598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185500,981118600,12790,12790,12790,12790,430
|
|
20230823,185400,981118600,12790,12790,12790,12790,0
|
|
20230823,185300,981118600,12790,12790,12790,12790,0
|
|
20230823,185200,981118600,12790,12790,12790,12790,0
|
|
20230823,185100,981118600,12790,12790,12790,12790,0
|
|
20230823,185000,981118600,12790,12790,12790,12790,0
|
|
20230823,184900,981118600,12790,12790,12790,12790,0
|
|
20230823,184800,981118600,12790,12790,12790,12790,0
|
|
20230823,184700,981118600,12790,12790,12790,12790,0
|
|
20230823,184600,981118600,12790,12790,12790,12790,0
|
|
20230823,184500,981118600,12790,12790,12790,12790,0
|
|
20230823,184400,981118600,12790,12790,12790,12790,0
|
|
20230823,184300,981118600,12790,12790,12790,12790,0
|
|
20230823,184200,981118600,12790,12790,12790,12790,0
|
|
20230823,184100,981118600,12790,12790,12790,12790,0
|
|
20230823,184000,981118600,12790,12790,12790,12790,0
|
|
20230823,183900,981118600,12790,12790,12790,12790,0
|
|
20230823,183800,981118600,12790,12790,12790,12790,0
|
|
20230823,183700,981118600,12790,12790,12790,12790,0
|
|
20230823,183600,981118600,12790,12790,12790,12790,0
|
|
20230823,183500,981118600,12790,12790,12790,12790,0
|
|
20230823,183400,981118600,12790,12790,12790,12790,0
|
|
20230823,183300,981118600,12790,12790,12790,12790,0
|
|
20230823,183200,981118600,12790,12790,12790,12790,0
|
|
20230823,183100,981118600,12790,12790,12790,12790,0
|
|
20230823,183000,981118600,12790,12790,12790,12790,0
|
|
20230823,182900,981118600,12790,12790,12790,12790,0
|
|
20230823,182800,981118600,12790,12790,12790,12790,0
|
|
20230823,182700,981118600,12790,12790,12790,12790,0
|
|
20230823,182600,981118600,12790,12790,12790,12790,0
|
|
20230823,182500,981118600,12790,12790,12790,12790,430
|
|
20230823,182400,981118600,12790,12790,12790,12790,0
|
|
20230823,182300,981118600,12790,12790,12790,12790,0
|
|
20230823,182200,981118600,12790,12790,12790,12790,0
|
|
20230823,182100,981118600,12790,12790,12790,12790,0
|
|
20230823,182000,981118600,12790,12790,12790,12790,0
|
|
20230823,181900,981118600,12790,12790,12790,12790,0
|
|
20230823,181800,981118600,12790,12790,12790,12790,0
|
|
20230823,181700,981118600,12790,12790,12790,12790,0
|
|
20230823,181600,981118600,12790,12790,12790,12790,0
|
|
20230823,181500,981118600,12790,12790,12790,12790,0
|
|
20230823,181400,981118600,12790,12790,12790,12790,0
|
|
20230823,181300,981118600,12790,12790,12790,12790,0
|
|
20230823,181200,981118600,12790,12790,12790,12790,0
|
|
20230823,181100,981118600,12790,12790,12790,12790,0
|
|
20230823,181000,981118600,12790,12790,12790,12790,0
|
|
20230823,180900,981118600,12790,12790,12790,12790,0
|
|
20230823,180800,981118600,12790,12790,12790,12790,0
|
|
20230823,180700,981118600,12790,12790,12790,12790,0
|
|
20230823,180600,981118600,12790,12790,12790,12790,0
|
|
20230823,180500,981118600,12790,12790,12790,12790,0
|
|
20230823,180400,981118600,12790,12790,12790,12790,0
|
|
20230823,180300,981118600,12790,12790,12790,12790,0
|
|
20230823,180200,981118600,12790,12790,12790,12790,0
|
|
20230823,180100,981118600,12790,12790,12790,12790,0
|
|
20230823,180000,981118600,12790,12790,12790,12790,0
|
|
20230823,175900,981118600,12790,12790,12790,12790,0
|
|
20230823,175800,981118600,12790,12790,12790,12790,0
|
|
20230823,175700,981118600,12790,12790,12790,12790,0
|
|
20230823,175600,981118600,12790,12790,12790,12790,0
|
|
20230823,175500,981118600,12790,12790,12790,12790,430
|
|
20230823,175400,981118600,12790,12790,12790,12790,0
|
|
20230823,175300,981118600,12790,12790,12790,12790,0
|
|
20230823,175200,981118600,12790,12790,12790,12790,0
|
|
20230823,175100,981118600,12790,12790,12790,12790,0
|
|
20230823,175000,981118600,12790,12790,12790,12790,0
|
|
20230823,174900,981118600,12790,12790,12790,12790,0
|
|
20230823,174800,981118600,12790,12790,12790,12790,0
|
|
20230823,174700,981118600,12790,12790,12790,12790,0
|
|
20230823,174600,981118600,12790,12790,12790,12790,0
|
|
20230823,174500,981118600,12790,12790,12790,12790,0
|
|
20230823,174400,981118600,12790,12790,12790,12790,0
|
|
20230823,174300,981118600,12790,12790,12790,12790,0
|
|
20230823,174200,981118600,12790,12790,12790,12790,0
|
|
20230823,174100,981118600,12790,12790,12790,12790,0
