676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201300,470338170,12360,12360,12360,12360,643
|
|
20230822,201200,470338170,12360,12360,12360,12360,0
|
|
20230822,201100,470338170,12360,12360,12360,12360,0
|
|
20230822,201000,470338170,12360,12360,12360,12360,0
|
|
20230822,200900,470338170,12360,12360,12360,12360,0
|
|
20230822,200800,470338170,12360,12360,12360,12360,0
|
|
20230822,200700,470338170,12360,12360,12360,12360,0
|
|
20230822,200600,470338170,12360,12360,12360,12360,0
|
|
20230822,200500,470338170,12360,12360,12360,12360,0
|
|
20230822,200400,470338170,12360,12360,12360,12360,0
|
|
20230822,200300,470338170,12360,12360,12360,12360,0
|
|
20230822,200200,470338170,12360,12360,12360,12360,0
|
|
20230822,200100,470338170,12360,12360,12360,12360,0
|
|
20230822,200000,470338170,12360,12360,12360,12360,0
|
|
20230822,195900,470338170,12360,12360,12360,12360,0
|
|
20230822,195800,470338170,12360,12360,12360,12360,0
|
|
20230822,195700,470338170,12360,12360,12360,12360,0
|
|
20230822,195600,470338170,12360,12360,12360,12360,0
|
|
20230822,195500,470338170,12360,12360,12360,12360,0
|
|
20230822,195400,470338170,12360,12360,12360,12360,0
|
|
20230822,195300,470338170,12360,12360,12360,12360,0
|
|
20230822,195200,470338170,12360,12360,12360,12360,0
|
|
20230822,195100,470338170,12360,12360,12360,12360,0
|
|
20230822,195000,470338170,12360,12360,12360,12360,0
|
|
20230822,194900,470338170,12360,12360,12360,12360,0
|
|
20230822,194800,470338170,12360,12360,12360,12360,0
|
|
20230822,194700,470338170,12360,12360,12360,12360,0
|
|
20230822,194600,470338170,12360,12360,12360,12360,0
|
|
20230822,194500,470338170,12360,12360,12360,12360,0
|
|
20230822,194400,470338170,12360,12360,12360,12360,0
|
|
20230822,194300,470338170,12360,12360,12360,12360,643
|
|
20230822,194200,470338170,12360,12360,12360,12360,0
|
|
20230822,194100,470338170,12360,12360,12360,12360,0
|
|
20230822,194000,470338170,12360,12360,12360,12360,0
|
|
20230822,193900,470338170,12360,12360,12360,12360,0
|
|
20230822,193800,470338170,12360,12360,12360,12360,0
|
|
20230822,193700,470338170,12360,12360,12360,12360,0
|
|
20230822,193600,470338170,12360,12360,12360,12360,0
|
|
20230822,193500,470338170,12360,12360,12360,12360,0
|
|
20230822,193400,470338170,12360,12360,12360,12360,0
|
|
20230822,193300,470338170,12360,12360,12360,12360,0
|
|
20230822,193200,470338170,12360,12360,12360,12360,0
|
|
20230822,193100,470338170,12360,12360,12360,12360,0
|
|
20230822,193000,470338170,12360,12360,12360,12360,0
|
|
20230822,192900,470338170,12360,12360,12360,12360,0
|
|
20230822,192800,470338170,12360,12360,12360,12360,0
|
|
20230822,192700,470338170,12360,12360,12360,12360,0
|
|
20230822,192600,470338170,12360,12360,12360,12360,0
|
|
20230822,192500,470338170,12360,12360,12360,12360,0
|
|
20230822,192400,470338170,12360,12360,12360,12360,0
|
|
20230822,192300,470338170,12360,12360,12360,12360,0
|
|
20230822,192200,470338170,12360,12360,12360,12360,0
|
|
20230822,192100,470338170,12360,12360,12360,12360,0
|
|
20230822,192000,470338170,12360,12360,12360,12360,0
|
|
20230822,191900,470338170,12360,12360,12360,12360,0
|
|
20230822,191800,470338170,12360,12360,12360,12360,0
|
|
20230822,191700,470338170,12360,12360,12360,12360,0
|
|
20230822,191600,470338170,12360,12360,12360,12360,0
|
|
20230822,191500,470338170,12360,12360,12360,12360,0
|
|
20230822,191400,470338170,12360,12360,12360,12360,0
|
|
20230822,191300,470338170,12360,12360,12360,12360,643
|
|
20230822,191200,470338170,12360,12360,12360,12360,0
|
|
20230822,191100,470338170,12360,12360,12360,12360,0
|
|
20230822,191000,470338170,12360,12360,12360,12360,0
|
|
20230822,190900,470338170,12360,12360,12360,12360,0
|
|
20230822,190800,470338170,12360,12360,12360,12360,0
|
|
20230822,190700,470338170,12360,12360,12360,12360,0
|
|
20230822,190600,470338170,12360,12360,12360,12360,0
|
|
20230822,190500,470338170,12360,12360,12360,12360,0
|
|
20230822,190400,470338170,12360,12360,12360,12360,0
|
|
20230822,190300,470338170,12360,12360,12360,12360,0
|
|
20230822,190200,470338170,12360,12360,12360,12360,0
|
|
20230822,190100,470338170,12360,12360,12360,12360,0
|
|
20230822,190000,470338170,12360,12360,12360,12360,0
|
|
20230822,185900,470338170,12360,12360,12360,12360,0
|
|
20230822,185800,470338170,12360,12360,12360,12360,0
|
|
20230822,185700,470338170,12360,12360,12360,12360,0
|
|
20230822,185600,470338170,12360,12360,12360,12360,0
|
|
20230822,185500,470338170,12360,12360,12360,12360,0
|
|
20230822,185400,470338170,12360,12360,12360,12360,0
|
|
20230822,185300,470338170,12360,12360,12360,12360,0
|
|
20230822,185200,470338170,12360,12360,12360,12360,0
|
|
20230822,185100,470338170,12360,12360,12360,12360,0
|
|
20230822,185000,470338170,12360,12360,12360,12360,0
