675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,201100,1109668930,12680,12680,12680,12680,0
|
|
20230810,201000,1109668930,12680,12680,12680,12680,0
|
|
20230810,200900,1109668930,12680,12680,12680,12680,0
|
|
20230810,200800,1109668930,12680,12680,12680,12680,0
|
|
20230810,200700,1109668930,12680,12680,12680,12680,0
|
|
20230810,200600,1109668930,12680,12680,12680,12680,0
|
|
20230810,200500,1109668930,12680,12680,12680,12680,0
|
|
20230810,200400,1109668930,12680,12680,12680,12680,0
|
|
20230810,200300,1109668930,12680,12680,12680,12680,0
|
|
20230810,200200,1109668930,12680,12680,12680,12680,0
|
|
20230810,200100,1109668930,12680,12680,12680,12680,0
|
|
20230810,200000,1109668930,12680,12680,12680,12680,0
|
|
20230810,195900,1109668930,12680,12680,12680,12680,0
|
|
20230810,195800,1109668930,12680,12680,12680,12680,0
|
|
20230810,195700,1109668930,12680,12680,12680,12680,0
|
|
20230810,195600,1109668930,12680,12680,12680,12680,0
|
|
20230810,195500,1109668930,12680,12680,12680,12680,0
|
|
20230810,195400,1109668930,12680,12680,12680,12680,0
|
|
20230810,195300,1109668930,12680,12680,12680,12680,0
|
|
20230810,195200,1109668930,12680,12680,12680,12680,0
|
|
20230810,195100,1109668930,12680,12680,12680,12680,0
|
|
20230810,195000,1109668930,12680,12680,12680,12680,0
|
|
20230810,194900,1109668930,12680,12680,12680,12680,0
|
|
20230810,194800,1109668930,12680,12680,12680,12680,0
|
|
20230810,194700,1109668930,12680,12680,12680,12680,0
|
|
20230810,194600,1109668930,12680,12680,12680,12680,0
|
|
20230810,194500,1109668930,12680,12680,12680,12680,0
|
|
20230810,194400,1109668930,12680,12680,12680,12680,0
|
|
20230810,194300,1109668930,12680,12680,12680,12680,0
|
|
20230810,194200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,194100,1109668930,12680,12680,12680,12680,0
|
|
20230810,194000,1109668930,12680,12680,12680,12680,0
|
|
20230810,193900,1109668930,12680,12680,12680,12680,0
|
|
20230810,193800,1109668930,12680,12680,12680,12680,0
|
|
20230810,193700,1109668930,12680,12680,12680,12680,0
|
|
20230810,193600,1109668930,12680,12680,12680,12680,0
|
|
20230810,193500,1109668930,12680,12680,12680,12680,0
|
|
20230810,193400,1109668930,12680,12680,12680,12680,0
|
|
20230810,193300,1109668930,12680,12680,12680,12680,0
|
|
20230810,193200,1109668930,12680,12680,12680,12680,0
|
|
20230810,193100,1109668930,12680,12680,12680,12680,0
|
|
20230810,193000,1109668930,12680,12680,12680,12680,0
|
|
20230810,192900,1109668930,12680,12680,12680,12680,0
|
|
20230810,192800,1109668930,12680,12680,12680,12680,0
|
|
20230810,192700,1109668930,12680,12680,12680,12680,0
|
|
20230810,192600,1109668930,12680,12680,12680,12680,0
|
|
20230810,192500,1109668930,12680,12680,12680,12680,0
|
|
20230810,192400,1109668930,12680,12680,12680,12680,0
|
|
20230810,192300,1109668930,12680,12680,12680,12680,0
|
|
20230810,192200,1109668930,12680,12680,12680,12680,0
|
|
20230810,192100,1109668930,12680,12680,12680,12680,0
|
|
20230810,192000,1109668930,12680,12680,12680,12680,0
|
|
20230810,191900,1109668930,12680,12680,12680,12680,0
|
|
20230810,191800,1109668930,12680,12680,12680,12680,0
|
|
20230810,191700,1109668930,12680,12680,12680,12680,0
|
|
20230810,191600,1109668930,12680,12680,12680,12680,0
|
|
20230810,191500,1109668930,12680,12680,12680,12680,0
|
|
20230810,191400,1109668930,12680,12680,12680,12680,0
|
|
20230810,191300,1109668930,12680,12680,12680,12680,0
|
|
20230810,191200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,191100,1109668930,12680,12680,12680,12680,0
|
|
20230810,191000,1109668930,12680,12680,12680,12680,0
|
|
20230810,190900,1109668930,12680,12680,12680,12680,0
|
|
20230810,190800,1109668930,12680,12680,12680,12680,0
|
|
20230810,190700,1109668930,12680,12680,12680,12680,0
|
|
20230810,190600,1109668930,12680,12680,12680,12680,0
|
|
20230810,190500,1109668930,12680,12680,12680,12680,0
|
|
20230810,190400,1109668930,12680,12680,12680,12680,0
|
|
20230810,190300,1109668930,12680,12680,12680,12680,0
|
|
20230810,190200,1109668930,12680,12680,12680,12680,0
|
|
20230810,190100,1109668930,12680,12680,12680,12680,0
|
|
20230810,190000,1109668930,12680,12680,12680,12680,0
|
|
20230810,185900,1109668930,12680,12680,12680,12680,0
|
|
20230810,185800,1109668930,12680,12680,12680,12680,0
|
|
20230810,185700,1109668930,12680,12680,12680,12680,0
|
|
20230810,185600,1109668930,12680,12680,12680,12680,0
|
|
20230810,185500,1109668930,12680,12680,12680,12680,0
|
|
20230810,185400,1109668930,12680,12680,12680,12680,0
|
|
20230810,185300,1109668930,12680,12680,12680,12680,0
|
|
20230810,185200,1109668930,12680,12680,12680,12680,0
|
|
20230810,185100,1109668930,12680,12680,12680,12680,0
|
|
20230810,185000,1109668930,12680,12680,12680,12680,0
|
|
20230810,184900,1109668930,12680,12680,12680,12680,0
|
|