|
|
20230823,174000,981118600,12790,12790,12790,12790,0
|
|
20230823,173900,981118600,12790,12790,12790,12790,0
|
|
20230823,173800,981118600,12790,12790,12790,12790,0
|
|
20230823,173700,981118600,12790,12790,12790,12790,0
|
|
20230823,173600,981118600,12790,12790,12790,12790,0
|
|
20230823,173500,981118600,12790,12790,12790,12790,0
|
|
20230823,173400,981118600,12790,12790,12790,12790,0
|
|
20230823,173300,981118600,12790,12790,12790,12790,0
|
|
20230823,173200,981118600,12790,12790,12790,12790,0
|
|
20230823,173100,981118600,12790,12790,12790,12790,0
|
|
20230823,173000,981118600,12790,12790,12790,12790,0
|
|
20230823,172900,981118600,12790,12790,12790,12790,0
|
|
20230823,172800,981118600,12790,12790,12790,12790,0
|
|
20230823,172700,981118600,12790,12790,12790,12790,0
|
|
20230823,172600,981118600,12790,12790,12790,12790,0
|
|
20230823,172500,981118600,12790,12790,12790,12790,430
|
|
20230823,172400,981118600,12790,12790,12790,12790,0
|
|
20230823,172300,981118600,12790,12790,12790,12790,0
|
|
20230823,172200,981118600,12790,12790,12790,12790,0
|
|
20230823,172100,981118600,12790,12790,12790,12790,0
|
|
20230823,172000,981118600,12790,12790,12790,12790,0
|
|
20230823,171900,981118600,12790,12790,12790,12790,0
|
|
20230823,171800,981118600,12790,12790,12790,12790,0
|
|
20230823,171700,981118600,12790,12790,12790,12790,0
|
|
20230823,171600,981118600,12790,12790,12790,12790,0
|
|
20230823,171500,981118600,12790,12790,12790,12790,0
|
|
20230823,171400,981118600,12790,12790,12790,12790,0
|
|
20230823,171300,981118600,12790,12790,12790,12790,0
|
|
20230823,171200,981118600,12790,12790,12790,12790,0
|
|
20230823,171100,981118600,12790,12790,12790,12790,0
|
|
20230823,171000,981118600,12790,12790,12790,12790,0
|
|
20230823,170900,981118600,12790,12790,12790,12790,0
|
|
20230823,170800,981118600,12790,12790,12790,12790,0
|
|
20230823,170700,981118600,12790,12790,12790,12790,0
|
|
20230823,170600,981118600,12790,12790,12790,12790,0
|
|
20230823,170500,981118600,12790,12790,12790,12790,0
|
|
20230823,170400,981118600,12790,12790,12790,12790,0
|
|
20230823,170300,981118600,12790,12790,12790,12790,0
|
|
20230823,170200,981118600,12790,12790,12790,12790,0
|
|
20230823,170100,981118600,12790,12790,12790,12790,0
|
|
20230823,170000,981118600,12790,12790,12790,12790,0
|
|
20230823,165900,981118600,12790,12790,12790,12790,0
|
|
20230823,165800,981118600,12790,12790,12790,12790,0
|
|
20230823,165700,981118600,12790,12790,12790,12790,0
|
|
20230823,165600,981118600,12790,12790,12790,12790,0
|
|
20230823,165500,981118600,12790,12790,12790,12790,430
|
|
20230823,165400,981118600,12790,12790,12790,12790,0
|
|
20230823,165300,981118600,12790,12790,12790,12790,0
|
|
20230823,165200,981118600,12790,12790,12790,12790,0
|
|
20230823,165100,981118600,12790,12790,12790,12790,0
|
|
20230823,165000,981118600,12790,12790,12790,12790,0
|
|
20230823,164900,981118600,12790,12790,12790,12790,0
|
|
20230823,164800,981118600,12790,12790,12790,12790,0
|
|
20230823,164700,981118600,12790,12790,12790,12790,0
|
|
20230823,164600,981118600,12790,12790,12790,12790,0
|
|
20230823,164500,981118600,12790,12790,12790,12790,0
|
|
20230823,164400,981118600,12790,12790,12790,12790,0
|
|
20230823,164300,981118600,12790,12790,12790,12790,0
|
|
20230823,164200,981118600,12790,12790,12790,12790,0
|
|
20230823,164100,981118600,12790,12790,12790,12790,0
|
|
20230823,164000,981118600,12790,12790,12790,12790,0
|
|
20230823,163900,981118600,12790,12790,12790,12790,0
|
|
20230823,163800,981118600,12790,12790,12790,12790,0
|
|
20230823,163700,981118600,12790,12790,12790,12790,0
|
|
20230823,163600,981118600,12790,12790,12790,12790,0
|
|
20230823,163500,981118600,12790,12790,12790,12790,0
|
|
20230823,163400,981118600,12790,12790,12790,12790,0
|
|
20230823,163300,981118600,12790,12790,12790,12790,0
|
|
20230823,163200,981118600,12790,12790,12790,12790,0
|
|
20230823,163100,981118600,12790,12790,12790,12790,0
|
|
20230823,163000,981118600,12790,12790,12790,12790,0
|
|
20230823,162900,981118600,12790,12790,12790,12790,0
|
|
20230823,162800,981118600,12790,12790,12790,12790,0
|
|
20230823,162700,981118600,12790,12790,12790,12790,0
|
|
20230823,162600,981118600,12790,12790,12790,12790,0
|
|
