680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201700,832441950,12690,12690,12690,12690,509
|
|
20230817,201600,832441950,12690,12690,12690,12690,0
|
|
20230817,201500,832441950,12690,12690,12690,12690,0
|
|
20230817,201400,832441950,12690,12690,12690,12690,0
|
|
20230817,201300,832441950,12690,12690,12690,12690,0
|
|
20230817,201200,832441950,12690,12690,12690,12690,0
|
|
20230817,201100,832441950,12690,12690,12690,12690,0
|
|
20230817,201000,832441950,12690,12690,12690,12690,0
|
|
20230817,200900,832441950,12690,12690,12690,12690,0
|
|
20230817,200800,832441950,12690,12690,12690,12690,0
|
|
20230817,200700,832441950,12690,12690,12690,12690,0
|
|
20230817,200600,832441950,12690,12690,12690,12690,0
|
|
20230817,200500,832441950,12690,12690,12690,12690,0
|
|
20230817,200400,832441950,12690,12690,12690,12690,0
|
|
20230817,200300,832441950,12690,12690,12690,12690,0
|
|
20230817,200200,832441950,12690,12690,12690,12690,0
|
|
20230817,200100,832441950,12690,12690,12690,12690,0
|
|
20230817,200000,832441950,12690,12690,12690,12690,0
|
|
20230817,195900,832441950,12690,12690,12690,12690,0
|
|
20230817,195800,832441950,12690,12690,12690,12690,0
|
|
20230817,195700,832441950,12690,12690,12690,12690,0
|
|
20230817,195600,832441950,12690,12690,12690,12690,0
|
|
20230817,195500,832441950,12690,12690,12690,12690,0
|
|
20230817,195400,832441950,12690,12690,12690,12690,0
|
|
20230817,195300,832441950,12690,12690,12690,12690,0
|
|
20230817,195200,832441950,12690,12690,12690,12690,0
|
|
20230817,195100,832441950,12690,12690,12690,12690,0
|
|
20230817,195000,832441950,12690,12690,12690,12690,0
|
|
20230817,194900,832441950,12690,12690,12690,12690,0
|
|
20230817,194800,832441950,12690,12690,12690,12690,0
|
|
20230817,194700,832441950,12690,12690,12690,12690,509
|
|
20230817,194600,832441950,12690,12690,12690,12690,0
|
|
20230817,194500,832441950,12690,12690,12690,12690,0
|
|
20230817,194400,832441950,12690,12690,12690,12690,0
|
|
20230817,194300,832441950,12690,12690,12690,12690,0
|
|
20230817,194200,832441950,12690,12690,12690,12690,0
|
|
20230817,194100,832441950,12690,12690,12690,12690,0
|
|
20230817,194000,832441950,12690,12690,12690,12690,0
|
|
20230817,193900,832441950,12690,12690,12690,12690,0
|
|
20230817,193800,832441950,12690,12690,12690,12690,0
|
|
20230817,193700,832441950,12690,12690,12690,12690,0
|
|
20230817,193600,832441950,12690,12690,12690,12690,0
|
|
20230817,193500,832441950,12690,12690,12690,12690,0
|
|
20230817,193400,832441950,12690,12690,12690,12690,0
|
|
20230817,193300,832441950,12690,12690,12690,12690,0
|
|
20230817,193200,832441950,12690,12690,12690,12690,0
|
|
20230817,193100,832441950,12690,12690,12690,12690,0
|
|
20230817,193000,832441950,12690,12690,12690,12690,0
|
|
20230817,192900,832441950,12690,12690,12690,12690,0
|
|
20230817,192800,832441950,12690,12690,12690,12690,0
|
|
20230817,192700,832441950,12690,12690,12690,12690,0
|
|
20230817,192600,832441950,12690,12690,12690,12690,0
|
|
20230817,192500,832441950,12690,12690,12690,12690,0
|
|
20230817,192400,832441950,12690,12690,12690,12690,0
|
|
20230817,192300,832441950,12690,12690,12690,12690,0
|
|
20230817,192200,832441950,12690,12690,12690,12690,0
|
|
20230817,192100,832441950,12690,12690,12690,12690,0
|
|
20230817,192000,832441950,12690,12690,12690,12690,0
|
|
20230817,191900,832441950,12690,12690,12690,12690,0
|
|
20230817,191800,832441950,12690,12690,12690,12690,0
|
|
20230817,191700,832441950,12690,12690,12690,12690,509
|
|
20230817,191600,832441950,12690,12690,12690,12690,0
|
|
20230817,191500,832441950,12690,12690,12690,12690,0
|
|
20230817,191400,832441950,12690,12690,12690,12690,0
|
|
20230817,191300,832441950,12690,12690,12690,12690,0
|
|
20230817,191200,832441950,12690,12690,12690,12690,0
|
|
20230817,191100,832441950,12690,12690,12690,12690,0
|
|
20230817,191000,832441950,12690,12690,12690,12690,0
|
|
20230817,190900,832441950,12690,12690,12690,12690,0
|
|
20230817,190800,832441950,12690,12690,12690,12690,0
|
|
20230817,190700,832441950,12690,12690,12690,12690,0
|
|
20230817,190600,832441950,12690,12690,12690,12690,0
|
|
20230817,190500,832441950,12690,12690,12690,12690,0
|
|
20230817,190400,832441950,12690,12690,12690,12690,0
|
|
20230817,190300,832441950,12690,12690,12690,12690,0
|
|
20230817,190200,832441950,12690,12690,12690,12690,0
|
|
20230817,190100,832441950,12690,12690,12690,12690,0
|
|
20230817,190000,832441950,12690,12690,12690,12690,0
|
|
20230817,185900,832441950,12690,12690,12690,12690,0
|
|
20230817,185800,832441950,12690,12690,12690,12690,0
|
|
20230817,185700,832441950,12690,12690,12690,12690,0
|
|
20230817,185600,832441950,12690,12690,12690,12690,0
|
|
20230817,185500,832441950,12690,12690,12690,12690,0
|
|
20230817,185400,832441950,12690,12690,12690,12690,0
|
|
20230817,185300,832441950,12690,12690,12690,12690,0