|
|
20230822,184900,470338170,12360,12360,12360,12360,0
|
|
20230822,184800,470338170,12360,12360,12360,12360,0
|
|
20230822,184700,470338170,12360,12360,12360,12360,0
|
|
20230822,184600,470338170,12360,12360,12360,12360,0
|
|
20230822,184500,470338170,12360,12360,12360,12360,0
|
|
20230822,184400,470338170,12360,12360,12360,12360,0
|
|
20230822,184300,470338170,12360,12360,12360,12360,643
|
|
20230822,184200,470338170,12360,12360,12360,12360,0
|
|
20230822,184100,470338170,12360,12360,12360,12360,0
|
|
20230822,184000,470338170,12360,12360,12360,12360,0
|
|
20230822,183900,470338170,12360,12360,12360,12360,0
|
|
20230822,183800,470338170,12360,12360,12360,12360,0
|
|
20230822,183700,470338170,12360,12360,12360,12360,0
|
|
20230822,183600,470338170,12360,12360,12360,12360,0
|
|
20230822,183500,470338170,12360,12360,12360,12360,0
|
|
20230822,183400,470338170,12360,12360,12360,12360,0
|
|
20230822,183300,470338170,12360,12360,12360,12360,0
|
|
20230822,183200,470338170,12360,12360,12360,12360,0
|
|
20230822,183100,470338170,12360,12360,12360,12360,0
|
|
20230822,183000,470338170,12360,12360,12360,12360,0
|
|
20230822,182900,470338170,12360,12360,12360,12360,0
|
|
20230822,182800,470338170,12360,12360,12360,12360,0
|
|
20230822,182700,470338170,12360,12360,12360,12360,0
|
|
20230822,182600,470338170,12360,12360,12360,12360,0
|
|
20230822,182500,470338170,12360,12360,12360,12360,0
|
|
20230822,182400,470338170,12360,12360,12360,12360,0
|
|
20230822,182300,470338170,12360,12360,12360,12360,0
|
|
20230822,182200,470338170,12360,12360,12360,12360,0
|
|
20230822,182100,470338170,12360,12360,12360,12360,0
|
|
20230822,182000,470338170,12360,12360,12360,12360,0
|
|
20230822,181900,470338170,12360,12360,12360,12360,0
|
|
20230822,181800,470338170,12360,12360,12360,12360,0
|
|
20230822,181700,470338170,12360,12360,12360,12360,0
|
|
20230822,181600,470338170,12360,12360,12360,12360,0
|
|
20230822,181500,470338170,12360,12360,12360,12360,0
|
|
20230822,181400,470338170,12360,12360,12360,12360,0
|
|
20230822,181300,470338170,12360,12360,12360,12360,643
|
|
20230822,181200,470338170,12360,12360,12360,12360,0
|
|
20230822,181100,470338170,12360,12360,12360,12360,0
|
|
20230822,181000,470338170,12360,12360,12360,12360,0
|
|
20230822,180900,470338170,12360,12360,12360,12360,0
|
|
20230822,180800,470338170,12360,12360,12360,12360,0
|
|
20230822,180700,470338170,12360,12360,12360,12360,0
|
|
20230822,180600,470338170,12360,12360,12360,12360,0
|
|
20230822,180500,470338170,12360,12360,12360,12360,0
|
|
20230822,180400,470338170,12360,12360,12360,12360,0
|
|
20230822,180300,470338170,12360,12360,12360,12360,0
|
|
20230822,180200,470338170,12360,12360,12360,12360,0
|
|
20230822,180100,470338170,12360,12360,12360,12360,0
|
|
20230822,180000,470338170,12360,12360,12360,12360,0
|
|
20230822,175900,470338170,12360,12360,12360,12360,0
|
|
20230822,175800,470338170,12360,12360,12360,12360,0
|
|
20230822,175700,470338170,12360,12360,12360,12360,0
|
|
20230822,175600,470338170,12360,12360,12360,12360,0
|
|
20230822,175500,470338170,12360,12360,12360,12360,0
|
|
20230822,175400,470338170,12360,12360,12360,12360,0
|
|
20230822,175300,470338170,12360,12360,12360,12360,0
|
|
20230822,175200,470338170,12360,12360,12360,12360,0
|
|
20230822,175100,470338170,12360,12360,12360,12360,0
|
|
20230822,175000,470338170,12360,12360,12360,12360,0
|
|
20230822,174900,470338170,12360,12360,12360,12360,0
|
|
20230822,174800,470338170,12360,12360,12360,12360,0
|
|
20230822,174700,470338170,12360,12360,12360,12360,0
|
|
20230822,174600,470338170,12360,12360,12360,12360,0
|
|
20230822,174500,470338170,12360,12360,12360,12360,0
|
|
20230822,174400,470338170,12360,12360,12360,12360,0
|
|
20230822,174300,470338170,12360,12360,12360,12360,643
|
|
20230822,174200,470338170,12360,12360,12360,12360,0
|
|
20230822,174100,470338170,12360,12360,12360,12360,0
|
|
20230822,174000,470338170,12360,12360,12360,12360,0
|
|
20230822,173900,470338170,12360,12360,12360,12360,0
|
|
20230822,173800,470338170,12360,12360,12360,12360,0
|
|
20230822,173700,470338170,12360,12360,12360,12360,0
|
|
20230822,173600,470338170,12360,12360,12360,12360,0
|
|
20230822,173500,470338170,12360,12360,12360,12360,0
|
|
20230822,173400,470338170,12360,12360,12360,12360,0
|
|
20230822,173300,470338170,12360,12360,12360,12360,0
|
|
20230822,173200,470338170,12360,12360,12360,12360,0
|
|
20230822,173100,470338170,12360,12360,12360,12360,0
|
|
20230822,173000,470338170,12360,12360,12360,12360,0
|
|
20230822,172900,470338170,12360,12360,12360,12360,0
|
|
20230822,172800,470338170,12360,12360,12360,12360,0
|
|
20230822,172700,470338170,12360,12360,12360,12360,0
|
|
20230822,172600,470338170,12360,12360,12360,12360,0
|
|
20230822,172500,470338170,12360,12360,12360,12360,0