20230810,184800,1109668930,12680,12680,12680,12680,0
|
|
20230810,184700,1109668930,12680,12680,12680,12680,0
|
|
20230810,184600,1109668930,12680,12680,12680,12680,0
|
|
20230810,184500,1109668930,12680,12680,12680,12680,0
|
|
20230810,184400,1109668930,12680,12680,12680,12680,0
|
|
20230810,184300,1109668930,12680,12680,12680,12680,0
|
|
20230810,184200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,184100,1109668930,12680,12680,12680,12680,0
|
|
20230810,184000,1109668930,12680,12680,12680,12680,0
|
|
20230810,183900,1109668930,12680,12680,12680,12680,0
|
|
20230810,183800,1109668930,12680,12680,12680,12680,0
|
|
20230810,183700,1109668930,12680,12680,12680,12680,0
|
|
20230810,183600,1109668930,12680,12680,12680,12680,0
|
|
20230810,183500,1109668930,12680,12680,12680,12680,0
|
|
20230810,183400,1109668930,12680,12680,12680,12680,0
|
|
20230810,183300,1109668930,12680,12680,12680,12680,0
|
|
20230810,183200,1109668930,12680,12680,12680,12680,0
|
|
20230810,183100,1109668930,12680,12680,12680,12680,0
|
|
20230810,183000,1109668930,12680,12680,12680,12680,0
|
|
20230810,182900,1109668930,12680,12680,12680,12680,0
|
|
20230810,182800,1109668930,12680,12680,12680,12680,0
|
|
20230810,182700,1109668930,12680,12680,12680,12680,0
|
|
20230810,182600,1109668930,12680,12680,12680,12680,0
|
|
20230810,182500,1109668930,12680,12680,12680,12680,0
|
|
20230810,182400,1109668930,12680,12680,12680,12680,0
|
|
20230810,182300,1109668930,12680,12680,12680,12680,0
|
|
20230810,182200,1109668930,12680,12680,12680,12680,0
|
|
20230810,182100,1109668930,12680,12680,12680,12680,0
|
|
20230810,182000,1109668930,12680,12680,12680,12680,0
|
|
20230810,181900,1109668930,12680,12680,12680,12680,0
|
|
20230810,181800,1109668930,12680,12680,12680,12680,0
|
|
20230810,181700,1109668930,12680,12680,12680,12680,0
|
|
20230810,181600,1109668930,12680,12680,12680,12680,0
|
|
20230810,181500,1109668930,12680,12680,12680,12680,0
|
|
20230810,181400,1109668930,12680,12680,12680,12680,0
|
|
20230810,181300,1109668930,12680,12680,12680,12680,0
|
|
20230810,181200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,181100,1109668930,12680,12680,12680,12680,0
|
|
20230810,181000,1109668930,12680,12680,12680,12680,0
|
|
20230810,180900,1109668930,12680,12680,12680,12680,0
|
|
20230810,180800,1109668930,12680,12680,12680,12680,0
|
|
20230810,180700,1109668930,12680,12680,12680,12680,0
|
|
20230810,180600,1109668930,12680,12680,12680,12680,0
|
|
20230810,180500,1109668930,12680,12680,12680,12680,0
|
|
20230810,180400,1109668930,12680,12680,12680,12680,0
|
|
20230810,180300,1109668930,12680,12680,12680,12680,0
|
|
20230810,180200,1109668930,12680,12680,12680,12680,0
|
|
20230810,180100,1109668930,12680,12680,12680,12680,0
|
|
20230810,180000,1109668930,12680,12680,12680,12680,0
|
|
20230810,175900,1109668930,12680,12680,12680,12680,0
|
|
20230810,175800,1109668930,12680,12680,12680,12680,0
|
|
20230810,175700,1109668930,12680,12680,12680,12680,0
|
|
20230810,175600,1109668930,12680,12680,12680,12680,0
|
|
20230810,175500,1109668930,12680,12680,12680,12680,0
|
|
20230810,175400,1109668930,12680,12680,12680,12680,0
|
|
20230810,175300,1109668930,12680,12680,12680,12680,0
|
|
20230810,175200,1109668930,12680,12680,12680,12680,0
|
|
20230810,175100,1109668930,12680,12680,12680,12680,0
|
|
20230810,175000,1109668930,12680,12680,12680,12680,0
|
|
20230810,174900,1109668930,12680,12680,12680,12680,0
|
|
20230810,174800,1109668930,12680,12680,12680,12680,0
|
|
20230810,174700,1109668930,12680,12680,12680,12680,0
|
|
20230810,174600,1109668930,12680,12680,12680,12680,0
|
|
20230810,174500,1109668930,12680,12680,12680,12680,0
|
|
20230810,174400,1109668930,12680,12680,12680,12680,0
|
|
20230810,174300,1109668930,12680,12680,12680,12680,0
|
|
20230810,174200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,174100,1109668930,12680,12680,12680,12680,0
|
|
20230810,174000,1109668930,12680,12680,12680,12680,0
|
|
20230810,173900,1109668930,12680,12680,12680,12680,0
|
|
20230810,173800,1109668930,12680,12680,12680,12680,0
|
|
20230810,173700,1109668930,12680,12680,12680,12680,0
|
|
20230810,173600,1109668930,12680,12680,12680,12680,0
|
|
20230810,173500,1109668930,12680,12680,12680,12680,0
|
|
20230810,173400,1109668930,12680,12680,12680,12680,0
|
|
20230810,173300,1109668930,12680,12680,12680,12680,0
|
|
20230810,173200,1109668930,12680,12680,12680,12680,0
|
|
20230810,173100,1109668930,12680,12680,12680,12680,0
|
|
20230810,173000,1109668930,12680,12680,12680,12680,0
|
|
20230810,172900,1109668930,12680,12680,12680,12680,0
|
|
20230810,172800,1109668930,12680,12680,12680,12680,0
|
|
20230810,172700,1109668930,12680,12680,12680,12680,0
|
|
20230810,172600,1109668930,12680,12680,12680,12680,0
|
|
20230810,172500,1109668930,12680,12680,12680,12680,0
|
|