20230823,162500,981118600,12790,12790,12790,12790,430
|
|
20230823,162400,981118600,12790,12790,12790,12790,0
|
|
20230823,162300,981118600,12790,12790,12790,12790,0
|
|
20230823,162200,981118600,12790,12790,12790,12790,0
|
|
20230823,162100,981118600,12790,12790,12790,12790,0
|
|
20230823,162000,981118600,12790,12790,12790,12790,0
|
|
20230823,161900,981118600,12790,12790,12790,12790,0
|
|
20230823,161800,981118600,12790,12790,12790,12790,0
|
|
20230823,161700,981118600,12790,12790,12790,12790,0
|
|
20230823,161600,981118600,12790,12790,12790,12790,0
|
|
20230823,161500,981118600,12790,12790,12790,12790,0
|
|
20230823,161400,981118600,12790,12790,12790,12790,0
|
|
20230823,161300,981118600,12790,12790,12790,12790,0
|
|
20230823,161200,981118600,12790,12790,12790,12790,0
|
|
20230823,161100,981118600,12790,12790,12790,12790,0
|
|
20230823,161000,981118600,12790,12790,12790,12790,0
|
|
20230823,160900,981118600,12790,12790,12790,12790,0
|
|
20230823,160800,981118600,12790,12790,12790,12790,0
|
|
20230823,160700,981118600,12790,12790,12790,12790,0
|
|
20230823,160600,981118600,12790,12790,12790,12790,0
|
|
20230823,160500,981118600,12790,12790,12790,12790,0
|
|
20230823,160400,981118600,12790,12790,12790,12790,0
|
|
20230823,160300,981118600,12790,12790,12790,12790,0
|
|
20230823,160200,981118600,12790,12790,12790,12790,0
|
|
20230823,160100,981118600,12790,12790,12790,12790,0
|
|
20230823,160000,981118600,12790,12790,12790,12790,0
|
|
20230823,155900,981118600,12790,12790,12790,12790,0
|
|
20230823,155800,981118600,12790,12790,12790,12790,0
|
|
20230823,155700,981118600,12790,12790,12790,12790,0
|
|
20230823,155600,981118600,12790,12790,12790,12790,0
|
|
20230823,155500,981118600,12790,12790,12790,12790,430
|
|
20230823,155400,981118600,12790,12790,12790,12790,0
|
|
20230823,155300,981118600,12790,12790,12790,12790,0
|
|
20230823,155200,981118600,12790,12790,12790,12790,0
|
|
20230823,155100,981118600,12790,12790,12790,12790,0
|
|
20230823,155000,981118600,12790,12790,12790,12790,0
|
|
20230823,154900,981118600,12790,12790,12790,12790,0
|
|
20230823,154800,981118600,12790,12790,12790,12790,0
|
|
20230823,154700,981118600,12790,12790,12790,12790,0
|
|
20230823,154600,981118600,12790,12790,12790,12790,0
|
|
20230823,154500,981118600,12790,12790,12790,12790,0
|
|
20230823,154400,981118600,12790,12790,12790,12790,0
|
|
20230823,154300,981118600,12790,12790,12790,12790,0
|
|
20230823,154200,981118600,12790,12790,12790,12790,0
|
|
20230823,154100,981118600,12790,12790,12790,12790,0
|
|
20230823,154000,981118600,12790,12790,12790,12790,0
|
|
20230823,153900,981118600,12790,12790,12790,12790,0
|
|
20230823,153800,981118600,12790,12790,12790,12790,0
|
|
20230823,153700,981118600,12790,12790,12790,12790,0
|
|
20230823,153600,981118600,12790,12790,12790,12790,0
|
|
20230823,153500,981118600,12790,12790,12790,12790,0
|
|
20230823,153400,981118600,12790,12790,12790,12790,0
|
|
20230823,153300,981118600,12790,12790,12790,12790,0
|
|
20230823,153200,981118600,12790,12790,12790,12790,0
|
|
20230823,153100,981118600,12790,12790,12790,12790,0
|
|
20230823,153000,981118600,12790,12790,12790,12790,430
|
|
20230823,152900,975618900,12780,12780,12780,12780,0
|
|
20230823,152800,975618900,12780,12780,12780,12780,0
|
|
20230823,152700,975618900,12780,12780,12780,12780,0
|
|
20230823,152600,975618900,12780,12780,12780,12780,0
|
|
20230823,152500,975618900,12780,12780,12780,12780,0
|
|
20230823,152400,975618900,12780,12780,12780,12780,0
|
|
20230823,152300,975618900,12780,12780,12780,12780,0
|
|
20230823,152200,975618900,12780,12780,12780,12780,0
|
|
20230823,152100,975618900,12780,12780,12780,12780,0
|
|
20230823,152000,975618900,12780,12780,12780,12780,0
|
|
20230823,151900,975618900,12780,12800,12800,12780,120
|
|
20230823,151800,974083860,12780,12780,12800,12780,107
|
|
20230823,151700,972716180,12780,12780,12790,12780,50
|
|
20230823,151600,972076780,12790,12800,12800,12790,30
|
|
20230823,151500,971692840,12800,12790,12800,12780,147
|
|
20230823,151400,969812430,12790,12780,12790,12780,193
|
|
20230823,151300,967343980,12790,12790,12790,12780,121
|
|
20230823,151200,965797110,12800,12800,12800,12790,39
|
|
20230823,151100,965297940,12790,12800,12800,12790,14
|
|
20230823,151000,965118760,12790,12790,12800,12780,169
