679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201600,479865730,12430,12430,12430,12430,1370
|
|
20230818,201500,479865730,12430,12430,12430,12430,0
|
|
20230818,201400,479865730,12430,12430,12430,12430,0
|
|
20230818,201300,479865730,12430,12430,12430,12430,0
|
|
20230818,201200,479865730,12430,12430,12430,12430,0
|
|
20230818,201100,479865730,12430,12430,12430,12430,0
|
|
20230818,201000,479865730,12430,12430,12430,12430,0
|
|
20230818,200900,479865730,12430,12430,12430,12430,0
|
|
20230818,200800,479865730,12430,12430,12430,12430,0
|
|
20230818,200700,479865730,12430,12430,12430,12430,0
|
|
20230818,200600,479865730,12430,12430,12430,12430,0
|
|
20230818,200500,479865730,12430,12430,12430,12430,0
|
|
20230818,200400,479865730,12430,12430,12430,12430,0
|
|
20230818,200300,479865730,12430,12430,12430,12430,0
|
|
20230818,200200,479865730,12430,12430,12430,12430,0
|
|
20230818,200100,479865730,12430,12430,12430,12430,0
|
|
20230818,200000,479865730,12430,12430,12430,12430,0
|
|
20230818,195900,479865730,12430,12430,12430,12430,0
|
|
20230818,195800,479865730,12430,12430,12430,12430,0
|
|
20230818,195700,479865730,12430,12430,12430,12430,0
|
|
20230818,195600,479865730,12430,12430,12430,12430,0
|
|
20230818,195500,479865730,12430,12430,12430,12430,0
|
|
20230818,195400,479865730,12430,12430,12430,12430,0
|
|
20230818,195300,479865730,12430,12430,12430,12430,0
|
|
20230818,195200,479865730,12430,12430,12430,12430,0
|
|
20230818,195100,479865730,12430,12430,12430,12430,0
|
|
20230818,195000,479865730,12430,12430,12430,12430,0
|
|
20230818,194900,479865730,12430,12430,12430,12430,0
|
|
20230818,194800,479865730,12430,12430,12430,12430,0
|
|
20230818,194700,479865730,12430,12430,12430,12430,0
|
|
20230818,194600,479865730,12430,12430,12430,12430,1370
|
|
20230818,194500,479865730,12430,12430,12430,12430,0
|
|
20230818,194400,479865730,12430,12430,12430,12430,0
|
|
20230818,194300,479865730,12430,12430,12430,12430,0
|
|
20230818,194200,479865730,12430,12430,12430,12430,0
|
|
20230818,194100,479865730,12430,12430,12430,12430,0
|
|
20230818,194000,479865730,12430,12430,12430,12430,0
|
|
20230818,193900,479865730,12430,12430,12430,12430,0
|
|
20230818,193800,479865730,12430,12430,12430,12430,0
|
|
20230818,193700,479865730,12430,12430,12430,12430,0
|
|
20230818,193600,479865730,12430,12430,12430,12430,0
|
|
20230818,193500,479865730,12430,12430,12430,12430,0
|
|
20230818,193400,479865730,12430,12430,12430,12430,0
|
|
20230818,193300,479865730,12430,12430,12430,12430,0
|
|
20230818,193200,479865730,12430,12430,12430,12430,0
|
|
20230818,193100,479865730,12430,12430,12430,12430,0
|
|
20230818,193000,479865730,12430,12430,12430,12430,0
|
|
20230818,192900,479865730,12430,12430,12430,12430,0
|
|
20230818,192800,479865730,12430,12430,12430,12430,0
|
|
20230818,192700,479865730,12430,12430,12430,12430,0
|
|
20230818,192600,479865730,12430,12430,12430,12430,0
|
|
20230818,192500,479865730,12430,12430,12430,12430,0
|
|
20230818,192400,479865730,12430,12430,12430,12430,0
|
|
20230818,192300,479865730,12430,12430,12430,12430,0
|
|
20230818,192200,479865730,12430,12430,12430,12430,0
|
|
20230818,192100,479865730,12430,12430,12430,12430,0
|
|
20230818,192000,479865730,12430,12430,12430,12430,0
|
|
20230818,191900,479865730,12430,12430,12430,12430,0
|
|
20230818,191800,479865730,12430,12430,12430,12430,0
|
|
20230818,191700,479865730,12430,12430,12430,12430,0
|
|
20230818,191600,479865730,12430,12430,12430,12430,1370
|
|
20230818,191500,479865730,12430,12430,12430,12430,0
|
|
20230818,191400,479865730,12430,12430,12430,12430,0
|
|
20230818,191300,479865730,12430,12430,12430,12430,0
|
|
20230818,191200,479865730,12430,12430,12430,12430,0
|
|
20230818,191100,479865730,12430,12430,12430,12430,0
|
|
20230818,191000,479865730,12430,12430,12430,12430,0
|
|
20230818,190900,479865730,12430,12430,12430,12430,0
|
|
20230818,190800,479865730,12430,12430,12430,12430,0
|
|
20230818,190700,479865730,12430,12430,12430,12430,0
|
|
20230818,190600,479865730,12430,12430,12430,12430,0
|
|
20230818,190500,479865730,12430,12430,12430,12430,0
|
|
20230818,190400,479865730,12430,12430,12430,12430,0
|
|
20230818,190300,479865730,12430,12430,12430,12430,0
|
|
20230818,190200,479865730,12430,12430,12430,12430,0
|
|
20230818,190100,479865730,12430,12430,12430,12430,0
|
|
20230818,190000,479865730,12430,12430,12430,12430,0
|
|
20230818,185900,479865730,12430,12430,12430,12430,0
|
|
20230818,185800,479865730,12430,12430,12430,12430,0
|
|
20230818,185700,479865730,12430,12430,12430,12430,0
|
|
20230818,185600,479865730,12430,12430,12430,12430,0
|
|
20230818,185500,479865730,12430,12430,12430,12430,0
|
|
20230818,185400,479865730,12430,12430,12430,12430,0
|
|
20230818,185300,479865730,12430,12430,12430,12430,0
|
|