20230810,172400,1109668930,12680,12680,12680,12680,0
|
|
20230810,172300,1109668930,12680,12680,12680,12680,0
|
|
20230810,172200,1109668930,12680,12680,12680,12680,0
|
|
20230810,172100,1109668930,12680,12680,12680,12680,0
|
|
20230810,172000,1109668930,12680,12680,12680,12680,0
|
|
20230810,171900,1109668930,12680,12680,12680,12680,0
|
|
20230810,171800,1109668930,12680,12680,12680,12680,0
|
|
20230810,171700,1109668930,12680,12680,12680,12680,0
|
|
20230810,171600,1109668930,12680,12680,12680,12680,0
|
|
20230810,171500,1109668930,12680,12680,12680,12680,0
|
|
20230810,171400,1109668930,12680,12680,12680,12680,0
|
|
20230810,171300,1109668930,12680,12680,12680,12680,0
|
|
20230810,171200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,171100,1109668930,12680,12680,12680,12680,0
|
|
20230810,171000,1109668930,12680,12680,12680,12680,0
|
|
20230810,170900,1109668930,12680,12680,12680,12680,0
|
|
20230810,170800,1109668930,12680,12680,12680,12680,0
|
|
20230810,170700,1109668930,12680,12680,12680,12680,0
|
|
20230810,170600,1109668930,12680,12680,12680,12680,0
|
|
20230810,170500,1109668930,12680,12680,12680,12680,0
|
|
20230810,170400,1109668930,12680,12680,12680,12680,0
|
|
20230810,170300,1109668930,12680,12680,12680,12680,0
|
|
20230810,170200,1109668930,12680,12680,12680,12680,0
|
|
20230810,170100,1109668930,12680,12680,12680,12680,0
|
|
20230810,170000,1109668930,12680,12680,12680,12680,0
|
|
20230810,165900,1109668930,12680,12680,12680,12680,0
|
|
20230810,165800,1109668930,12680,12680,12680,12680,0
|
|
20230810,165700,1109668930,12680,12680,12680,12680,0
|
|
20230810,165600,1109668930,12680,12680,12680,12680,0
|
|
20230810,165500,1109668930,12680,12680,12680,12680,0
|
|
20230810,165400,1109668930,12680,12680,12680,12680,0
|
|
20230810,165300,1109668930,12680,12680,12680,12680,0
|
|
20230810,165200,1109668930,12680,12680,12680,12680,0
|
|
20230810,165100,1109668930,12680,12680,12680,12680,0
|
|
20230810,165000,1109668930,12680,12680,12680,12680,0
|
|
20230810,164900,1109668930,12680,12680,12680,12680,0
|
|
20230810,164800,1109668930,12680,12680,12680,12680,0
|
|
20230810,164700,1109668930,12680,12680,12680,12680,0
|
|
20230810,164600,1109668930,12680,12680,12680,12680,0
|
|
20230810,164500,1109668930,12680,12680,12680,12680,0
|
|
20230810,164400,1109668930,12680,12680,12680,12680,0
|
|
20230810,164300,1109668930,12680,12680,12680,12680,0
|
|
20230810,164200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,164100,1109668930,12680,12680,12680,12680,0
|
|
20230810,164000,1109668930,12680,12680,12680,12680,0
|
|
20230810,163900,1109668930,12680,12680,12680,12680,0
|
|
20230810,163800,1109668930,12680,12680,12680,12680,0
|
|
20230810,163700,1109668930,12680,12680,12680,12680,0
|
|
20230810,163600,1109668930,12680,12680,12680,12680,0
|
|
20230810,163500,1109668930,12680,12680,12680,12680,0
|
|
20230810,163400,1109668930,12680,12680,12680,12680,0
|
|
20230810,163300,1109668930,12680,12680,12680,12680,0
|
|
20230810,163200,1109668930,12680,12680,12680,12680,0
|
|
20230810,163100,1109668930,12680,12680,12680,12680,0
|
|
20230810,163000,1109668930,12680,12680,12680,12680,0
|
|
20230810,162900,1109668930,12680,12680,12680,12680,0
|
|
20230810,162800,1109668930,12680,12680,12680,12680,0
|
|
20230810,162700,1109668930,12680,12680,12680,12680,0
|
|
20230810,162600,1109668930,12680,12680,12680,12680,0
|
|
20230810,162500,1109668930,12680,12680,12680,12680,0
|
|
20230810,162400,1109668930,12680,12680,12680,12680,0
|
|
20230810,162300,1109668930,12680,12680,12680,12680,0
|
|
20230810,162200,1109668930,12680,12680,12680,12680,0
|
|
20230810,162100,1109668930,12680,12680,12680,12680,0
|
|
20230810,162000,1109668930,12680,12680,12680,12680,0
|
|
20230810,161900,1109668930,12680,12680,12680,12680,0
|
|
20230810,161800,1109668930,12680,12680,12680,12680,0
|
|
20230810,161700,1109668930,12680,12680,12680,12680,0
|
|
20230810,161600,1109668930,12680,12680,12680,12680,0
|
|
20230810,161500,1109668930,12680,12680,12680,12680,0
|
|
20230810,161400,1109668930,12680,12680,12680,12680,0
|
|
20230810,161300,1109668930,12680,12680,12680,12680,0
|
|
20230810,161200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,161100,1109668930,12680,12680,12680,12680,0
|
|
20230810,161000,1109668930,12680,12680,12680,12680,0
|
|
20230810,160900,1109668930,12680,12680,12680,12680,0
|
|
20230810,160800,1109668930,12680,12680,12680,12680,0
|
|
20230810,160700,1109668930,12680,12680,12680,12680,0
|
|
20230810,160600,1109668930,12680,12680,12680,12680,0
|
|
20230810,160500,1109668930,12680,12680,12680,12680,0
|
|
20230810,160400,1109668930,12680,12680,12680,12680,0
|
|
20230810,160300,1109668930,12680,12680,12680,12680,0
|
|
20230810,160200,1109668930,12680,12680,12680,12680,0
|
|
20230810,160100,1109668930,12680,12680,12680,12680,0
