12620,0
|
|
20230804,195300,669738390,12620,12620,12620,12620,0
|
|
20230804,195200,669738390,12620,12620,12620,12620,0
|
|
20230804,195100,669738390,12620,12620,12620,12620,0
|
|
20230804,195000,669738390,12620,12620,12620,12620,0
|
|
20230804,194900,669738390,12620,12620,12620,12620,0
|
|
20230804,194800,669738390,12620,12620,12620,12620,0
|
|
20230804,194700,669738390,12620,12620,12620,12620,0
|
|
20230804,194600,669738390,12620,12620,12620,12620,0
|
|
20230804,194500,669738390,12620,12620,12620,12620,1405
|
|
20230804,194400,669738390,12620,12620,12620,12620,0
|
|
20230804,194300,669738390,12620,12620,12620,12620,0
|
|
20230804,194200,669738390,12620,12620,12620,12620,0
|
|
20230804,194100,669738390,12620,12620,12620,12620,0
|
|
20230804,194000,669738390,12620,12620,12620,12620,0
|
|
20230804,193900,669738390,12620,12620,12620,12620,0
|
|
20230804,193800,669738390,12620,12620,12620,12620,0
|
|
20230804,193700,669738390,12620,12620,12620,12620,0
|
|
20230804,193600,669738390,12620,12620,12620,12620,0
|
|
20230804,193500,669738390,12620,12620,12620,12620,0
|
|
20230804,193400,669738390,12620,12620,12620,12620,0
|
|
20230804,193300,669738390,12620,12620,12620,12620,0
|
|
20230804,193200,669738390,12620,12620,12620,12620,0
|
|
20230804,193100,669738390,12620,12620,12620,12620,0
|
|
20230804,193000,669738390,12620,12620,12620,12620,0
|
|
20230804,192900,669738390,12620,12620,12620,12620,0
|
|
20230804,192800,669738390,12620,12620,12620,12620,0
|
|
20230804,192700,669738390,12620,12620,12620,12620,0
|
|
20230804,192600,669738390,12620,12620,12620,12620,0
|
|
20230804,192500,669738390,12620,12620,12620,12620,0
|
|
20230804,192400,669738390,12620,12620,12620,12620,0
|
|
20230804,192300,669738390,12620,12620,12620,12620,0
|
|
20230804,192200,669738390,12620,12620,12620,12620,0
|
|
20230804,192100,669738390,12620,12620,12620,12620,0
|
|
20230804,192000,669738390,12620,12620,12620,12620,0
|
|
20230804,191900,669738390,12620,12620,12620,12620,0
|
|
20230804,191800,669738390,12620,12620,12620,12620,0
|
|
20230804,191700,669738390,12620,12620,12620,12620,0
|
|
20230804,191600,669738390,12620,12620,12620,12620,0
|
|
20230804,191500,669738390,12620,12620,12620,12620,1405
|
|
20230804,191400,669738390,12620,12620,12620,12620,0
|
|
20230804,191300,669738390,12620,12620,12620,12620,0
|
|
20230804,191200,669738390,12620,12620,12620,12620,0
|
|
20230804,191100,669738390,12620,12620,12620,12620,0
|
|
20230804,191000,669738390,12620,12620,12620,12620,0
|
|
20230804,190900,669738390,12620,12620,12620,12620,0
|
|
20230804,190800,669738390,12620,12620,12620,12620,0
|
|
20230804,190700,669738390,12620,12620,12620,12620,0
|
|
20230804,190600,669738390,12620,12620,12620,12620,0
|
|
20230804,190500,669738390,12620,12620,12620,12620,0
|
|
20230804,190400,669738390,12620,12620,12620,12620,0
|
|
20230804,190300,669738390,12620,12620,12620,12620,0
|
|
20230804,190200,669738390,12620,12620,12620,12620,0
|
|
20230804,190100,669738390,12620,12620,12620,12620,0
|
|
20230804,190000,669738390,12620,12620,12620,12620,0
|
|
20230804,185900,669738390,12620,12620,12620,12620,0
|
|
20230804,185800,669738390,12620,12620,12620,12620,0
|
|
20230804,185700,669738390,12620,12620,12620,12620,0
|
|
20230804,185600,669738390,12620,12620,12620,12620,0
|
|
20230804,185500,669738390,12620,12620,12620,12620,0
|
|
20230804,185400,669738390,12620,12620,12620,12620,0
|
|
20230804,185300,669738390,12620,12620,12620,12620,0
|
|
20230804,185200,669738390,12620,12620,12620,12620,0
|
|
20230804,185100,669738390,12620,12620,12620,12620,0
|
|
20230804,185000,669738390,12620,12620,12620,12620,0
|
|
20230804,184900,669738390,12620,12620,12620,12620,0
|
|
20230804,184800,669738390,12620,12620,12620,12620,0
|
|
20230804,184700,669738390,12620,12620,12620,12620,0
|
|
20230804,184600,669738390,12620,12620,12620,12620,0
|
|
20230804,184500,669738390,12620,12620,12620,12620,1405
|
|
20230804,184400,669738390,12620,12620,12620,12620,0
|
|
20230804,184300,669738390,12620,12620,12620,12620,0
|
|
20230804,184200,669738390,12620,12620,12620,12620,0
|
|
20230804,184100,669738390,12620,12620,12620,12620,0
|
|
20230804,184000,669738390,12620,12620,12620,12620,0
|
|
20230804,183900,669738390,12620,12620,12620,12620,0
|
|
20230804,183800,669738390,12620,12620,12620,12620,0
|
|
20230804,183700,669738390,12620,12620,12620,12620,0
|
|
20230804,183600,669738390,12620,12620,12620,12620,0
|
|
20230804,183500,669738390,12620,12620,12620,12620,0
|
|
20230804,183400,669738390,12620,12620,12620,12620,0
|
|
20230804,183300,669738390,12620,12620,12620,12620,0
|
|
20230804,183200,669738390,12620,12620,12620,12620,0