|
|
20230823,150900,962957140,12790,12780,12790,12780,225
|
|
20230823,150800,960080410,12780,12790,12790,12780,172
|
|
20230823,150700,957882070,12780,12790,12790,12780,27
|
|
20230823,150600,957536760,12780,12780,12790,12780,49
|
|
20230823,150500,956910300,12780,12790,12790,12780,21
|
|
20230823,150400,956641730,12790,12790,12790,12780,107
|
|
20230823,150300,955273280,12780,12750,12780,12750,151
|
|
20230823,150200,953344230,12760,12750,12760,12740,1924
|
|
20230823,150100,928810760,12750,12760,12760,12750,549
|
|
20230823,150000,921806710,12760,12780,12780,12760,1078
|
|
20230823,145900,908042590,12770,12790,12790,12770,166
|
|
20230823,145800,905921510,12770,12790,12790,12770,1064
|
|
20230823,145700,892321370,12790,12800,12810,12790,1004
|
|
20230823,145600,879469140,12810,12810,12810,12800,80
|
|
20230823,145500,878445010,12810,12810,12810,12800,237
|
|
20230823,145400,875411270,12810,12800,12810,12800,91
|
|
20230823,145300,874246160,12800,12820,12820,12800,64
|
|
20230823,145200,873426200,12820,12810,12820,12800,178
|
|
20230823,145100,871146500,12810,12800,12810,12800,341
|
|
20230823,145000,866781560,12810,12810,12820,12800,137
|
|
20230823,144900,865026510,12810,12810,12820,12810,158
|
|
20230823,144800,863002410,12800,12800,12810,12800,136
|
|
20230823,144700,861260680,12800,12810,12820,12800,355
|
|
20230823,144600,856714690,12810,12820,12820,12810,843
|
|
20230823,144500,845915740,12810,12810,12820,12810,58
|
|
20230823,144400,845172580,12810,12820,12820,12810,26
|
|
20230823,144300,844839390,12810,12810,12810,12810,222
|
|
20230823,144200,841995570,12810,12820,12830,12810,1980
|
|
20230823,144100,816615960,12830,12820,12840,12820,173
|
|
20230823,144000,814396760,12820,12820,12830,12820,126
|
|
20230823,143900,812780220,12820,12830,12840,12820,108
|
|
20230823,143800,811395170,12820,12830,12830,12820,147
|
|
20230823,143700,809509210,12820,12830,12830,12820,87
|
|
20230823,143600,808393650,12820,12830,12830,12820,309
|
|
20230823,143500,804429200,12840,12830,12840,12830,16
|
|
20230823,143400,804223800,12830,12830,12830,12830,163
|
|
20230823,143300,802132510,12830,12830,12830,12830,297
|
|
20230823,143200,798322000,12830,12840,12840,12830,27
|
|
20230823,143100,797975350,12830,12820,12830,12820,45
|
|
20230823,143000,797398030,12830,12840,12840,12830,125
|
|
20230823,142900,795793740,12840,12840,12840,12830,107
|
|
20230823,142800,794420730,12840,12840,12840,12830,49
|
|
20230823,142700,793791580,12820,12840,12840,12820,389
|
|
20230823,142600,788800670,12840,12840,12840,12830,442
|
|
20230823,142500,783129050,12830,12840,12840,12830,218
|
|
20230823,142400,780330500,12840,12840,12840,12840,66
|
|
20230823,142300,779483060,12840,12840,12840,12840,0
|
|
20230823,142200,779483060,12840,12840,12840,12840,175
|
|
20230823,142100,777236060,12840,12840,12840,12840,52
|
|
20230823,142000,776568380,12840,12840,12840,12840,191
|
|
20230823,141900,774115940,12840,12840,12840,12840,8
|
|
20230823,141800,774013220,12830,12830,12830,12830,155
|
|
20230823,141700,772024570,12830,12830,12830,12830,0
|
|
20230823,141600,772024570,12830,12850,12850,12830,582
|
|
20230823,141500,764551530,12840,12850,12850,12840,27
|
|
20230823,141400,764204590,12840,12840,12850,12840,66
|
|
20230823,141300,763356550,12840,12840,12840,12840,0
|
|
20230823,141200,763356550,12840,12840,12850,12840,101
|
|
20230823,141100,762059230,12840,12840,12850,12840,888
|
|
20230823,141000,750657300,12840,12850,12850,12840,134
|
|
20230823,140900,748935920,12840,12840,12840,12840,0
|
|
20230823,140800,748935920,12840,12840,12850,12840,78
|
|
20230823,140700,747934230,12840,12840,12840,12840,20
|
|
20230823,140600,747677430,12840,12840,12850,12840,111
|
|
20230823,140500,746251110,12840,12850,12850,12840,108
|
|
20230823,140400,744863890,12850,12850,12850,12850,123
|
|
20230823,140300,743283340,12840,12840,12840,12840,18
|
|
20230823,140200,743052220,12840,12840,12840,12840,109
|
|
20230823,140100,741652660,12830,12830,12830,12830,15
|
|
20230823,140000,741460210,12830,12850,12850,12830,71
|
|
20230823,135900,740549240,12850,12850,12850,12850,0
|
|
20230823,135800,740549240,12850,12850,12850,12850,0
|
|
20230823,135700,740549240,12850,12830,12850,12830,114
|
|