|
|
20230817,185200,832441950,12690,12690,12690,12690,0
|
|
20230817,185100,832441950,12690,12690,12690,12690,0
|
|
20230817,185000,832441950,12690,12690,12690,12690,0
|
|
20230817,184900,832441950,12690,12690,12690,12690,0
|
|
20230817,184800,832441950,12690,12690,12690,12690,0
|
|
20230817,184700,832441950,12690,12690,12690,12690,509
|
|
20230817,184600,832441950,12690,12690,12690,12690,0
|
|
20230817,184500,832441950,12690,12690,12690,12690,0
|
|
20230817,184400,832441950,12690,12690,12690,12690,0
|
|
20230817,184300,832441950,12690,12690,12690,12690,0
|
|
20230817,184200,832441950,12690,12690,12690,12690,0
|
|
20230817,184100,832441950,12690,12690,12690,12690,0
|
|
20230817,184000,832441950,12690,12690,12690,12690,0
|
|
20230817,183900,832441950,12690,12690,12690,12690,0
|
|
20230817,183800,832441950,12690,12690,12690,12690,0
|
|
20230817,183700,832441950,12690,12690,12690,12690,0
|
|
20230817,183600,832441950,12690,12690,12690,12690,0
|
|
20230817,183500,832441950,12690,12690,12690,12690,0
|
|
20230817,183400,832441950,12690,12690,12690,12690,0
|
|
20230817,183300,832441950,12690,12690,12690,12690,0
|
|
20230817,183200,832441950,12690,12690,12690,12690,0
|
|
20230817,183100,832441950,12690,12690,12690,12690,0
|
|
20230817,183000,832441950,12690,12690,12690,12690,0
|
|
20230817,182900,832441950,12690,12690,12690,12690,0
|
|
20230817,182800,832441950,12690,12690,12690,12690,0
|
|
20230817,182700,832441950,12690,12690,12690,12690,0
|
|
20230817,182600,832441950,12690,12690,12690,12690,0
|
|
20230817,182500,832441950,12690,12690,12690,12690,0
|
|
20230817,182400,832441950,12690,12690,12690,12690,0
|
|
20230817,182300,832441950,12690,12690,12690,12690,0
|
|
20230817,182200,832441950,12690,12690,12690,12690,0
|
|
20230817,182100,832441950,12690,12690,12690,12690,0
|
|
20230817,182000,832441950,12690,12690,12690,12690,0
|
|
20230817,181900,832441950,12690,12690,12690,12690,0
|
|
20230817,181800,832441950,12690,12690,12690,12690,0
|
|
20230817,181700,832441950,12690,12690,12690,12690,509
|
|
20230817,181600,832441950,12690,12690,12690,12690,0
|
|
20230817,181500,832441950,12690,12690,12690,12690,0
|
|
20230817,181400,832441950,12690,12690,12690,12690,0
|
|
20230817,181300,832441950,12690,12690,12690,12690,0
|
|
20230817,181200,832441950,12690,12690,12690,12690,0
|
|
20230817,181100,832441950,12690,12690,12690,12690,0
|
|
20230817,181000,832441950,12690,12690,12690,12690,0
|
|
20230817,180900,832441950,12690,12690,12690,12690,0
|
|
20230817,180800,832441950,12690,12690,12690,12690,0
|
|
20230817,180700,832441950,12690,12690,12690,12690,0
|
|
20230817,180600,832441950,12690,12690,12690,12690,0
|
|
20230817,180500,832441950,12690,12690,12690,12690,0
|
|
20230817,180400,832441950,12690,12690,12690,12690,0
|
|
20230817,180300,832441950,12690,12690,12690,12690,0
|
|
20230817,180200,832441950,12690,12690,12690,12690,0
|
|
20230817,180100,832441950,12690,12690,12690,12690,0
|
|
20230817,180000,832441950,12690,12690,12690,12690,0
|
|
20230817,175900,832441950,12690,12690,12690,12690,0
|
|
20230817,175800,832441950,12690,12690,12690,12690,0
|
|
20230817,175700,832441950,12690,12690,12690,12690,0
|
|
20230817,175600,832441950,12690,12690,12690,12690,0
|
|
20230817,175500,832441950,12690,12690,12690,12690,0
|
|
20230817,175400,832441950,12690,12690,12690,12690,0
|
|
20230817,175300,832441950,12690,12690,12690,12690,0
|
|
20230817,175200,832441950,12690,12690,12690,12690,0
|
|
20230817,175100,832441950,12690,12690,12690,12690,0
|
|
20230817,175000,832441950,12690,12690,12690,12690,0
|
|
20230817,174900,832441950,12690,12690,12690,12690,0
|
|
20230817,174800,832441950,12690,12690,12690,12690,0
|
|
20230817,174700,832441950,12690,12690,12690,12690,509
|
|
20230817,174600,832441950,12690,12690,12690,12690,0
|
|
20230817,174500,832441950,12690,12690,12690,12690,0
|
|
20230817,174400,832441950,12690,12690,12690,12690,0
|
|
20230817,174300,832441950,12690,12690,12690,12690,0
|
|
20230817,174200,832441950,12690,12690,12690,12690,0
|
|
20230817,174100,832441950,12690,12690,12690,12690,0
|
|
20230817,174000,832441950,12690,12690,12690,12690,0
|
|
20230817,173900,832441950,12690,12690,12690,12690,0
|
|
20230817,173800,832441950,12690,12690,12690,12690,0
|
|
20230817,173700,832441950,12690,12690,12690,12690,0
|
|
20230817,173600,832441950,12690,12690,12690,12690,0
|
|
20230817,173500,832441950,12690,12690,12690,12690,0
|
|
20230817,173400,832441950,12690,12690,12690,12690,0
|
|
20230817,173300,832441950,12690,12690,12690,12690,0
|
|
20230817,173200,832441950,12690,12690,12690,12690,0
|
|
20230817,173100,832441950,12690,12690,12690,12690,0
|
|
20230817,173000,832441950,12690,12690,12690,12690,0
|
|
20230817,172900,832441950,12690,12690,12690,12690,0
|
|
20230817,172800,832441950,12690,12690,12690,12690,0
|
|
20230817,172700,832441950,12690,12690,12690,12690,0
