611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190800,795737540,13860,13860,13860,13860,590
|
|
20230810,190700,795737540,13860,13860,13860,13860,0
|
|
20230810,190600,795737540,13860,13860,13860,13860,0
|
|
20230810,190500,795737540,13860,13860,13860,13860,0
|
|
20230810,190400,795737540,13860,13860,13860,13860,0
|
|
20230810,190300,795737540,13860,13860,13860,13860,0
|
|
20230810,190200,795737540,13860,13860,13860,13860,0
|
|
20230810,190100,795737540,13860,13860,13860,13860,0
|
|
20230810,190000,795737540,13860,13860,13860,13860,0
|
|
20230810,185900,795737540,13860,13860,13860,13860,0
|
|
20230810,185800,795737540,13860,13860,13860,13860,0
|
|
20230810,185700,795737540,13860,13860,13860,13860,0
|
|
20230810,185600,795737540,13860,13860,13860,13860,0
|
|
20230810,185500,795737540,13860,13860,13860,13860,0
|
|
20230810,185400,795737540,13860,13860,13860,13860,0
|
|
20230810,185300,795737540,13860,13860,13860,13860,0
|
|
20230810,185200,795737540,13860,13860,13860,13860,0
|
|
20230810,185100,795737540,13860,13860,13860,13860,0
|
|
20230810,185000,795737540,13860,13860,13860,13860,0
|
|
20230810,184900,795737540,13860,13860,13860,13860,0
|
|
20230810,184800,795737540,13860,13860,13860,13860,0
|
|
20230810,184700,795737540,13860,13860,13860,13860,0
|
|
20230810,184600,795737540,13860,13860,13860,13860,0
|
|
20230810,184500,795737540,13860,13860,13860,13860,0
|
|
20230810,184400,795737540,13860,13860,13860,13860,0
|
|
20230810,184300,795737540,13860,13860,13860,13860,0
|
|
20230810,184200,795737540,13860,13860,13860,13860,0
|
|
20230810,184100,795737540,13860,13860,13860,13860,0
|
|
20230810,184000,795737540,13860,13860,13860,13860,0
|
|
20230810,183900,795737540,13860,13860,13860,13860,0
|
|
20230810,183800,795737540,13860,13860,13860,13860,590
|
|
20230810,183700,795737540,13860,13860,13860,13860,0
|
|
20230810,183600,795737540,13860,13860,13860,13860,0
|
|
20230810,183500,795737540,13860,13860,13860,13860,0
|
|
20230810,183400,795737540,13860,13860,13860,13860,0
|
|
20230810,183300,795737540,13860,13860,13860,13860,0
|
|
20230810,183200,795737540,13860,13860,13860,13860,0
|
|
20230810,183100,795737540,13860,13860,13860,13860,0
|
|
20230810,183000,795737540,13860,13860,13860,13860,0
|
|
20230810,182900,795737540,13860,13860,13860,13860,0
|
|
20230810,182800,795737540,13860,13860,13860,13860,0
|
|
20230810,182700,795737540,13860,13860,13860,13860,0
|
|
20230810,182600,795737540,13860,13860,13860,13860,0
|
|
20230810,182500,795737540,13860,13860,13860,13860,0
|
|
20230810,182400,795737540,13860,13860,13860,13860,0
|
|
20230810,182300,795737540,13860,13860,13860,13860,0
|
|
20230810,182200,795737540,13860,13860,13860,13860,0
|
|
20230810,182100,795737540,13860,13860,13860,13860,0
|
|
20230810,182000,795737540,13860,13860,13860,13860,0
|
|
20230810,181900,795737540,13860,13860,13860,13860,0
|
|
20230810,181800,795737540,13860,13860,13860,13860,0
|
|
20230810,181700,795737540,13860,13860,13860,13860,0
|
|
20230810,181600,795737540,13860,13860,13860,13860,0
|
|
20230810,181500,795737540,13860,13860,13860,13860,0
|
|
20230810,181400,795737540,13860,13860,13860,13860,0
|
|
20230810,181300,795737540,13860,13860,13860,13860,0
|
|
20230810,181200,795737540,13860,13860,13860,13860,0
|
|
20230810,181100,795737540,13860,13860,13860,13860,0
|
|
20230810,181000,795737540,13860,13860,13860,13860,0
|
|
20230810,180900,795737540,13860,13860,13860,13860,0
|
|
20230810,180800,795737540,13860,13860,13860,13860,590
|
|
20230810,180700,795737540,13860,13860,13860,13860,0
|
|
20230810,180600,795737540,13860,13860,13860,13860,0
|
|
20230810,180500,795737540,13860,13860,13860,13860,0
|
|
20230810,180400,795737540,13860,13860,13860,13860,0
|
|
20230810,180300,795737540,13860,13860,13860,13860,0
|
|
20230810,180200,795737540,13860,13860,13860,13860,0
|
|
20230810,180100,795737540,13860,13860,13860,13860,0
|
|
20230810,180000,795737540,13860,13860,13860,13860,0
|
|
20230810,175900,795737540,13860,13860,13860,13860,0
|
|
20230810,175800,795737540,13860,13860,13860,13860,0
|
|
20230810,175700,795737540,13860,13860,13860,13860,0
|
|
20230810,175600,795737540,13860,13860,13860,13860,0
|
|
20230810,175500,795737540,13860,13860,13860,13860,0
|
|
20230810,175400,795737540,13860,13860,13860,13860,0
|
|
20230810,175300,795737540,13860,13860,13860,13860,0
|
|