20230823,135600,739085420,12850,12850,12850,12850,4
|
|
20230823,135500,739034020,12830,12840,12840,12830,120
|
|
20230823,135400,737493330,12830,12830,12840,12830,201
|
|
20230823,135300,734914460,12840,12830,12840,12830,58
|
|
20230823,135200,734170270,12830,12830,12830,12830,5
|
|
20230823,135100,734106120,12830,12830,12840,12830,175
|
|
20230823,135000,731859320,12830,12840,12840,12830,26
|
|
20230823,134900,731525490,12830,12830,12830,12830,245
|
|
20230823,134800,728382140,12830,12830,12830,12830,101
|
|
20230823,134700,727086310,12830,12830,12830,12830,0
|
|
20230823,134600,727086310,12830,12830,12830,12830,2
|
|
20230823,134500,727060650,12830,12830,12830,12830,55
|
|
20230823,134400,726355000,12830,12830,12830,12830,6
|
|
20230823,134300,726278020,12830,12830,12830,12830,0
|
|
20230823,134200,726278020,12830,12830,12830,12830,13
|
|
20230823,134100,726111230,12850,12830,12850,12830,229
|
|
20230823,134000,723171690,12830,12820,12830,12820,128
|
|
20230823,133900,721530710,12820,12840,12840,12820,1943
|
|
20230823,133800,696591290,12840,12840,12840,12840,1
|
|
20230823,133700,696578450,12850,12850,12850,12850,6
|
|
20230823,133600,696501350,12840,12860,12860,12840,34
|
|
20230823,133500,696064130,12840,12840,12840,12840,204
|
|
20230823,133400,693444770,12850,12850,12850,12850,1
|
|
20230823,133300,693431920,12840,12850,12850,12840,957
|
|
20230823,133200,681134560,12850,12860,12860,12850,269
|
|
20230823,133100,677675230,12860,12850,12860,12850,237
|
|
20230823,133000,674628430,12850,12860,12860,12850,65
|
|
20230823,132900,673792540,12860,12860,12860,12860,40
|
|
20230823,132800,673278140,12850,12850,12850,12850,215
|
|
20230823,132700,670515390,12850,12850,12850,12850,0
|
|
20230823,132600,670515390,12850,12870,12870,12850,107
|
|
20230823,132500,669140380,12870,12870,12870,12870,200
|
|
20230823,132400,666566380,12850,12850,12850,12850,36
|
|
20230823,132300,666103780,12850,12850,12850,12850,52
|
|
20230823,132200,665435580,12850,12870,12870,12850,78
|
|
20230823,132100,664431740,12850,12850,12850,12850,51
|
|
20230823,132000,663776390,12850,12850,12850,12850,589
|
|
20230823,131900,656207740,12850,12850,12850,12850,0
|
|
20230823,131800,656207740,12850,12860,12860,12850,226
|
|
20230823,131700,653301950,12860,12860,12860,12860,0
|
|
20230823,131600,653301950,12860,12860,12860,12860,53
|
|
20230823,131500,652620370,12860,12860,12860,12860,4
|
|
20230823,131400,652568930,12850,12860,12860,12850,31
|
|
20230823,131300,652170320,12860,12860,12860,12860,0
|
|
20230823,131200,652170320,12860,12860,12860,12850,99
|
|
20230823,131100,650897190,12860,12850,12860,12850,218
|
|
20230823,131000,648095790,12850,12860,12870,12850,387
|
|
20230823,130900,643119000,12860,12860,12860,12860,66
|
|
20230823,130800,642270240,12860,12870,12870,12860,40
|
|
20230823,130700,641755450,12870,12870,12870,12870,163
|
|
20230823,130600,639657640,12860,12870,12870,12860,32
|
|
20230823,130500,639245810,12870,12860,12870,12860,144
|
|
20230823,130400,637392940,12860,12860,12860,12860,20
|
|
20230823,130300,637135740,12860,12860,12860,12860,0
|
|
20230823,130200,637135740,12860,12880,12880,12860,104
|
|
20230823,130100,635796260,12860,12860,12860,12860,0
|
|
20230823,130000,635796260,12860,12860,12860,12860,0
|
|
20230823,125900,635796260,12860,12880,12880,12860,899
|
|
20230823,125800,624225680,12860,12860,12860,12860,125
|
|
20230823,125700,622618180,12870,12870,12870,12870,115
|
|
20230823,125600,621138130,12860,12860,12860,12860,1
|
|
20230823,125500,621125270,12870,12870,12870,12860,370
|
|
20230823,125400,616363400,12870,12870,12870,12870,51
|
|
20230823,125300,615707030,12870,12880,12880,12870,29
|
|
20230823,125200,615333720,12870,12870,12870,12870,3
|
|
20230823,125100,615295110,12870,12870,12880,12870,53
|
|
20230823,125000,614612990,12880,12880,12880,12880,5
|
|
20230823,124900,614548590,12880,12880,12880,12880,101
|
|
20230823,124800,613247710,12880,12880,12880,12880,6
|
|
20230823,124700,613170430,12880,12880,12880,12870,119
|
|
20230823,124600,611637810,12880,12880,12880,12880,1
|
|
20230823,124500,611624930,12870,12880,12880,12870,74
|
|
20230823,124400,610672160,12870,12870,12870,12870,35
|
|
20230823,124300,610221710,12870,12870,12870,12870,1
|
|
20230823,124200,610208840,12870,12860,12870,12860,54