|
|
20230822,172400,470338170,12360,12360,12360,12360,0
|
|
20230822,172300,470338170,12360,12360,12360,12360,0
|
|
20230822,172200,470338170,12360,12360,12360,12360,0
|
|
20230822,172100,470338170,12360,12360,12360,12360,0
|
|
20230822,172000,470338170,12360,12360,12360,12360,0
|
|
20230822,171900,470338170,12360,12360,12360,12360,0
|
|
20230822,171800,470338170,12360,12360,12360,12360,0
|
|
20230822,171700,470338170,12360,12360,12360,12360,0
|
|
20230822,171600,470338170,12360,12360,12360,12360,0
|
|
20230822,171500,470338170,12360,12360,12360,12360,0
|
|
20230822,171400,470338170,12360,12360,12360,12360,0
|
|
20230822,171300,470338170,12360,12360,12360,12360,643
|
|
20230822,171200,470338170,12360,12360,12360,12360,0
|
|
20230822,171100,470338170,12360,12360,12360,12360,0
|
|
20230822,171000,470338170,12360,12360,12360,12360,0
|
|
20230822,170900,470338170,12360,12360,12360,12360,0
|
|
20230822,170800,470338170,12360,12360,12360,12360,0
|
|
20230822,170700,470338170,12360,12360,12360,12360,0
|
|
20230822,170600,470338170,12360,12360,12360,12360,0
|
|
20230822,170500,470338170,12360,12360,12360,12360,0
|
|
20230822,170400,470338170,12360,12360,12360,12360,0
|
|
20230822,170300,470338170,12360,12360,12360,12360,0
|
|
20230822,170200,470338170,12360,12360,12360,12360,0
|
|
20230822,170100,470338170,12360,12360,12360,12360,0
|
|
20230822,170000,470338170,12360,12360,12360,12360,0
|
|
20230822,165900,470338170,12360,12360,12360,12360,0
|
|
20230822,165800,470338170,12360,12360,12360,12360,0
|
|
20230822,165700,470338170,12360,12360,12360,12360,0
|
|
20230822,165600,470338170,12360,12360,12360,12360,0
|
|
20230822,165500,470338170,12360,12360,12360,12360,0
|
|
20230822,165400,470338170,12360,12360,12360,12360,0
|
|
20230822,165300,470338170,12360,12360,12360,12360,0
|
|
20230822,165200,470338170,12360,12360,12360,12360,0
|
|
20230822,165100,470338170,12360,12360,12360,12360,0
|
|
20230822,165000,470338170,12360,12360,12360,12360,0
|
|
20230822,164900,470338170,12360,12360,12360,12360,0
|
|
20230822,164800,470338170,12360,12360,12360,12360,0
|
|
20230822,164700,470338170,12360,12360,12360,12360,0
|
|
20230822,164600,470338170,12360,12360,12360,12360,0
|
|
20230822,164500,470338170,12360,12360,12360,12360,0
|
|
20230822,164400,470338170,12360,12360,12360,12360,0
|
|
20230822,164300,470338170,12360,12360,12360,12360,643
|
|
20230822,164200,470338170,12360,12360,12360,12360,0
|
|
20230822,164100,470338170,12360,12360,12360,12360,0
|
|
20230822,164000,470338170,12360,12360,12360,12360,0
|
|
20230822,163900,470338170,12360,12360,12360,12360,0
|
|
20230822,163800,470338170,12360,12360,12360,12360,0
|
|
20230822,163700,470338170,12360,12360,12360,12360,0
|
|
20230822,163600,470338170,12360,12360,12360,12360,0
|
|
20230822,163500,470338170,12360,12360,12360,12360,0
|
|
20230822,163400,470338170,12360,12360,12360,12360,0
|
|
20230822,163300,470338170,12360,12360,12360,12360,0
|
|
20230822,163200,470338170,12360,12360,12360,12360,0
|
|
20230822,163100,470338170,12360,12360,12360,12360,0
|
|
20230822,163000,470338170,12360,12360,12360,12360,0
|
|
20230822,162900,470338170,12360,12360,12360,12360,0
|
|
20230822,162800,470338170,12360,12360,12360,12360,0
|
|
20230822,162700,470338170,12360,12360,12360,12360,0
|
|
20230822,162600,470338170,12360,12360,12360,12360,0
|
|
20230822,162500,470338170,12360,12360,12360,12360,0
|
|
20230822,162400,470338170,12360,12360,12360,12360,0
|
|
20230822,162300,470338170,12360,12360,12360,12360,0
|
|
20230822,162200,470338170,12360,12360,12360,12360,0
|
|
20230822,162100,470338170,12360,12360,12360,12360,0
|
|
20230822,162000,470338170,12360,12360,12360,12360,0
|
|
20230822,161900,470338170,12360,12360,12360,12360,0
|
|
20230822,161800,470338170,12360,12360,12360,12360,0
|
|
20230822,161700,470338170,12360,12360,12360,12360,0
|
|
20230822,161600,470338170,12360,12360,12360,12360,0
|
|
20230822,161500,470338170,12360,12360,12360,12360,0
|
|
20230822,161400,470338170,12360,12360,12360,12360,0
|
|
20230822,161300,470338170,12360,12360,12360,12360,643
|
|
20230822,161200,470338170,12360,12360,12360,12360,0
|
|
20230822,161100,470338170,12360,12360,12360,12360,0
|
|
20230822,161000,470338170,12360,12360,12360,12360,0
|
|
20230822,160900,470338170,12360,12360,12360,12360,0
|
|
20230822,160800,470338170,12360,12360,12360,12360,0
|
|
20230822,160700,470338170,12360,12360,12360,12360,0
|
|
20230822,160600,470338170,12360,12360,12360,12360,0
|
|
20230822,160500,470338170,12360,12360,12360,12360,0
|
|
20230822,160400,470338170,12360,12360,12360,12360,0
|
|
20230822,160300,470338170,12360,12360,12360,12360,0
|
|
20230822,160200,470338170,12360,12360,12360,12360,0
|
|
20230822,160100,470338170,12360,12360,12360,12360,0
|
|