20230810,175200,795737540,13860,13860,13860,13860,0
|
|
20230810,175100,795737540,13860,13860,13860,13860,0
|
|
20230810,175000,795737540,13860,13860,13860,13860,0
|
|
20230810,174900,795737540,13860,13860,13860,13860,0
|
|
20230810,174800,795737540,13860,13860,13860,13860,0
|
|
20230810,174700,795737540,13860,13860,13860,13860,0
|
|
20230810,174600,795737540,13860,13860,13860,13860,0
|
|
20230810,174500,795737540,13860,13860,13860,13860,0
|
|
20230810,174400,795737540,13860,13860,13860,13860,0
|
|
20230810,174300,795737540,13860,13860,13860,13860,0
|
|
20230810,174200,795737540,13860,13860,13860,13860,0
|
|
20230810,174100,795737540,13860,13860,13860,13860,0
|
|
20230810,174000,795737540,13860,13860,13860,13860,0
|
|
20230810,173900,795737540,13860,13860,13860,13860,0
|
|
20230810,173800,795737540,13860,13860,13860,13860,590
|
|
20230810,173700,795737540,13860,13860,13860,13860,0
|
|
20230810,173600,795737540,13860,13860,13860,13860,0
|
|
20230810,173500,795737540,13860,13860,13860,13860,0
|
|
20230810,173400,795737540,13860,13860,13860,13860,0
|
|
20230810,173300,795737540,13860,13860,13860,13860,0
|
|
20230810,173200,795737540,13860,13860,13860,13860,0
|
|
20230810,173100,795737540,13860,13860,13860,13860,0
|
|
20230810,173000,795737540,13860,13860,13860,13860,0
|
|
20230810,172900,795737540,13860,13860,13860,13860,0
|
|
20230810,172800,795737540,13860,13860,13860,13860,0
|
|
20230810,172700,795737540,13860,13860,13860,13860,0
|
|
20230810,172600,795737540,13860,13860,13860,13860,0
|
|
20230810,172500,795737540,13860,13860,13860,13860,0
|
|
20230810,172400,795737540,13860,13860,13860,13860,0
|
|
20230810,172300,795737540,13860,13860,13860,13860,0
|
|
20230810,172200,795737540,13860,13860,13860,13860,0
|
|
20230810,172100,795737540,13860,13860,13860,13860,0
|
|
20230810,172000,795737540,13860,13860,13860,13860,0
|
|
20230810,171900,795737540,13860,13860,13860,13860,0
|
|
20230810,171800,795737540,13860,13860,13860,13860,0
|
|
20230810,171700,795737540,13860,13860,13860,13860,0
|
|
20230810,171600,795737540,13860,13860,13860,13860,0
|
|
20230810,171500,795737540,13860,13860,13860,13860,0
|
|
20230810,171400,795737540,13860,13860,13860,13860,0
|
|
20230810,171300,795737540,13860,13860,13860,13860,0
|
|
20230810,171200,795737540,13860,13860,13860,13860,0
|
|
20230810,171100,795737540,13860,13860,13860,13860,0
|
|
20230810,171000,795737540,13860,13860,13860,13860,0
|
|
20230810,170900,795737540,13860,13860,13860,13860,0
|
|
20230810,170800,795737540,13860,13860,13860,13860,590
|
|
20230810,170700,795737540,13860,13860,13860,13860,0
|
|
20230810,170600,795737540,13860,13860,13860,13860,0
|
|
20230810,170500,795737540,13860,13860,13860,13860,0
|
|
20230810,170400,795737540,13860,13860,13860,13860,0
|
|
20230810,170300,795737540,13860,13860,13860,13860,0
|
|
20230810,170200,795737540,13860,13860,13860,13860,0
|
|
20230810,170100,795737540,13860,13860,13860,13860,0
|
|
20230810,170000,795737540,13860,13860,13860,13860,0
|
|
20230810,165900,795737540,13860,13860,13860,13860,0
|
|
20230810,165800,795737540,13860,13860,13860,13860,0
|
|
20230810,165700,795737540,13860,13860,13860,13860,0
|
|
20230810,165600,795737540,13860,13860,13860,13860,0
|
|
20230810,165500,795737540,13860,13860,13860,13860,0
|
|
20230810,165400,795737540,13860,13860,13860,13860,0
|
|
20230810,165300,795737540,13860,13860,13860,13860,0
|
|
20230810,165200,795737540,13860,13860,13860,13860,0
|
|
20230810,165100,795737540,13860,13860,13860,13860,0
|
|
20230810,165000,795737540,13860,13860,13860,13860,0
|
|
20230810,164900,795737540,13860,13860,13860,13860,0
|
|
20230810,164800,795737540,13860,13860,13860,13860,0
|
|
20230810,164700,795737540,13860,13860,13860,13860,0
|
|
20230810,164600,795737540,13860,13860,13860,13860,0
|
|
20230810,164500,795737540,13860,13860,13860,13860,0
|
|
20230810,164400,795737540,13860,13860,13860,13860,0
|
|
20230810,164300,795737540,13860,13860,13860,13860,0
|
|
20230810,164200,795737540,13860,13860,13860,13860,0
|
|
20230810,164100,795737540,13860,13860,13860,13860,0
|
|
20230810,164000,795737540,13860,13860,13860,13860,0
|
|
20230810,163900,795737540,13860,13860,13860,13860,0
|
|
20230810,163800,795737540,13860,13860,13860,13860,590
|
|
20230810,163700,795737540,13860,13860,13860,13860,0
|
|
20230810,163600,795737540,13860,13860,13860,13860,0
|
|