20230818,185200,479865730,12430,12430,12430,12430,0
|
|
20230818,185100,479865730,12430,12430,12430,12430,0
|
|
20230818,185000,479865730,12430,12430,12430,12430,0
|
|
20230818,184900,479865730,12430,12430,12430,12430,0
|
|
20230818,184800,479865730,12430,12430,12430,12430,0
|
|
20230818,184700,479865730,12430,12430,12430,12430,0
|
|
20230818,184600,479865730,12430,12430,12430,12430,1370
|
|
20230818,184500,479865730,12430,12430,12430,12430,0
|
|
20230818,184400,479865730,12430,12430,12430,12430,0
|
|
20230818,184300,479865730,12430,12430,12430,12430,0
|
|
20230818,184200,479865730,12430,12430,12430,12430,0
|
|
20230818,184100,479865730,12430,12430,12430,12430,0
|
|
20230818,184000,479865730,12430,12430,12430,12430,0
|
|
20230818,183900,479865730,12430,12430,12430,12430,0
|
|
20230818,183800,479865730,12430,12430,12430,12430,0
|
|
20230818,183700,479865730,12430,12430,12430,12430,0
|
|
20230818,183600,479865730,12430,12430,12430,12430,0
|
|
20230818,183500,479865730,12430,12430,12430,12430,0
|
|
20230818,183400,479865730,12430,12430,12430,12430,0
|
|
20230818,183300,479865730,12430,12430,12430,12430,0
|
|
20230818,183200,479865730,12430,12430,12430,12430,0
|
|
20230818,183100,479865730,12430,12430,12430,12430,0
|
|
20230818,183000,479865730,12430,12430,12430,12430,0
|
|
20230818,182900,479865730,12430,12430,12430,12430,0
|
|
20230818,182800,479865730,12430,12430,12430,12430,0
|
|
20230818,182700,479865730,12430,12430,12430,12430,0
|
|
20230818,182600,479865730,12430,12430,12430,12430,0
|
|
20230818,182500,479865730,12430,12430,12430,12430,0
|
|
20230818,182400,479865730,12430,12430,12430,12430,0
|
|
20230818,182300,479865730,12430,12430,12430,12430,0
|
|
20230818,182200,479865730,12430,12430,12430,12430,0
|
|
20230818,182100,479865730,12430,12430,12430,12430,0
|
|
20230818,182000,479865730,12430,12430,12430,12430,0
|
|
20230818,181900,479865730,12430,12430,12430,12430,0
|
|
20230818,181800,479865730,12430,12430,12430,12430,0
|
|
20230818,181700,479865730,12430,12430,12430,12430,0
|
|
20230818,181600,479865730,12430,12430,12430,12430,1370
|
|
20230818,181500,479865730,12430,12430,12430,12430,0
|
|
20230818,181400,479865730,12430,12430,12430,12430,0
|
|
20230818,181300,479865730,12430,12430,12430,12430,0
|
|
20230818,181200,479865730,12430,12430,12430,12430,0
|
|
20230818,181100,479865730,12430,12430,12430,12430,0
|
|
20230818,181000,479865730,12430,12430,12430,12430,0
|
|
20230818,180900,479865730,12430,12430,12430,12430,0
|
|
20230818,180800,479865730,12430,12430,12430,12430,0
|
|
20230818,180700,479865730,12430,12430,12430,12430,0
|
|
20230818,180600,479865730,12430,12430,12430,12430,0
|
|
20230818,180500,479865730,12430,12430,12430,12430,0
|
|
20230818,180400,479865730,12430,12430,12430,12430,0
|
|
20230818,180300,479865730,12430,12430,12430,12430,0
|
|
20230818,180200,479865730,12430,12430,12430,12430,0
|
|
20230818,180100,479865730,12430,12430,12430,12430,0
|
|
20230818,180000,479865730,12430,12430,12430,12430,0
|
|
20230818,175900,479865730,12430,12430,12430,12430,0
|
|
20230818,175800,479865730,12430,12430,12430,12430,0
|
|
20230818,175700,479865730,12430,12430,12430,12430,0
|
|
20230818,175600,479865730,12430,12430,12430,12430,0
|
|
20230818,175500,479865730,12430,12430,12430,12430,0
|
|
20230818,175400,479865730,12430,12430,12430,12430,0
|
|
20230818,175300,479865730,12430,12430,12430,12430,0
|
|
20230818,175200,479865730,12430,12430,12430,12430,0
|
|
20230818,175100,479865730,12430,12430,12430,12430,0
|
|
20230818,175000,479865730,12430,12430,12430,12430,0
|
|
20230818,174900,479865730,12430,12430,12430,12430,0
|
|
20230818,174800,479865730,12430,12430,12430,12430,0
|
|
20230818,174700,479865730,12430,12430,12430,12430,0
|
|
20230818,174600,479865730,12430,12430,12430,12430,1370
|
|
20230818,174500,479865730,12430,12430,12430,12430,0
|
|
20230818,174400,479865730,12430,12430,12430,12430,0
|
|
20230818,174300,479865730,12430,12430,12430,12430,0
|
|
20230818,174200,479865730,12430,12430,12430,12430,0
|
|
20230818,174100,479865730,12430,12430,12430,12430,0
|
|
20230818,174000,479865730,12430,12430,12430,12430,0
|
|
20230818,173900,479865730,12430,12430,12430,12430,0
|
|
20230818,173800,479865730,12430,12430,12430,12430,0
|
|
20230818,173700,479865730,12430,12430,12430,12430,0
|
|
20230818,173600,479865730,12430,12430,12430,12430,0
|
|
20230818,173500,479865730,12430,12430,12430,12430,0
|
|
20230818,173400,479865730,12430,12430,12430,12430,0
|
|
20230818,173300,479865730,12430,12430,12430,12430,0
|
|
20230818,173200,479865730,12430,12430,12430,12430,0
|
|
20230818,173100,479865730,12430,12430,12430,12430,0
|
|
20230818,173000,479865730,12430,12430,12430,12430,0
|
|
20230818,172900,479865730,12430,12430,12430,12430,0
|
|
20230818,172800,479865730,12430,12430,12430,12430,0
|
|