|
|
20230817,172600,832441950,12690,12690,12690,12690,0
|
|
20230817,172500,832441950,12690,12690,12690,12690,0
|
|
20230817,172400,832441950,12690,12690,12690,12690,0
|
|
20230817,172300,832441950,12690,12690,12690,12690,0
|
|
20230817,172200,832441950,12690,12690,12690,12690,0
|
|
20230817,172100,832441950,12690,12690,12690,12690,0
|
|
20230817,172000,832441950,12690,12690,12690,12690,0
|
|
20230817,171900,832441950,12690,12690,12690,12690,0
|
|
20230817,171800,832441950,12690,12690,12690,12690,0
|
|
20230817,171700,832441950,12690,12690,12690,12690,509
|
|
20230817,171600,832441950,12690,12690,12690,12690,0
|
|
20230817,171500,832441950,12690,12690,12690,12690,0
|
|
20230817,171400,832441950,12690,12690,12690,12690,0
|
|
20230817,171300,832441950,12690,12690,12690,12690,0
|
|
20230817,171200,832441950,12690,12690,12690,12690,0
|
|
20230817,171100,832441950,12690,12690,12690,12690,0
|
|
20230817,171000,832441950,12690,12690,12690,12690,0
|
|
20230817,170900,832441950,12690,12690,12690,12690,0
|
|
20230817,170800,832441950,12690,12690,12690,12690,0
|
|
20230817,170700,832441950,12690,12690,12690,12690,0
|
|
20230817,170600,832441950,12690,12690,12690,12690,0
|
|
20230817,170500,832441950,12690,12690,12690,12690,0
|
|
20230817,170400,832441950,12690,12690,12690,12690,0
|
|
20230817,170300,832441950,12690,12690,12690,12690,0
|
|
20230817,170200,832441950,12690,12690,12690,12690,0
|
|
20230817,170100,832441950,12690,12690,12690,12690,0
|
|
20230817,170000,832441950,12690,12690,12690,12690,0
|
|
20230817,165900,832441950,12690,12690,12690,12690,0
|
|
20230817,165800,832441950,12690,12690,12690,12690,0
|
|
20230817,165700,832441950,12690,12690,12690,12690,0
|
|
20230817,165600,832441950,12690,12690,12690,12690,0
|
|
20230817,165500,832441950,12690,12690,12690,12690,0
|
|
20230817,165400,832441950,12690,12690,12690,12690,0
|
|
20230817,165300,832441950,12690,12690,12690,12690,0
|
|
20230817,165200,832441950,12690,12690,12690,12690,0
|
|
20230817,165100,832441950,12690,12690,12690,12690,0
|
|
20230817,165000,832441950,12690,12690,12690,12690,0
|
|
20230817,164900,832441950,12690,12690,12690,12690,0
|
|
20230817,164800,832441950,12690,12690,12690,12690,0
|
|
20230817,164700,832441950,12690,12690,12690,12690,509
|
|
20230817,164600,832441950,12690,12690,12690,12690,0
|
|
20230817,164500,832441950,12690,12690,12690,12690,0
|
|
20230817,164400,832441950,12690,12690,12690,12690,0
|
|
20230817,164300,832441950,12690,12690,12690,12690,0
|
|
20230817,164200,832441950,12690,12690,12690,12690,0
|
|
20230817,164100,832441950,12690,12690,12690,12690,0
|
|
20230817,164000,832441950,12690,12690,12690,12690,0
|
|
20230817,163900,832441950,12690,12690,12690,12690,0
|
|
20230817,163800,832441950,12690,12690,12690,12690,0
|
|
20230817,163700,832441950,12690,12690,12690,12690,0
|
|
20230817,163600,832441950,12690,12690,12690,12690,0
|
|
20230817,163500,832441950,12690,12690,12690,12690,0
|
|
20230817,163400,832441950,12690,12690,12690,12690,0
|
|
20230817,163300,832441950,12690,12690,12690,12690,0
|
|
20230817,163200,832441950,12690,12690,12690,12690,0
|
|
20230817,163100,832441950,12690,12690,12690,12690,0
|
|
20230817,163000,832441950,12690,12690,12690,12690,0
|
|
20230817,162900,832441950,12690,12690,12690,12690,0
|
|
20230817,162800,832441950,12690,12690,12690,12690,0
|
|
20230817,162700,832441950,12690,12690,12690,12690,0
|
|
20230817,162600,832441950,12690,12690,12690,12690,0
|
|
20230817,162500,832441950,12690,12690,12690,12690,0
|
|
20230817,162400,832441950,12690,12690,12690,12690,0
|
|
20230817,162300,832441950,12690,12690,12690,12690,0
|
|
20230817,162200,832441950,12690,12690,12690,12690,0
|
|
20230817,162100,832441950,12690,12690,12690,12690,0
|
|
20230817,162000,832441950,12690,12690,12690,12690,0
|
|
20230817,161900,832441950,12690,12690,12690,12690,0
|
|
20230817,161800,832441950,12690,12690,12690,12690,0
|
|
20230817,161700,832441950,12690,12690,12690,12690,509
|
|
20230817,161600,832441950,12690,12690,12690,12690,0
|
|
20230817,161500,832441950,12690,12690,12690,12690,0
|
|
20230817,161400,832441950,12690,12690,12690,12690,0
|
|
20230817,161300,832441950,12690,12690,12690,12690,0
|
|
20230817,161200,832441950,12690,12690,12690,12690,0
|
|
20230817,161100,832441950,12690,12690,12690,12690,0
|
|
20230817,161000,832441950,12690,12690,12690,12690,0
|
|
20230817,160900,832441950,12690,12690,12690,12690,0
|
|
20230817,160800,832441950,12690,12690,12690,12690,0
|
|
20230817,160700,832441950,12690,12690,12690,12690,0
|
|
20230817,160600,832441950,12690,12690,12690,12690,0
|
|
20230817,160500,832441950,12690,12690,12690,12690,0
|
|
20230817,160400,832441950,12690,12690,12690,12690,0
|
|
20230817,160300,832441950,12690,12690,12690,12690,0
|
|
20230817,160200,832441950,12690,12690,12690,12690,0
|
|