20230810,163500,795737540,13860,13860,13860,13860,0
|
|
20230810,163400,795737540,13860,13860,13860,13860,0
|
|
20230810,163300,795737540,13860,13860,13860,13860,0
|
|
20230810,163200,795737540,13860,13860,13860,13860,0
|
|
20230810,163100,795737540,13860,13860,13860,13860,0
|
|
20230810,163000,795737540,13860,13860,13860,13860,0
|
|
20230810,162900,795737540,13860,13860,13860,13860,0
|
|
20230810,162800,795737540,13860,13860,13860,13860,0
|
|
20230810,162700,795737540,13860,13860,13860,13860,0
|
|
20230810,162600,795737540,13860,13860,13860,13860,0
|
|
20230810,162500,795737540,13860,13860,13860,13860,0
|
|
20230810,162400,795737540,13860,13860,13860,13860,0
|
|
20230810,162300,795737540,13860,13860,13860,13860,0
|
|
20230810,162200,795737540,13860,13860,13860,13860,0
|
|
20230810,162100,795737540,13860,13860,13860,13860,0
|
|
20230810,162000,795737540,13860,13860,13860,13860,0
|
|
20230810,161900,795737540,13860,13860,13860,13860,0
|
|
20230810,161800,795737540,13860,13860,13860,13860,0
|
|
20230810,161700,795737540,13860,13860,13860,13860,0
|
|
20230810,161600,795737540,13860,13860,13860,13860,0
|
|
20230810,161500,795737540,13860,13860,13860,13860,0
|
|
20230810,161400,795737540,13860,13860,13860,13860,0
|
|
20230810,161300,795737540,13860,13860,13860,13860,0
|
|
20230810,161200,795737540,13860,13860,13860,13860,0
|
|
20230810,161100,795737540,13860,13860,13860,13860,0
|
|
20230810,161000,795737540,13860,13860,13860,13860,0
|
|
20230810,160900,795737540,13860,13860,13860,13860,0
|
|
20230810,160800,795737540,13860,13860,13860,13860,590
|
|
20230810,160700,795737540,13860,13860,13860,13860,0
|
|
20230810,160600,795737540,13860,13860,13860,13860,0
|
|
20230810,160500,795737540,13860,13860,13860,13860,0
|
|
20230810,160400,795737540,13860,13860,13860,13860,0
|
|
20230810,160300,795737540,13860,13860,13860,13860,0
|
|
20230810,160200,795737540,13860,13860,13860,13860,0
|
|
20230810,160100,795737540,13860,13860,13860,13860,0
|
|
20230810,160000,795737540,13860,13860,13860,13860,0
|
|
20230810,155900,795737540,13860,13860,13860,13860,0
|
|
20230810,155800,795737540,13860,13860,13860,13860,0
|
|
20230810,155700,795737540,13860,13860,13860,13860,0
|
|
20230810,155600,795737540,13860,13860,13860,13860,0
|
|
20230810,155500,795737540,13860,13860,13860,13860,0
|
|
20230810,155400,795737540,13860,13860,13860,13860,0
|
|
20230810,155300,795737540,13860,13860,13860,13860,0
|
|
20230810,155200,795737540,13860,13860,13860,13860,0
|
|
20230810,155100,795737540,13860,13860,13860,13860,0
|
|
20230810,155000,795737540,13860,13860,13860,13860,0
|
|
20230810,154900,795737540,13860,13860,13860,13860,0
|
|
20230810,154800,795737540,13860,13860,13860,13860,0
|
|
20230810,154700,795737540,13860,13860,13860,13860,0
|
|
20230810,154600,795737540,13860,13860,13860,13860,0
|
|
20230810,154500,795737540,13860,13860,13860,13860,0
|
|
20230810,154400,795737540,13860,13860,13860,13860,0
|
|
20230810,154300,795737540,13860,13860,13860,13860,0
|
|
20230810,154200,795737540,13860,13860,13860,13860,0
|
|
20230810,154100,795737540,13860,13860,13860,13860,0
|
|
20230810,154000,795737540,13860,13860,13860,13860,0
|
|
20230810,153900,795737540,13860,13860,13860,13860,0
|
|
20230810,153800,795737540,13860,13860,13860,13860,590
|
|
20230810,153700,795737540,13860,13860,13860,13860,0
|
|
20230810,153600,795737540,13860,13860,13860,13860,0
|
|
20230810,153500,795737540,13860,13860,13860,13860,0
|
|
20230810,153400,795737540,13860,13860,13860,13860,0
|
|
20230810,153300,795737540,13860,13860,13860,13860,0
|
|
20230810,153200,795737540,13860,13860,13860,13860,0
|
|
20230810,153100,795737540,13860,13860,13860,13860,0
|
|
20230810,153000,795737540,13860,13860,13860,13860,590
|
|
20230810,152900,787560140,13870,13870,13870,13870,0
|
|
20230810,152800,787560140,13870,13870,13870,13870,0
|
|
20230810,152700,787560140,13870,13870,13870,13870,0
|
|
20230810,152600,787560140,13870,13870,13870,13870,0
|
|
20230810,152500,787560140,13870,13870,13870,13870,0
|
|
20230810,152400,787560140,13870,13870,13870,13870,0
|
|
20230810,152300,787560140,13870,13870,13870,13870,0
|
|
20230810,152200,787560140,13870,13870,13870,13870,0
|
|
20230810,152100,787560140,13870,13870,13870,13870,0
|
|
20230810,152000,787560140,13870,13870,13870,13870,0
|
|
20230810,151900,787560140,13870,13890,13900,13870,37
|
|