20230822,160000,470338170,12360,12360,12360,12360,0
|
|
20230822,155900,470338170,12360,12360,12360,12360,0
|
|
20230822,155800,470338170,12360,12360,12360,12360,0
|
|
20230822,155700,470338170,12360,12360,12360,12360,0
|
|
20230822,155600,470338170,12360,12360,12360,12360,0
|
|
20230822,155500,470338170,12360,12360,12360,12360,0
|
|
20230822,155400,470338170,12360,12360,12360,12360,0
|
|
20230822,155300,470338170,12360,12360,12360,12360,0
|
|
20230822,155200,470338170,12360,12360,12360,12360,0
|
|
20230822,155100,470338170,12360,12360,12360,12360,0
|
|
20230822,155000,470338170,12360,12360,12360,12360,0
|
|
20230822,154900,470338170,12360,12360,12360,12360,0
|
|
20230822,154800,470338170,12360,12360,12360,12360,0
|
|
20230822,154700,470338170,12360,12360,12360,12360,0
|
|
20230822,154600,470338170,12360,12360,12360,12360,0
|
|
20230822,154500,470338170,12360,12360,12360,12360,0
|
|
20230822,154400,470338170,12360,12360,12360,12360,0
|
|
20230822,154300,470338170,12360,12360,12360,12360,643
|
|
20230822,154200,470338170,12360,12360,12360,12360,0
|
|
20230822,154100,470338170,12360,12360,12360,12360,0
|
|
20230822,154000,470338170,12360,12360,12360,12360,0
|
|
20230822,153900,470338170,12360,12360,12360,12360,0
|
|
20230822,153800,470338170,12360,12360,12360,12360,0
|
|
20230822,153700,470338170,12360,12360,12360,12360,0
|
|
20230822,153600,470338170,12360,12360,12360,12360,0
|
|
20230822,153500,470338170,12360,12360,12360,12360,0
|
|
20230822,153400,470338170,12360,12360,12360,12360,0
|
|
20230822,153300,470338170,12360,12360,12360,12360,0
|
|
20230822,153200,470338170,12360,12360,12360,12360,0
|
|
20230822,153100,470338170,12360,12360,12360,12360,0
|
|
20230822,153000,470338170,12360,12360,12360,12360,643
|
|
20230822,152900,462390690,12310,12310,12310,12310,0
|
|
20230822,152800,462390690,12310,12310,12310,12310,0
|
|
20230822,152700,462390690,12310,12310,12310,12310,0
|
|
20230822,152600,462390690,12310,12310,12310,12310,0
|
|
20230822,152500,462390690,12310,12310,12310,12310,0
|
|
20230822,152400,462390690,12310,12310,12310,12310,0
|
|
20230822,152300,462390690,12310,12310,12310,12310,0
|
|
20230822,152200,462390690,12310,12310,12310,12310,0
|
|
20230822,152100,462390690,12310,12310,12310,12310,0
|
|
20230822,152000,462390690,12310,12310,12310,12310,0
|
|
20230822,151900,462390690,12310,12310,12310,12310,2
|
|
20230822,151800,462366070,12320,12310,12320,12310,71
|
|
20230822,151700,461492010,12320,12320,12320,12320,446
|
|
20230822,151600,455997290,12360,12320,12360,12320,75
|
|
20230822,151500,455073210,12320,12360,12360,12320,101
|
|
20230822,151400,453828800,12310,12320,12320,12310,513
|
|
20230822,151300,447511140,12320,12360,12360,12320,250
|
|
20230822,151200,444431100,12360,12330,12360,12330,26
|
|
20230822,151100,444110130,12330,12330,12330,12330,27
|
|
20230822,151000,443777220,12330,12320,12330,12320,2
|
|
20230822,150900,443752570,12330,12330,12330,12330,76
|
|
20230822,150800,442815490,12330,12330,12330,12330,63
|
|
20230822,150700,442038700,12360,12350,12360,12350,2
|
|
20230822,150600,442013990,12330,12330,12330,12330,47
|
|
20230822,150500,441434480,12360,12350,12360,12350,3
|
|
20230822,150400,441397420,12320,12320,12320,12320,58
|
|
20230822,150300,440682860,12330,12320,12330,12320,191
|
|
20230822,150200,438328040,12320,12330,12330,12320,3
|
|
20230822,150100,438291070,12330,12330,12330,12330,102
|
|
20230822,150000,437033410,12320,12320,12320,12320,0
|
|
20230822,145900,437033410,12320,12320,12320,12320,112
|
|
20230822,145800,435653570,12310,12350,12350,12310,1390
|
|
20230822,145700,418522530,12350,12350,12350,12350,0
|
|
20230822,145600,418522530,12350,12350,12350,12350,46
|
|
20230822,145500,417954430,12350,12350,12350,12350,0
|
|
20230822,145400,417954430,12350,12350,12350,12350,1
|
|
20230822,145300,417942080,12340,12340,12340,12340,1
|
|
20230822,145200,417929740,12340,12340,12340,12340,0
|
|
20230822,145100,417929740,12340,12340,12340,12340,0
|
|
20230822,145000,417929740,12340,12340,12340,12340,63
|
|
20230822,144900,417152320,12340,12340,12340,12340,59
|
|
20230822,144800,416424260,12350,12350,12350,12350,5
|
|
20230822,144700,416362510,12340,12350,12350,12340,222
|
|
20230822,144600,413621830,12360,12360,12360,12360,81
|
|
20230822,144500,412620670,12360,12360,12360,12360,30
|
|
20230822,144400,412249870,12360,12360,12360,12360,0
|
|
20230822,144300,412249870,12360,12360,12360,12360,15
|
|
20230822,144200,412064470,12350,12350,12350,12350,0
|
|
20230822,144100,412064470,12350,12340,12350,12340,159
|
|
20230822,144000,410101810,12360,12360,12360,12360,0
|
|
20230822,143900,410101810,12360,12360,12360,12360,280
|
|
20230822,143800,406641010,12350,12350,12350,12350,28
|
|
20230822,143700,406295210,12360,12360,12360,12360,22
|
|
20230822,143600,406023290,12360,12360,12360,12360,0