|
|
20230804,183100,669738390,12620,12620,12620,12620,0
|
|
20230804,183000,669738390,12620,12620,12620,12620,0
|
|
20230804,182900,669738390,12620,12620,12620,12620,0
|
|
20230804,182800,669738390,12620,12620,12620,12620,0
|
|
20230804,182700,669738390,12620,12620,12620,12620,0
|
|
20230804,182600,669738390,12620,12620,12620,12620,0
|
|
20230804,182500,669738390,12620,12620,12620,12620,0
|
|
20230804,182400,669738390,12620,12620,12620,12620,0
|
|
20230804,182300,669738390,12620,12620,12620,12620,0
|
|
20230804,182200,669738390,12620,12620,12620,12620,0
|
|
20230804,182100,669738390,12620,12620,12620,12620,0
|
|
20230804,182000,669738390,12620,12620,12620,12620,0
|
|
20230804,181900,669738390,12620,12620,12620,12620,0
|
|
20230804,181800,669738390,12620,12620,12620,12620,0
|
|
20230804,181700,669738390,12620,12620,12620,12620,0
|
|
20230804,181600,669738390,12620,12620,12620,12620,0
|
|
20230804,181500,669738390,12620,12620,12620,12620,1405
|
|
20230804,181400,669738390,12620,12620,12620,12620,0
|
|
20230804,181300,669738390,12620,12620,12620,12620,0
|
|
20230804,181200,669738390,12620,12620,12620,12620,0
|
|
20230804,181100,669738390,12620,12620,12620,12620,0
|
|
20230804,181000,669738390,12620,12620,12620,12620,0
|
|
20230804,180900,669738390,12620,12620,12620,12620,0
|
|
20230804,180800,669738390,12620,12620,12620,12620,0
|
|
20230804,180700,669738390,12620,12620,12620,12620,0
|
|
20230804,180600,669738390,12620,12620,12620,12620,0
|
|
20230804,180500,669738390,12620,12620,12620,12620,0
|
|
20230804,180400,669738390,12620,12620,12620,12620,0
|
|
20230804,180300,669738390,12620,12620,12620,12620,0
|
|
20230804,180200,669738390,12620,12620,12620,12620,0
|
|
20230804,180100,669738390,12620,12620,12620,12620,0
|
|
20230804,180000,669738390,12620,12620,12620,12620,0
|
|
20230804,175900,669738390,12620,12620,12620,12620,0
|
|
20230804,175800,669738390,12620,12620,12620,12620,0
|
|
20230804,175700,669738390,12620,12620,12620,12620,0
|
|
20230804,175600,669738390,12620,12620,12620,12620,0
|
|
20230804,175500,669738390,12620,12620,12620,12620,0
|
|
20230804,175400,669738390,12620,12620,12620,12620,0
|
|
20230804,175300,669738390,12620,12620,12620,12620,0
|
|
20230804,175200,669738390,12620,12620,12620,12620,0
|
|
20230804,175100,669738390,12620,12620,12620,12620,0
|
|
20230804,175000,669738390,12620,12620,12620,12620,0
|
|
20230804,174900,669738390,12620,12620,12620,12620,0
|
|
20230804,174800,669738390,12620,12620,12620,12620,0
|
|
20230804,174700,669738390,12620,12620,12620,12620,0
|
|
20230804,174600,669738390,12620,12620,12620,12620,0
|
|
20230804,174500,669738390,12620,12620,12620,12620,1405
|
|
20230804,174400,669738390,12620,12620,12620,12620,0
|
|
20230804,174300,669738390,12620,12620,12620,12620,0
|
|
20230804,174200,669738390,12620,12620,12620,12620,0
|
|
20230804,174100,669738390,12620,12620,12620,12620,0
|
|
20230804,174000,669738390,12620,12620,12620,12620,0
|
|
20230804,173900,669738390,12620,12620,12620,12620,0
|
|
20230804,173800,669738390,12620,12620,12620,12620,0
|
|
20230804,173700,669738390,12620,12620,12620,12620,0
|
|
20230804,173600,669738390,12620,12620,12620,12620,0
|
|
20230804,173500,669738390,12620,12620,12620,12620,0
|
|
20230804,173400,669738390,12620,12620,12620,12620,0
|
|
20230804,173300,669738390,12620,12620,12620,12620,0
|
|
20230804,173200,669738390,12620,12620,12620,12620,0
|
|
20230804,173100,669738390,12620,12620,12620,12620,0
|
|
20230804,173000,669738390,12620,12620,12620,12620,0
|
|
20230804,172900,669738390,12620,12620,12620,12620,0
|
|
20230804,172800,669738390,12620,12620,12620,12620,0
|
|
20230804,172700,669738390,12620,12620,12620,12620,0
|
|
20230804,172600,669738390,12620,12620,12620,12620,0
|
|
20230804,172500,669738390,12620,12620,12620,12620,0
|
|
20230804,172400,669738390,12620,12620,12620,12620,0
|
|
20230804,172300,669738390,12620,12620,12620,12620,0
|
|
20230804,172200,669738390,12620,12620,12620,12620,0
|
|
20230804,172100,669738390,12620,12620,12620,12620,0
|
|
20230804,172000,669738390,12620,12620,12620,12620,0
|
|
20230804,171900,669738390,12620,12620,12620,12620,0
|
|
20230804,171800,669738390,12620,12620,12620,12620,0
|
|
20230804,171700,669738390,12620,12620,12620,12620,0
|
|
20230804,171600,669738390,12620,12620,12620,12620,0
|
|
20230804,171500,669738390,12620,12620,12620,12620,1405
|
|
20230804,171400,669738390,12620,12620,12620,12620,0
|
|
20230804,171300,669738390,12620,12620,12620,12620,0
|
|
20230804,171200,669738390,12620,12620,12620,12620,0
|
|
20230804,171100,669738390,12620,12620,12620,12620,0
|
|
20230804,171000,669738390,12620,12620,12620,12620,0