20230810,151800,787045880,13900,13870,13900,13870,35
|
|
20230810,151700,786559620,13900,13870,13900,13870,99
|
|
20230810,151600,785183910,13870,13860,13870,13860,44
|
|
20230810,151500,784573700,13870,13860,13870,13860,25
|
|
20230810,151400,784227160,13860,13860,13860,13850,159
|
|
20230810,151300,782024190,13860,13840,13860,13840,23
|
|
20230810,151200,781705690,13840,13880,13880,13840,1023
|
|
20230810,151100,767541600,13890,13880,13890,13880,106
|
|
20230810,151000,766069450,13880,13890,13890,13880,109
|
|
20230810,150900,764555780,13890,13880,13890,13880,57
|
|
20230810,150800,763764520,13880,13870,13880,13870,36
|
|
20230810,150700,763265040,13880,13880,13880,13880,82
|
|
20230810,150600,762126880,13880,13880,13880,13870,96
|
|
20230810,150500,760794570,13880,13900,13900,13880,123
|
|
20230810,150400,759085380,13890,13910,13910,13890,110
|
|
20230810,150300,757556510,13900,13890,13900,13890,47
|
|
20230810,150200,756903490,13890,13890,13890,13890,22
|
|
20230810,150100,756597910,13880,13880,13890,13880,24
|
|
20230810,150000,756264780,13880,13880,13880,13880,24
|
|
20230810,145900,755931660,13870,13870,13870,13870,31
|
|
20230810,145800,755501690,13870,13860,13870,13860,93
|
|
20230810,145700,754211920,13860,13860,13860,13860,94
|
|
20230810,145600,752909080,13860,13850,13860,13850,26
|
|
20230810,145500,752548960,13850,13840,13860,13840,47
|
|
20230810,145400,751897990,13840,13850,13850,13840,16
|
|
20230810,145300,751676420,13850,13840,13850,13840,1614
|
|
20230810,145200,729322820,13840,13860,13880,13840,400
|
|
20230810,145100,723778020,13860,13860,13860,13860,38
|
|
20230810,145000,723251340,13860,13860,13870,13860,116
|
|
20230810,144900,721642720,13860,13870,13870,13860,91
|
|
20230810,144800,720380630,13870,13880,13880,13870,34
|
|
20230810,144700,719908810,13880,13880,13890,13880,116
|
|
20230810,144600,718297880,13890,13900,13900,13890,578
|
|
20230810,144500,710267730,13900,13890,13900,13890,37
|
|
20230810,144400,709753620,13900,13910,13910,13900,90
|
|
20230810,144300,708501770,13910,13900,13910,13900,34
|
|
20230810,144200,708028880,13900,13890,13900,13890,234
|
|
20230810,144100,704776510,13890,13900,13900,13890,105
|
|
20230810,144000,703317310,13900,13890,13900,13890,22
|
|
20230810,143900,703011620,13900,13890,13900,13890,101
|
|
20230810,143800,701607840,13890,13900,13900,13890,25
|
|
20230810,143700,701260440,13910,13910,13910,13910,85
|
|
20230810,143600,700078090,13910,13900,13920,13890,273
|
|
20230810,143500,696281460,13890,13890,13890,13890,19
|
|
20230810,143400,696017550,13900,13910,13910,13900,272
|
|
20230810,143300,692236670,13900,13890,13920,13890,35
|
|
20230810,143200,691750160,13890,13880,13890,13880,57
|
|
20230810,143100,690958790,13890,13900,13900,13890,441
|
|
20230810,143000,684830600,13900,13890,13900,13890,25
|
|
20230810,142900,684483280,13890,13890,13890,13890,36
|
|
20230810,142800,683983240,13890,13900,13900,13890,98
|
|
20230810,142700,682621160,13890,13890,13890,13890,24
|
|
20230810,142600,682287800,13890,13870,13890,13870,66
|
|
20230810,142500,681371780,13870,13860,13870,13860,18
|
|
20230810,142400,681122240,13860,13850,13880,13850,150
|
|
20230810,142300,679041770,13850,13900,13900,13850,618
|
|
20230810,142200,670470200,13890,13890,13890,13890,135
|
|
20230810,142100,668595050,13890,13910,13910,13890,715
|
|
20230810,142000,658656570,13920,13930,13930,13920,68
|
|
20230810,141900,657709810,13930,13920,13930,13920,123
|
|
20230810,141800,655996920,13920,13900,13920,13900,33
|
|
20230810,141700,655537990,13900,13900,13900,13900,33
|
|
20230810,141600,655079290,13900,13890,13900,13890,46
|
|
20230810,141500,654440210,13900,13910,13910,13900,171
|
|
20230810,141400,652062460,13900,13890,13900,13890,195
|
|
20230810,141300,649351990,13890,13890,13900,13890,114
|
|
20230810,141200,647767650,13900,13890,13900,13890,23
|
|
20230810,141100,647448150,13890,13890,13900,13890,425
|
|
20230810,141000,641544050,13890,13890,13900,13890,117
|
|
20230810,140900,639918070,13890,13890,13900,13890,80
|
|
20230810,140800,638806370,13890,13880,13890,13880,21
|
|
20230810,140700,638514820,13880,13870,13880,13870,57
|
|
20230810,140600,637723680,13870,13870,13870,13870,13
|
|
20230810,140500,637543370,13880,13860,13900,13860,138
|
|
20230810,140400,635627000,13860,13860,13880,13860,34
|
|
20230810,140300,635155740,13860,13850,13860,13850,77