20230818,172700,479865730,12430,12430,12430,12430,0
|
|
20230818,172600,479865730,12430,12430,12430,12430,0
|
|
20230818,172500,479865730,12430,12430,12430,12430,0
|
|
20230818,172400,479865730,12430,12430,12430,12430,0
|
|
20230818,172300,479865730,12430,12430,12430,12430,0
|
|
20230818,172200,479865730,12430,12430,12430,12430,0
|
|
20230818,172100,479865730,12430,12430,12430,12430,0
|
|
20230818,172000,479865730,12430,12430,12430,12430,0
|
|
20230818,171900,479865730,12430,12430,12430,12430,0
|
|
20230818,171800,479865730,12430,12430,12430,12430,0
|
|
20230818,171700,479865730,12430,12430,12430,12430,0
|
|
20230818,171600,479865730,12430,12430,12430,12430,1370
|
|
20230818,171500,479865730,12430,12430,12430,12430,0
|
|
20230818,171400,479865730,12430,12430,12430,12430,0
|
|
20230818,171300,479865730,12430,12430,12430,12430,0
|
|
20230818,171200,479865730,12430,12430,12430,12430,0
|
|
20230818,171100,479865730,12430,12430,12430,12430,0
|
|
20230818,171000,479865730,12430,12430,12430,12430,0
|
|
20230818,170900,479865730,12430,12430,12430,12430,0
|
|
20230818,170800,479865730,12430,12430,12430,12430,0
|
|
20230818,170700,479865730,12430,12430,12430,12430,0
|
|
20230818,170600,479865730,12430,12430,12430,12430,0
|
|
20230818,170500,479865730,12430,12430,12430,12430,0
|
|
20230818,170400,479865730,12430,12430,12430,12430,0
|
|
20230818,170300,479865730,12430,12430,12430,12430,0
|
|
20230818,170200,479865730,12430,12430,12430,12430,0
|
|
20230818,170100,479865730,12430,12430,12430,12430,0
|
|
20230818,170000,479865730,12430,12430,12430,12430,0
|
|
20230818,165900,479865730,12430,12430,12430,12430,0
|
|
20230818,165800,479865730,12430,12430,12430,12430,0
|
|
20230818,165700,479865730,12430,12430,12430,12430,0
|
|
20230818,165600,479865730,12430,12430,12430,12430,0
|
|
20230818,165500,479865730,12430,12430,12430,12430,0
|
|
20230818,165400,479865730,12430,12430,12430,12430,0
|
|
20230818,165300,479865730,12430,12430,12430,12430,0
|
|
20230818,165200,479865730,12430,12430,12430,12430,0
|
|
20230818,165100,479865730,12430,12430,12430,12430,0
|
|
20230818,165000,479865730,12430,12430,12430,12430,0
|
|
20230818,164900,479865730,12430,12430,12430,12430,0
|
|
20230818,164800,479865730,12430,12430,12430,12430,0
|
|
20230818,164700,479865730,12430,12430,12430,12430,0
|
|
20230818,164600,479865730,12430,12430,12430,12430,1370
|
|
20230818,164500,479865730,12430,12430,12430,12430,0
|
|
20230818,164400,479865730,12430,12430,12430,12430,0
|
|
20230818,164300,479865730,12430,12430,12430,12430,0
|
|
20230818,164200,479865730,12430,12430,12430,12430,0
|
|
20230818,164100,479865730,12430,12430,12430,12430,0
|
|
20230818,164000,479865730,12430,12430,12430,12430,0
|
|
20230818,163900,479865730,12430,12430,12430,12430,0
|
|
20230818,163800,479865730,12430,12430,12430,12430,0
|
|
20230818,163700,479865730,12430,12430,12430,12430,0
|
|
20230818,163600,479865730,12430,12430,12430,12430,0
|
|
20230818,163500,479865730,12430,12430,12430,12430,0
|
|
20230818,163400,479865730,12430,12430,12430,12430,0
|
|
20230818,163300,479865730,12430,12430,12430,12430,0
|
|
20230818,163200,479865730,12430,12430,12430,12430,0
|
|
20230818,163100,479865730,12430,12430,12430,12430,0
|
|
20230818,163000,479865730,12430,12430,12430,12430,0
|
|
20230818,162900,479865730,12430,12430,12430,12430,0
|
|
20230818,162800,479865730,12430,12430,12430,12430,0
|
|
20230818,162700,479865730,12430,12430,12430,12430,0
|
|
20230818,162600,479865730,12430,12430,12430,12430,0
|
|
20230818,162500,479865730,12430,12430,12430,12430,0
|
|
20230818,162400,479865730,12430,12430,12430,12430,0
|
|
20230818,162300,479865730,12430,12430,12430,12430,0
|
|
20230818,162200,479865730,12430,12430,12430,12430,0
|
|
20230818,162100,479865730,12430,12430,12430,12430,0
|
|
20230818,162000,479865730,12430,12430,12430,12430,0
|
|
20230818,161900,479865730,12430,12430,12430,12430,0
|
|
20230818,161800,479865730,12430,12430,12430,12430,0
|
|
20230818,161700,479865730,12430,12430,12430,12430,0
|
|
20230818,161600,479865730,12430,12430,12430,12430,1370
|
|
20230818,161500,479865730,12430,12430,12430,12430,0
|
|
20230818,161400,479865730,12430,12430,12430,12430,0
|
|
20230818,161300,479865730,12430,12430,12430,12430,0
|
|
20230818,161200,479865730,12430,12430,12430,12430,0
|
|
20230818,161100,479865730,12430,12430,12430,12430,0
|
|
20230818,161000,479865730,12430,12430,12430,12430,0
|
|
20230818,160900,479865730,12430,12430,12430,12430,0
|
|
20230818,160800,479865730,12430,12430,12430,12430,0
|
|
20230818,160700,479865730,12430,12430,12430,12430,0
|
|
20230818,160600,479865730,12430,12430,12430,12430,0
|
|
20230818,160500,479865730,12430,12430,12430,12430,0
|
|
20230818,160400,479865730,12430,12430,12430,12430,0
|
|
20230818,160300,479865730,12430,12430,12430,12430,0
|
|
