592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184900,926895170,18770,18770,18770,18770,797
|
|
20230807,184800,926895170,18770,18770,18770,18770,0
|
|
20230807,184700,926895170,18770,18770,18770,18770,0
|
|
20230807,184600,926895170,18770,18770,18770,18770,0
|
|
20230807,184500,926895170,18770,18770,18770,18770,0
|
|
20230807,184400,926895170,18770,18770,18770,18770,0
|
|
20230807,184300,926895170,18770,18770,18770,18770,0
|
|
20230807,184200,926895170,18770,18770,18770,18770,0
|
|
20230807,184100,926895170,18770,18770,18770,18770,0
|
|
20230807,184000,926895170,18770,18770,18770,18770,0
|
|
20230807,183900,926895170,18770,18770,18770,18770,0
|
|
20230807,183800,926895170,18770,18770,18770,18770,0
|
|
20230807,183700,926895170,18770,18770,18770,18770,0
|
|
20230807,183600,926895170,18770,18770,18770,18770,0
|
|
20230807,183500,926895170,18770,18770,18770,18770,0
|
|
20230807,183400,926895170,18770,18770,18770,18770,0
|
|
20230807,183300,926895170,18770,18770,18770,18770,0
|
|
20230807,183200,926895170,18770,18770,18770,18770,0
|
|
20230807,183100,926895170,18770,18770,18770,18770,0
|
|
20230807,183000,926895170,18770,18770,18770,18770,0
|
|
20230807,182900,926895170,18770,18770,18770,18770,0
|
|
20230807,182800,926895170,18770,18770,18770,18770,0
|
|
20230807,182700,926895170,18770,18770,18770,18770,0
|
|
20230807,182600,926895170,18770,18770,18770,18770,0
|
|
20230807,182500,926895170,18770,18770,18770,18770,0
|
|
20230807,182400,926895170,18770,18770,18770,18770,0
|
|
20230807,182300,926895170,18770,18770,18770,18770,0
|
|
20230807,182200,926895170,18770,18770,18770,18770,0
|
|
20230807,182100,926895170,18770,18770,18770,18770,0
|
|
20230807,182000,926895170,18770,18770,18770,18770,0
|
|
20230807,181900,926895170,18770,18770,18770,18770,797
|
|
20230807,181800,926895170,18770,18770,18770,18770,0
|
|
20230807,181700,926895170,18770,18770,18770,18770,0
|
|
20230807,181600,926895170,18770,18770,18770,18770,0
|
|
20230807,181500,926895170,18770,18770,18770,18770,0
|
|
20230807,181400,926895170,18770,18770,18770,18770,0
|
|
20230807,181300,926895170,18770,18770,18770,18770,0
|
|
20230807,181200,926895170,18770,18770,18770,18770,0
|
|
20230807,181100,926895170,18770,18770,18770,18770,0
|
|
20230807,181000,926895170,18770,18770,18770,18770,0
|
|
20230807,180900,926895170,18770,18770,18770,18770,0
|
|
20230807,180800,926895170,18770,18770,18770,18770,0
|
|
20230807,180700,926895170,18770,18770,18770,18770,0
|
|
20230807,180600,926895170,18770,18770,18770,18770,0
|
|
20230807,180500,926895170,18770,18770,18770,18770,0
|
|
20230807,180400,926895170,18770,18770,18770,18770,0
|
|
20230807,180300,926895170,18770,18770,18770,18770,0
|
|
20230807,180200,926895170,18770,18770,18770,18770,0
|
|
20230807,180100,926895170,18770,18770,18770,18770,0
|
|
20230807,180000,926895170,18770,18770,18770,18770,0
|
|
20230807,175900,926895170,18770,18770,18770,18770,0
|
|
20230807,175800,926895170,18770,18770,18770,18770,0
|
|
20230807,175700,926895170,18770,18770,18770,18770,0
|
|
20230807,175600,926895170,18770,18770,18770,18770,0
|
|
20230807,175500,926895170,18770,18770,18770,18770,0