|
|
20230810,160000,1109668930,12680,12680,12680,12680,0
|
|
20230810,155900,1109668930,12680,12680,12680,12680,0
|
|
20230810,155800,1109668930,12680,12680,12680,12680,0
|
|
20230810,155700,1109668930,12680,12680,12680,12680,0
|
|
20230810,155600,1109668930,12680,12680,12680,12680,0
|
|
20230810,155500,1109668930,12680,12680,12680,12680,0
|
|
20230810,155400,1109668930,12680,12680,12680,12680,0
|
|
20230810,155300,1109668930,12680,12680,12680,12680,0
|
|
20230810,155200,1109668930,12680,12680,12680,12680,0
|
|
20230810,155100,1109668930,12680,12680,12680,12680,0
|
|
20230810,155000,1109668930,12680,12680,12680,12680,0
|
|
20230810,154900,1109668930,12680,12680,12680,12680,0
|
|
20230810,154800,1109668930,12680,12680,12680,12680,0
|
|
20230810,154700,1109668930,12680,12680,12680,12680,0
|
|
20230810,154600,1109668930,12680,12680,12680,12680,0
|
|
20230810,154500,1109668930,12680,12680,12680,12680,0
|
|
20230810,154400,1109668930,12680,12680,12680,12680,0
|
|
20230810,154300,1109668930,12680,12680,12680,12680,0
|
|
20230810,154200,1109668930,12680,12680,12680,12680,1310
|
|
20230810,154100,1109668930,12680,12680,12680,12680,0
|
|
20230810,154000,1109668930,12680,12680,12680,12680,0
|
|
20230810,153900,1109668930,12680,12680,12680,12680,0
|
|
20230810,153800,1109668930,12680,12680,12680,12680,0
|
|
20230810,153700,1109668930,12680,12680,12680,12680,0
|
|
20230810,153600,1109668930,12680,12680,12680,12680,0
|
|
20230810,153500,1109668930,12680,12680,12680,12680,0
|
|
20230810,153400,1109668930,12680,12680,12680,12680,0
|
|
20230810,153300,1109668930,12680,12680,12680,12680,0
|
|
20230810,153200,1109668930,12680,12680,12680,12680,0
|
|
20230810,153100,1109668930,12680,12680,12680,12680,0
|
|
20230810,153000,1109668930,12680,12680,12680,12680,1310
|
|
20230810,152900,1093058130,12690,12690,12690,12690,0
|
|
20230810,152800,1093058130,12690,12690,12690,12690,0
|
|
20230810,152700,1093058130,12690,12690,12690,12690,0
|
|
20230810,152600,1093058130,12690,12690,12690,12690,0
|
|
20230810,152500,1093058130,12690,12690,12690,12690,0
|
|
20230810,152400,1093058130,12690,12690,12690,12690,0
|
|
20230810,152300,1093058130,12690,12690,12690,12690,0
|
|
20230810,152200,1093058130,12690,12690,12690,12690,0
|
|
20230810,152100,1093058130,12690,12690,12690,12690,0
|
|
20230810,152000,1093058130,12690,12690,12690,12690,0
|
|
20230810,151900,1093058130,12690,12690,12700,12680,284
|
|
20230810,151800,1089454510,12690,12670,12690,12670,31
|
|
20230810,151700,1089061480,12670,12660,12670,12660,340
|
|
20230810,151600,1084753990,12660,12660,12670,12650,793
|
|
20230810,151500,1074713760,12670,12630,12670,12620,273
|
|
20230810,151400,1071262080,12670,12630,12670,12630,48
|
|
20230810,151300,1070655640,12630,12630,12630,12630,0
|
|
20230810,151200,1070655640,12630,12680,12700,12630,30
|
|
20230810,151100,1070275450,12680,12680,12680,12680,0
|
|
20230810,151000,1070275450,12680,12700,12700,12680,194
|
|
20230810,150900,1067812350,12700,12700,12700,12680,702
|
|
20230810,150800,1058897270,12700,12700,12700,12690,1099
|
|
20230810,150700,1044940080,12700,12700,12700,12700,1320
|
|
20230810,150600,1028176080,12700,12680,12700,12680,539
|
|
20230810,150500,1021332480,12680,12680,12700,12670,1085
|
|
20230810,150400,1007572420,12680,12680,12680,12670,443
|
|
20230810,150300,1001955580,12690,12700,12700,12600,1419
|
|
20230810,150200,984025200,12700,12700,12700,12690,749
|
|
20230810,150100,974513510,12690,12700,12720,12690,1143
|
|
20230810,150000,960000510,12700,12670,12700,12670,2522
|
|
20230810,145900,928003860,12680,12660,12680,12660,1637
|
|
20230810,145800,907253080,12660,12650,12670,12640,1193
|
|
20230810,145700,892154550,12650,12650,12670,12640,2442
|
|
20230810,145600,861255550,12630,12640,12650,12630,327
|
|
20230810,145500,857121980,12640,12610,12640,12610,1177
|
|
20230810,145400,842261480,12600,12590,12600,12590,1387
|
|
20230810,145300,824787790,12590,12580,12600,12580,832
|
|
20230810,145200,814316140,12580,12550,12580,12550,422
|
|
20230810,145100,809010630,12550,12550,12550,12550,0
|
|
20230810,145000,809010630,12550,12550,12550,12540,156
|
|
20230810,144900,807053030,12540,12540,12540,12540,2
|
|
20230810,144800,807027950,12510,12510,12510,12510,0
|
|
20230810,144700,807027950,12510,12530,12550,12510,1005
|
|
20230810,144600,794451760,12540,12540,12540,12540,302
|
|
20230810,144500,790664680,12520,12530,12530,12520,302
|
|
20230810,144400,786880640,12540,12550,12550,12540,328
|
|
20230810,144300,782766510,12540,12540,12540,12540,0
|
|
20230810,144200,782766510,12540,12540,12550,12540,54
|
|
20230810,144100,782089270,12540,12540,12540,12540,8
|
|
20230810,144000,781988950,12530,12530,12530,12530,0
|
|
20230810,143900,781988950,12530,12540,12540,12530,102
|
|
20230810,143800,780710050,12540,12540,12540,12530,51