|
|
20230822,143500,406023290,12360,12350,12360,12350,3
|
|
20230822,143400,405986230,12340,12340,12340,12340,0
|
|
20230822,143300,405986230,12340,12340,12340,12340,0
|
|
20230822,143200,405986230,12340,12340,12340,12340,50
|
|
20230822,143100,405369230,12340,12340,12340,12340,2
|
|
20230822,143000,405344550,12340,12340,12340,12340,0
|
|
20230822,142900,405344550,12340,12340,12340,12340,0
|
|
20230822,142800,405344550,12340,12350,12360,12340,503
|
|
20230822,142700,399135100,12360,12360,12360,12360,0
|
|
20230822,142600,399135100,12360,12360,12360,12360,0
|
|
20230822,142500,399135100,12360,12360,12360,12360,1
|
|
20230822,142400,399122740,12350,12350,12350,12350,0
|
|
20230822,142300,399122740,12350,12350,12350,12350,0
|
|
20230822,142200,399122740,12350,12350,12350,12350,2
|
|
20230822,142100,399098040,12370,12370,12370,12370,0
|
|
20230822,142000,399098040,12370,12370,12370,12370,0
|
|
20230822,141900,399098040,12370,12360,12370,12360,2
|
|
20230822,141800,399073310,12360,12360,12360,12360,0
|
|
20230822,141700,399073310,12360,12360,12360,12360,1
|
|
20230822,141600,399060950,12370,12370,12370,12370,0
|
|
20230822,141500,399060950,12370,12370,12370,12370,0
|
|
20230822,141400,399060950,12370,12370,12370,12370,0
|
|
20230822,141300,399060950,12370,12370,12370,12370,0
|
|
20230822,141200,399060950,12370,12370,12370,12370,0
|
|
20230822,141100,399060950,12370,12370,12370,12370,2
|
|
20230822,141000,399036210,12370,12370,12370,12370,0
|
|
20230822,140900,399036210,12370,12360,12370,12360,3
|
|
20230822,140800,398999120,12350,12350,12350,12350,2
|
|
20230822,140700,398974420,12350,12350,12350,12350,0
|
|
20230822,140600,398974420,12350,12350,12350,12350,0
|
|
20230822,140500,398974420,12350,12350,12350,12350,12
|
|
20230822,140400,398826220,12350,12350,12350,12350,198
|
|
20230822,140300,396380920,12350,12350,12350,12350,1
|
|
20230822,140200,396368570,12350,12350,12350,12350,2
|
|
20230822,140100,396343870,12360,12360,12360,12360,0
|
|
20230822,140000,396343870,12360,12360,12360,12360,1
|
|
20230822,135900,396331510,12350,12350,12350,12350,70
|
|
20230822,135800,395467010,12350,12350,12350,12350,0
|
|
20230822,135700,395467010,12350,12350,12350,12350,2
|
|
20230822,135600,395442310,12350,12350,12350,12350,113
|
|
20230822,135500,394046760,12360,12360,12360,12360,0
|
|
20230822,135400,394046760,12360,12360,12360,12360,0
|
|
20230822,135300,394046760,12360,12360,12360,12360,9
|
|
20230822,135200,393935520,12350,12350,12350,12350,186
|
|
20230822,135100,391638420,12350,12350,12350,12350,62
|
|
20230822,135000,390872720,12350,12350,12350,12350,83
|
|
20230822,134900,389847670,12360,12350,12360,12350,72
|
|
20230822,134800,388958450,12350,12350,12350,12350,51
|
|
20230822,134700,388328600,12350,12350,12350,12350,0
|
|
20230822,134600,388328600,12350,12350,12350,12350,0
|
|
20230822,134500,388328600,12350,12350,12350,12350,69
|
|
20230822,134400,387476450,12350,12350,12350,12350,0
|
|
20230822,134300,387476450,12350,12360,12360,12350,1000
|
|
20230822,134200,375122120,12370,12370,12370,12370,1
|
|
20230822,134100,375109750,12360,12360,12360,12360,69
|
|
20230822,134000,374256910,12360,12360,12360,12360,0
|
|
20230822,133900,374256910,12360,12360,12360,12360,0
|
|
20230822,133800,374256910,12360,12360,12360,12360,69
|
|
20230822,133700,373404070,12380,12380,12380,12380,0
|
|
20230822,133600,373404070,12380,12380,12380,12380,1
|
|
20230822,133500,373391690,12360,12360,12360,12360,0
|
|
20230822,133400,373391690,12360,12360,12360,12360,70
|
|
20230822,133300,372526490,12380,12380,12380,12380,0
|
|
20230822,133200,372526490,12380,12380,12380,12380,0
|
|
20230822,133100,372526490,12380,12370,12380,12370,161
|
|
20230822,133000,370533920,12360,12360,12360,12360,69
|
|
20230822,132900,369681080,12380,12380,12380,12380,1
|
|
20230822,132800,369668700,12360,12360,12360,12360,0
|
|
20230822,132700,369668700,12360,12360,12360,12360,69
|
|
20230822,132600,368815860,12380,12380,12380,12380,0
|
|
20230822,132500,368815860,12380,12380,12380,12380,1
|
|
20230822,132400,368803480,12360,12360,12360,12360,0
|
|
20230822,132300,368803480,12360,12360,12360,12360,69
|
|
20230822,132200,367950640,12380,12380,12380,12380,0
|
|
20230822,132100,367950640,12380,12380,12380,12380,0
|
|
20230822,132000,367950640,12380,12380,12380,12360,149
|
|
20230822,131900,366108180,12370,12370,12370,12370,0
|
|
20230822,131800,366108180,12370,12370,12370,12370,0
|
|
20230822,131700,366108180,12370,12370,12370,12370,0
|
|
20230822,131600,366108180,12370,12370,12370,12370,69
|
|
20230822,131500,365254650,12380,12380,12380,12380,501
|
|
20230822,131400,359052270,12390,12400,12400,12390,114
|
|
20230822,131300,357639800,12390,12390,12390,12390,79
|
|
20230822,131200,356660990,12400,12410,12410,12400,40