|
|
20230810,140200,634089220,13850,13850,13850,13850,85
|
|
20230810,140100,632911970,13840,13840,13840,13840,35
|
|
20230810,140000,632427570,13840,13840,13850,13840,171
|
|
20230810,135900,630059490,13840,13840,13850,13840,53
|
|
20230810,135800,629325770,13830,13830,13840,13830,174
|
|
20230810,135700,626919150,13830,13830,13830,13830,31
|
|
20230810,135600,626490420,13820,13820,13820,13820,12
|
|
20230810,135500,626324580,13820,13810,13830,13810,696
|
|
20230810,135400,616699720,13810,13800,13810,13800,43
|
|
20230810,135300,616106250,13790,13790,13790,13790,12
|
|
20230810,135200,615940770,13790,13780,13790,13780,62
|
|
20230810,135100,615086100,13780,13780,13780,13780,10
|
|
20230810,135000,614948300,13790,13780,13790,13770,464
|
|
20230810,134900,608551320,13780,13780,13780,13770,44
|
|
20230810,134800,607945090,13780,13780,13780,13780,20
|
|
20230810,134700,607669490,13790,13790,13800,13780,304
|
|
20230810,134600,603477490,13790,13790,13800,13790,52
|
|
20230810,134500,602760090,13780,13800,13800,13780,143
|
|
20230810,134400,600787040,13800,13810,13810,13800,249
|
|
20230810,134300,597350600,13820,13840,13840,13820,118
|
|
20230810,134200,595718010,13840,13830,13840,13830,91
|
|
20230810,134100,594459360,13830,13840,13840,13830,110
|
|
20230810,134000,592937100,13840,13840,13840,13840,57
|
|
20230810,133900,592148220,13840,13840,13840,13830,63
|
|
20230810,133800,591276400,13840,13850,13850,13840,106
|
|
20230810,133700,589808390,13850,13850,13850,13850,71
|
|
20230810,133600,588825040,13850,13840,13850,13840,29
|
|
20230810,133500,588423490,13850,13830,13850,13830,48
|
|
20230810,133400,587758890,13830,13820,13830,13820,101
|
|
20230810,133300,586362410,13820,13820,13830,13820,217
|
|
20230810,133200,583362450,13820,13830,13830,13820,73
|
|
20230810,133100,582353030,13830,13830,13840,13830,113
|
|
20230810,133000,580790230,13830,13830,13830,13830,37
|
|
20230810,132900,580278520,13830,13840,13840,13830,81
|
|
20230810,132800,579157520,13840,13830,13840,13830,29
|
|
20230810,132700,578756230,13840,13840,13840,13840,71
|
|
20230810,132600,577773590,13840,13830,13840,13830,36
|
|
20230810,132500,577275460,13830,13830,13840,13830,143
|
|
20230810,132400,575296870,13830,13830,13830,13830,26
|
|
20230810,132300,574937290,13830,13820,13840,13820,94
|
|
20230810,132200,573638060,13830,13850,13850,13830,33
|
|
20230810,132100,573181340,13860,13850,13860,13850,109
|
|
20230810,132000,571670840,13860,13870,13870,13860,97
|
|
20230810,131900,570325570,13870,13880,13880,13870,374
|
|
20230810,131800,565136320,13880,13880,13890,13880,116
|
|
20230810,131700,563525390,13880,13890,13890,13880,108
|
|
20230810,131600,562025490,13890,13890,13900,13890,400
|
|
20230810,131500,556465720,13890,13880,13890,13880,144
|
|
20230810,131400,554466670,13880,13880,13880,13880,217
|
|
20230810,131300,551454710,13890,13890,13900,13890,546
|
|
20230810,131200,543869920,13890,13890,13900,13890,105
|
|
20230810,131100,542410620,13890,13900,13900,13890,372
|
|
20230810,131000,537243050,13900,13890,13900,13890,83
|
|
20230810,130900,536089720,13890,13890,13890,13890,46
|
|
20230810,130800,535450780,13880,13880,13880,13880,57
|
|
20230810,130700,534659620,13880,13880,13880,13870,189
|
|
20230810,130600,532037610,13880,13890,13890,13880,520
|
|
20230810,130500,524816130,13890,13890,13900,13890,105
|
|
20230810,130400,523356830,13890,13880,13890,13880,51
|
|
20230810,130300,522648470,13880,13880,13880,13880,231
|
|
20230810,130200,519442190,13870,13890,13890,13870,711
|
|
20230810,130100,509573290,13890,13920,13920,13890,169
|
|
20230810,130000,507222020,13910,13920,13920,13910,43
|
|
20230810,125900,506623880,13900,13900,13900,13900,5
|
|
20230810,125800,506554380,13900,13920,13920,13900,339
|
|
20230810,125700,501840110,13930,13920,13930,13920,137
|
|
20230810,125600,499932050,13920,13920,13920,13920,43
|
|
20230810,125500,499333490,13910,13920,13920,13910,28
|
|
20230810,125400,498943930,13920,13920,13920,13910,191
|
|
20230810,125300,496285520,13920,13920,13920,13920,24
|
|
20230810,125200,495951440,13910,13910,13920,13910,151
|
|
20230810,125100,493850980,13920,13920,13920,13910,239
|
|
20230810,125000,490524300,13930,13930,13930,13930,158
|
|
20230810,124900,488323360,13930,13940,13950,13930,119
|
|
20230810,124800,486663720,13940,13930,13940,13930,78