|
|
20230823,124100,609514370,12860,12860,12860,12860,401
|
|
20230823,124000,604357510,12860,12860,12860,12860,1
|
|
20230823,123900,604344650,12850,12850,12850,12850,155
|
|
20230823,123800,602352900,12850,12860,12860,12850,92
|
|
20230823,123700,601170300,12850,12850,12850,12850,52
|
|
20230823,123600,600502100,12850,12850,12860,12850,238
|
|
20230823,123500,597442800,12850,12840,12850,12840,68
|
|
20230823,123400,596569510,12850,12840,12850,12840,161
|
|
20230823,123300,594501240,12840,12840,12840,12840,0
|
|
20230823,123200,594501240,12840,12840,12840,12840,53
|
|
20230823,123100,593820720,12840,12850,12850,12840,59
|
|
20230823,123000,593062580,12850,12840,12850,12840,220
|
|
20230823,122900,590236140,12850,12850,12850,12850,5
|
|
20230823,122800,590171890,12850,12860,12860,12840,2227
|
|
20230823,122700,561548000,12860,12860,12860,12860,62
|
|
20230823,122600,560750680,12860,12870,12870,12860,106
|
|
20230823,122500,559386480,12860,12880,12880,12860,440
|
|
20230823,122400,553723170,12880,12880,12880,12880,11
|
|
20230823,122300,553581490,12880,12880,12880,12880,1
|
|
20230823,122200,553568610,12880,12880,12880,12880,1
|
|
20230823,122100,553555730,12880,12880,12880,12880,100
|
|
20230823,122000,552267730,12870,12870,12870,12860,265
|
|
20230823,121900,548857190,12860,12860,12860,12860,0
|
|
20230823,121800,548857190,12860,12860,12860,12860,52
|
|
20230823,121700,548188470,12860,12870,12870,12860,103
|
|
20230823,121600,546862890,12870,12870,12870,12860,94
|
|
20230823,121500,545653900,12870,12870,12870,12860,571
|
|
20230823,121400,538307590,12870,12880,12880,12870,49
|
|
20230823,121300,537676490,12870,12890,12890,12870,149
|
|
20230823,121200,535757390,12880,12890,12890,12880,63
|
|
20230823,121100,534945340,12890,12890,12890,12890,1
|
|
20230823,121000,534932450,12880,12880,12880,12880,0
|
|
20230823,120900,534932450,12880,12880,12880,12880,0
|
|
20230823,120800,534932450,12880,12880,12880,12880,5
|
|
20230823,120700,534868050,12890,12890,12890,12880,104
|
|
20230823,120600,533527520,12870,12880,12880,12870,101
|
|
20230823,120500,532226650,12870,12870,12880,12870,375
|
|
20230823,120400,527398700,12870,12890,12890,12870,916
|
|
20230823,120300,515602630,12880,12890,12890,12880,180
|
|
20230823,120200,513282470,12890,12890,12890,12890,24
|
|
20230823,120100,512973110,12900,12900,12900,12890,54
|
|
20230823,120000,512277030,12890,12900,12900,12890,29
|
|
20230823,115900,511902940,12900,12900,12900,12900,15
|
|
20230823,115800,511709440,12900,12900,12900,12890,134
|
|
20230823,115700,509980870,12900,12910,12910,12900,11
|
|
20230823,115600,509838870,12890,12930,12930,12890,3193
|
|
20230823,115500,468631210,12930,12930,12930,12930,101
|
|
20230823,115400,467325280,12930,12930,12930,12930,2
|
|
20230823,115300,467299420,12920,12930,12930,12920,77
|
|
20230823,115200,466303830,12930,12930,12930,12920,132
|
|
20230823,115100,464597080,12940,12940,12940,12940,5
|
|
20230823,115000,464532380,12920,12920,12920,12920,0
|
|
20230823,114900,464532380,12920,12920,12920,12920,24
|
|
20230823,114800,464222300,12920,12930,12930,12920,153
|
|
20230823,114700,462244040,12930,12950,12950,12930,202
|
|
20230823,114600,459629420,12950,12950,12950,12950,52
|
|
20230823,114500,458956020,12950,12970,12970,12950,279
|
|
20230823,114400,455340150,12960,12970,12970,12960,11
|
|
20230823,114300,455197490,12960,12960,12960,12960,10
|
|
20230823,114200,455067890,12960,12960,12960,12960,0
|
|
20230823,114100,455067890,12960,12970,12970,12960,533
|
|
20230823,114000,448155020,12970,12970,12970,12970,0
|
|
20230823,113900,448155020,12970,12970,12970,12970,0
|
|
20230823,113800,448155020,12970,12970,12980,12970,137
|
|
20230823,113700,446377290,12970,12970,12970,12970,0
|
|
20230823,113600,446377290,12970,12970,12970,12970,0
|
|
20230823,113500,446377290,12970,12970,12970,12970,31
|
|
20230823,113400,445975220,12980,12970,12980,12970,61
|
|
20230823,113300,445183770,12970,12970,12970,12960,61
|
|
20230823,113200,444393110,12970,12980,12980,12960,390
|
|
20230823,113100,439335240,12980,12980,12980,12980,11
|
|
20230823,113000,439192460,12980,12980,12980,12980,1
|
|
20230823,112900,439179480,12980,12980,12980,12980,19
|
|
20230823,112800,438932860,12990,12990,12990,12990,20