|
|
20230804,170900,669738390,12620,12620,12620,12620,0
|
|
20230804,170800,669738390,12620,12620,12620,12620,0
|
|
20230804,170700,669738390,12620,12620,12620,12620,0
|
|
20230804,170600,669738390,12620,12620,12620,12620,0
|
|
20230804,170500,669738390,12620,12620,12620,12620,0
|
|
20230804,170400,669738390,12620,12620,12620,12620,0
|
|
20230804,170300,669738390,12620,12620,12620,12620,0
|
|
20230804,170200,669738390,12620,12620,12620,12620,0
|
|
20230804,170100,669738390,12620,12620,12620,12620,0
|
|
20230804,170000,669738390,12620,12620,12620,12620,0
|
|
20230804,165900,669738390,12620,12620,12620,12620,0
|
|
20230804,165800,669738390,12620,12620,12620,12620,0
|
|
20230804,165700,669738390,12620,12620,12620,12620,0
|
|
20230804,165600,669738390,12620,12620,12620,12620,0
|
|
20230804,165500,669738390,12620,12620,12620,12620,0
|
|
20230804,165400,669738390,12620,12620,12620,12620,0
|
|
20230804,165300,669738390,12620,12620,12620,12620,0
|
|
20230804,165200,669738390,12620,12620,12620,12620,0
|
|
20230804,165100,669738390,12620,12620,12620,12620,0
|
|
20230804,165000,669738390,12620,12620,12620,12620,0
|
|
20230804,164900,669738390,12620,12620,12620,12620,0
|
|
20230804,164800,669738390,12620,12620,12620,12620,0
|
|
20230804,164700,669738390,12620,12620,12620,12620,0
|
|
20230804,164600,669738390,12620,12620,12620,12620,0
|
|
20230804,164500,669738390,12620,12620,12620,12620,1405
|
|
20230804,164400,669738390,12620,12620,12620,12620,0
|
|
20230804,164300,669738390,12620,12620,12620,12620,0
|
|
20230804,164200,669738390,12620,12620,12620,12620,0
|
|
20230804,164100,669738390,12620,12620,12620,12620,0
|
|
20230804,164000,669738390,12620,12620,12620,12620,0
|
|
20230804,163900,669738390,12620,12620,12620,12620,0
|
|
20230804,163800,669738390,12620,12620,12620,12620,0
|
|
20230804,163700,669738390,12620,12620,12620,12620,0
|
|
20230804,163600,669738390,12620,12620,12620,12620,0
|
|
20230804,163500,669738390,12620,12620,12620,12620,0
|
|
20230804,163400,669738390,12620,12620,12620,12620,0
|
|
20230804,163300,669738390,12620,12620,12620,12620,0
|
|
20230804,163200,669738390,12620,12620,12620,12620,0
|
|
20230804,163100,669738390,12620,12620,12620,12620,0
|
|
20230804,163000,669738390,12620,12620,12620,12620,0
|
|
20230804,162900,669738390,12620,12620,12620,12620,0
|
|
20230804,162800,669738390,12620,12620,12620,12620,0
|
|
20230804,162700,669738390,12620,12620,12620,12620,0
|
|
20230804,162600,669738390,12620,12620,12620,12620,0
|
|
20230804,162500,669738390,12620,12620,12620,12620,0
|
|
20230804,162400,669738390,12620,12620,12620,12620,0
|
|
20230804,162300,669738390,12620,12620,12620,12620,0
|
|
20230804,162200,669738390,12620,12620,12620,12620,0
|
|
20230804,162100,669738390,12620,12620,12620,12620,0
|
|
20230804,162000,669738390,12620,12620,12620,12620,0
|
|
20230804,161900,669738390,12620,12620,12620,12620,0
|
|
20230804,161800,669738390,12620,12620,12620,12620,0
|
|
20230804,161700,669738390,12620,12620,12620,12620,0
|
|
20230804,161600,669738390,12620,12620,12620,12620,0
|
|
20230804,161500,669738390,12620,12620,12620,12620,1405
|
|
20230804,161400,669738390,12620,12620,12620,12620,0
|
|
20230804,161300,669738390,12620,12620,12620,12620,0
|
|
20230804,161200,669738390,12620,12620,12620,12620,0
|
|
20230804,161100,669738390,12620,12620,12620,12620,0
|
|
20230804,161000,669738390,12620,12620,12620,12620,0
|
|
20230804,160900,669738390,12620,12620,12620,12620,0
|
|
20230804,160800,669738390,12620,12620,12620,12620,0
|
|
20230804,160700,669738390,12620,12620,12620,12620,0
|
|
20230804,160600,669738390,12620,12620,12620,12620,0
|
|
20230804,160500,669738390,12620,12620,12620,12620,0
|
|
20230804,160400,669738390,12620,12620,12620,12620,0
|
|
20230804,160300,669738390,12620,12620,12620,12620,0
|
|
20230804,160200,669738390,12620,12620,12620,12620,0
|
|
20230804,160100,669738390,12620,12620,12620,12620,0
|
|
20230804,160000,669738390,12620,12620,12620,12620,0
|
|
20230804,155900,669738390,12620,12620,12620,12620,0
|
|
20230804,155800,669738390,12620,12620,12620,12620,0
|
|
20230804,155700,669738390,12620,12620,12620,12620,0
|
|
20230804,155600,669738390,12620,12620,12620,12620,0
|
|
20230804,155500,669738390,12620,12620,12620,12620,0
|
|
20230804,155400,669738390,12620,12620,12620,12620,0
|
|
20230804,155300,669738390,12620,12620,12620,12620,0
|
|
20230804,155200,669738390,12620,12620,12620,12620,0
|
|
20230804,155100,669738390,12620,12620,12620,12620,0
|
|
20230804,155000,669738390,12620,12620,12620,12620,0
|
|
20230804,154900,669738390,12620,12620,12620,12620,0
|
|
20230804,154800,669738390,12620,12620,12620,12620,0