|
|
20230810,124700,485576430,13930,13940,13940,13930,58
|
|
20230810,124600,484767980,13940,13940,13950,13940,100
|
|
20230810,124500,483373130,13940,13940,13940,13940,18
|
|
20230810,124400,483122210,13950,13960,13960,13950,397
|
|
20230810,124300,477581910,13960,13950,13960,13950,90
|
|
20230810,124200,476325680,13960,13950,13960,13950,24
|
|
20230810,124100,475990740,13950,13950,13960,13950,133
|
|
20230810,124000,474134350,13950,13950,13950,13950,262
|
|
20230810,123900,470479450,13940,13940,13940,13940,29
|
|
20230810,123800,470075190,13940,13930,13940,13930,40
|
|
20230810,123700,469517610,13930,13940,13940,13930,26
|
|
20230810,123600,469155280,13940,13940,13940,13940,251
|
|
20230810,123500,465656340,13940,13940,13940,13940,30
|
|
20230810,123400,465238140,13950,13940,13950,13940,150
|
|
20230810,123300,463146260,13940,13930,13940,13930,71
|
|
20230810,123200,462156630,13930,13940,13940,13930,132
|
|
20230810,123100,460316750,13930,13930,13940,13920,195
|
|
20230810,123000,457599970,13930,13930,13930,13930,31
|
|
20230810,122900,457168140,13930,13930,13930,13920,93
|
|
20230810,122800,455872920,13920,13910,13920,13910,701
|
|
20230810,122700,446116640,13910,13910,13920,13910,247
|
|
20230810,122600,442678750,13920,13900,13920,13900,314
|
|
20230810,122500,438309910,13890,13900,13900,13890,42
|
|
20230810,122400,437726310,13900,13910,13920,13900,143
|
|
20230810,122300,435736360,13910,13910,13910,13910,218
|
|
20230810,122200,432703980,13910,13920,13920,13910,162
|
|
20230810,122100,430449210,13910,13910,13910,13910,32
|
|
20230810,122000,430004090,13920,13910,13920,13910,382
|
|
20230810,121900,424689620,13910,13910,13910,13910,62
|
|
20230810,121800,423827200,13900,13910,13910,13900,126
|
|
20230810,121700,422075100,13910,13910,13910,13910,40
|
|
20230810,121600,421518700,13910,13900,13920,13900,45
|
|
20230810,121500,420892830,13900,13890,13900,13890,83
|
|
20230810,121400,419739740,13890,13900,13900,13890,95
|
|
20230810,121300,418419310,13900,13890,13900,13890,84
|
|
20230810,121200,417252040,13890,13880,13890,13880,38
|
|
20230810,121100,416724520,13890,13900,13900,13890,114
|
|
20230810,121000,415140070,13890,13890,13900,13890,43
|
|
20230810,120900,414542660,13890,13880,13890,13880,89
|
|
20230810,120800,413306670,13880,13890,13890,13880,361
|
|
20230810,120700,408292860,13890,13880,13890,13880,122
|
|
20230810,120600,406598650,13890,13890,13890,13890,103
|
|
20230810,120500,405167980,13890,13890,13890,13890,6
|
|
20230810,120400,405084640,13910,13900,13910,13900,149
|
|
20230810,120300,403012540,13900,13900,13900,13900,74
|
|
20230810,120200,401983940,13900,13910,13910,13900,54
|
|
20230810,120100,401233090,13920,13900,13920,13900,99
|
|
20230810,120000,399856110,13910,13900,13910,13900,11
|
|
20230810,115900,399703140,13900,13890,13900,13890,45
|
|
20230810,115800,399077770,13890,13880,13890,13880,63
|
|
20230810,115700,398202730,13880,13880,13880,13880,30
|
|
20230810,115600,397786330,13880,13870,13880,13870,35
|
|
20230810,115500,397300750,13870,13880,13880,13870,83
|
|
20230810,115400,396148780,13880,13870,13880,13870,63
|
|
20230810,115300,395274880,13870,13870,13880,13870,104
|
|
20230810,115200,393831450,13870,13880,13880,13870,55
|
|
20230810,115100,393068250,13880,13870,13880,13870,279
|
|
20230810,115000,389198010,13870,13870,13880,13870,243
|
|
20230810,114900,385826750,13870,13880,13880,13870,136
|
|
20230810,114800,383939270,13870,13860,13880,13860,229
|
|
20230810,114700,380762900,13870,13870,13870,13860,166
|
|
20230810,114600,378460840,13880,13880,13880,13870,148
|
|
20230810,114500,376406610,13880,13880,13890,13880,31
|
|
20230810,114400,375976300,13890,13890,13900,13890,87
|
|
20230810,114300,374767820,13890,13910,13910,13880,116
|
|
20230810,114200,373154820,13920,13920,13920,13920,8
|
|
20230810,114100,373043460,13940,13960,13960,13940,15
|
|
20230810,114000,372834330,13970,13980,13980,13970,131
|
|
20230810,113900,371003290,13980,13970,13990,13970,52
|
|
20230810,113800,370276820,13970,13870,13990,13870,3635
|
|
20230810,113700,319708760,13870,13870,13870,13870,530
|
|
20230810,113600,312357660,13870,13880,13880,13870,59
|
|
20230810,113500,311539230,13870,13860,13870,13860,39
|
|
20230810,113400,310998400,13870,13870,13870,13870,99
|
|
20230810,113300,309625270,13880,13870,13880,13870,95