|
|
20230822,131100,356164640,12420,12420,12420,12420,1
|
|
20230822,131000,356152220,12420,12420,12420,12420,0
|
|
20230822,130900,356152220,12420,12400,12420,12400,404
|
|
20230822,130800,351140510,12400,12400,12400,12400,58
|
|
20230822,130700,350421310,12390,12390,12390,12390,0
|
|
20230822,130600,350421310,12390,12390,12390,12390,0
|
|
20230822,130500,350421310,12390,12390,12390,12390,70
|
|
20230822,130400,349554010,12390,12400,12400,12390,12
|
|
20230822,130300,349405230,12400,12400,12400,12400,0
|
|
20230822,130200,349405230,12400,12400,12400,12400,1
|
|
20230822,130100,349392830,12410,12410,12410,12410,0
|
|
20230822,130000,349392830,12410,12410,12410,12410,1
|
|
20230822,125900,349380420,12370,12370,12370,12370,0
|
|
20230822,125800,349380420,12370,12410,12410,12370,71
|
|
20230822,125700,348502070,12370,12410,12410,12370,3
|
|
20230822,125600,348464920,12360,12360,12360,12360,0
|
|
20230822,125500,348464920,12360,12360,12360,12360,0
|
|
20230822,125400,348464920,12360,12400,12400,12350,119
|
|
20230822,125300,346994520,12350,12350,12350,12350,0
|
|
20230822,125200,346994520,12350,12350,12350,12350,40
|
|
20230822,125100,346500520,12340,12340,12340,12340,69
|
|
20230822,125000,345649060,12340,12340,12340,12340,0
|
|
20230822,124900,345649060,12340,12340,12340,12340,452
|
|
20230822,124800,340071380,12350,12350,12350,12350,13
|
|
20230822,124700,339910830,12340,12360,12360,12340,167
|
|
20230822,124600,337849150,12350,12340,12350,12340,137
|
|
20230822,124500,336157220,12350,12340,12350,12340,99
|
|
20230822,124400,334935330,12350,12350,12350,12350,411
|
|
20230822,124300,329859480,12360,12360,12360,12360,0
|
|
20230822,124200,329859480,12360,12360,12360,12360,0
|
|
20230822,124100,329859480,12360,12360,12360,12360,0
|
|
20230822,124000,329859480,12360,12360,12360,12360,70
|
|
20230822,123900,328994280,12410,12410,12410,12410,500
|
|
20230822,123800,322789280,12360,12360,12360,12360,0
|
|
20230822,123700,322789280,12360,12360,12360,12360,62
|
|
20230822,123600,322022960,12360,12360,12360,12360,69
|
|
20230822,123500,321170120,12410,12410,12410,12410,0
|
|
20230822,123400,321170120,12410,12410,12410,12410,0
|
|
20230822,123300,321170120,12410,12410,12410,12360,71
|
|
20230822,123200,320292460,12350,12350,12350,12350,0
|
|
20230822,123100,320292460,12350,12350,12350,12350,0
|
|
20230822,123000,320292460,12350,12350,12350,12350,45
|
|
20230822,122900,319736710,12350,12350,12350,12350,24
|
|
20230822,122800,319440310,12350,12350,12350,12350,0
|
|
20230822,122700,319440310,12350,12350,12350,12350,0
|
|
20230822,122600,319440310,12350,12350,12350,12350,74
|
|
20230822,122500,318526410,12410,12410,12410,12410,2
|
|
20230822,122400,318501590,12410,12410,12410,12410,1
|
|
20230822,122300,318489180,12350,12350,12350,12350,0
|
|
20230822,122200,318489180,12350,12350,12350,12350,69
|
|
20230822,122100,317637030,12410,12410,12410,12410,0
|
|
20230822,122000,317637030,12410,12410,12410,12340,3
|
|
20230822,121900,317599870,12340,12340,12340,12340,1
|
|
20230822,121800,317587530,12340,12340,12340,12340,69
|
|
20230822,121700,316736070,12340,12340,12340,12340,0
|
|
20230822,121600,316736070,12340,12340,12340,12340,0
|
|
20230822,121500,316736070,12340,12340,12340,12340,69
|
|
20230822,121400,315884610,12410,12410,12410,12410,0
|
|
20230822,121300,315884610,12410,12340,12410,12340,54
|
|
20230822,121200,315218180,12340,12340,12340,12340,0
|
|
20230822,121100,315218180,12340,12410,12410,12340,73
|
|
20230822,121000,314317290,12400,12400,12400,12400,1
|
|
20230822,120900,314304890,12400,12400,12400,12400,0
|
|
20230822,120800,314304890,12400,12340,12400,12340,81
|
|
20230822,120700,313304630,12340,12340,12340,12340,0
|
|
20230822,120600,313304630,12340,12340,12340,12340,10
|
|
20230822,120500,313181230,12340,12340,12340,12340,0
|
|
20230822,120400,313181230,12340,12340,12340,12340,74
|
|
20230822,120300,312268070,12340,12340,12340,12340,50
|
|
20230822,120200,311651070,12340,12340,12340,12340,314
|
|
20230822,120100,307776310,12340,12340,12340,12340,0
|
|
20230822,120000,307776310,12340,12410,12410,12340,43
|
|
20230822,115900,307245220,12340,12340,12340,12340,0
|
|
20230822,115800,307245220,12340,12340,12340,12340,58
|
|
20230822,115700,306529500,12420,12340,12420,12340,70
|
|
20230822,115600,305665620,12420,12420,12420,12420,0
|
|
20230822,115500,305665620,12420,12340,12420,12340,69
|
|
20230822,115400,304814080,12340,12340,12340,12340,0
|
|
20230822,115300,304814080,12340,12340,12340,12340,69
|
|
20230822,115200,303962620,12340,12340,12340,12340,0
|
|
20230822,115100,303962620,12340,12360,12360,12340,1117
|
|
20230822,115000,290171270,12420,12350,12420,12350,70
|
|
20230822,114900,289306700,12360,12360,12360,12360,0
|
|
20230822,114800,289306700,12360,12360,12360,12360,0