|
|
20230804,154700,669738390,12620,12620,12620,12620,0
|
|
20230804,154600,669738390,12620,12620,12620,12620,0
|
|
20230804,154500,669738390,12620,12620,12620,12620,1405
|
|
20230804,154400,669738390,12620,12620,12620,12620,0
|
|
20230804,154300,669738390,12620,12620,12620,12620,0
|
|
20230804,154200,669738390,12620,12620,12620,12620,0
|
|
20230804,154100,669738390,12620,12620,12620,12620,0
|
|
20230804,154000,669738390,12620,12620,12620,12620,0
|
|
20230804,153900,669738390,12620,12620,12620,12620,0
|
|
20230804,153800,669738390,12620,12620,12620,12620,0
|
|
20230804,153700,669738390,12620,12620,12620,12620,0
|
|
20230804,153600,669738390,12620,12620,12620,12620,0
|
|
20230804,153500,669738390,12620,12620,12620,12620,0
|
|
20230804,153400,669738390,12620,12620,12620,12620,0
|
|
20230804,153300,669738390,12620,12620,12620,12620,0
|
|
20230804,153200,669738390,12620,12620,12620,12620,0
|
|
20230804,153100,669738390,12620,12620,12620,12620,0
|
|
20230804,153000,669738390,12620,12620,12620,12620,1405
|
|
20230804,152900,652007290,12690,12690,12690,12690,0
|
|
20230804,152800,652007290,12690,12690,12690,12690,0
|
|
20230804,152700,652007290,12690,12690,12690,12690,0
|
|
20230804,152600,652007290,12690,12690,12690,12690,0
|
|
20230804,152500,652007290,12690,12690,12690,12690,0
|
|
20230804,152400,652007290,12690,12690,12690,12690,0
|
|
20230804,152300,652007290,12690,12690,12690,12690,0
|
|
20230804,152200,652007290,12690,12690,12690,12690,0
|
|
20230804,152100,652007290,12690,12690,12690,12690,0
|
|
20230804,152000,652007290,12690,12690,12690,12690,0
|
|
20230804,151900,652007290,12690,12700,12700,12680,418
|
|
20230804,151800,646700660,12700,12670,12700,12670,372
|
|
20230804,151700,641982990,12660,12650,12670,12650,4684
|
|
20230804,151600,582683880,12650,12640,12650,12640,59
|
|
20230804,151500,581938030,12640,12640,12640,12640,0
|
|
20230804,151400,581938030,12640,12640,12640,12640,0
|
|
20230804,151300,581938030,12640,12640,12640,12640,68
|
|
20230804,151200,581078510,12670,12670,12670,12670,0
|
|
20230804,151100,581078510,12670,12680,12680,12670,1162
|
|
20230804,151000,566353870,12690,12690,12690,12690,52
|
|
20230804,150900,565693990,12700,12690,12700,12690,62
|
|
20230804,150800,564907140,12700,12700,12710,12700,453
|
|
20230804,150700,559149990,12710,12670,12720,12660,1347
|
|
20230804,150600,542040480,12670,12670,12670,12630,712
|
|
20230804,150500,533021180,12630,12620,12670,12620,2320
|
|
20230804,150400,503671210,12620,12610,12630,12610,565
|
|
20230804,150300,496536390,12620,12600,12630,12600,561
|
|
20230804,150200,489456730,12600,12600,12610,12600,161
|
|
20230804,150100,487428080,12600,12600,12600,12600,2
|
|
20230804,150000,487402880,12600,12600,12600,12600,3
|
|
20230804,145900,487365080,12610,12610,12610,12610,0
|
|
20230804,145800,487365080,12610,12610,12610,12610,100
|
|
20230804,145700,486104080,12610,12600,12610,12590,25
|
|
20230804,145600,485789230,12590,12600,12610,12590,548
|
|
20230804,145500,478884110,12590,12590,12590,12590,3
|
|
20230804,145400,478846340,12600,12600,12600,12600,60
|
|
20230804,145300,478090340,12600,12600,12600,12600,2
|
|
20230804,145200,478065140,12590,12590,12590,12590,135
|
|
20230804,145100,476365490,12590,12590,12590,12590,5
|
|
20230804,145000,476302540,12600,12600,12610,12600,978
|
|
20230804,144900,463979360,12600,12630,12630,12600,566
|
|
20230804,144800,456843080,12620,12650,12650,12580,372
|
|
20230804,144700,452137840,12650,12640,12650,12630,2369
|
|
20230804,144600,422184940,12640,12640,12640,12640,502
|
|
20230804,144500,415839660,12640,12630,12640,12630,2872
|
|
20230804,144400,379540580,12640,12600,12640,12600,1040
|
|
20230804,144300,366403330,12600,12590,12630,12590,2345
|
|
20230804,144200,336841110,12580,12570,12580,12570,446
|
|
20230804,144100,331232900,12560,12560,12560,12560,4
|
|
20230804,144000,331182660,12570,12560,12570,12560,100
|
|
20230804,143900,329925680,12570,12510,12570,12510,71
|
|
20230804,143800,329037410,12510,12510,12510,12510,0
|
|
20230804,143700,329037410,12510,12580,12580,12510,160
|
|
20230804,143600,327027410,12590,12590,12590,12590,0
|
|
20230804,143500,327027410,12590,12510,12590,12510,35
|
|
20230804,143400,326589160,12600,12600,12600,12600,230
|
|
20230804,143300,323691160,12600,12590,12600,12590,510
|
|
20230804,143200,317267680,12590,12590,12590,12590,260
|
|
20230804,143100,313994280,12590,12490,12620,12490,3115
|
|
20230804,143000,274890420,12490,12500,12500,12490,40
|
|
20230804,142900,274390720,12500,12500,12500,12500,100
|
|
20230804,142800,273140720,12500,12470,12500,12450,1267
|
|