20230817,160100,832441950,12690,12690,12690,12690,0
|
|
20230817,160000,832441950,12690,12690,12690,12690,0
|
|
20230817,155900,832441950,12690,12690,12690,12690,0
|
|
20230817,155800,832441950,12690,12690,12690,12690,0
|
|
20230817,155700,832441950,12690,12690,12690,12690,0
|
|
20230817,155600,832441950,12690,12690,12690,12690,0
|
|
20230817,155500,832441950,12690,12690,12690,12690,0
|
|
20230817,155400,832441950,12690,12690,12690,12690,0
|
|
20230817,155300,832441950,12690,12690,12690,12690,0
|
|
20230817,155200,832441950,12690,12690,12690,12690,0
|
|
20230817,155100,832441950,12690,12690,12690,12690,0
|
|
20230817,155000,832441950,12690,12690,12690,12690,0
|
|
20230817,154900,832441950,12690,12690,12690,12690,0
|
|
20230817,154800,832441950,12690,12690,12690,12690,0
|
|
20230817,154700,832441950,12690,12690,12690,12690,509
|
|
20230817,154600,832441950,12690,12690,12690,12690,0
|
|
20230817,154500,832441950,12690,12690,12690,12690,0
|
|
20230817,154400,832441950,12690,12690,12690,12690,0
|
|
20230817,154300,832441950,12690,12690,12690,12690,0
|
|
20230817,154200,832441950,12690,12690,12690,12690,0
|
|
20230817,154100,832441950,12690,12690,12690,12690,0
|
|
20230817,154000,832441950,12690,12690,12690,12690,0
|
|
20230817,153900,832441950,12690,12690,12690,12690,0
|
|
20230817,153800,832441950,12690,12690,12690,12690,0
|
|
20230817,153700,832441950,12690,12690,12690,12690,0
|
|
20230817,153600,832441950,12690,12690,12690,12690,0
|
|
20230817,153500,832441950,12690,12690,12690,12690,0
|
|
20230817,153400,832441950,12690,12690,12690,12690,0
|
|
20230817,153300,832441950,12690,12690,12690,12690,0
|
|
20230817,153200,832441950,12690,12690,12690,12690,0
|
|
20230817,153100,832441950,12690,12690,12690,12690,0
|
|
20230817,153000,832441950,12690,12690,12690,12690,509
|
|
20230817,152900,825982740,12690,12690,12690,12690,0
|
|
20230817,152800,825982740,12690,12690,12690,12690,0
|
|
20230817,152700,825982740,12690,12690,12690,12690,0
|
|
20230817,152600,825982740,12690,12690,12690,12690,0
|
|
20230817,152500,825982740,12690,12690,12690,12690,0
|
|
20230817,152400,825982740,12690,12690,12690,12690,0
|
|
20230817,152300,825982740,12690,12690,12690,12690,0
|
|
20230817,152200,825982740,12690,12690,12690,12690,0
|
|
20230817,152100,825982740,12690,12690,12690,12690,0
|
|
20230817,152000,825982740,12690,12690,12690,12690,0
|
|
20230817,151900,825982740,12690,12690,12690,12680,10
|
|
20230817,151800,825855850,12690,12690,12690,12690,0
|
|
20230817,151700,825855850,12690,12680,12690,12680,23
|
|
20230817,151600,825564090,12620,12620,12620,12620,0
|
|
20230817,151500,825564090,12620,12630,12650,12620,66
|
|
20230817,151400,824730950,12630,12630,12630,12630,0
|
|
20230817,151300,824730950,12630,12630,12630,12630,0
|
|
20230817,151200,824730950,12630,12630,12630,12630,0
|
|
20230817,151100,824730950,12630,12630,12630,12630,3
|
|
20230817,151000,824693060,12620,12620,12620,12620,1
|
|
20230817,150900,824680440,12690,12680,12690,12680,50
|
|
20230817,150800,824046410,12680,12690,12700,12680,366
|
|
20230817,150700,819402330,12690,12670,12690,12670,166
|
|
20230817,150600,817296450,12680,12680,12690,12670,521
|
|
20230817,150500,810691040,12670,12670,12670,12670,66
|
|
20230817,150400,809854820,12670,12680,12680,12670,180
|
|
20230817,150300,807573640,12680,12680,12680,12680,158
|
|
20230817,150200,805570200,12680,12670,12680,12670,258
|
|
20230817,150100,802299110,12670,12660,12670,12660,175
|
|
20230817,150000,800082540,12620,12670,12670,12620,158
|
|
20230817,145900,798081060,12670,12660,12670,12660,349
|
|
20230817,145800,793660560,12660,12660,12670,12660,166
|
|
20230817,145700,791558990,12660,12660,12660,12660,431
|
|
20230817,145600,786102530,12660,12650,12660,12650,235
|
|
20230817,145500,783128730,12650,12650,12650,12570,82
|
|
20230817,145400,782093500,12650,12660,12660,12650,259
|
|
20230817,145300,778815950,12660,12650,12660,12650,77
|
|
20230817,145200,777841630,12650,12660,12660,12650,142
|
|
20230817,145100,776045320,12650,12650,12650,12650,205
|
|
20230817,145000,773452070,12650,12640,12650,12640,195
|
|
20230817,144900,770985670,12650,12650,12650,12650,132
|
|
20230817,144800,769315870,12650,12650,12660,12650,300
|
|
20230817,144700,765520610,12650,12630,12650,12630,301
|
|
20230817,144600,761715880,12620,12610,12620,12610,116
|
|
20230817,144500,760252450,12610,12600,12610,12600,205
|
|
20230817,144400,757668900,12570,12560,12570,12560,320
|
|
20230817,144300,753649070,12560,12560,12560,12560,173
|
|
20230817,144200,751476190,12570,12570,12570,12570,20
|
|
20230817,144100,751224790,12570,12570,12570,12570,2
|
|
20230817,144000,751199650,12570,12570,12570,12570,179
|
|
20230817,143900,748949620,12580,12580,12580,12580,31
|
|
20230817,143800,748559640,12580,12580,12580,12580,0
|
|
20230817,143700,748559640,12580,12580,12580,12580,11