|
|
20230810,113200,308306770,13880,13860,13880,13860,18
|
|
20230810,113100,308057090,13860,13860,13860,13860,29
|
|
20230810,113000,307655150,13860,13860,13870,13860,563
|
|
20230810,112900,299850990,13860,13860,13860,13860,131
|
|
20230810,112800,298035330,13860,13870,13870,13860,44
|
|
20230810,112700,297425480,13880,13870,13880,13870,91
|
|
20230810,112600,296162460,13870,13870,13870,13870,102
|
|
20230810,112500,294747720,13880,13870,13880,13870,92
|
|
20230810,112400,293470830,13880,13870,13880,13870,90
|
|
20230810,112300,292221650,13870,13880,13880,13870,116
|
|
20230810,112200,290611650,13890,13880,13890,13880,182
|
|
20230810,112100,288083800,13890,13880,13890,13880,86
|
|
20230810,112000,286889270,13890,13900,13900,13890,199
|
|
20230810,111900,284124150,13890,13880,13900,13880,352
|
|
20230810,111800,279235510,13880,13870,13890,13870,312
|
|
20230810,111700,274905610,13860,13860,13860,13860,69
|
|
20230810,111600,273949270,13860,13850,13860,13850,36
|
|
20230810,111500,273450610,13850,13850,13850,13850,0
|
|
20230810,111400,273450610,13850,13850,13860,13850,87
|
|
20230810,111300,272245650,13860,13830,13860,13830,1666
|
|
20230810,111200,249187180,13820,13820,13820,13820,0
|
|
20230810,111100,249187180,13820,13820,13820,13820,0
|
|
20230810,111000,249187180,13820,13820,13820,13810,612
|
|
20230810,110900,240729540,13810,13810,13810,13810,1
|
|
20230810,110800,240715730,13820,13760,13820,13760,1546
|
|
20230810,110700,219379900,13760,13760,13760,13760,2
|
|
20230810,110600,219352380,13770,13760,13770,13760,873
|
|
20230810,110500,207338240,13760,13760,13760,13760,3
|
|
20230810,110400,207296960,13760,13750,13760,13750,90
|
|
20230810,110300,206058610,13760,13760,13760,13760,96
|
|
20230810,110200,204737650,13760,13760,13760,13760,0
|
|
20230810,110100,204737650,13760,13760,13760,13760,135
|
|
20230810,110000,202880050,13760,13760,13760,13760,1
|
|
20230810,105900,202866290,13750,13750,13750,13750,0
|
|
20230810,105800,202866290,13750,13750,13750,13750,29
|
|
20230810,105700,202467540,13760,13750,13760,13750,10
|
|
20230810,105600,202329950,13750,13750,13750,13750,1
|
|
20230810,105500,202316200,13750,13750,13750,13750,52
|
|
20230810,105400,201601200,13740,13740,13740,13740,5
|
|
20230810,105300,201532500,13740,13740,13740,13740,8
|
|
20230810,105200,201422580,13750,13740,13750,13740,7
|
|
20230810,105100,201326380,13750,13750,13750,13750,6
|
|
20230810,105000,201243880,13750,13750,13750,13750,30
|
|
20230810,104900,200831380,13740,13730,13740,13730,340
|
|
20230810,104800,196162510,13720,13720,13720,13720,205
|
|
20230810,104700,193349910,13710,13700,13710,13700,540
|
|
20230810,104600,185949890,13690,13690,13690,13690,0
|
|
20230810,104500,185949890,13690,13690,13690,13690,19
|
|
20230810,104400,185689780,13700,13700,13700,13700,0
|
|
20230810,104300,185689780,13700,13700,13700,13700,2
|
|
20230810,104200,185662380,13690,13690,13690,13690,0
|
|
20230810,104100,185662380,13690,13690,13690,13690,20
|
|
20230810,104000,185388580,13700,13700,13700,13700,0
|
|
20230810,103900,185388580,13700,13700,13700,13700,50
|
|
20230810,103800,184703580,13690,13690,13690,13690,50
|
|
20230810,103700,184019080,13700,13700,13700,13700,7
|
|
20230810,103600,183923180,13700,13700,13700,13700,0
|
|
20230810,103500,183923180,13700,13700,13700,13700,50
|
|
20230810,103400,183238180,13700,13700,13700,13700,91
|
|
20230810,103300,181991480,13700,13700,13700,13700,0
|
|
20230810,103200,181991480,13700,13700,13700,13700,18
|
|
20230810,103100,181744880,13700,13700,13700,13700,82
|
|
20230810,103000,180621480,13700,13700,13700,13700,0
|
|
20230810,102900,180621480,13700,13700,13700,13690,663
|
|
20230810,102800,171538470,13700,13700,13700,13700,3
|
|
20230810,102700,171497370,13700,13700,13700,13700,8
|
|
20230810,102600,171387770,13690,13690,13690,13690,0
|
|
20230810,102500,171387770,13690,13690,13690,13690,1
|
|
20230810,102400,171374080,13670,13670,13670,13670,110
|
|
20230810,102300,169870380,13670,13670,13670,13670,5
|
|
20230810,102200,169802030,13670,13680,13680,13670,43
|
|
20230810,102100,169214160,13680,13680,13680,13680,1
|
|
20230810,102000,169200480,13690,13690,13690,13690,0
|
|
20230810,101900,169200480,13690,13690,13690,13690,2
|
|
20230810,101800,169173100,13670,13670,13670,13670,0
|
|
20230810,101700,169173100,13670,13690,13690,13670,75