20230804,142700,257325800,12470,12470,12480,12460,539
|
|
20230804,142600,250603650,12470,12480,12480,12470,23
|
|
20230804,142500,250316620,12470,12460,12470,12460,415
|
|
20230804,142400,245142220,12450,12450,12450,12450,6
|
|
20230804,142300,245067520,12460,12470,12470,12450,552
|
|
20230804,142200,238195090,12450,12420,12450,12420,4461
|
|
20230804,142100,182673940,12390,12390,12390,12390,0
|
|
20230804,142000,182673940,12390,12390,12390,12390,0
|
|
20230804,141900,182673940,12390,12390,12390,12390,5
|
|
20230804,141800,182611990,12400,12400,12400,12400,15
|
|
20230804,141700,182425990,12410,12410,12410,12410,30
|
|
20230804,141600,182053690,12410,12410,12410,12410,0
|
|
20230804,141500,182053690,12410,12410,12410,12410,6
|
|
20230804,141400,181979230,12410,12410,12410,12410,0
|
|
20230804,141300,181979230,12410,12410,12410,12410,0
|
|
20230804,141200,181979230,12410,12410,12410,12410,4
|
|
20230804,141100,181929590,12390,12390,12390,12390,20
|
|
20230804,141000,181681790,12410,12410,12410,12410,0
|
|
20230804,140900,181681790,12410,12410,12410,12410,1
|
|
20230804,140800,181669380,12370,12370,12370,12370,0
|
|
20230804,140700,181669380,12370,12370,12370,12370,0
|
|
20230804,140600,181669380,12370,12370,12370,12370,0
|
|
20230804,140500,181669380,12370,12370,12370,12370,0
|
|
20230804,140400,181669380,12370,12370,12370,12370,0
|
|
20230804,140300,181669380,12370,12370,12370,12370,0
|
|
20230804,140200,181669380,12370,12380,12380,12370,50
|
|
20230804,140100,181050870,12380,12380,12380,12380,4
|
|
20230804,140000,181001350,12380,12380,12380,12380,45
|
|
20230804,135900,180444250,12390,12390,12390,12390,37
|
|
20230804,135800,179985820,12420,12420,12420,12420,0
|
|
20230804,135700,179985820,12420,12420,12420,12420,0
|
|
20230804,135600,179985820,12420,12420,12420,12420,0
|
|
20230804,135500,179985820,12420,12420,12420,12420,4
|
|
20230804,135400,179936140,12420,12420,12420,12420,0
|
|
20230804,135300,179936140,12420,12420,12420,12420,0
|
|
20230804,135200,179936140,12420,12420,12420,12420,0
|
|
20230804,135100,179936140,12420,12420,12420,12420,0
|
|
20230804,135000,179936140,12420,12420,12420,12420,0
|
|
20230804,134900,179936140,12420,12420,12420,12420,5
|
|
20230804,134800,179874040,12410,12410,12410,12410,5
|
|
20230804,134700,179811990,12370,12370,12370,12370,0
|
|
20230804,134600,179811990,12370,12370,12370,12370,0
|
|
20230804,134500,179811990,12370,12410,12410,12370,22
|
|
20230804,134400,179539280,12410,12410,12410,12410,3
|
|
20230804,134300,179502050,12410,12410,12410,12410,2
|
|
20230804,134200,179477230,12410,12410,12410,12410,2
|
|
20230804,134100,179452410,12410,12410,12410,12410,2
|
|
20230804,134000,179427590,12410,12410,12410,12410,2
|
|
20230804,133900,179402770,12410,12410,12410,12410,4
|
|
20230804,133800,179353130,12410,12410,12410,12410,2
|
|
20230804,133700,179328310,12410,12410,12410,12410,2
|
|
20230804,133600,179303490,12410,12410,12410,12410,2
|
|
20230804,133500,179278670,12410,12410,12410,12410,2
|
|
20230804,133400,179253850,12410,12410,12410,12410,1
|
|
20230804,133300,179241440,12410,12410,12410,12410,1
|
|
20230804,133200,179229030,12410,12410,12410,12410,2
|
|
20230804,133100,179204210,12410,12410,12410,12410,1
|
|
20230804,133000,179191800,12410,12410,12410,12410,1
|
|
20230804,132900,179179390,12410,12410,12410,12410,2
|
|
20230804,132800,179154570,12410,12410,12410,12410,5
|
|
20230804,132700,179092520,12410,12410,12410,12410,0
|
|
20230804,132600,179092520,12410,12410,12410,12410,0
|
|
20230804,132500,179092520,12410,12410,12410,12410,0
|
|
20230804,132400,179092520,12410,12410,12410,12410,5
|
|
20230804,132300,179030470,12420,12420,12420,12420,0
|
|
20230804,132200,179030470,12420,12420,12420,12420,5
|
|
20230804,132100,178968370,12420,12420,12420,12420,0
|
|
20230804,132000,178968370,12420,12420,12420,12420,3
|
|
20230804,131900,178931110,12410,12410,12410,12410,0
|
|
20230804,131800,178931110,12410,12410,12410,12410,0
|
|
20230804,131700,178931110,12410,12410,12410,12410,0
|
|
20230804,131600,178931110,12410,12410,12410,12410,0
|
|
20230804,131500,178931110,12410,12410,12410,12410,10
|
|
20230804,131400,178807010,12400,12400,12400,12400,0
|
|
20230804,131300,178807010,12400,12390,12420,12390,30
|
|
20230804,131200,178434760,12390,12390,12390,12390,0
|
|
20230804,131100,178434760,12390,12390,12390,12390,0
|
|
20230804,131000,178434760,12390,12390,12390,12390,0
|
|
20230804,130900,178434760,12390,12390,12390,12390,0
|
|
20230804,130800,178434760,12390,12390,12390,12390,0
|
|
20230804,130700,178434760,12390,12390,12390,12390,0
|
|
20230804,130600,178434760,12390,12400,12400,12390,11
|
|