|
|
20230810,143700,780070520,12540,12550,12550,12540,204
|
|
20230810,143600,777510350,12560,12560,12560,12560,8
|
|
20230810,143500,777409870,12560,12560,12560,12560,8
|
|
20230810,143400,777309390,12560,12550,12560,12550,21
|
|
20230810,143300,777045830,12550,12550,12550,12550,2
|
|
20230810,143200,777020730,12560,12560,12560,12560,8
|
|
20230810,143100,776920250,12560,12560,12560,12560,8
|
|
20230810,143000,776819770,12550,12550,12560,12550,5
|
|
20230810,142900,776757010,12560,12560,12560,12560,8
|
|
20230810,142800,776656530,12550,12550,12550,12550,0
|
|
20230810,142700,776656530,12550,12550,12550,12550,10
|
|
20230810,142600,776531030,12560,12550,12560,12550,10
|
|
20230810,142500,776405450,12560,12560,12560,12560,8
|
|
20230810,142400,776304970,12550,12550,12550,12550,23
|
|
20230810,142300,776016320,12560,12560,12560,12560,8
|
|
20230810,142200,775915840,12550,12550,12550,12550,127
|
|
20230810,142100,774321990,12560,12560,12560,12560,43
|
|
20230810,142000,773781910,12560,12560,12560,12560,0
|
|
20230810,141900,773781910,12560,12570,12580,12560,85
|
|
20230810,141800,772714150,12560,12560,12560,12560,103
|
|
20230810,141700,771420470,12560,12560,12560,12560,204
|
|
20230810,141600,768858230,12560,12560,12560,12560,0
|
|
20230810,141500,768858230,12560,12550,12560,12540,392
|
|
20230810,141400,763936360,12560,12560,12560,12560,0
|
|
20230810,141300,763936360,12560,12560,12560,12560,8
|
|
20230810,141200,763835880,12550,12550,12550,12550,0
|
|
20230810,141100,763835880,12550,12550,12550,12550,23
|
|
20230810,141000,763547230,12560,12560,12560,12560,0
|
|
20230810,140900,763547230,12560,12560,12570,12560,44
|
|
20230810,140800,762994510,12570,12570,12570,12570,9
|
|
20230810,140700,762881380,12560,12570,12570,12560,14
|
|
20230810,140600,762705410,12560,12570,12570,12560,28
|
|
20230810,140500,762353650,12560,12560,12560,12560,0
|
|
20230810,140400,762353650,12560,12560,12560,12560,5
|
|
20230810,140300,762290850,12560,12560,12560,12560,12
|
|
20230810,140200,762140130,12570,12570,12570,12570,115
|
|
20230810,140100,760694580,12580,12580,12580,12580,13
|
|
20230810,140000,760531040,12600,12590,12600,12590,2
|
|
20230810,135900,760505850,12600,12580,12600,12580,96
|
|
20230810,135800,759298090,12580,12580,12580,12580,1
|
|
20230810,135700,759285510,12580,12580,12580,12580,21
|
|
20230810,135600,759021330,12590,12560,12590,12560,329
|
|
20230810,135500,754881490,12560,12550,12560,12550,14
|
|
20230810,135400,754705660,12550,12550,12550,12550,0
|
|
20230810,135300,754705660,12550,12550,12550,12550,1
|
|
20230810,135200,754693110,12550,12570,12570,12550,495
|
|
20230810,135100,748473480,12580,12580,12580,12570,320
|
|
20230810,135000,744447980,12590,12590,12590,12590,405
|
|
20230810,134900,739349030,12610,12610,12610,12610,14
|
|
20230810,134800,739172490,12570,12570,12570,12570,1
|
|
20230810,134700,739159920,12570,12550,12650,12540,3096
|
|
20230810,134600,700104130,12580,12540,12590,12540,595
|
|
20230810,134500,692628690,12530,12520,12530,12520,234
|
|
20230810,134400,689697020,12520,12530,12530,12520,20
|
|
20230810,134300,689446520,12530,12530,12530,12530,0
|
|
20230810,134200,689446520,12530,12530,12540,12530,234
|
|
20230810,134100,686514400,12560,12580,12580,12560,20
|
|
20230810,134000,686263000,12590,12520,12590,12520,2016
|
|
20230810,133900,660948660,12500,12500,12510,12500,1246
|
|
20230810,133800,645372540,12500,12510,12510,12500,3109
|
|
20230810,133700,606508920,12540,12540,12540,12540,0
|
|
20230810,133600,606508920,12540,12500,12540,12500,1534
|
|
20230810,133500,587318250,12480,12480,12500,12460,1455
|
|
20230810,133400,569138540,12490,12490,12490,12490,297
|
|
20230810,133300,565429010,12490,12480,12490,12480,703
|
|
20230810,133200,556648570,12500,12500,12500,12500,0
|
|
20230810,133100,556648570,12500,12500,12500,12500,1501
|
|
20230810,133000,537886070,12510,12450,12510,12450,502
|
|
20230810,132900,531611440,12450,12490,12500,12450,1002
|
|
20230810,132800,519091980,12500,12500,12500,12500,0
|
|
20230810,132700,519091980,12500,12500,12500,12500,0
|
|
20230810,132600,519091980,12500,12510,12510,12500,12
|
|
20230810,132500,518941880,12450,12510,12510,12450,86
|
|
20230810,132400,517871050,12500,12500,12500,12500,764
|
|
20230810,132300,508321050,12500,12500,12500,12500,349
|
|
20230810,132200,503958550,12500,12490,12500,12490,88
|
|
20230810,132100,502858700,12500,12490,12500,12490,86
|
|
20230810,132000,501783790,12500,12500,12500,12500,0
|
|
20230810,131900,501783790,12500,12490,12500,12490,252
|
|
20230810,131800,498634810,12490,12490,12490,12490,1
|
|
20230810,131700,498622320,12490,12490,12490,12490,106
|
|
20230810,131600,497298380,12500,12500,12500,12500,0
|
|
20230810,131500,497298380,12500,12400,12500,12400,1501
|
|
20230810,131400,478593510,12410,12410,12410,12410,35