|
|
20230807,175400,926895170,18770,18770,18770,18770,0
|
|
20230807,175300,926895170,18770,18770,18770,18770,0
|
|
20230807,175200,926895170,18770,18770,18770,18770,0
|
|
20230807,175100,926895170,18770,18770,18770,18770,0
|
|
20230807,175000,926895170,18770,18770,18770,18770,0
|
|
20230807,174900,926895170,18770,18770,18770,18770,797
|
|
20230807,174800,926895170,18770,18770,18770,18770,0
|
|
20230807,174700,926895170,18770,18770,18770,18770,0
|
|
20230807,174600,926895170,18770,18770,18770,18770,0
|
|
20230807,174500,926895170,18770,18770,18770,18770,0
|
|
20230807,174400,926895170,18770,18770,18770,18770,0
|
|
20230807,174300,926895170,18770,18770,18770,18770,0
|
|
20230807,174200,926895170,18770,18770,18770,18770,0
|
|
20230807,174100,926895170,18770,18770,18770,18770,0
|
|
20230807,174000,926895170,18770,18770,18770,18770,0
|
|
20230807,173900,926895170,18770,18770,18770,18770,0
|
|
20230807,173800,926895170,18770,18770,18770,18770,0
|
|
20230807,173700,926895170,18770,18770,18770,18770,0
|
|
20230807,173600,926895170,18770,18770,18770,18770,0
|
|
20230807,173500,926895170,18770,18770,18770,18770,0
|
|
20230807,173400,926895170,18770,18770,18770,18770,0
|
|
20230807,173300,926895170,18770,18770,18770,18770,0
|
|
20230807,173200,926895170,18770,18770,18770,18770,0
|
|
20230807,173100,926895170,18770,18770,18770,18770,0
|
|
20230807,173000,926895170,18770,18770,18770,18770,0
|
|
20230807,172900,926895170,18770,18770,18770,18770,0
|
|
20230807,172800,926895170,18770,18770,18770,18770,0
|
|
20230807,172700,926895170,18770,18770,18770,18770,0
|
|
20230807,172600,926895170,18770,18770,18770,18770,0
|
|
20230807,172500,926895170,18770,18770,18770,18770,0
|
|
20230807,172400,926895170,18770,18770,18770,18770,0
|
|
20230807,172300,926895170,18770,18770,18770,18770,0
|
|
20230807,172200,926895170,18770,18770,18770,18770,0
|
|
20230807,172100,926895170,18770,18770,18770,18770,0
|
|
20230807,172000,926895170,18770,18770,18770,18770,0
|
|
20230807,171900,926895170,18770,18770,18770,18770,797
|
|
20230807,171800,926895170,18770,18770,18770,18770,0
|
|
20230807,171700,926895170,18770,18770,18770,18770,0
|
|
20230807,171600,926895170,18770,18770,18770,18770,0
|
|
20230807,171500,926895170,18770,18770,18770,18770,0
|
|
20230807,171400,926895170,18770,18770,18770,18770,0
|
|
20230807,171300,926895170,18770,18770,18770,18770,0
|
|
20230807,171200,926895170,18770,18770,18770,18770,0
|
|
20230807,171100,926895170,18770,18770,18770,18770,0
|
|
20230807,171000,926895170,18770,18770,18770,18770,0
|
|
20230807,170900,926895170,18770,18770,18770,18770,0
|
|
20230807,170800,926895170,18770,18770,18770,18770,0
|
|
20230807,170700,926895170,18770,18770,18770,18770,0
|
|
20230807,170600,926895170,18770,18770,18770,18770,0
|
|
20230807,170500,926895170,18770,18770,18770,18770,0
|
|
20230807,170400,926895170,18770,18770,18770,18770,0
|
|
20230807,170300,926895170,18770,18770,18770,18770,0
|
|
20230807,170200,926895170,18770,18770,18770,18770,0
|
|
20230807,170100,926895170,18770,18770,18770,18770,0
|
|
20230807,170000,926895170,18770,18770,18770,18770,0
|
|