|
|
20230817,143600,748421260,12580,12600,12600,12580,75
|
|
20230817,143500,747477740,12570,12570,12570,12570,0
|
|
20230817,143400,747477740,12570,12570,12570,12570,0
|
|
20230817,143300,747477740,12570,12600,12610,12570,399
|
|
20230817,143200,742456460,12600,12600,12600,12600,0
|
|
20230817,143100,742456460,12600,12590,12600,12580,107
|
|
20230817,143000,741108320,12600,12600,12600,12600,2
|
|
20230817,142900,741083120,12600,12590,12600,12590,62
|
|
20230817,142800,740302190,12590,12590,12590,12590,0
|
|
20230817,142700,740302190,12590,12590,12590,12590,4
|
|
20230817,142600,740251830,12600,12600,12600,12600,160
|
|
20230817,142500,738235830,12610,12610,12610,12610,0
|
|
20230817,142400,738235830,12610,12610,12610,12610,0
|
|
20230817,142300,738235830,12610,12610,12610,12610,0
|
|
20230817,142200,738235830,12610,12610,12610,12610,0
|
|
20230817,142100,738235830,12610,12610,12610,12610,0
|
|
20230817,142000,738235830,12610,12610,12610,12610,10
|
|
20230817,141900,738109730,12620,12620,12620,12620,0
|
|
20230817,141800,738109730,12620,12620,12620,12620,0
|
|
20230817,141700,738109730,12620,12620,12620,12620,0
|
|
20230817,141600,738109730,12620,12620,12620,12620,0
|
|
20230817,141500,738109730,12620,12620,12620,12620,0
|
|
20230817,141400,738109730,12620,12620,12620,12620,205
|
|
20230817,141300,735522630,12620,12620,12620,12620,0
|
|
20230817,141200,735522630,12620,12630,12630,12620,602
|
|
20230817,141100,727924370,12630,12630,12630,12630,7
|
|
20230817,141000,727835960,12620,12620,12620,12620,0
|
|
20230817,140900,727835960,12620,12620,12620,12620,0
|
|
20230817,140800,727835960,12620,12620,12620,12620,115
|
|
20230817,140700,726384660,12620,12620,12620,12620,0
|
|
20230817,140600,726384660,12620,12610,12620,12610,1344
|
|
20230817,140500,709429880,12610,12620,12620,12610,500
|
|
20230817,140400,703123880,12620,12620,12620,12620,0
|
|
20230817,140300,703123880,12620,12620,12620,12620,124
|
|
20230817,140200,701559000,12620,12620,12620,12620,30
|
|
20230817,140100,701180400,12610,12610,12610,12610,1273
|
|
20230817,140000,685127870,12600,12600,12600,12600,67
|
|
20230817,135900,684283670,12600,12600,12600,12600,0
|
|
20230817,135800,684283670,12600,12600,12600,12600,26
|
|
20230817,135700,683956070,12600,12600,12600,12600,40
|
|
20230817,135600,683452070,12610,12610,12610,12610,27
|
|
20230817,135500,683111600,12610,12610,12610,12610,0
|
|
20230817,135400,683111600,12610,12610,12610,12610,35
|
|
20230817,135300,682670250,12610,12610,12610,12610,26
|
|
20230817,135200,682342390,12610,12610,12610,12610,0
|
|
20230817,135100,682342390,12610,12580,12610,12580,961
|
|
20230817,135000,670252200,12570,12570,12570,12570,423
|
|
20230817,134900,664935090,12570,12560,12570,12560,77
|
|
20230817,134800,663967700,12570,12570,12570,12570,27
|
|
20230817,134700,663628310,12570,12570,12570,12570,41
|
|
20230817,134600,663112940,12580,12580,12580,12580,27
|
|
20230817,134500,662773280,12580,12580,12580,12580,10
|
|
20230817,134400,662647480,12580,12580,12580,12580,91
|
|
20230817,134300,661502700,12600,12600,12600,12600,0
|
|
20230817,134200,661502700,12600,12600,12600,12600,26
|
|
20230817,134100,661175100,12600,12600,12600,12600,27
|
|
20230817,134000,660834900,12610,12610,12610,12610,0
|
|
20230817,133900,660834900,12610,12610,12610,12610,27
|
|
20230817,133800,660494430,12610,12610,12610,12610,0
|
|
20230817,133700,660494430,12610,12600,12610,12560,871
|
|
20230817,133600,649536060,12610,12610,12610,12610,27
|
|
20230817,133500,649195590,12610,12610,12610,12610,0
|
|
20230817,133400,649195590,12610,12610,12610,12610,27
|
|
20230817,133300,648855120,12610,12610,12610,12610,0
|
|
20230817,133200,648855120,12610,12600,12610,12570,541
|
|
20230817,133100,642048310,12600,12600,12600,12600,0
|
|
20230817,133000,642048310,12600,12600,12600,12600,27
|
|
20230817,132900,641708110,12600,12600,12600,12600,27
|
|
20230817,132800,641367910,12600,12600,12600,12600,0
|
|
20230817,132700,641367910,12600,12600,12600,12600,27
|
|
20230817,132600,641027710,12600,12600,12600,12600,80
|
|
20230817,132500,640019710,12610,12610,12610,12610,37
|
|
20230817,132400,639553140,12620,12620,12620,12620,27
|
|
20230817,132300,639212400,12620,12620,12620,12620,44
|
|
20230817,132200,638657120,12630,12630,12630,12630,33
|
|
20230817,132100,638240330,12630,12630,12630,12630,0
|
|
20230817,132000,638240330,12630,12630,12630,12630,818
|
|
20230817,131900,627908990,12630,12630,12630,12630,38
|
|
20230817,131800,627429050,12640,12640,12640,12640,27
|
|
20230817,131700,627087770,12630,12620,12630,12620,4
|
|
20230817,131600,627037270,12640,12640,12640,12640,0
|
|
20230817,131500,627037270,12640,12640,12640,12640,46
|
|
20230817,131400,626455830,12640,12640,12640,12640,11
|
|
20230817,131300,626316790,12640,12640,12640,12640,27
|
|