20230818,160200,479865730,12430,12430,12430,12430,0
|
|
20230818,160100,479865730,12430,12430,12430,12430,0
|
|
20230818,160000,479865730,12430,12430,12430,12430,0
|
|
20230818,155900,479865730,12430,12430,12430,12430,0
|
|
20230818,155800,479865730,12430,12430,12430,12430,0
|
|
20230818,155700,479865730,12430,12430,12430,12430,0
|
|
20230818,155600,479865730,12430,12430,12430,12430,0
|
|
20230818,155500,479865730,12430,12430,12430,12430,0
|
|
20230818,155400,479865730,12430,12430,12430,12430,0
|
|
20230818,155300,479865730,12430,12430,12430,12430,0
|
|
20230818,155200,479865730,12430,12430,12430,12430,0
|
|
20230818,155100,479865730,12430,12430,12430,12430,0
|
|
20230818,155000,479865730,12430,12430,12430,12430,0
|
|
20230818,154900,479865730,12430,12430,12430,12430,0
|
|
20230818,154800,479865730,12430,12430,12430,12430,0
|
|
20230818,154700,479865730,12430,12430,12430,12430,0
|
|
20230818,154600,479865730,12430,12430,12430,12430,1370
|
|
20230818,154500,479865730,12430,12430,12430,12430,0
|
|
20230818,154400,479865730,12430,12430,12430,12430,0
|
|
20230818,154300,479865730,12430,12430,12430,12430,0
|
|
20230818,154200,479865730,12430,12430,12430,12430,0
|
|
20230818,154100,479865730,12430,12430,12430,12430,0
|
|
20230818,154000,479865730,12430,12430,12430,12430,0
|
|
20230818,153900,479865730,12430,12430,12430,12430,0
|
|
20230818,153800,479865730,12430,12430,12430,12430,0
|
|
20230818,153700,479865730,12430,12430,12430,12430,0
|
|
20230818,153600,479865730,12430,12430,12430,12430,0
|
|
20230818,153500,479865730,12430,12430,12430,12430,0
|
|
20230818,153400,479865730,12430,12430,12430,12430,0
|
|
20230818,153300,479865730,12430,12430,12430,12430,0
|
|
20230818,153200,479865730,12430,12430,12430,12430,0
|
|
20230818,153100,479865730,12430,12430,12430,12430,0
|
|
20230818,153000,479865730,12430,12430,12430,12430,1370
|
|
20230818,152900,462836630,12430,12430,12430,12430,0
|
|
20230818,152800,462836630,12430,12430,12430,12430,0
|
|
20230818,152700,462836630,12430,12430,12430,12430,0
|
|
20230818,152600,462836630,12430,12430,12430,12430,0
|
|
20230818,152500,462836630,12430,12430,12430,12430,0
|
|
20230818,152400,462836630,12430,12430,12430,12430,0
|
|
20230818,152300,462836630,12430,12430,12430,12430,0
|
|
20230818,152200,462836630,12430,12430,12430,12430,0
|
|
20230818,152100,462836630,12430,12430,12430,12430,0
|
|
20230818,152000,462836630,12430,12430,12430,12430,0
|
|
20230818,151900,462836630,12430,12450,12500,12430,9
|
|
20230818,151800,462724250,12430,12430,12430,12430,58
|
|
20230818,151700,462003310,12430,12430,12430,12410,483
|
|
20230818,151600,456007620,12420,12420,12420,12420,265
|
|
20230818,151500,452716320,12430,12450,12450,12430,1279
|
|
20230818,151400,436802760,12450,12450,12450,12450,2
|
|
20230818,151300,436777860,12450,12450,12450,12450,0
|
|
20230818,151200,436777860,12450,12450,12450,12450,0
|
|
20230818,151100,436777860,12450,12450,12450,12450,118
|
|
20230818,151000,435308760,12490,12490,12490,12490,10
|
|
20230818,150900,435183860,12490,12450,12490,12450,171
|
|
20230818,150800,433052070,12450,12450,12450,12450,0
|
|
20230818,150700,433052070,12450,12450,12450,12450,0
|
|
20230818,150600,433052070,12450,12450,12450,12450,114
|
|
20230818,150500,431632770,12450,12450,12450,12450,181
|
|
20230818,150400,429379320,12490,12490,12490,12490,0
|
|
20230818,150300,429379320,12490,12490,12490,12490,0
|
|
20230818,150200,429379320,12490,12490,12490,12490,0
|
|
20230818,150100,429379320,12490,12470,12490,12470,2
|
|
20230818,150000,429354360,12490,12490,12490,12490,1
|
|
20230818,145900,429341870,12450,12450,12450,12450,3
|
|
20230818,145800,429304520,12450,12450,12450,12450,0
|
|
20230818,145700,429304520,12450,12450,12450,12450,0
|
|
20230818,145600,429304520,12450,12450,12450,12450,1
|
|
20230818,145500,429292070,12450,12450,12450,12440,161
|
|
20230818,145400,427288220,12440,12440,12440,12440,0
|
|
20230818,145300,427288220,12440,12440,12440,12440,65
|
|
20230818,145200,426479620,12440,12440,12440,12440,6
|
|
20230818,145100,426404980,12440,12450,12450,12440,51
|
|
20230818,145000,425770090,12450,12450,12450,12450,4
|
|
20230818,144900,425720290,12500,12500,12500,12500,47
|
|
20230818,144800,425132790,12450,12450,12450,12450,0
|
|
20230818,144700,425132790,12450,12450,12450,12450,0
|
|
20230818,144600,425132790,12450,12450,12450,12450,0
|
|
20230818,144500,425132790,12450,12450,12450,12450,0
|
|
20230818,144400,425132790,12450,12450,12450,12450,0
|
|
20230818,144300,425132790,12450,12450,12450,12450,0
|
|
20230818,144200,425132790,12450,12450,12450,12450,70
|
|
20230818,144100,424261290,12450,12500,12500,12450,78
|
|
20230818,144000,423289290,12450,12450,12450,12450,117
|
|
20230818,143900,421832640,12450,12450,12450,12450,0
|
|
20230818,143800,421832640,12450,12450,12450,12450,0