20230807,165900,926895170,18770,18770,18770,18770,0
|
|
20230807,165800,926895170,18770,18770,18770,18770,0
|
|
20230807,165700,926895170,18770,18770,18770,18770,0
|
|
20230807,165600,926895170,18770,18770,18770,18770,0
|
|
20230807,165500,926895170,18770,18770,18770,18770,0
|
|
20230807,165400,926895170,18770,18770,18770,18770,0
|
|
20230807,165300,926895170,18770,18770,18770,18770,0
|
|
20230807,165200,926895170,18770,18770,18770,18770,0
|
|
20230807,165100,926895170,18770,18770,18770,18770,0
|
|
20230807,165000,926895170,18770,18770,18770,18770,0
|
|
20230807,164900,926895170,18770,18770,18770,18770,797
|
|
20230807,164800,926895170,18770,18770,18770,18770,0
|
|
20230807,164700,926895170,18770,18770,18770,18770,0
|
|
20230807,164600,926895170,18770,18770,18770,18770,0
|
|
20230807,164500,926895170,18770,18770,18770,18770,0
|
|
20230807,164400,926895170,18770,18770,18770,18770,0
|
|
20230807,164300,926895170,18770,18770,18770,18770,0
|
|
20230807,164200,926895170,18770,18770,18770,18770,0
|
|
20230807,164100,926895170,18770,18770,18770,18770,0
|
|
20230807,164000,926895170,18770,18770,18770,18770,0
|
|
20230807,163900,926895170,18770,18770,18770,18770,0
|
|
20230807,163800,926895170,18770,18770,18770,18770,0
|
|
20230807,163700,926895170,18770,18770,18770,18770,0
|
|
20230807,163600,926895170,18770,18770,18770,18770,0
|
|
20230807,163500,926895170,18770,18770,18770,18770,0
|
|
20230807,163400,926895170,18770,18770,18770,18770,0
|
|
20230807,163300,926895170,18770,18770,18770,18770,0
|
|
20230807,163200,926895170,18770,18770,18770,18770,0
|
|
20230807,163100,926895170,18770,18770,18770,18770,0
|
|
20230807,163000,926895170,18770,18770,18770,18770,0
|
|
20230807,162900,926895170,18770,18770,18770,18770,0
|
|
20230807,162800,926895170,18770,18770,18770,18770,0
|
|
20230807,162700,926895170,18770,18770,18770,18770,0
|
|
20230807,162600,926895170,18770,18770,18770,18770,0
|
|
20230807,162500,926895170,18770,18770,18770,18770,0
|
|
20230807,162400,926895170,18770,18770,18770,18770,0
|
|
20230807,162300,926895170,18770,18770,18770,18770,0
|
|
20230807,162200,926895170,18770,18770,18770,18770,0
|
|
20230807,162100,926895170,18770,18770,18770,18770,0
|
|
20230807,162000,926895170,18770,18770,18770,18770,0
|
|
20230807,161900,926895170,18770,18770,18770,18770,797
|
|
20230807,161800,926895170,18770,18770,18770,18770,0
|
|
20230807,161700,926895170,18770,18770,18770,18770,0
|
|
20230807,161600,926895170,18770,18770,18770,18770,0
|
|
20230807,161500,926895170,18770,18770,18770,18770,0
|
|
20230807,161400,926895170,18770,18770,18770,18770,0
|
|
20230807,161300,926895170,18770,18770,18770,18770,0
|
|
20230807,161200,926895170,18770,18770,18770,18770,0
|
|
20230807,161100,926895170,18770,18770,18770,18770,0
|
|
20230807,161000,926895170,18770,18770,18770,18770,0
|
|
20230807,160900,926895170,18770,18770,18770,18770,0
|
|
20230807,160800,926895170,18770,18770,18770,18770,0
|
|
20230807,160700,926895170,18770,18770,18770,18770,0
|
|
20230807,160600,926895170,18770,18770,18770,18770,0
|
|
20230807,160500,926895170,18770,18770,18770,18770,0
|
|
20230807,160400,926895170,18770,18770,18770,18770,0
|
|