|
|
20230822,114700,289306700,12360,12360,12360,12360,161
|
|
20230822,114600,287316740,12350,12420,12420,12350,153
|
|
20230822,114500,285425600,12420,12420,12420,12420,0
|
|
20230822,114400,285425600,12420,12420,12420,12420,0
|
|
20230822,114300,285425600,12420,12420,12420,12420,1
|
|
20230822,114200,285413180,12370,12370,12370,12370,273
|
|
20230822,114100,282036170,12370,12370,12370,12370,0
|
|
20230822,114000,282036170,12370,12370,12370,12370,0
|
|
20230822,113900,282036170,12370,12370,12370,12370,1
|
|
20230822,113800,282023800,12380,12380,12380,12380,0
|
|
20230822,113700,282023800,12380,12370,12380,12370,44
|
|
20230822,113600,281479150,12370,12360,12370,12360,60
|
|
20230822,113500,280737110,12350,12350,12350,12350,69
|
|
20230822,113400,279884960,12360,12360,12360,12360,34
|
|
20230822,113300,279464720,12360,12360,12360,12360,50
|
|
20230822,113200,278846720,12360,12360,12360,12360,1
|
|
20230822,113100,278834360,12360,12370,12370,12360,57
|
|
20230822,113000,278129830,12370,12370,12370,12370,10
|
|
20230822,112900,278006130,12370,12370,12370,12370,20
|
|
20230822,112800,277758730,12370,12380,12380,12370,20
|
|
20230822,112700,277511230,12380,12380,12380,12380,0
|
|
20230822,112600,277511230,12380,12380,12380,12380,1
|
|
20230822,112500,277498850,12380,12380,12380,12380,1
|
|
20230822,112400,277486470,12360,12360,12360,12360,69
|
|
20230822,112300,276633630,12380,12380,12380,12380,0
|
|
20230822,112200,276633630,12380,12370,12380,12370,137
|
|
20230822,112100,274937630,12370,12370,12370,12360,81
|
|
20230822,112000,273936350,12370,12370,12370,12370,1
|
|
20230822,111900,273923980,12360,12360,12360,12360,72
|
|
20230822,111800,273034060,12350,12370,12370,12350,654
|
|
20230822,111700,264952310,12360,12360,12360,12360,70
|
|
20230822,111600,264087110,12370,12370,12370,12370,0
|
|
20230822,111500,264087110,12370,12370,12370,12370,252
|
|
20230822,111400,260969870,12370,12370,12370,12370,0
|
|
20230822,111300,260969870,12370,12370,12370,12370,193
|
|
20230822,111200,258582460,12380,12380,12380,12380,0
|
|
20230822,111100,258582460,12380,12380,12380,12380,1
|
|
20230822,111000,258570080,12370,12370,12370,12370,69
|
|
20230822,110900,257716550,12370,12370,12370,12370,0
|
|
20230822,110800,257716550,12370,12370,12370,12370,2
|
|
20230822,110700,257691810,12360,12360,12360,12360,0
|
|
20230822,110600,257691810,12360,12360,12360,12360,71
|
|
20230822,110500,256814250,12360,12360,12360,12360,18
|
|
20230822,110400,256591770,12370,12370,12370,12370,8
|
|
20230822,110300,256492810,12370,12380,12380,12370,268
|
|
20230822,110200,253174990,12380,12380,12380,12380,0
|
|
20230822,110100,253174990,12380,12380,12380,12380,0
|
|
20230822,110000,253174990,12380,12380,12380,12380,200
|
|
20230822,105900,250698990,12380,12380,12440,12380,74
|
|
20230822,105800,249782760,12380,12380,12380,12380,4
|
|
20230822,105700,249733240,12440,12440,12440,12440,1
|
|
20230822,105600,249720800,12370,12370,12370,12370,0
|
|
20230822,105500,249720800,12370,12370,12370,12370,69
|
|
20230822,105400,248867270,12350,12350,12350,12350,0
|
|
20230822,105300,248867270,12350,12350,12350,12350,0
|
|
20230822,105200,248867270,12350,12350,12350,12350,70
|
|
20230822,105100,248002770,12440,12440,12440,12440,0
|
|
20230822,105000,248002770,12440,12440,12440,12440,0
|
|
20230822,104900,248002770,12440,12420,12440,12420,7
|
|
20230822,104800,247915800,12350,12350,12350,12350,70
|
|
20230822,104700,247051300,12350,12350,12350,12350,0
|
|
20230822,104600,247051300,12350,12350,12350,12350,170
|
|
20230822,104500,244951800,12350,12450,12450,12350,401
|
|
20230822,104400,239997850,12460,12460,12460,12460,0
|
|
20230822,104300,239997850,12460,12460,12460,12460,0
|
|
20230822,104200,239997850,12460,12370,12460,12370,7
|
|
20230822,104100,239910890,12360,12390,12390,12360,704
|
|
20230822,104000,231197400,12390,12390,12390,12390,0
|
|
20230822,103900,231197400,12390,12390,12390,12390,0
|
|
20230822,103800,231197400,12390,12390,12390,12390,0
|
|
20230822,103700,231197400,12390,12390,12390,12390,73
|
|
20230822,103600,230292930,12380,12380,12380,12380,0
|
|
20230822,103500,230292930,12380,12380,12380,12380,0
|
|
20230822,103400,230292930,12380,12380,12380,12380,69
|
|
20230822,103300,229438710,12380,12340,12380,12340,674
|
|
20230822,103200,221106010,12340,12340,12340,12340,204
|
|
20230822,103100,218588650,12340,12340,12340,12340,3
|
|
20230822,103000,218551630,12340,12340,12340,12340,138
|
|
20230822,102900,216848710,12350,12350,12350,12350,0
|
|
20230822,102800,216848710,12350,12350,12350,12350,3
|
|
20230822,102700,216811660,12350,12360,12360,12340,130
|
|
20230822,102600,215206720,12350,12350,12350,12350,0
|
|
20230822,102500,215206720,12350,12350,12350,12350,2
|
|
20230822,102400,215182020,12350,12350,12350,12350,3