20230817,131200,625975510,12640,12640,12640,12640,27
|
|
20230817,131100,625634230,12600,12630,12630,12600,17
|
|
20230817,131000,625419730,12640,12640,12640,12640,26
|
|
20230817,130900,625091090,12640,12640,12640,12640,26
|
|
20230817,130800,624762450,12640,12640,12640,12640,2
|
|
20230817,130700,624737170,12610,12610,12610,12610,0
|
|
20230817,130600,624737170,12610,12610,12610,12610,62
|
|
20230817,130500,623955350,12580,12610,12610,12580,145
|
|
20230817,130400,622130440,12610,12610,12610,12610,21
|
|
20230817,130300,621865630,12610,12580,12610,12570,26
|
|
20230817,130200,621538550,12580,12610,12610,12580,51
|
|
20230817,130100,620896530,12610,12640,12640,12610,170
|
|
20230817,130000,618748790,12620,12640,12640,12620,54
|
|
20230817,125900,618066790,12640,12640,12640,12640,48
|
|
20230817,125800,617460070,12640,12640,12650,12620,463
|
|
20230817,125700,611609390,12640,12630,12640,12630,272
|
|
20230817,125600,608171530,12630,12630,12630,12630,27
|
|
20230817,125500,607830520,12570,12610,12610,12570,102
|
|
20230817,125400,606548300,12630,12610,12630,12610,30
|
|
20230817,125300,606169420,12610,12610,12630,12610,29
|
|
20230817,125200,605803190,12610,12610,12610,12610,1
|
|
20230817,125100,605790580,12620,12620,12620,12620,27
|
|
20230817,125000,605449840,12610,12610,12610,12610,1
|
|
20230817,124900,605437230,12610,12610,12610,12610,19
|
|
20230817,124800,605197640,12640,12640,12640,12640,27
|
|
20230817,124700,604856360,12640,12640,12640,12640,0
|
|
20230817,124600,604856360,12640,12640,12640,12640,48
|
|
20230817,124500,604249640,12640,12640,12640,12640,0
|
|
20230817,124400,604249640,12640,12640,12640,12640,27
|
|
20230817,124300,603908360,12640,12640,12640,12640,27
|
|
20230817,124200,603567080,12640,12640,12640,12640,0
|
|
20230817,124100,603567080,12640,12640,12640,12640,28
|
|
20230817,124000,603213160,12640,12640,12640,12640,0
|
|
20230817,123900,603213160,12640,12640,12640,12640,26
|
|
20230817,123800,602884520,12630,12630,12630,12630,0
|
|
20230817,123700,602884520,12630,12630,12630,12630,27
|
|
20230817,123600,602543510,12630,12630,12630,12630,32
|
|
20230817,123500,602139350,12500,12500,12500,12500,0
|
|
20230817,123400,602139350,12500,12630,12630,12500,1037
|
|
20230817,123300,589111130,12650,12650,12650,12650,0
|
|
20230817,123200,589111130,12650,12650,12650,12650,27
|
|
20230817,123100,588769580,12640,12640,12640,12640,27
|
|
20230817,123000,588428300,12650,12650,12650,12650,0
|
|
20230817,122900,588428300,12650,12650,12650,12650,96
|
|
20230817,122800,587213900,12640,12650,12660,12640,56
|
|
20230817,122700,586505630,12660,12660,12660,12660,27
|
|
20230817,122600,586163810,12660,12660,12660,12660,20
|
|
20230817,122500,585910610,12650,12660,12660,12650,523
|
|
20230817,122400,579294630,12670,12670,12670,12660,30
|
|
20230817,122300,578914550,12660,12640,12660,12640,619
|
|
20230817,122200,571086210,12640,12630,12640,12630,198
|
|
20230817,122100,568585050,12600,12580,12620,12580,1368
|
|
20230817,122000,551345770,12580,12560,12580,12560,695
|
|
20230817,121900,542605300,12570,12570,12570,12570,26
|
|
20230817,121800,542278480,12570,12570,12570,12570,80
|
|
20230817,121700,541272880,12570,12570,12570,12570,61
|
|
20230817,121600,540506110,12570,12570,12570,12570,0
|
|
20230817,121500,540506110,12570,12570,12570,12570,30
|
|
20230817,121400,540129010,12570,12570,12570,12570,0
|
|
20230817,121300,540129010,12570,12570,12570,12570,27
|
|
20230817,121200,539789620,12570,12570,12570,12570,27
|
|
20230817,121100,539450230,12570,12570,12570,12570,0
|
|
20230817,121000,539450230,12570,12570,12570,12570,37
|
|
20230817,120900,538985140,12570,12570,12570,12570,0
|
|
20230817,120800,538985140,12570,12570,12570,12570,26
|
|
20230817,120700,538658320,12570,12570,12570,12570,27
|
|
20230817,120600,538318930,12570,12570,12570,12570,0
|
|
20230817,120500,538318930,12570,12570,12570,12570,27
|
|
20230817,120400,537979540,12570,12570,12570,12570,0
|
|
20230817,120300,537979540,12570,12570,12570,12570,27
|
|
20230817,120200,537640150,12570,12570,12570,12570,0
|
|
20230817,120100,537640150,12570,12570,12570,12570,27
|
|
20230817,120000,537300760,12540,12540,12540,12540,28
|
|
20230817,115900,536949640,12530,12530,12530,12530,0
|
|
20230817,115800,536949640,12530,12520,12530,12520,47
|
|
20230817,115700,536361010,12520,12520,12520,12520,0
|
|
20230817,115600,536361010,12520,12520,12520,12520,27
|
|
20230817,115500,536022970,12530,12530,12530,12530,27
|
|
20230817,115400,535684660,12520,12520,12520,12520,122
|
|
20230817,115300,534157220,12520,12540,12540,12520,48
|
|
20230817,115200,533555520,12530,12530,12530,12530,5
|
|
20230817,115100,533492870,12530,12530,12540,12530,146
|
|
20230817,115000,531663220,12540,12540,12540,12540,0
|
|
20230817,114900,531663220,12540,12540,12540,12540,324
|
|
20230817,114800,527600260,12540,12570,12570,12540,39