20230807,160300,926895170,18770,18770,18770,18770,0
|
|
20230807,160200,926895170,18770,18770,18770,18770,0
|
|
20230807,160100,926895170,18770,18770,18770,18770,0
|
|
20230807,160000,926895170,18770,18770,18770,18770,0
|
|
20230807,155900,926895170,18770,18770,18770,18770,0
|
|
20230807,155800,926895170,18770,18770,18770,18770,0
|
|
20230807,155700,926895170,18770,18770,18770,18770,0
|
|
20230807,155600,926895170,18770,18770,18770,18770,0
|
|
20230807,155500,926895170,18770,18770,18770,18770,0
|
|
20230807,155400,926895170,18770,18770,18770,18770,0
|
|
20230807,155300,926895170,18770,18770,18770,18770,0
|
|
20230807,155200,926895170,18770,18770,18770,18770,0
|
|
20230807,155100,926895170,18770,18770,18770,18770,0
|
|
20230807,155000,926895170,18770,18770,18770,18770,0
|
|
20230807,154900,926895170,18770,18770,18770,18770,797
|
|
20230807,154800,926895170,18770,18770,18770,18770,0
|
|
20230807,154700,926895170,18770,18770,18770,18770,0
|
|
20230807,154600,926895170,18770,18770,18770,18770,0
|
|
20230807,154500,926895170,18770,18770,18770,18770,0
|
|
20230807,154400,926895170,18770,18770,18770,18770,0
|
|
20230807,154300,926895170,18770,18770,18770,18770,0
|
|
20230807,154200,926895170,18770,18770,18770,18770,0
|
|
20230807,154100,926895170,18770,18770,18770,18770,0
|
|
20230807,154000,926895170,18770,18770,18770,18770,0
|
|
20230807,153900,926895170,18770,18770,18770,18770,0
|
|
20230807,153800,926895170,18770,18770,18770,18770,0
|
|
20230807,153700,926895170,18770,18770,18770,18770,0
|
|
20230807,153600,926895170,18770,18770,18770,18770,0
|
|
20230807,153500,926895170,18770,18770,18770,18770,0
|
|
20230807,153400,926895170,18770,18770,18770,18770,0
|
|
20230807,153300,926895170,18770,18770,18770,18770,0
|
|
20230807,153200,926895170,18770,18770,18770,18770,0
|
|
20230807,153100,926895170,18770,18770,18770,18770,0
|
|
20230807,153000,926895170,18770,18770,18770,18770,797
|
|
20230807,152900,911935480,18880,18880,18880,18880,0
|
|
20230807,152800,911935480,18880,18880,18880,18880,0
|
|
20230807,152700,911935480,18880,18880,18880,18880,0
|
|
20230807,152600,911935480,18880,18880,18880,18880,0
|
|
20230807,152500,911935480,18880,18880,18880,18880,0
|
|
20230807,152400,911935480,18880,18880,18880,18880,0
|
|
20230807,152300,911935480,18880,18880,18880,18880,0
|
|
20230807,152200,911935480,18880,18880,18880,18880,0
|
|
20230807,152100,911935480,18880,18880,18880,18880,0
|
|
20230807,152000,911935480,18880,18880,18880,18880,0
|
|
20230807,151900,911935480,18880,18850,18880,18840,292
|
|
20230807,151800,906424280,18870,18870,18870,18870,60
|
|
20230807,151700,905292080,18870,18870,18870,18870,0
|
|
20230807,151600,905292080,18870,18870,18870,18870,2
|
|
20230807,151500,905254340,18800,18800,18800,18800,266
|
|
20230807,151400,900253540,18870,18870,18870,18870,34
|
|
20230807,151300,899611960,18880,18880,18880,18880,0
|
|
20230807,151200,899611960,18880,18790,18880,18790,143
|
|
20230807,151100,896924620,18890,18870,18890,18790,151
|
|
20230807,151000,894079360,18900,18870,18900,18870,29
|
|
20230807,150900,893531500,18870,18900,18900,18870,114
|
|