|
|
20230823,112700,438673060,12980,12970,12980,12960,99
|
|
20230823,112600,437388890,12960,12970,12970,12960,18
|
|
20230823,112500,437155440,12970,12970,12970,12970,133
|
|
20230823,112400,435430430,12960,12960,12960,12960,64
|
|
20230823,112300,434600990,12960,12960,12960,12960,38
|
|
20230823,112200,434108510,12970,12960,12970,12960,21
|
|
20230823,112100,433836330,12950,12950,12950,12950,30
|
|
20230823,112000,433447830,12930,12930,12930,12930,0
|
|
20230823,111900,433447830,12930,12960,12960,12930,1752
|
|
20230823,111800,410790410,12950,12950,12950,12950,0
|
|
20230823,111700,410790410,12950,13000,13000,12950,11
|
|
20230823,111600,410647460,12950,12950,12950,12950,1
|
|
20230823,111500,410634510,12940,12940,12940,12940,1
|
|
20230823,111400,410621570,12930,12930,12930,12930,105
|
|
20230823,111300,409263920,12930,12930,12930,12930,0
|
|
20230823,111200,409263920,12930,12940,12940,12930,565
|
|
20230823,111100,401957290,12950,12950,12950,12940,116
|
|
20230823,111000,400455120,12950,12950,12950,12950,46
|
|
20230823,110900,399859420,12950,12950,12950,12950,0
|
|
20230823,110800,399859420,12950,12950,12950,12950,0
|
|
20230823,110700,399859420,12950,12960,12960,12950,60
|
|
20230823,110600,399081830,12970,13000,13000,12970,508
|
|
20230823,110500,392479500,13000,13000,13000,13000,8
|
|
20230823,110400,392375500,13000,13010,13010,13000,122
|
|
20230823,110300,390788310,13010,13020,13020,13010,112
|
|
20230823,110200,389330600,13020,13010,13020,13010,846
|
|
20230823,110100,378324020,13010,13010,13010,13010,57
|
|
20230823,110000,377582450,13010,13000,13010,13000,52
|
|
20230823,105900,376906440,13000,13000,13000,13000,10
|
|
20230823,105800,376776440,13000,13030,13030,13000,56
|
|
20230823,105700,376046790,13030,13030,13040,13030,107
|
|
20230823,105600,374652140,13030,13020,13030,13000,163
|
|
20230823,105500,372532750,13040,13040,13040,13030,36
|
|
20230823,105400,372063410,13040,13040,13040,13040,11
|
|
20230823,105300,371919970,13010,13010,13010,13010,0
|
|
20230823,105200,371919970,13010,13010,13010,13010,25
|
|
20230823,105100,371594720,13010,13010,13010,13010,60
|
|
20230823,105000,370814120,13000,13000,13000,13000,0
|
|
20230823,104900,370814120,13000,13030,13030,13000,800
|
|
20230823,104800,360408040,13050,13050,13050,13050,79
|
|
20230823,104700,359377090,13060,13060,13060,13060,0
|
|
20230823,104600,359377090,13060,13060,13060,13060,50
|
|
20230823,104500,358724090,13060,13060,13060,13060,7
|
|
20230823,104400,358632670,13060,13060,13060,13060,0
|
|
20230823,104300,358632670,13060,13060,13060,13060,0
|
|
20230823,104200,358632670,13060,13060,13060,13060,10
|
|
20230823,104100,358502070,13070,13060,13070,13060,541
|
|
20230823,104000,351432570,13060,13060,13060,13060,0
|
|
20230823,103900,351432570,13060,13060,13060,13060,4
|
|
20230823,103800,351380330,13060,13060,13060,13060,169
|
|
20230823,103700,349173190,13060,13060,13060,13060,55
|
|
20230823,103600,348454890,13060,13060,13060,13060,105
|
|
20230823,103500,347083590,13060,13060,13060,13060,23
|
|
20230823,103400,346783210,13070,13070,13070,13070,0
|
|
20230823,103300,346783210,13070,13070,13070,13070,0
|
|
20230823,103200,346783210,13070,13070,13070,13070,6
|
|
20230823,103100,346704790,13070,13070,13070,13070,0
|
|
20230823,103000,346704790,13070,13070,13070,13060,115
|
|
20230823,102900,345201810,13070,13070,13070,13070,1
|
|
20230823,102800,345188740,13030,13030,13030,13030,0
|
|
20230823,102700,345188740,13030,13050,13050,13030,422
|
|
20230823,102600,339689960,13030,13030,13030,13030,8
|
|
20230823,102500,339585720,13030,13040,13040,13030,50
|
|
20230823,102400,338934180,13020,13050,13050,13020,310
|
|
20230823,102300,334891780,13040,13050,13050,13040,559
|
|
20230823,102200,327596920,13050,13050,13050,13050,0
|
|
20230823,102100,327596920,13050,13050,13050,13050,0
|
|
20230823,102000,327596920,13050,13080,13080,13050,200
|
|
20230823,101900,324986830,13090,13090,13090,13090,0
|
|
20230823,101800,324986830,13090,13090,13090,13090,73
|
|
20230823,101700,324031260,13100,13100,13100,13100,3
|
|
20230823,101600,323991960,13090,13100,13110,13090,152
|
|
20230823,101500,322001130,13100,13050,13100,13050,1158
|
|
20230823,101400,306859250,13050,13050,13050,13050,103
|
|