|
|
20230818,143700,421832640,12450,12450,12450,12450,0
|
|
20230818,143600,421832640,12450,12450,12450,12450,2
|
|
20230818,143500,421807740,12500,12500,12500,12500,0
|
|
20230818,143400,421807740,12500,12500,12500,12500,1
|
|
20230818,143300,421795240,12430,12470,12470,12430,400
|
|
20230818,143200,416814130,12500,12500,12500,12500,0
|
|
20230818,143100,416814130,12500,12500,12500,12500,1
|
|
20230818,143000,416801630,12500,12500,12500,12500,1
|
|
20230818,142900,416789130,12500,12460,12500,12460,507
|
|
20230818,142800,410463460,12460,12460,12460,12460,116
|
|
20230818,142700,409018100,12470,12470,12470,12470,0
|
|
20230818,142600,409018100,12470,12470,12470,12470,0
|
|
20230818,142500,409018100,12470,12470,12470,12470,0
|
|
20230818,142400,409018100,12470,12470,12470,12470,195
|
|
20230818,142300,406586450,12470,12460,12470,12460,136
|
|
20230818,142200,404891490,12460,12460,12460,12460,0
|
|
20230818,142100,404891490,12460,12460,12460,12460,0
|
|
20230818,142000,404891490,12460,12460,12460,12460,490
|
|
20230818,141900,398786090,12460,12460,12460,12460,0
|
|
20230818,141800,398786090,12460,12460,12460,12460,0
|
|
20230818,141700,398786090,12460,12460,12460,12460,0
|
|
20230818,141600,398786090,12460,12460,12460,12460,479
|
|
20230818,141500,392817750,12460,12460,12460,12460,25
|
|
20230818,141400,392506250,12460,12460,12460,12460,0
|
|
20230818,141300,392506250,12460,12460,12460,12460,0
|
|
20230818,141200,392506250,12460,12460,12460,12460,0
|
|
20230818,141100,392506250,12460,12460,12460,12460,0
|
|
20230818,141000,392506250,12460,12460,12460,12460,0
|
|
20230818,140900,392506250,12460,12460,12460,12460,0
|
|
20230818,140800,392506250,12460,12460,12460,12430,502
|
|
20230818,140700,386264100,12460,12460,12460,12460,0
|
|
20230818,140600,386264100,12460,12460,12460,12460,0
|
|
20230818,140500,386264100,12460,12460,12460,12460,0
|
|
20230818,140400,386264100,12460,12460,12460,12460,0
|
|
20230818,140300,386264100,12460,12460,12460,12460,0
|
|
20230818,140200,386264100,12460,12460,12460,12460,0
|
|
20230818,140100,386264100,12460,12460,12460,12460,3
|
|
20230818,140000,386226720,12430,12430,12430,12430,10
|
|
20230818,135900,386102420,12460,12460,12460,12460,0
|
|
20230818,135800,386102420,12460,12460,12460,12460,10
|
|
20230818,135700,385977820,12460,12460,12460,12460,10
|
|
20230818,135600,385853220,12460,12460,12460,12460,0
|
|
20230818,135500,385853220,12460,12440,12460,12440,7
|
|
20230818,135400,385766120,12450,12470,12470,12450,517
|
|
20230818,135300,379325180,12470,12470,12470,12470,0
|
|
20230818,135200,379325180,12470,12470,12470,12470,0
|
|
20230818,135100,379325180,12470,12470,12470,12470,0
|
|
20230818,135000,379325180,12470,12470,12470,12470,0
|
|
20230818,134900,379325180,12470,12470,12470,12470,0
|
|
20230818,134800,379325180,12470,12490,12490,12470,320
|
|
20230818,134700,375331140,12540,12540,12540,12540,0
|
|
20230818,134600,375331140,12540,12540,12540,12540,0
|
|
20230818,134500,375331140,12540,12540,12540,12540,0
|
|
20230818,134400,375331140,12540,12500,12540,12500,5
|
|
20230818,134300,375268600,12490,12500,12500,12490,502
|
|
20230818,134200,368997600,12500,12500,12500,12500,0
|
|
20230818,134100,368997600,12500,12500,12500,12500,0
|
|
20230818,134000,368997600,12500,12510,12510,12500,314
|
|
20230818,133900,365072530,12510,12510,12510,12510,0
|
|
20230818,133800,365072530,12510,12520,12520,12510,149
|
|
20230818,133700,363208470,12530,12530,12530,12530,0
|
|
20230818,133600,363208470,12530,12530,12530,12530,0
|
|
20230818,133500,363208470,12530,12530,12530,12530,150
|
|
20230818,133400,361328970,12570,12570,12570,12570,0
|
|
20230818,133300,361328970,12570,12570,12570,12570,0
|
|
20230818,133200,361328970,12570,12570,12570,12570,0
|
|
20230818,133100,361328970,12570,12570,12570,12570,0
|
|
20230818,133000,361328970,12570,12570,12570,12570,0
|
|
20230818,132900,361328970,12570,12570,12570,12570,0
|
|
20230818,132800,361328970,12570,12520,12570,12520,37
|
|
20230818,132700,360865680,12570,12570,12570,12570,0
|
|
20230818,132600,360865680,12570,12530,12570,12530,10
|
|
20230818,132500,360740120,12520,12520,12520,12520,0
|
|
20230818,132400,360740120,12520,12520,12520,12520,0
|
|
20230818,132300,360740120,12520,12520,12520,12520,0
|
|
20230818,132200,360740120,12520,12520,12520,12520,10
|
|
20230818,132100,360614920,12560,12560,12560,12560,37
|
|
20230818,132000,360150200,12560,12560,12560,12560,7
|
|
20230818,131900,360062280,12560,12560,12560,12560,5
|
|
20230818,131800,359999480,12570,12560,12570,12560,14
|
|
20230818,131700,359823630,12560,12560,12560,12560,13
|
|
20230818,131600,359660350,12560,12560,12560,12560,1
|
|
20230818,131500,359647790,12540,12540,12540,12540,0
|
|
20230818,131400,359647790,12540,12530,12540,12530,1073
|
|