20230807,150800,891379110,18910,18910,18910,18910,0
|
|
20230807,150700,891379110,18910,18910,18910,18910,0
|
|
20230807,150600,891379110,18910,18910,18910,18910,0
|
|
20230807,150500,891379110,18910,18910,18910,18910,0
|
|
20230807,150400,891379110,18910,18890,18910,18890,48
|
|
20230807,150300,890471530,18920,18920,18920,18920,0
|
|
20230807,150200,890471530,18920,18910,18920,18910,2
|
|
20230807,150100,890433700,18910,18910,18910,18910,30
|
|
20230807,150000,889866400,18910,18860,18910,18860,197
|
|
20230807,145900,886148780,18800,18800,18800,18800,550
|
|
20230807,145800,875808780,18860,18870,18870,18800,121
|
|
20230807,145700,873530500,18810,18860,18860,18810,459
|
|
20230807,145600,864888500,18870,18870,18870,18870,3
|
|
20230807,145500,864831890,18850,18870,18870,18850,2
|
|
20230807,145400,864794170,18870,18870,18870,18870,0
|
|
20230807,145300,864794170,18870,18870,18870,18870,0
|
|
20230807,145200,864794170,18870,18870,18870,18870,1
|
|
20230807,145100,864775300,18880,18880,18880,18880,0
|
|
20230807,145000,864775300,18880,18880,18880,18880,37
|
|
20230807,144900,864076740,18870,18870,18870,18870,0
|
|
20230807,144800,864076740,18870,18820,18870,18820,155
|
|
20230807,144700,861158940,18870,18870,18870,18870,0
|
|
20230807,144600,861158940,18870,18870,18870,18870,0
|
|
20230807,144500,861158940,18870,18870,18870,18870,0
|
|
20230807,144400,861158940,18870,18870,18870,18870,191
|
|
20230807,144300,857554770,18870,18820,18870,18800,70
|
|
20230807,144200,856238040,18870,18870,18870,18870,0
|
|
20230807,144100,856238040,18870,18870,18870,18870,0
|
|
20230807,144000,856238040,18870,18870,18870,18870,0
|
|
20230807,143900,856238040,18870,18870,18870,18870,0
|
|
20230807,143800,856238040,18870,18870,18870,18870,0
|
|
20230807,143700,856238040,18870,18840,18870,18830,402
|
|
20230807,143600,848665390,18910,18910,18910,18910,0
|
|
20230807,143500,848665390,18910,18910,18910,18910,0
|
|
20230807,143400,848665390,18910,18910,18910,18910,0
|
|
20230807,143300,848665390,18910,18910,18910,18910,1
|
|
20230807,143200,848646480,18830,18830,18910,18830,158
|
|
20230807,143100,845671180,18830,18800,18830,18800,123
|
|
20230807,143000,843355120,18800,18800,18800,18800,181
|
|
20230807,142900,839952320,18800,18800,18800,18800,1
|
|
20230807,142800,839933520,18800,18800,18830,18800,102
|
|
20230807,142700,838015860,18800,18790,18800,18790,21
|
|
20230807,142600,837621070,18800,18790,18800,18790,215
|
|
20230807,142500,833581210,18790,18790,18790,18790,0
|
|
20230807,142400,833581210,18790,18790,18790,18790,42
|
|
20230807,142300,832792030,18790,18790,18790,18790,0
|
|
20230807,142200,832792030,18790,18780,18790,18780,10
|
|
20230807,142100,832604170,18790,18800,18800,18790,12
|
|
20230807,142000,832378590,18800,18800,18800,18800,130
|
|
20230807,141900,829934590,18800,18800,18800,18800,24
|
|
20230807,141800,829483390,18750,18710,18800,18710,46
|
|
20230807,141700,828622520,18830,18830,18830,18830,0
|
|
20230807,141600,828622520,18830,18830,18830,18830,1
|
|
20230807,141500,828603690,18700,18810,18830,18700,1614
|
|
20230807,141400,798370320,18810,18810,18810,18810,0
|
|