20230823,101300,305515100,13070,13050,13070,13050,31
|
|
20230823,101200,305110520,13050,13050,13050,13050,100
|
|
20230823,101100,303805520,13050,13040,13050,13040,67
|
|
20230823,101000,302931740,13040,13020,13040,13010,127
|
|
20230823,100900,301276410,13010,13010,13020,13010,413
|
|
20230823,100800,295900260,13000,13000,13010,13000,296
|
|
20230823,100700,292049460,13000,13000,13020,12990,42
|
|
20230823,100600,291503460,13020,13020,13020,12980,102
|
|
20230823,100500,290175460,13020,13020,13020,13020,1
|
|
20230823,100400,290162440,12960,13010,13010,12960,838
|
|
20230823,100300,279263410,13010,13010,13010,13010,5
|
|
20230823,100200,279198360,13010,13010,13010,13010,187
|
|
20230823,100100,276765490,13010,12990,13010,12970,1653
|
|
20230823,100000,255293590,12990,12980,12990,12980,358
|
|
20230823,095900,250646540,12950,12950,12950,12950,0
|
|
20230823,095800,250646540,12950,12970,12980,12950,240
|
|
20230823,095700,247537470,12940,12940,12940,12940,0
|
|
20230823,095600,247537470,12940,12970,12970,12940,310
|
|
20230823,095500,243525590,12940,12950,12950,12940,51
|
|
20230823,095400,242865150,12950,12950,12950,12950,22
|
|
20230823,095300,242580250,12940,12940,12940,12940,0
|
|
20230823,095200,242580250,12940,12950,12970,12940,151
|
|
20230823,095100,240622870,12940,12950,12950,12940,86
|
|
20230823,095000,239509470,12950,12970,12970,12950,32
|
|
20230823,094900,239094840,12980,12970,12980,12970,466
|
|
20230823,094800,233047950,12970,12950,12970,12930,488
|
|
20230823,094700,226728280,12930,12930,12930,12930,2
|
|
20230823,094600,226702420,12930,12930,12930,12930,83
|
|
20230823,094500,225629230,12930,12930,12930,12930,20
|
|
20230823,094400,225370630,12900,12900,12900,12900,0
|
|
20230823,094300,225370630,12900,12920,12920,12900,806
|
|
20230823,094200,214962640,12920,12930,12930,12920,645
|
|
20230823,094100,206628710,12930,12940,12950,12930,621
|
|
20230823,094000,198595450,12940,12950,12950,12940,646
|
|
20230823,093900,190233910,12960,12960,12960,12960,13
|
|
20230823,093800,190065430,12950,12970,12980,12950,116
|
|
20230823,093700,188561650,12960,12970,12980,12960,118
|
|
20230823,093600,187032030,12930,12930,12930,12930,0
|
|
20230823,093500,187032030,12930,12930,12930,12930,0
|
|
20230823,093400,187032030,12930,12960,12960,12930,2054
|
|
20230823,093300,160454660,12960,12960,12960,12960,305
|
|
20230823,093200,156501860,12980,12970,12980,12960,62
|
|
20230823,093100,155698240,12960,12980,12980,12960,106
|
|
20230823,093000,154324440,12960,12960,12960,12960,15
|
|
20230823,092900,154130040,12960,12980,12980,12950,179
|
|
20230823,092800,151810180,12960,12960,12960,12960,0
|
|
20230823,092700,151810180,12960,12980,12980,12960,71
|
|
20230823,092600,150888620,12950,12980,12980,12950,858
|
|
20230823,092500,139763800,12980,12990,12990,12980,192
|
|
20230823,092400,137271590,13010,13010,13010,13010,11
|
|
20230823,092300,137128480,12980,12980,12980,12980,577
|
|
20230823,092200,129639020,12980,13010,13010,12980,49
|
|
20230823,092100,129002350,13010,13010,13010,13010,5
|
|
20230823,092000,128937300,13010,13000,13010,13000,360
|
|
20230823,091900,124257190,12990,12990,12990,12990,230
|
|
20230823,091800,121269490,12990,12990,12990,12990,44
|
|
20230823,091700,120697930,12990,12990,12990,12990,4
|
|
20230823,091600,120645970,12990,12990,12990,12990,100
|
|
20230823,091500,119346970,12970,12990,12990,12970,509
|
|
20230823,091400,112744870,12980,12980,12990,12970,875
|
|
20230823,091300,101389440,12980,12970,12980,12970,375
|
|
20230823,091200,96524940,12970,12990,12990,12970,448
|
|
20230823,091100,90713500,13000,13010,13010,13000,51
|
|
20230823,091000,90050490,13010,13000,13020,12960,437
|
|
20230823,090900,84375040,13000,13020,13020,13000,681
|
|
20230823,090800,75513240,13020,13060,13060,13020,415
|
|
20230823,090700,70104910,13060,13070,13070,13050,12
|
|
20230823,090600,69948180,13070,13070,13070,13040,30
|
|
20230823,090500,69556920,13040,13070,13080,13040,1387
|
|
20230823,090400,51437050,13080,13070,13080,13070,1474
|
|
20230823,090300,32170370,13110,13130,13130,13110,474
|
|
20230823,090200,25954150,13140,13110,13140,13110,606
|
|
20230823,090100,17997800,13110,13070,13110,13070,330
|
|
20230823,090000,13679290,13070,13050,13080,13030,1048
|