|
|
20230810,131300,478159160,12420,12420,12420,12420,8
|
|
20230810,131200,478059800,12410,12420,12420,12410,22
|
|
20230810,131100,477786580,12420,12420,12420,12420,8
|
|
20230810,131000,477687220,12420,12420,12420,12420,0
|
|
20230810,130900,477687220,12420,12420,12420,12420,20
|
|
20230810,130800,477438820,12420,12420,12420,12420,8
|
|
20230810,130700,477339460,12420,12420,12420,12420,1
|
|
20230810,130600,477327040,12430,12440,12440,12430,17
|
|
20230810,130500,477115700,12410,12410,12410,12410,0
|
|
20230810,130400,477115700,12410,12410,12410,12410,0
|
|
20230810,130300,477115700,12410,12410,12410,12410,300
|
|
20230810,130200,473392700,12440,12440,12440,12440,0
|
|
20230810,130100,473392700,12440,12440,12440,12440,0
|
|
20230810,130000,473392700,12440,12430,12440,12430,77
|
|
20230810,125900,472434930,12400,12400,12400,12400,0
|
|
20230810,125800,472434930,12400,12440,12440,12400,32
|
|
20230810,125700,472037420,12450,12450,12450,12450,2
|
|
20230810,125600,472012520,12470,12470,12470,12470,0
|
|
20230810,125500,472012520,12470,12470,12470,12470,0
|
|
20230810,125400,472012520,12470,12470,12470,12470,2
|
|
20230810,125300,471987580,12470,12470,12470,12470,1
|
|
20230810,125200,471975110,12490,12490,12490,12490,0
|
|
20230810,125100,471975110,12490,12490,12490,12490,14
|
|
20230810,125000,471800250,12490,12490,12490,12490,0
|
|
20230810,124900,471800250,12490,12490,12490,12490,278
|
|
20230810,124800,468328030,12490,12490,12490,12490,0
|
|
20230810,124700,468328030,12490,12490,12490,12490,20
|
|
20230810,124600,468078230,12490,12450,12500,12380,1091
|
|
20230810,124500,454469610,12380,12410,12450,12380,503
|
|
20230810,124400,448212530,12430,12430,12430,12430,0
|
|
20230810,124300,448212530,12430,12430,12430,12430,0
|
|
20230810,124200,448212530,12430,12430,12430,12430,171
|
|
20230810,124100,446087000,12440,12400,12440,12400,1000
|
|
20230810,124000,433662160,12370,12390,12390,12370,125
|
|
20230810,123900,432115090,12400,12400,12400,12400,9
|
|
20230810,123800,432003490,12400,12400,12400,12400,0
|
|
20230810,123700,432003490,12400,12400,12400,12400,0
|
|
20230810,123600,432003490,12400,12410,12410,12400,230
|
|
20230810,123500,429151120,12440,12400,12440,12400,1000
|
|
20230810,123400,416737220,12400,12400,12400,12400,8
|
|
20230810,123300,416638020,12400,12400,12400,12400,0
|
|
20230810,123200,416638020,12400,12400,12400,12400,0
|
|
20230810,123100,416638020,12400,12400,12400,12400,38
|
|
20230810,123000,416166820,12400,12400,12400,12400,1
|
|
20230810,122900,416154420,12400,12400,12400,12400,9
|
|
20230810,122800,416042820,12410,12410,12410,12410,0
|
|
20230810,122700,416042820,12410,12410,12410,12410,0
|
|
20230810,122600,416042820,12410,12410,12410,12410,0
|
|
20230810,122500,416042820,12410,12410,12410,12410,1
|
|
20230810,122400,416030410,12430,12430,12430,12430,50
|
|
20230810,122300,415408910,12420,12410,12420,12410,196
|
|
20230810,122200,412975270,12410,12410,12410,12410,32
|
|
20230810,122100,412578150,12420,12390,12420,12390,617
|
|
20230810,122000,404922190,12390,12370,12390,12370,277
|
|
20230810,121900,401491130,12370,12370,12370,12370,0
|
|
20230810,121800,401491130,12370,12370,12370,12370,0
|
|
20230810,121700,401491130,12370,12370,12370,12370,6
|
|
20230810,121600,401416910,12370,12370,12370,12370,0
|
|
20230810,121500,401416910,12370,12370,12370,12370,1
|
|
20230810,121400,401404540,12380,12380,12380,12380,0
|
|
20230810,121300,401404540,12380,12380,12380,12380,0
|
|
20230810,121200,401404540,12380,12390,12390,12380,58
|
|
20230810,121100,400686120,12390,12390,12390,12390,2
|
|
20230810,121000,400661340,12390,12390,12390,12390,0
|
|
20230810,120900,400661340,12390,12400,12400,12390,195
|
|
20230810,120800,398244340,12400,12410,12420,12400,153
|
|
20230810,120700,396345460,12410,12430,12430,12400,162
|
|
20230810,120600,394334150,12400,12430,12430,12400,401
|
|
20230810,120500,389358750,12430,12440,12440,12430,16
|
|
20230810,120400,389159720,12440,12380,12500,12380,3513
|
|
20230810,120300,345441130,12390,12410,12430,12390,1294
|
|
20230810,120200,329378650,12400,12390,12410,12390,1095
|
|
20230810,120100,315802350,12390,12380,12390,12380,56
|
|
20230810,120000,315108520,12390,12390,12390,12390,0
|
|
20230810,115900,315108520,12390,12360,12390,12360,325
|
|
20230810,115800,311087500,12350,12350,12350,12350,215
|
|
20230810,115700,308432250,12350,12340,12350,12340,500
|
|
20230810,115600,302259400,12290,12290,12290,12290,0
|
|
20230810,115500,302259400,12290,12300,12300,12290,190
|
|
20230810,115400,299924230,12290,12290,12290,12290,0
|
|
20230810,115300,299924230,12290,12290,12290,12290,0
|
|
20230810,115200,299924230,12290,12380,12380,12290,203
|
|
20230810,115100,297428830,12280,12390,12390,12280,101
|
|
20230810,115000,296179730,12400,12400,12400,12400,0
|
|