|
|
20230822,102300,215144970,12350,12350,12350,12350,70
|
|
20230822,102200,214280470,12380,12360,12380,12360,7
|
|
20230822,102100,214193880,12350,12350,12350,12340,294
|
|
20230822,102000,210565450,12350,12360,12360,12350,250
|
|
20230822,101900,207477850,12350,12360,12360,12350,116
|
|
20230822,101800,206045150,12350,12350,12350,12350,0
|
|
20230822,101700,206045150,12350,12370,12370,12350,97
|
|
20230822,101600,204846360,12360,12360,12360,12360,69
|
|
20230822,101500,203993520,12380,12380,12380,12380,0
|
|
20230822,101400,203993520,12380,12380,12380,12380,110
|
|
20230822,101300,202631720,12360,12350,12360,12350,263
|
|
20230822,101200,199381090,12350,12350,12350,12350,65
|
|
20230822,101100,198578340,12350,12360,12360,12350,935
|
|
20230822,101000,187029130,12380,12380,12380,12380,2
|
|
20230822,100900,187004370,12380,12360,12380,12360,202
|
|
20230822,100800,184507630,12370,12390,12390,12370,670
|
|
20230822,100700,176214020,12380,12380,12380,12380,0
|
|
20230822,100600,176214020,12380,12400,12400,12380,1918
|
|
20230822,100500,152443780,12400,12400,12400,12400,69
|
|
20230822,100400,151588180,12410,12410,12410,12410,0
|
|
20230822,100300,151588180,12410,12410,12410,12410,139
|
|
20230822,100200,149863190,12410,12410,12410,12410,0
|
|
20230822,100100,149863190,12410,12460,12460,12410,121
|
|
20230822,100000,148361480,12410,12460,12460,12400,27
|
|
20230822,095900,148026400,12400,12400,12400,12400,0
|
|
20230822,095800,148026400,12400,12400,12400,12400,77
|
|
20230822,095700,147071600,12410,12410,12410,12410,0
|
|
20230822,095600,147071600,12410,12410,12410,12410,5
|
|
20230822,095500,147009550,12400,12400,12400,12400,0
|
|
20230822,095400,147009550,12400,12400,12400,12400,79
|
|
20230822,095300,146029950,12400,12430,12430,12400,640
|
|
20230822,095200,138083930,12470,12470,12470,12470,1
|
|
20230822,095100,138071460,12430,12430,12430,12430,0
|
|
20230822,095000,138071460,12430,12430,12430,12430,70
|
|
20230822,094900,137201360,12460,12460,12460,12460,297
|
|
20230822,094800,133500740,12460,12460,12460,12460,0
|
|
20230822,094700,133500740,12460,12430,12460,12430,81
|
|
20230822,094600,132491560,12460,12440,12460,12440,430
|
|
20230822,094500,127134120,12440,12440,12440,12440,0
|
|
20230822,094400,127134120,12440,12440,12440,12440,2
|
|
20230822,094300,127109240,12420,12460,12460,12420,71
|
|
20230822,094200,126227380,12420,12420,12420,12420,29
|
|
20230822,094100,125867200,12420,12430,12430,12420,296
|
|
20230822,094000,122190670,12430,12440,12440,12430,237
|
|
20230822,093900,119244680,12430,12430,12430,12430,0
|
|
20230822,093800,119244680,12430,12420,12430,12420,96
|
|
20230822,093700,118052260,12410,12400,12410,12400,81
|
|
20230822,093600,117047670,12400,12400,12400,12400,330
|
|
20230822,093500,112955670,12410,12420,12420,12410,190
|
|
20230822,093400,110597040,12430,12450,12450,12430,903
|
|
20230822,093300,99365500,12460,12460,12460,12460,0
|
|
20230822,093200,99365500,12460,12520,12520,12460,19
|
|
20230822,093100,99128160,12520,12520,12520,12520,3
|
|
20230822,093000,99090600,12440,12440,12440,12440,0
|
|
20230822,092900,99090600,12440,12440,12440,12430,75
|
|
20230822,092800,98157630,12440,12440,12440,12440,0
|
|
20230822,092700,98157630,12440,12450,12450,12440,142
|
|
20230822,092600,96390050,12450,12450,12450,12450,0
|
|
20230822,092500,96390050,12450,12550,12580,12450,690
|
|
20230822,092400,87719360,12550,12540,12550,12540,11
|
|
20230822,092300,87581410,12540,12540,12540,12540,0
|
|
20230822,092200,87581410,12540,12440,12540,12440,73
|
|
20230822,092100,86672890,12440,12450,12450,12440,95
|
|
20230822,092000,85491020,12450,12450,12450,12450,0
|
|
20230822,091900,85491020,12450,12450,12450,12450,1
|
|
20230822,091800,85478570,12440,12450,12450,12440,70
|
|
20230822,091700,84607090,12440,12440,12440,12440,0
|
|
20230822,091600,84607090,12440,12440,12440,12440,225
|
|
20230822,091500,81808090,12450,12450,12450,12450,0
|
|
20230822,091400,81808090,12450,12450,12450,12450,78
|
|
20230822,091300,80836990,12550,12550,12550,12550,100
|
|
20230822,091200,79581990,12550,12550,12550,12550,5
|
|
20230822,091100,79519240,12420,12420,12420,12420,0
|
|
20230822,091000,79519240,12420,12420,12430,12410,5853
|
|
20230822,090900,6824900,12590,12590,12590,12590,0
|
|
20230822,090800,6824900,12590,12590,12590,12590,0
|
|
20230822,090700,6824900,12590,12410,12590,12410,7
|
|
20230822,090600,6737490,12590,12510,12590,12510,10
|
|
20230822,090500,6611940,12390,12490,12520,12390,222
|
|
20230822,090400,3858490,12380,12620,12620,12360,254
|
|
20230822,090300,708400,12650,12650,12650,12650,0
|
|
20230822,090200,708400,12650,12650,12650,12650,0
|
|
20230822,090100,708400,12650,12650,12650,12650,0
|
|
20230822,090000,708400,12650,12650,12650,12650,56
|