20230818,131300,346193570,12530,12530,12530,12530,179
|
|
20230818,131200,343950700,12500,12500,12500,12500,0
|
|
20230818,131100,343950700,12500,12500,12500,12500,0
|
|
20230818,131000,343950700,12500,12500,12500,12500,0
|
|
20230818,130900,343950700,12500,12500,12500,12500,0
|
|
20230818,130800,343950700,12500,12500,12500,12500,0
|
|
20230818,130700,343950700,12500,12500,12500,12500,0
|
|
20230818,130600,343950700,12500,12500,12500,12500,0
|
|
20230818,130500,343950700,12500,12500,12500,12500,86
|
|
20230818,130400,342875700,12490,12490,12490,12490,0
|
|
20230818,130300,342875700,12490,12490,12490,12490,0
|
|
20230818,130200,342875700,12490,12490,12490,12480,2413
|
|
20230818,130100,312743150,12500,12500,12500,12500,1
|
|
20230818,130000,312730650,12500,12500,12500,12500,1
|
|
20230818,125900,312718150,12490,12490,12490,12490,0
|
|
20230818,125800,312718150,12490,12490,12490,12490,30
|
|
20230818,125700,312343450,12490,12490,12490,12490,0
|
|
20230818,125600,312343450,12490,12490,12490,12490,0
|
|
20230818,125500,312343450,12490,12490,12490,12490,0
|
|
20230818,125400,312343450,12490,12490,12490,12490,0
|
|
20230818,125300,312343450,12490,12490,12490,12490,0
|
|
20230818,125200,312343450,12490,12500,12500,12490,19
|
|
20230818,125100,312106020,12500,12500,12500,12500,7
|
|
20230818,125000,312018520,12500,12510,12510,12500,86
|
|
20230818,124900,310943510,12490,12490,12490,12490,0
|
|
20230818,124800,310943510,12490,12490,12490,12490,41
|
|
20230818,124700,310431420,12490,12490,12490,12490,0
|
|
20230818,124600,310431420,12490,12500,12500,12490,57
|
|
20230818,124500,309719410,12500,12500,12500,12500,0
|
|
20230818,124400,309719410,12500,12500,12500,12500,7
|
|
20230818,124300,309631910,12510,12510,12510,12510,0
|
|
20230818,124200,309631910,12510,12510,12510,12510,0
|
|
20230818,124100,309631910,12510,12510,12510,12510,0
|
|
20230818,124000,309631910,12510,12510,12510,12510,6
|
|
20230818,123900,309556850,12530,12530,12530,12530,0
|
|
20230818,123800,309556850,12530,12530,12530,12530,1
|
|
20230818,123700,309544320,12500,12500,12500,12500,0
|
|
20230818,123600,309544320,12500,12500,12500,12500,0
|
|
20230818,123500,309544320,12500,12500,12500,12500,0
|
|
20230818,123400,309544320,12500,12500,12500,12500,0
|
|
20230818,123300,309544320,12500,12500,12500,12500,0
|
|
20230818,123200,309544320,12500,12500,12500,12500,417
|
|
20230818,123100,304331820,12500,12500,12500,12500,0
|
|
20230818,123000,304331820,12500,12500,12500,12500,0
|
|
20230818,122900,304331820,12500,12500,12500,12500,0
|
|
20230818,122800,304331820,12500,12500,12500,12500,0
|
|
20230818,122700,304331820,12500,12500,12500,12500,5
|
|
20230818,122600,304269320,12500,12490,12500,12490,105
|
|
20230818,122500,302956870,12490,12490,12490,12490,100
|
|
20230818,122400,301707870,12480,12480,12480,12480,2
|
|
20230818,122300,301682910,12490,12490,12490,12490,0
|
|
20230818,122200,301682910,12490,12490,12490,12490,197
|
|
20230818,122100,299222380,12490,12500,12500,12490,485
|
|
20230818,122000,293159950,12540,12540,12540,12540,0
|
|
20230818,121900,293159950,12540,12540,12540,12540,697
|
|
20230818,121800,284419570,12540,12540,12540,12540,1000
|
|
20230818,121700,271879570,12540,12540,12540,12540,100
|
|
20230818,121600,270625570,12560,12560,12560,12560,0
|
|
20230818,121500,270625570,12560,12560,12560,12560,0
|
|
20230818,121400,270625570,12560,12560,12560,12560,0
|
|
20230818,121300,270625570,12560,12560,12560,12560,0
|
|
20230818,121200,270625570,12560,12560,12560,12560,0
|
|
20230818,121100,270625570,12560,12560,12560,12560,0
|
|
20230818,121000,270625570,12560,12560,12560,12560,0
|
|
20230818,120900,270625570,12560,12560,12560,12560,3
|
|
20230818,120800,270587890,12560,12560,12560,12560,0
|
|
20230818,120700,270587890,12560,12560,12560,12560,0
|
|
20230818,120600,270587890,12560,12550,12560,12550,107
|
|
20230818,120500,269245020,12560,12560,12560,12560,0
|
|
20230818,120400,269245020,12560,12550,12560,12550,8
|
|
20230818,120300,269144610,12550,12550,12550,12550,0
|
|
20230818,120200,269144610,12550,12550,12550,12550,0
|
|
20230818,120100,269144610,12550,12540,12550,12540,209
|
|
20230818,120000,266522870,12540,12540,12540,12540,0
|
|
20230818,115900,266522870,12540,12540,12540,12540,0
|
|
20230818,115800,266522870,12540,12540,12540,12540,0
|
|
20230818,115700,266522870,12540,12540,12540,12540,0
|
|
20230818,115600,266522870,12540,12540,12540,12540,1
|
|
20230818,115500,266510330,12490,12490,12490,12490,53
|
|
20230818,115400,265848360,12500,12500,12500,12500,50
|
|
20230818,115300,265223360,12540,12540,12540,12540,10
|
|
20230818,115200,265097960,12490,12490,12490,12490,0
|
|
20230818,115100,265097960,12490,12490,12490,12490,0
|
|
20230818,115000,265097960,12490,12490,12490,12490,0
|
|
20230818,114900,265097960,12490,12490,12490,12490,0
|