|
|
20230810,101600,168146630,13700,13700,13700,13700,1
|
|
20230810,101500,168132930,13700,13700,13700,13700,0
|
|
20230810,101400,168132930,13700,13700,13700,13700,60
|
|
20230810,101300,167310930,13700,13700,13700,13700,294
|
|
20230810,101200,163283130,13700,13700,13700,13700,5
|
|
20230810,101100,163214630,13700,13700,13700,13700,15
|
|
20230810,101000,163009130,13700,13700,13700,13700,0
|
|
20230810,100900,163009130,13700,13690,13700,13690,500
|
|
20230810,100800,156159900,13690,13690,13690,13690,101
|
|
20230810,100700,154777210,13700,13700,13700,13700,0
|
|
20230810,100600,154777210,13700,13700,13700,13700,4
|
|
20230810,100500,154722410,13700,13700,13700,13700,786
|
|
20230810,100400,143954210,13700,13700,13700,13700,7
|
|
20230810,100300,143858310,13700,13700,13700,13700,13
|
|
20230810,100200,143680210,13700,13700,13700,13700,60
|
|
20230810,100100,142858210,13700,13700,13700,13700,236
|
|
20230810,100000,139625010,13700,13700,13700,13690,68
|
|
20230810,095900,138693460,13700,13700,13700,13700,5
|
|
20230810,095800,138624960,13700,13700,13700,13700,100
|
|
20230810,095700,137254960,13700,13700,13700,13700,0
|
|
20230810,095600,137254960,13700,13700,13700,13690,24
|
|
20230810,095500,136926230,13700,13700,13700,13700,0
|
|
20230810,095400,136926230,13700,13700,13700,13700,0
|
|
20230810,095300,136926230,13700,13700,13700,13700,0
|
|
20230810,095200,136926230,13700,13700,13700,13700,142
|
|
20230810,095100,134980830,13700,13700,13700,13700,0
|
|
20230810,095000,134980830,13700,13700,13700,13700,1
|
|
20230810,094900,134967130,13690,13690,13690,13690,1
|
|
20230810,094800,134953440,13690,13660,13690,13660,164
|
|
20230810,094700,132710520,13630,13620,13630,13620,5808
|
|
20230810,094600,53547720,13620,13620,13620,13620,5
|
|
20230810,094500,53479620,13590,13610,13610,13590,214
|
|
20230810,094400,50569780,13620,13640,13640,13620,124
|
|
20230810,094300,48880330,13640,13640,13640,13640,48
|
|
20230810,094200,48225610,13630,13630,13630,13630,0
|
|
20230810,094100,48225610,13630,13630,13630,13630,69
|
|
20230810,094000,47285140,13640,13640,13640,13640,154
|
|
20230810,093900,45184580,13650,13650,13650,13650,1
|
|
20230810,093800,45170930,13650,13650,13650,13650,16
|
|
20230810,093700,44952530,13640,13640,13640,13640,50
|
|
20230810,093600,44270530,13640,13640,13640,13640,0
|
|
20230810,093500,44270530,13640,13640,13640,13640,20
|
|
20230810,093400,43997730,13640,13640,13640,13640,301
|
|
20230810,093300,39892090,13640,13640,13640,13640,0
|
|
20230810,093200,39892090,13640,13640,13640,13640,9
|
|
20230810,093100,39769330,13630,13630,13630,13630,0
|
|
20230810,093000,39769330,13630,13630,13630,13630,0
|
|
20230810,092900,39769330,13630,13640,13640,13630,48
|
|
20230810,092800,39114750,13640,13640,13640,13640,20
|
|
20230810,092700,38841950,13630,13630,13630,13630,0
|
|
20230810,092600,38841950,13630,13630,13630,13630,0
|
|
20230810,092500,38841950,13630,13630,13630,13630,1
|
|
20230810,092400,38828320,13640,13640,13640,13640,73
|
|
20230810,092300,37832600,13610,13610,13610,13610,0
|
|
20230810,092200,37832600,13610,13610,13610,13610,0
|
|
20230810,092100,37832600,13610,13610,13610,13610,0
|
|
20230810,092000,37832600,13610,13630,13630,13610,55
|
|
20230810,091900,37083990,13620,13620,13620,13620,6
|
|
20230810,091800,37002270,13620,13620,13620,13620,0
|
|
20230810,091700,37002270,13620,13620,13620,13620,100
|
|
20230810,091600,35640270,13610,13620,13620,13610,88
|
|
20230810,091500,34442530,13610,13610,13610,13610,0
|
|
20230810,091400,34442530,13610,13610,13610,13610,1
|
|
20230810,091300,34428920,13630,13630,13630,13630,0
|
|
20230810,091200,34428920,13630,13630,13630,13630,0
|
|
20230810,091100,34428920,13630,13640,13640,13630,7
|
|
20230810,091000,34333470,13650,13680,13680,13650,399
|
|
20230810,090900,28881250,13680,13680,13680,13680,0
|
|
20230810,090800,28881250,13680,13680,13680,13680,0
|
|
20230810,090700,28881250,13680,13700,13700,13680,1033
|
|
20230810,090600,14742910,13720,13720,13720,13720,4
|
|
20230810,090500,14688030,13720,13720,13720,13720,16
|
|
20230810,090400,14468510,13660,13670,13670,13660,434
|
|
20230810,090300,8538970,13670,13670,13670,13670,124
|
|
20230810,090200,6843890,13700,13670,13700,13670,288
|
|
20230810,090100,2903930,13670,13670,13670,13670,0
|
|
20230810,090000,2903930,13670,13700,13700,13670,212
|