20230810,114900,296179730,12400,12330,12410,12280,1522
|
|
20230810,114800,277321780,12340,12340,12340,12340,100
|
|
20230810,114700,276087780,12350,12330,12350,12330,500
|
|
20230810,114600,269919670,12330,12330,12330,12330,0
|
|
20230810,114500,269919670,12330,12310,12330,12310,568
|
|
20230810,114400,262919900,12310,12310,12310,12310,100
|
|
20230810,114300,261688900,12320,12300,12320,12300,456
|
|
20230810,114200,256077620,12290,12260,12290,12260,651
|
|
20230810,114100,248084070,12260,12260,12260,12250,4
|
|
20230810,114000,248035040,12270,12270,12270,12270,0
|
|
20230810,113900,248035040,12270,12270,12270,12270,2
|
|
20230810,113800,248010500,12280,12280,12280,12280,0
|
|
20230810,113700,248010500,12280,12270,12280,12270,165
|
|
20230810,113600,245985210,12280,12280,12280,12280,0
|
|
20230810,113500,245985210,12280,12280,12280,12280,0
|
|
20230810,113400,245985210,12280,12220,12280,12220,145
|
|
20230810,113300,244207900,12210,12210,12210,12210,0
|
|
20230810,113200,244207900,12210,12210,12210,12210,2
|
|
20230810,113100,244183480,12230,12230,12230,12230,0
|
|
20230810,113000,244183480,12230,12230,12230,12230,0
|
|
20230810,112900,244183480,12230,12230,12230,12230,0
|
|
20230810,112800,244183480,12230,12230,12230,12230,0
|
|
20230810,112700,244183480,12230,12210,12230,12210,25
|
|
20230810,112600,243877820,12200,12200,12200,12200,500
|
|
20230810,112500,237777820,12200,12200,12200,12200,86
|
|
20230810,112400,236728620,12200,12200,12200,12200,2
|
|
20230810,112300,236704220,12200,12200,12200,12200,450
|
|
20230810,112200,231214220,12220,12220,12220,12220,1
|
|
20230810,112100,231202000,12230,12240,12240,12230,20
|
|
20230810,112000,230957340,12250,12250,12250,12250,0
|
|
20230810,111900,230957340,12250,12250,12250,12250,0
|
|
20230810,111800,230957340,12250,12250,12250,12250,0
|
|
20230810,111700,230957340,12250,12250,12250,12250,50
|
|
20230810,111600,230344840,12240,12240,12240,12240,0
|
|
20230810,111500,230344840,12240,12240,12240,12240,1
|
|
20230810,111400,230332600,12250,12250,12250,12250,37
|
|
20230810,111300,229879350,12250,12250,12250,12250,0
|
|
20230810,111200,229879350,12250,12250,12250,12250,5
|
|
20230810,111100,229818100,12260,12260,12260,12260,0
|
|
20230810,111000,229818100,12260,12270,12270,12260,149
|
|
20230810,110900,227990860,12270,12250,12270,12250,909
|
|
20230810,110800,216847130,12250,12240,12250,12240,3
|
|
20230810,110700,216810390,12250,12250,12250,12250,0
|
|
20230810,110600,216810390,12250,12250,12250,12250,0
|
|
20230810,110500,216810390,12250,12250,12250,12250,0
|
|
20230810,110400,216810390,12250,12250,12250,12250,210
|
|
20230810,110300,214237890,12250,12180,12250,12180,500
|
|
20230810,110200,208121110,12170,12170,12170,12170,2
|
|
20230810,110100,208096770,12180,12180,12180,12180,0
|
|
20230810,110000,208096770,12180,12180,12180,12180,1
|
|
20230810,105900,208084590,12190,12190,12190,12190,0
|
|
20230810,105800,208084590,12190,12190,12190,12190,0
|
|
20230810,105700,208084590,12190,12190,12190,12190,15
|
|
20230810,105600,207901740,12190,12200,12200,12190,140
|
|
20230810,105500,206195130,12200,12200,12200,12200,0
|
|
20230810,105400,206195130,12200,12200,12200,12200,0
|
|
20230810,105300,206195130,12200,12200,12200,12200,0
|
|
20230810,105200,206195130,12200,12200,12200,12200,15
|
|
20230810,105100,206012130,12200,12200,12200,12200,0
|
|
20230810,105000,206012130,12200,12200,12200,12200,0
|
|
20230810,104900,206012130,12200,12170,12200,12170,110
|
|
20230810,104800,204670910,12170,12150,12170,12150,292
|
|
20230810,104700,201118870,12140,12140,12140,12140,2
|
|
20230810,104600,201094590,12150,12150,12150,12150,6
|
|
20230810,104500,201021690,12150,12150,12150,12150,3
|
|
20230810,104400,200985240,12150,12150,12150,12150,2
|
|
20230810,104300,200960940,12160,12160,12160,12160,0
|
|
20230810,104200,200960940,12160,12160,12160,12160,0
|
|
20230810,104100,200960940,12160,12160,12160,12160,0
|
|
20230810,104000,200960940,12160,12160,12160,12160,1
|
|
20230810,103900,200948780,12160,12150,12160,12150,2
|
|
20230810,103800,200924470,12140,12140,12140,12140,81
|
|
20230810,103700,199941130,12140,12140,12140,12140,0
|
|
20230810,103600,199941130,12140,12140,12140,12130,829
|
|
20230810,103500,189877090,12140,12140,12140,12140,500
|
|
20230810,103400,183807090,12140,12140,12140,12140,14
|
|
20230810,103300,183637130,12150,12150,12150,12150,53
|
|
20230810,103200,182993180,12160,12160,12160,12160,1
|
|
20230810,103100,182981020,12150,12150,12150,12150,2
|
|
20230810,103000,182956720,12150,12150,12150,12150,1
|
|
20230810,102900,182944570,12160,12160,12160,12160,0
|
|
20230810,102800,182944570,12160,12160,12160,12160,1
|
|
20230810,102700,182932410,12170,12170,12170,12170,0
|
|
20230810,102600,182932410,12170,12170,12170,12170,0
|
|
20230810,102500,182932410,12170,12160,12170,12160,4