|
|
20230817,114700,527110390,12540,12540,12540,12540,21
|
|
20230817,114600,526847050,12570,12570,12570,12570,26
|
|
20230817,114500,526520230,12540,12580,12580,12540,195
|
|
20230817,114400,524072940,12580,12580,12580,12580,27
|
|
20230817,114300,523733280,12580,12580,12580,12580,131
|
|
20230817,114200,522085300,12580,12580,12580,12580,1
|
|
20230817,114100,522072720,12580,12580,12580,12580,29
|
|
20230817,114000,521707900,12580,12580,12580,12580,0
|
|
20230817,113900,521707900,12580,12580,12580,12580,56
|
|
20230817,113800,521003420,12580,12560,12580,12560,3398
|
|
20230817,113700,478261210,12560,12560,12560,12560,27
|
|
20230817,113600,477922090,12560,12560,12560,12560,26
|
|
20230817,113500,477595530,12550,12550,12550,12550,60
|
|
20230817,113400,476842530,12560,12560,12560,12560,36
|
|
20230817,113300,476390370,12560,12560,12560,12560,0
|
|
20230817,113200,476390370,12560,12560,12560,12560,37
|
|
20230817,113100,475925650,12560,12560,12560,12560,40
|
|
20230817,113000,475423250,12560,12560,12560,12560,109
|
|
20230817,112900,474054210,12560,12550,12560,12550,112
|
|
20230817,112800,472648340,12560,12560,12560,12560,4
|
|
20230817,112700,472598100,12560,12550,12560,12550,42
|
|
20230817,112600,472070730,12540,12530,12540,12530,57
|
|
20230817,112500,471356400,12530,12530,12530,12530,26
|
|
20230817,112400,471030620,12520,12520,12520,12520,4
|
|
20230817,112300,470980540,12530,12530,12530,12530,0
|
|
20230817,112200,470980540,12530,12530,12530,12530,27
|
|
20230817,112100,470642230,12500,12530,12530,12500,11
|
|
20230817,112000,470504430,12530,12520,12530,12520,53
|
|
20230817,111900,469840600,12520,12520,12520,12520,1
|
|
20230817,111800,469828080,12500,12500,12500,12500,0
|
|
20230817,111700,469828080,12500,12500,12500,12500,1
|
|
20230817,111600,469815580,12500,12500,12500,12500,1
|
|
20230817,111500,469803080,12530,12530,12530,12530,26
|
|
20230817,111400,469477300,12540,12540,12540,12540,27
|
|
20230817,111300,469138720,12550,12550,12550,12550,0
|
|
20230817,111200,469138720,12550,12550,12550,12550,27
|
|
20230817,111100,468799870,12560,12560,12560,12560,0
|
|
20230817,111000,468799870,12560,12550,12560,12540,224
|
|
20230817,110900,465989370,12570,12570,12570,12570,0
|
|
20230817,110800,465989370,12570,12570,12570,12570,49
|
|
20230817,110700,465373440,12570,12570,12570,12570,127
|
|
20230817,110600,463777050,12570,12570,12570,12570,168
|
|
20230817,110500,461665290,12570,12570,12570,12570,49
|
|
20230817,110400,461049360,12570,12570,12570,12570,49
|
|
20230817,110300,460433430,12570,12570,12570,12570,48
|
|
20230817,110200,459830070,12540,12560,12560,12540,143
|
|
20230817,110100,458034050,12580,12550,12580,12550,960
|
|
20230817,110000,445979960,12540,12540,12540,12540,200
|
|
20230817,105900,443471960,12530,12530,12530,12530,2
|
|
20230817,105800,443446900,12540,12540,12540,12540,49
|
|
20230817,105700,442832440,12540,12540,12540,12540,49
|
|
20230817,105600,442217980,12540,12540,12540,12540,49
|
|
20230817,105500,441603520,12540,12460,12540,12440,255
|
|
20230817,105400,438424500,12540,12540,12540,12540,49
|
|
20230817,105300,437810040,12540,12540,12540,12540,49
|
|
20230817,105200,437195580,12540,12500,12540,12500,109
|
|
20230817,105100,435831120,12540,12540,12540,12540,98
|
|
20230817,105000,434602200,12540,12540,12540,12540,49
|
|
20230817,104900,433987740,12550,12550,12550,12550,64
|
|
20230817,104800,433184540,12550,12560,12560,12550,711
|
|
20230817,104700,424254970,12560,12540,12560,12540,248
|
|
20230817,104600,421144090,12550,12540,12550,12430,76
|
|
20230817,104500,420191880,12520,12490,12520,12440,322
|
|
20230817,104400,416169430,12490,12490,12490,12490,14
|
|
20230817,104300,415994570,12480,12400,12480,12400,136
|
|
20230817,104200,414303790,12400,12380,12440,12380,298
|
|
20230817,104100,410607330,12370,12450,12450,12370,129
|
|
20230817,104000,409007680,12450,12420,12460,12330,249
|
|
20230817,103900,405919070,12420,12300,12420,12300,2228
|
|
20230817,103800,378452600,12300,12290,12300,12290,960
|
|
20230817,103700,366649600,12300,12300,12300,12300,49
|
|
20230817,103600,366046900,12290,12290,12290,12290,102
|
|
20230817,103500,364793320,12280,12280,12280,12280,49
|
|
20230817,103400,364191600,12300,12300,12300,12300,49
|
|
20230817,103300,363588900,12300,12300,12300,12300,48
|
|
20230817,103200,362998500,12300,12300,12300,12300,49
|
|
20230817,103100,362395800,12230,12300,12300,12230,1006
|
|
20230817,103000,350088990,12300,12300,12300,12300,49
|
|
20230817,102900,349486290,12240,12230,12240,12230,535
|
|
20230817,102800,342938690,12230,12230,12230,12230,49
|
|
20230817,102700,342339420,12230,12210,12230,12210,38
|
|
20230817,102600,341875420,12210,12210,12210,12210,49
|
|
20230817,102500,341277130,12230,12230,12230,12230,48
|
|
20230817,102400,340690090,12240,12240,12240,12240,49