20230804,130500,178298430,12400,12400,12400,12400,0
|
|
20230804,130400,178298430,12400,12400,12400,12400,0
|
|
20230804,130300,178298430,12400,12400,12400,12400,3
|
|
20230804,130200,178261230,12380,12380,12380,12380,0
|
|
20230804,130100,178261230,12380,12380,12380,12380,0
|
|
20230804,130000,178261230,12380,12380,12380,12380,8
|
|
20230804,125900,178162190,12380,12380,12380,12380,0
|
|
20230804,125800,178162190,12380,12380,12380,12380,11
|
|
20230804,125700,178026010,12380,12380,12380,12380,0
|
|
20230804,125600,178026010,12380,12380,12380,12380,0
|
|
20230804,125500,178026010,12380,12380,12380,12380,0
|
|
20230804,125400,178026010,12380,12380,12380,12380,0
|
|
20230804,125300,178026010,12380,12380,12380,12380,0
|
|
20230804,125200,178026010,12380,12380,12380,12380,0
|
|
20230804,125100,178026010,12380,12380,12380,12380,0
|
|
20230804,125000,178026010,12380,12380,12380,12380,0
|
|
20230804,124900,178026010,12380,12380,12380,12380,0
|
|
20230804,124800,178026010,12380,12380,12380,12380,0
|
|
20230804,124700,178026010,12380,12380,12380,12380,0
|
|
20230804,124600,178026010,12380,12380,12380,12380,0
|
|
20230804,124500,178026010,12380,12370,12380,12350,402
|
|
20230804,124400,173057580,12370,12370,12370,12370,6
|
|
20230804,124300,172983360,12380,12380,12380,12380,0
|
|
20230804,124200,172983360,12380,12380,12380,12380,87
|
|
20230804,124100,171906300,12380,12380,12380,12380,14
|
|
20230804,124000,171732980,12380,12390,12390,12380,3
|
|
20230804,123900,171695820,12390,12390,12390,12390,8
|
|
20230804,123800,171596700,12400,12400,12400,12400,1
|
|
20230804,123700,171584300,12400,12400,12400,12400,8
|
|
20230804,123600,171485100,12400,12400,12400,12400,0
|
|
20230804,123500,171485100,12400,12400,12400,12400,0
|
|
20230804,123400,171485100,12400,12400,12400,12400,8
|
|
20230804,123300,171385900,12400,12400,12400,12400,0
|
|
20230804,123200,171385900,12400,12400,12400,12400,0
|
|
20230804,123100,171385900,12400,12400,12400,12400,0
|
|
20230804,123000,171385900,12400,12400,12400,12400,0
|
|
20230804,122900,171385900,12400,12400,12400,12400,1
|
|
20230804,122800,171373500,12360,12360,12360,12360,0
|
|
20230804,122700,171373500,12360,12360,12360,12360,38
|
|
20230804,122600,170903820,12360,12360,12360,12360,0
|
|
20230804,122500,170903820,12360,12360,12360,12360,1
|
|
20230804,122400,170891460,12370,12370,12370,12370,70
|
|
20230804,122300,170025560,12370,12390,12390,12370,40
|
|
20230804,122200,169530480,12390,12390,12390,12390,1
|
|
20230804,122100,169518090,12380,12380,12380,12380,2
|
|
20230804,122000,169493330,12400,12400,12400,12400,6
|
|
20230804,121900,169418930,12400,12420,12420,12400,29
|
|
20230804,121800,169058770,12430,12430,12430,12430,0
|
|
20230804,121700,169058770,12430,12430,12430,12430,9
|
|
20230804,121600,168946900,12440,12440,12440,12440,0
|
|
20230804,121500,168946900,12440,12440,12440,12440,0
|
|
20230804,121400,168946900,12440,12440,12440,12440,2
|
|
20230804,121300,168922020,12440,12440,12440,12440,1000
|
|
20230804,121200,156482020,12440,12420,12440,12420,618
|
|
20230804,121100,148800660,12420,12420,12420,12420,11
|
|
20230804,121000,148664040,12400,12400,12400,12400,0
|
|
20230804,120900,148664040,12400,12400,12400,12400,0
|
|
20230804,120800,148664040,12400,12400,12400,12400,0
|
|
20230804,120700,148664040,12400,12400,12400,12400,0
|
|
20230804,120600,148664040,12400,12400,12400,12400,2
|
|
20230804,120500,148639240,12400,12400,12400,12400,8
|
|
20230804,120400,148540040,12400,12400,12400,12400,8
|
|
20230804,120300,148440840,12400,12400,12400,12400,0
|
|
20230804,120200,148440840,12400,12400,12400,12400,0
|
|
20230804,120100,148440840,12400,12400,12400,12400,120
|
|
20230804,120000,146952840,12400,12400,12400,12400,0
|
|
20230804,115900,146952840,12400,12400,12400,12400,0
|
|
20230804,115800,146952840,12400,12400,12400,12400,0
|
|
20230804,115700,146952840,12400,12400,12400,12400,0
|
|
20230804,115600,146952840,12400,12400,12400,12400,8
|
|
20230804,115500,146853640,12400,12400,12400,12400,0
|
|
20230804,115400,146853640,12400,12400,12400,12400,0
|
|
20230804,115300,146853640,12400,12400,12400,12400,0
|
|
20230804,115200,146853640,12400,12400,12400,12400,17
|
|
20230804,115100,146642840,12400,12400,12400,12400,0
|
|
20230804,115000,146642840,12400,12400,12400,12400,0
|
|
20230804,114900,146642840,12400,12400,12400,12400,1
|
|
20230804,114800,146630440,12410,12410,12410,12410,0
|
|
20230804,114700,146630440,12410,12410,12410,12410,0
|
|
20230804,114600,146630440,12410,12410,12410,12410,0
|
|
20230804,114500,146630440,12410,12410,12410,12410,1
|
|
20230804,114400,146618030,12390,12390,12390,12390,81