|
|
20230810,102400,182883760,12160,12160,12160,12160,0
|
|
20230810,102300,182883760,12160,12160,12160,12160,1
|
|
20230810,102200,182871600,12160,12160,12170,12160,23
|
|
20230810,102100,182591720,12170,12170,12170,12170,0
|
|
20230810,102000,182591720,12170,12190,12190,12170,44
|
|
20230810,101900,182055840,12170,12180,12180,12170,12
|
|
20230810,101800,181909700,12180,12180,12180,12180,0
|
|
20230810,101700,181909700,12180,12200,12200,12180,79
|
|
20230810,101600,180947120,12210,12210,12210,12210,1
|
|
20230810,101500,180934910,12200,12200,12200,12200,2
|
|
20230810,101400,180910510,12200,12200,12200,12200,5
|
|
20230810,101300,180849510,12210,12210,12210,12210,0
|
|
20230810,101200,180849510,12210,12210,12210,12210,1
|
|
20230810,101100,180837300,12200,12210,12210,12200,34
|
|
20230810,101000,180422180,12210,12210,12210,12210,100
|
|
20230810,100900,179201180,12220,12220,12220,12220,33
|
|
20230810,100800,178797920,12220,12240,12240,12220,238
|
|
20230810,100700,175887530,12240,12240,12240,12240,0
|
|
20230810,100600,175887530,12240,12240,12240,12240,0
|
|
20230810,100500,175887530,12240,12240,12240,12240,7
|
|
20230810,100400,175801850,12200,12200,12200,12200,0
|
|
20230810,100300,175801850,12200,12200,12200,12200,1
|
|
20230810,100200,175789650,12180,12300,12300,12180,180
|
|
20230810,100100,173583900,12260,12280,12290,12260,1001
|
|
20230810,100000,161293520,12290,12280,12290,12280,9
|
|
20230810,095900,161182920,12300,12320,12320,12300,150
|
|
20230810,095800,159337880,12320,12280,12320,12260,1056
|
|
20230810,095700,146354530,12300,12220,12300,12220,1276
|
|
20230810,095600,130693310,12220,12220,12240,12220,657
|
|
20230810,095500,122663420,12220,12190,12220,12190,94
|
|
20230810,095400,121517530,12180,12170,12240,12170,64
|
|
20230810,095300,120737720,12190,12250,12250,12190,75
|
|
20230810,095200,119823220,12250,12180,12250,12170,1512
|
|
20230810,095100,101343250,12180,12180,12180,12180,13
|
|
20230810,095000,101184910,12170,12180,12180,12170,9
|
|
20230810,094900,101075300,12180,12180,12180,12180,8
|
|
20230810,094800,100977860,12170,12170,12170,12170,10
|
|
20230810,094700,100856160,12180,12180,12180,12180,16
|
|
20230810,094600,100661280,12180,12180,12180,12170,11
|
|
20230810,094500,100527320,12180,12170,12180,12170,14
|
|
20230810,094400,100356860,12180,12180,12180,12180,10
|
|
20230810,094300,100235060,12180,12170,12180,12170,24
|
|
20230810,094200,99942940,12170,12190,12200,12160,1008
|
|
20230810,094100,87646820,12190,12200,12200,12190,18
|
|
20230810,094000,87427320,12200,12200,12200,12200,8
|
|
20230810,093900,87329720,12190,12180,12200,12180,40
|
|
20230810,093800,86842350,12180,12230,12230,12180,304
|
|
20230810,093700,83132680,12230,12210,12230,12210,726
|
|
20230810,093600,74261020,12210,12210,12210,12210,98
|
|
20230810,093500,73064440,12220,12180,12220,12180,636
|
|
20230810,093400,65304790,12200,12130,12200,12130,1379
|
|
20230810,093300,48529070,12130,12050,12130,12050,2084
|
|
20230810,093200,23320470,12050,12050,12060,12050,26
|
|
20230810,093100,23007080,12060,12060,12060,12060,16
|
|
20230810,093000,22814120,12060,12060,12070,12060,16
|
|
20230810,092900,22621080,12060,12070,12070,12060,329
|
|
20230810,092800,18653250,12060,12060,12060,12060,3
|
|
20230810,092700,18617070,12060,12040,12060,12040,442
|
|
20230810,092600,13292840,12040,12040,12040,12040,9
|
|
20230810,092500,13184480,12040,12040,12040,12040,10
|
|
20230810,092400,13064080,12040,12040,12040,12030,18
|
|
20230810,092300,12847380,12040,12040,12040,12040,8
|
|
20230810,092200,12751060,12030,12030,12030,12030,1
|
|
20230810,092100,12739030,12040,12030,12040,12030,5
|
|
20230810,092000,12678850,12010,12030,12030,12010,4
|
|
20230810,091900,12630780,12040,12040,12040,12040,75
|
|
20230810,091800,11727780,12050,12050,12050,12050,17
|
|
20230810,091700,11522930,12040,12030,12040,12030,2
|
|
20230810,091600,11498860,12030,12020,12030,12020,3
|
|
20230810,091500,11462790,12050,12050,12050,12050,0
|
|
20230810,091400,11462790,12050,12050,12050,12050,11
|
|
20230810,091300,11330240,11970,11970,11970,11970,0
|
|
20230810,091200,11330240,11970,12050,12060,11970,305
|
|
20230810,091100,7656460,12050,12060,12060,12050,11
|
|
20230810,091000,7523900,12050,12050,12050,12050,5
|
|
20230810,090900,7463650,12040,12070,12070,12040,319
|
|
20230810,090800,3613380,12070,12070,12070,12070,13
|
|
20230810,090700,3456470,12060,12050,12060,12050,13
|
|
20230810,090600,3299810,12080,12080,12080,12080,0
|
|
20230810,090500,3299810,12080,12030,12080,12020,73
|
|
20230810,090400,2421620,12020,12030,12030,12020,9
|
|
20230810,090300,2313430,12040,12020,12040,12020,10
|
|
20230810,090200,2193090,12030,11990,12030,11990,3
|
|
20230810,090100,2157080,11990,11990,11990,11990,2
|
|
20230810,090000,2133100,12040,11980,12040,11980,178
|