|
|
20230817,102300,340090330,12280,12230,12280,12180,694
|
|
20230817,102200,331608630,12300,12300,12300,12290,181
|
|
20230817,102100,329382830,12300,12300,12300,12300,2
|
|
20230817,102000,329358230,12310,12310,12310,12310,0
|
|
20230817,101900,329358230,12310,12310,12310,12310,5
|
|
20230817,101800,329296680,12230,12230,12230,12230,2
|
|
20230817,101700,329272220,12310,12310,12310,12310,0
|
|
20230817,101600,329272220,12310,12310,12310,12310,0
|
|
20230817,101500,329272220,12310,12310,12310,12310,0
|
|
20230817,101400,329272220,12310,12310,12310,12310,0
|
|
20230817,101300,329272220,12310,12310,12310,12310,2
|
|
20230817,101200,329247600,12320,12320,12320,12320,0
|
|
20230817,101100,329247600,12320,12320,12320,12320,0
|
|
20230817,101000,329247600,12320,12250,12320,12220,855
|
|
20230817,100900,318748500,12250,12240,12250,12240,501
|
|
20230817,100800,312612640,12230,12230,12230,12230,134
|
|
20230817,100700,310973820,12220,12220,12220,12220,0
|
|
20230817,100600,310973820,12220,12220,12220,12220,100
|
|
20230817,100500,309751820,12190,12190,12190,12190,0
|
|
20230817,100400,309751820,12190,12190,12190,12190,0
|
|
20230817,100300,309751820,12190,12180,12190,12180,206
|
|
20230817,100200,307240690,12180,12180,12180,12180,0
|
|
20230817,100100,307240690,12180,12180,12180,12180,50
|
|
20230817,100000,306631690,12180,12120,12180,12120,485
|
|
20230817,095900,300748620,12120,12180,12180,12120,1087
|
|
20230817,095800,287527100,12190,12190,12190,12180,29
|
|
20230817,095700,287173600,12190,12190,12190,12190,80
|
|
20230817,095600,286198400,12200,12230,12230,12200,19
|
|
20230817,095500,285966450,12230,12230,12230,12230,7
|
|
20230817,095400,285880840,12240,12240,12240,12240,0
|
|
20230817,095300,285880840,12240,12240,12240,12240,1
|
|
20230817,095200,285868600,12230,12230,12230,12230,5
|
|
20230817,095100,285807450,12230,12230,12230,12230,1
|
|
20230817,095000,285795220,12250,12250,12250,12250,47
|
|
20230817,094900,285219470,12250,12250,12250,12250,12
|
|
20230817,094800,285072470,12190,12190,12190,12190,50
|
|
20230817,094700,284462970,12200,12200,12200,12200,1
|
|
20230817,094600,284450770,12190,12190,12190,12190,0
|
|
20230817,094500,284450770,12190,12190,12190,12190,0
|
|
20230817,094400,284450770,12190,12190,12190,12190,0
|
|
20230817,094300,284450770,12190,12250,12250,12160,581
|
|
20230817,094200,277368450,12250,12230,12250,12230,2
|
|
20230817,094100,277343970,12190,12180,12190,12180,201
|
|
20230817,094000,274895780,12200,12200,12200,12200,21
|
|
20230817,093900,274639580,12250,12250,12250,12250,0
|
|
20230817,093800,274639580,12250,12240,12250,12240,28
|
|
20230817,093700,274296760,12240,12160,12240,12150,123
|
|
20230817,093600,272801280,12150,12140,12150,12140,137
|
|
20230817,093500,271137820,12140,12140,12140,12140,3
|
|
20230817,093400,271101400,12070,12090,12090,12070,1408
|
|
20230817,093300,254104260,12070,12090,12090,12070,552
|
|
20230817,093200,247436830,12090,12090,12090,12090,269
|
|
20230817,093100,244184620,12090,12090,12100,12090,81
|
|
20230817,093000,243205300,12090,12100,12100,12090,316
|
|
20230817,092900,239384680,12100,12100,12100,12100,53
|
|
20230817,092800,238743380,12090,12090,12090,12090,600
|
|
20230817,092700,231489380,12100,12100,12100,12100,777
|
|
20230817,092600,222087680,12100,12110,12110,12100,458
|
|
20230817,092500,216543790,12110,12110,12110,12110,1004
|
|
20230817,092400,204385350,12110,12170,12170,12110,279
|
|
20230817,092300,201006540,12110,12150,12150,12110,1060
|
|
20230817,092200,188154450,12170,12160,12170,12150,371
|
|
20230817,092100,183644850,12170,12180,12180,12170,321
|
|
20230817,092000,179737280,12180,12170,12180,12170,796
|
|
20230817,091900,170045610,12180,12180,12180,12180,226
|
|
20230817,091800,167292930,12180,12180,12180,12180,2
|
|
20230817,091700,167268570,12200,12200,12200,12200,8
|
|
20230817,091600,167170970,12200,12200,12200,12200,40
|
|
20230817,091500,166682970,12200,12200,12200,12200,10
|
|
20230817,091400,166560970,12200,12170,12200,12160,278
|
|
20230817,091300,163174820,12160,12160,12160,12160,830
|
|
20230817,091200,153082020,12160,12160,12160,12160,32
|
|
20230817,091100,152692900,12150,12150,12150,12150,60
|
|
20230817,091000,151963900,12140,12150,12150,12140,621
|
|
20230817,090900,144422400,12150,12150,12150,12150,793
|
|
20230817,090800,134787450,12180,12280,12280,12130,697
|
|
20230817,090700,126297560,12190,12190,12190,12190,0
|
|
20230817,090600,126297560,12190,12300,12300,12190,14
|
|
20230817,090500,126126360,12300,12260,12300,12180,1285
|
|
20230817,090400,110372630,12260,12350,12350,12260,4
|
|
20230817,090300,110323320,12300,12180,12300,12180,757
|
|
20230817,090200,101048730,12070,12070,12200,12070,1577
|
|
20230817,090100,82004880,11690,11690,11690,11690,0
|
|
20230817,090000,82004880,11690,12410,12430,11690,6745
|