|
20230818,114800,265097960,12490,12490,12490,12490,0
|
|
20230818,114700,265097960,12490,12490,12490,12490,0
|
|
20230818,114600,265097960,12490,12490,12490,12490,0
|
|
20230818,114500,265097960,12490,12490,12490,12490,0
|
|
20230818,114400,265097960,12490,12490,12490,12490,0
|
|
20230818,114300,265097960,12490,12490,12490,12490,0
|
|
20230818,114200,265097960,12490,12490,12490,12490,0
|
|
20230818,114100,265097960,12490,12490,12490,12490,0
|
|
20230818,114000,265097960,12490,12490,12490,12490,0
|
|
20230818,113900,265097960,12490,12490,12490,12490,0
|
|
20230818,113800,265097960,12490,12490,12490,12490,0
|
|
20230818,113700,265097960,12490,12500,12500,12490,100
|
|
20230818,113600,263848500,12540,12540,12540,12540,0
|
|
20230818,113500,263848500,12540,12540,12540,12540,0
|
|
20230818,113400,263848500,12540,12540,12540,12540,0
|
|
20230818,113300,263848500,12540,12540,12540,12540,0
|
|
20230818,113200,263848500,12540,12540,12540,12540,0
|
|
20230818,113100,263848500,12540,12540,12540,12540,0
|
|
20230818,113000,263848500,12540,12540,12540,12540,0
|
|
20230818,112900,263848500,12540,12540,12540,12540,0
|
|
20230818,112800,263848500,12540,12540,12540,12540,0
|
|
20230818,112700,263848500,12540,12540,12540,12540,0
|
|
20230818,112600,263848500,12540,12540,12540,12540,0
|
|
20230818,112500,263848500,12540,12540,12540,12540,0
|
|
20230818,112400,263848500,12540,12540,12540,12540,0
|
|
20230818,112300,263848500,12540,12540,12540,12540,0
|
|
20230818,112200,263848500,12540,12540,12540,12540,1
|
|
20230818,112100,263835960,12490,12490,12490,12490,0
|
|
20230818,112000,263835960,12490,12490,12490,12490,9
|
|
20230818,111900,263723550,12540,12540,12540,12540,4
|
|
20230818,111800,263673390,12540,12540,12540,12540,1
|
|
20230818,111700,263660850,12540,12540,12540,12540,4
|
|
20230818,111600,263610690,12550,12550,12550,12550,1
|
|
20230818,111500,263598140,12480,12490,12490,12480,150
|
|
20230818,111400,261725320,12490,12500,12500,12490,34
|
|
20230818,111300,261300440,12510,12510,12510,12510,1
|
|
20230818,111200,261287930,12550,12510,12550,12510,21
|
|
20230818,111100,261025180,12550,12550,12550,12550,0
|
|
20230818,111000,261025180,12550,12550,12550,12550,0
|
|
20230818,110900,261025180,12550,12550,12550,12550,0
|
|
20230818,110800,261025180,12550,12550,12550,12550,1
|
|
20230818,110700,261012630,12490,12490,12490,12490,1
|
|
20230818,110600,261000140,12490,12490,12490,12490,120
|
|
20230818,110500,259501340,12490,12490,12490,12490,0
|
|
20230818,110400,259501340,12490,12560,12560,12490,181
|
|
20230818,110300,257239470,12550,12550,12550,12550,0
|
|
20230818,110200,257239470,12550,12550,12550,12550,9
|
|
20230818,110100,257126520,12480,12480,12480,12480,450
|
|
20230818,110000,251510520,12480,12540,12540,12480,621
|
|
20230818,105900,243753280,12550,12550,12550,12550,1
|
|
20230818,105800,243740730,12500,12500,12500,12500,0
|
|
20230818,105700,243740730,12500,12510,12510,12500,151
|
|
20230818,105600,241853020,12550,12560,12560,12550,2
|
|
20230818,105500,241827910,12510,12510,12510,12510,45
|
|
20230818,105400,241264960,12500,12550,12550,12500,150
|
|
20230818,105300,239389840,12560,12570,12570,12560,19
|
|
20230818,105200,239151030,12570,12560,12570,12560,120
|
|
20230818,105100,237643330,12570,12570,12570,12570,0
|
|
20230818,105000,237643330,12570,12570,12570,12570,0
|
|
20230818,104900,237643330,12570,12570,12570,12570,0
|
|
20230818,104800,237643330,12570,12570,12570,12570,0
|
|
20230818,104700,237643330,12570,12570,12570,12570,0
|
|
20230818,104600,237643330,12570,12580,12580,12570,2
|
|
20230818,104500,237618180,12500,12570,12570,12500,150
|
|
20230818,104400,235739680,12570,12570,12570,12570,2
|
|
20230818,104300,235714540,12570,12570,12570,12570,0
|
|
20230818,104200,235714540,12570,12570,12570,12570,0
|
|
20230818,104100,235714540,12570,12570,12570,12570,0
|
|
20230818,104000,235714540,12570,12570,12570,12570,7
|
|
20230818,103900,235626550,12580,12580,12580,12580,0
|
|
20230818,103800,235626550,12580,12580,12580,12580,0
|
|
20230818,103700,235626550,12580,12580,12580,12580,0
|
|
20230818,103600,235626550,12580,12580,12580,12580,0
|
|
20230818,103500,235626550,12580,12580,12580,12580,1
|
|
20230818,103400,235613970,12500,12500,12500,12500,0
|
|
20230818,103300,235613970,12500,12560,12560,12500,3011
|
|
20230818,103200,197969010,12550,12550,12550,12550,0
|
|
20230818,103100,197969010,12550,12580,12580,12550,1113
|
|
20230818,103000,183967590,12580,12580,12580,12580,0
|
|
20230818,102900,183967590,12580,12580,12580,12580,8
|
|
20230818,102800,183866950,12590,12590,12590,12590,0
|
|
20230818,102700,183866950,12590,12590,12590,12590,0
|
|
20230818,102600,183866950,12590,12590,12590,12590,0
|
|
20230818,102500,183866950,12590,12590,12590,12590,0
|
|
20230818,102400,183866950,12590,12590,12590,12590,0