|
|
20230804,114300,145614440,12390,12390,12390,12390,1
|
|
20230804,114200,145602050,12360,12360,12360,12360,0
|
|
20230804,114100,145602050,12360,12360,12360,12360,0
|
|
20230804,114000,145602050,12360,12360,12360,12360,0
|
|
20230804,113900,145602050,12360,12360,12360,12360,0
|
|
20230804,113800,145602050,12360,12360,12360,12360,0
|
|
20230804,113700,145602050,12360,12360,12360,12360,4
|
|
20230804,113600,145552610,12360,12380,12380,12360,67
|
|
20230804,113500,144723830,12380,12380,12380,12380,0
|
|
20230804,113400,144723830,12380,12380,12380,12380,0
|
|
20230804,113300,144723830,12380,12400,12400,12380,361
|
|
20230804,113200,140253460,12420,12420,12420,12420,0
|
|
20230804,113100,140253460,12420,12420,12420,12420,0
|
|
20230804,113000,140253460,12420,12420,12420,12420,8
|
|
20230804,112900,140154100,12420,12420,12420,12420,0
|
|
20230804,112800,140154100,12420,12420,12420,12420,0
|
|
20230804,112700,140154100,12420,12420,12420,12420,2
|
|
20230804,112600,140129260,12420,12420,12420,12420,0
|
|
20230804,112500,140129260,12420,12420,12420,12420,0
|
|
20230804,112400,140129260,12420,12420,12420,12420,1
|
|
20230804,112300,140116840,12400,12400,12400,12400,0
|
|
20230804,112200,140116840,12400,12410,12410,12400,187
|
|
20230804,112100,137798010,12420,12430,12430,12420,48
|
|
20230804,112000,137201450,12440,12440,12440,12440,0
|
|
20230804,111900,137201450,12440,12440,12440,12440,0
|
|
20230804,111800,137201450,12440,12440,12440,12440,0
|
|
20230804,111700,137201450,12440,12440,12440,12440,1
|
|
20230804,111600,137189010,12420,12420,12420,12420,0
|
|
20230804,111500,137189010,12420,12440,12440,12420,21
|
|
20230804,111400,136927990,12440,12440,12440,12440,9
|
|
20230804,111300,136816030,12440,12440,12440,12440,9
|
|
20230804,111200,136704070,12420,12420,12420,12420,0
|
|
20230804,111100,136704070,12420,12420,12420,12420,0
|
|
20230804,111000,136704070,12420,12420,12420,12420,0
|
|
20230804,110900,136704070,12420,12420,12420,12420,0
|
|
20230804,110800,136704070,12420,12420,12420,12420,0
|
|
20230804,110700,136704070,12420,12420,12420,12420,0
|
|
20230804,110600,136704070,12420,12440,12440,12420,322
|
|
20230804,110500,132704540,12440,12440,12440,12440,0
|
|
20230804,110400,132704540,12440,12440,12440,12440,8
|
|
20230804,110300,132605020,12440,12440,12440,12440,0
|
|
20230804,110200,132605020,12440,12450,12450,12440,411
|
|
20230804,110100,127488180,12450,12450,12450,12450,7
|
|
20230804,110000,127401030,12450,12450,12450,12450,0
|
|
20230804,105900,127401030,12450,12450,12450,12450,0
|
|
20230804,105800,127401030,12450,12450,12450,12450,0
|
|
20230804,105700,127401030,12450,12460,12460,12450,10
|
|
20230804,105600,127276450,12450,12450,12450,12450,0
|
|
20230804,105500,127276450,12450,12450,12450,12450,0
|
|
20230804,105400,127276450,12450,12450,12450,12450,0
|
|
20230804,105300,127276450,12450,12450,12450,12450,0
|
|
20230804,105200,127276450,12450,12460,12460,12450,526
|
|
20230804,105100,120727740,12450,12450,12450,12450,89
|
|
20230804,105000,119619690,12450,12450,12450,12450,0
|
|
20230804,104900,119619690,12450,12450,12450,12450,0
|
|
20230804,104800,119619690,12450,12450,12450,12450,0
|
|
20230804,104700,119619690,12450,12450,12450,12450,8
|
|
20230804,104600,119520090,12450,12450,12450,12450,0
|
|
20230804,104500,119520090,12450,12450,12450,12450,0
|
|
20230804,104400,119520090,12450,12440,12450,12440,11
|
|
20230804,104300,119383170,12450,12450,12450,12450,50
|
|
20230804,104200,118760670,12450,12450,12450,12450,0
|
|
20230804,104100,118760670,12450,12450,12450,12450,8
|
|
20230804,104000,118661070,12450,12450,12450,12450,0
|
|
20230804,103900,118661070,12450,12450,12450,12450,0
|
|
20230804,103800,118661070,12450,12450,12450,12450,8
|
|
20230804,103700,118561470,12450,12440,12450,12440,175
|
|
20230804,103600,116384450,12440,12420,12440,12420,624
|
|
20230804,103500,108628230,12420,12420,12420,12420,11
|
|
20230804,103400,108491610,12420,12420,12420,12420,0
|
|
20230804,103300,108491610,12420,12420,12420,12420,0
|
|
20230804,103200,108491610,12420,12420,12420,12420,8
|
|
20230804,103100,108392250,12400,12400,12400,12400,0
|
|
20230804,103000,108392250,12400,12400,12400,12400,0
|
|
20230804,102900,108392250,12400,12400,12400,12400,50
|
|
20230804,102800,107772250,12400,12400,12400,12400,0
|
|
20230804,102700,107772250,12400,12430,12430,12400,340
|
|
20230804,102600,103554960,12440,12440,12440,12440,0
|
|
20230804,102500,103554960,12440,12440,12440,12440,8
|
|
20230804,102400,103455440,12440,12440,12440,12440,0
|
|
20230804,102300,103455440,12440,12440,12440,12440,1
|
|