|
|
20230818,102300,183866950,12590,12590,12590,12590,0
|
|
20230818,102200,183866950,12590,12590,12590,12590,0
|
|
20230818,102100,183866950,12590,12590,12590,12590,9
|
|
20230818,102000,183753640,12600,12600,12600,12600,1
|
|
20230818,101900,183741040,12600,12600,12600,12600,0
|
|
20230818,101800,183741040,12600,12590,12600,12590,399
|
|
20230818,101700,178717600,12600,12590,12600,12510,211
|
|
20230818,101600,176077090,12600,12530,12600,12530,13
|
|
20230818,101500,175913870,12530,12530,12530,12530,11
|
|
20230818,101400,175776040,12530,12530,12530,12530,6
|
|
20230818,101300,175700860,12460,12460,12460,12460,0
|
|
20230818,101200,175700860,12460,12450,12460,12450,1703
|
|
20230818,101100,154481580,12430,12430,12430,12430,0
|
|
20230818,101000,154481580,12430,12430,12430,12430,11
|
|
20230818,100900,154344850,12430,12430,12430,12430,1
|
|
20230818,100800,154332420,12430,12430,12430,12430,388
|
|
20230818,100700,149509580,12430,12430,12430,12430,8
|
|
20230818,100600,149410140,12450,12450,12450,12450,3
|
|
20230818,100500,149372790,12460,12420,12460,12420,225
|
|
20230818,100400,146576050,12430,12430,12430,12430,44
|
|
20230818,100300,146029130,12460,12430,12460,12430,46
|
|
20230818,100200,145456520,12430,12430,12430,12430,26
|
|
20230818,100100,145133340,12430,12440,12450,12430,240
|
|
20230818,100000,142149510,12460,12460,12460,12440,494
|
|
20230818,095900,135997090,12470,12470,12470,12460,136
|
|
20230818,095800,134301220,12520,12520,12520,12520,0
|
|
20230818,095700,134301220,12520,12520,12520,12520,5
|
|
20230818,095600,134238620,12530,12530,12530,12530,0
|
|
20230818,095500,134238620,12530,12530,12530,12530,1
|
|
20230818,095400,134226090,12450,12450,12450,12450,0
|
|
20230818,095300,134226090,12450,12470,12470,12450,159
|
|
20230818,095200,132245150,12610,12610,12610,12610,0
|
|
20230818,095100,132245150,12610,12610,12610,12610,0
|
|
20230818,095000,132245150,12610,12540,12610,12540,218
|
|
20230818,094900,129499670,12450,12460,12460,12450,36
|
|
20230818,094800,129051380,12400,12510,12510,12400,1000
|
|
20230818,094700,116591740,12520,12530,12530,12520,32
|
|
20230818,094600,116191060,12520,12520,12520,12520,20
|
|
20230818,094500,115940660,12530,12530,12530,12530,3
|
|
20230818,094400,115903070,12510,12510,12510,12510,100
|
|
20230818,094300,114652070,12540,12540,12540,12540,1
|
|
20230818,094200,114639530,12550,12550,12550,12550,0
|
|
20230818,094100,114639530,12550,12550,12550,12550,0
|
|
20230818,094000,114639530,12550,12550,12550,12550,2
|
|
20230818,093900,114614430,12510,12510,12510,12510,0
|
|
20230818,093800,114614430,12510,12510,12510,12510,0
|
|
20230818,093700,114614430,12510,12530,12570,12510,622
|
|
20230818,093600,106827870,12530,12530,12530,12530,107
|
|
20230818,093500,105487160,12530,12530,12530,12530,100
|
|
20230818,093400,104234160,12530,12530,12530,12530,200
|
|
20230818,093300,101728160,12560,12560,12560,12560,3
|
|
20230818,093200,101690480,12560,12560,12560,12560,0
|
|
20230818,093100,101690480,12560,12560,12560,12560,0
|
|
20230818,093000,101690480,12560,12560,12560,12560,8
|
|
20230818,092900,101590000,12530,12560,12560,12530,17
|
|
20230818,092800,101376780,12580,12580,12590,12560,218
|
|
20230818,092700,98638610,12560,12560,12560,12560,306
|
|
20230818,092600,94795250,12560,12560,12560,12560,1
|
|
20230818,092500,94782690,12560,12550,12560,12550,49
|
|
20230818,092400,94167730,12550,12540,12550,12540,2
|
|
20230818,092300,94142640,12530,12530,12530,12530,5
|
|
20230818,092200,94079990,12530,12530,12530,12530,1
|
|
20230818,092100,94067460,12520,12520,12520,12520,49
|
|
20230818,092000,93453980,12550,12550,12550,12550,0
|
|
20230818,091900,93453980,12550,12550,12550,12550,1
|
|
20230818,091800,93441430,12510,12510,12510,12510,133
|
|
20230818,091700,91777600,12470,12470,12470,12470,1
|
|
20230818,091600,91765130,12460,12460,12460,12460,300
|
|
20230818,091500,88027130,12460,12460,12460,12460,50
|
|
20230818,091400,87404130,12460,12460,12460,12460,0
|
|
20230818,091300,87404130,12460,12460,12460,12460,22
|
|
20230818,091200,87130010,12350,12350,12350,12350,0
|
|
20230818,091100,87130010,12350,12360,12360,12350,566
|
|
20230818,091000,80134560,12370,12460,12460,12370,579
|
|
20230818,090900,72972150,12370,12430,12430,12370,354
|
|
20230818,090800,68591280,12430,12430,12430,12430,2
|
|
20230818,090700,68566420,12370,12370,12370,12370,0
|
|
20230818,090600,68566420,12370,12400,12400,12370,1638
|
|
20230818,090500,48270010,12400,12420,12420,12400,1000
|
|
20230818,090400,35856610,12420,12420,12420,12420,359
|
|
20230818,090300,31397830,12410,12420,12420,12410,1400
|
|
20230818,090200,14023600,12480,12470,12480,12470,110
|
|
20230818,090100,12651100,12390,12390,12390,12390,0
|
|
20230818,090000,12651100,12390,12390,12650,12390,1020
|