20230804,102200,103443000,12440,12440,12440,12440,8
|
|
20230804,102100,103343480,12440,12440,12440,12440,0
|
|
20230804,102000,103343480,12440,12440,12440,12440,8
|
|
20230804,101900,103243960,12400,12400,12400,12400,0
|
|
20230804,101800,103243960,12400,12400,12400,12400,0
|
|
20230804,101700,103243960,12400,12420,12420,12400,150
|
|
20230804,101600,101382210,12430,12450,12450,12430,16
|
|
20230804,101500,101183170,12430,12430,12430,12430,0
|
|
20230804,101400,101183170,12430,12430,12430,12430,1
|
|
20230804,101300,101170740,12450,12450,12450,12450,8
|
|
20230804,101200,101071140,12450,12450,12450,12450,39
|
|
20230804,101100,100585590,12450,12450,12450,12450,0
|
|
20230804,101000,100585590,12450,12450,12450,12450,1
|
|
20230804,100900,100573140,12450,12440,12450,12440,28
|
|
20230804,100800,100224800,12440,12430,12440,12430,92
|
|
20230804,100700,99081230,12410,12410,12410,12410,10
|
|
20230804,100600,98957130,12430,12430,12430,12430,46
|
|
20230804,100500,98385350,12420,12420,12420,12420,13
|
|
20230804,100400,98223890,12420,12390,12420,12390,995
|
|
20230804,100300,85887290,12390,12390,12390,12390,111
|
|
20230804,100200,84512000,12400,12400,12400,12400,0
|
|
20230804,100100,84512000,12400,12400,12400,12400,0
|
|
20230804,100000,84512000,12400,12400,12400,12400,0
|
|
20230804,095900,84512000,12400,12400,12400,12400,0
|
|
20230804,095800,84512000,12400,12400,12400,12400,15
|
|
20230804,095700,84326000,12400,12370,12400,12370,30
|
|
20230804,095600,83954690,12390,12390,12400,12390,1005
|
|
20230804,095500,71497930,12390,12390,12390,12390,0
|
|
20230804,095400,71497930,12390,12390,12390,12390,2
|
|
20230804,095300,71473150,12380,12380,12380,12380,0
|
|
20230804,095200,71473150,12380,12380,12380,12380,0
|
|
20230804,095100,71473150,12380,12380,12380,12380,10
|
|
20230804,095000,71349350,12370,12370,12370,12370,0
|
|
20230804,094900,71349350,12370,12370,12370,12370,1
|
|
20230804,094800,71336980,12370,12370,12370,12370,3
|
|
20230804,094700,71299870,12370,12390,12390,12370,34
|
|
20230804,094600,70879270,12400,12400,12400,12400,50
|
|
20230804,094500,70259270,12400,12400,12400,12400,5
|
|
20230804,094400,70197270,12370,12400,12400,12370,6
|
|
20230804,094300,70122900,12400,12400,12400,12400,5
|
|
20230804,094200,70060900,12370,12370,12370,12370,5
|
|
20230804,094100,69999050,12400,12400,12400,12400,1
|
|
20230804,094000,69986650,12380,12380,12380,12380,553
|
|
20230804,093900,63140510,12380,12380,12380,12380,5
|
|
20230804,093800,63078610,12290,12300,12300,12290,23
|
|
20230804,093700,62795920,12380,12300,12380,12300,67
|
|
20230804,093600,61971660,12380,12380,12380,12380,0
|
|
20230804,093500,61971660,12380,12370,12380,12370,4
|
|
20230804,093400,61922170,12380,12380,12380,12380,0
|
|
20230804,093300,61922170,12380,12380,12380,12380,0
|
|
20230804,093200,61922170,12380,12380,12380,12380,0
|
|
20230804,093100,61922170,12380,12380,12380,12380,0
|
|
20230804,093000,61922170,12380,12380,12380,12380,0
|
|
20230804,092900,61922170,12380,12380,12380,12380,0
|
|
20230804,092800,61922170,12380,12380,12380,12380,0
|
|
20230804,092700,61922170,12380,12380,12380,12380,0
|
|
20230804,092600,61922170,12380,12380,12380,12380,0
|
|
20230804,092500,61922170,12380,12380,12380,12380,0
|
|
20230804,092400,61922170,12380,12380,12380,12380,0
|
|
20230804,092300,61922170,12380,12380,12380,12380,1
|
|
20230804,092200,61909790,12380,12380,12380,12380,4
|
|
20230804,092100,61860270,12330,12380,12380,12330,40
|
|
20230804,092000,61366620,12380,12380,12380,12380,0
|
|
20230804,091900,61366620,12380,12380,12380,12380,0
|
|
20230804,091800,61366620,12380,12380,12380,12380,1
|
|
20230804,091700,61354240,12370,12370,12370,12370,15
|
|
20230804,091600,61168690,12380,12320,12380,12320,1106
|
|
20230804,091500,47523990,12310,12320,12320,12310,146
|
|
20230804,091400,45725280,12310,12310,12310,12310,9
|
|
20230804,091300,45614490,12220,12290,12290,12220,1235
|
|
20230804,091200,30474410,12290,12290,12290,12290,0
|
|
20230804,091100,30474410,12290,12290,12290,12290,90
|
|
20230804,091000,29368310,12290,12290,12290,12290,0
|
|
20230804,090900,29368310,12290,12290,12290,12290,0
|
|
20230804,090800,29368310,12290,12290,12290,12290,100
|
|
20230804,090700,28139310,12290,12290,12290,12290,100
|
|
20230804,090600,26910310,12310,12260,12310,12260,71
|
|
20230804,090500,26036350,12290,12290,12290,12290,0
|
|
20230804,090400,26036350,12290,12290,12290,12290,5
|
|
20230804,090300,25974900,12120,12190,12190,12120,500
|
|
20230804,090200,19899370,12320,12320,12320,12320,16
|
|
20230804,090100,19702250,12320,12350,12400,12020,1612
|
|
20230804,090000,123500,12350,12350,12350,12350,10
|