20230807,141300,798370320,18810,18800,18810,18800,4
|
|
20230807,141200,798295110,18800,18800,18800,18760,1025
|
|
20230807,141100,779060830,18800,18780,18800,18780,51
|
|
20230807,141000,778103030,18820,18820,18820,18820,3
|
|
20230807,140900,778046570,18820,18820,18820,18820,3
|
|
20230807,140800,777990110,18820,18830,18860,18770,96
|
|
20230807,140700,776185200,18830,18830,18830,18830,3
|
|
20230807,140600,776128710,18830,18770,18830,18770,22
|
|
20230807,140500,775715650,18770,18780,18820,18770,233
|
|
20230807,140400,771342180,18780,18820,18820,18780,426
|
|
20230807,140300,763340490,18830,18830,18830,18830,0
|
|
20230807,140200,763340490,18830,18830,18830,18830,0
|
|
20230807,140100,763340490,18830,18830,18830,18830,5
|
|
20230807,140000,763246340,18830,18830,18830,18830,0
|
|
20230807,135900,763246340,18830,18820,18830,18820,4
|
|
20230807,135800,763171050,18810,18810,18810,18810,28
|
|
20230807,135700,762644370,18810,18820,18820,18810,64
|
|
20230807,135600,761439930,18820,18820,18820,18820,1
|
|
20230807,135500,761421110,18800,18810,18810,18800,712
|
|
20230807,135400,748034190,18850,18810,18850,18810,83
|
|
20230807,135300,746472920,18810,18830,18830,18810,383
|
|
20230807,135200,739265800,18830,18870,18870,18830,129
|
|
20230807,135100,736833670,18920,18920,18920,18920,0
|
|
20230807,135000,736833670,18920,18920,18920,18920,0
|
|
20230807,134900,736833670,18920,18920,18920,18920,0
|
|
20230807,134800,736833670,18920,18920,18920,18920,2
|
|
20230807,134700,736795830,18940,18930,18940,18930,2
|
|
20230807,134600,736757960,18950,18950,18950,18940,7
|
|
20230807,134500,736625360,18940,18850,18950,18850,80
|
|
20230807,134400,735114650,18960,18860,18960,18860,6
|
|
20230807,134300,735001390,18980,18980,18980,18980,2
|
|
20230807,134200,734963430,18990,18920,18990,18920,477
|
|
20230807,134100,725913490,18830,18830,18830,18830,25
|
|
20230807,134000,725442740,18930,18930,18930,18930,1
|
|
20230807,133900,725423810,18860,18860,18930,18860,765
|
|
20230807,133800,710995840,18930,18930,18930,18930,0
|
|
20230807,133700,710995840,18930,18930,18930,18930,1
|
|
20230807,133600,710976910,18940,18870,18940,18860,51
|
|
20230807,133500,710014640,18940,18940,18940,18940,1
|
|
20230807,133400,709995700,18870,18870,18870,18870,50
|
|
20230807,133300,709052200,18950,18890,18950,18880,13
|
|
20230807,133200,708806540,18950,18970,18970,18950,2
|
|
20230807,133100,708768620,18890,18890,18890,18890,62
|
|
20230807,133000,707597440,18900,18880,18900,18880,31
|
|
20230807,132900,707012140,18880,18880,18880,18880,36
|
|
20230807,132800,706332460,18900,18900,18900,18900,11
|
|
20230807,132700,706124560,18950,18950,18950,18950,1
|
|
20230807,132600,706105610,18950,18950,18950,18950,0
|
|
20230807,132500,706105610,18950,18950,18950,18950,0
|
|
20230807,132400,706105610,18950,18880,18950,18880,2
|
|
20230807,132300,706067780,18970,18970,18970,18970,0
|
|
20230807,132200,706067780,18970,18970,18970,18970,0
|
|
20230807,132100,706067780,18970,18970,18970,18970,0
|
|
20230807,132000,706067780,18970,18970,18970,18970,0
|
|
20230807,131900,706067780,18970,18970,18970,18970,0
|
|
20230807,131800,706067780,18970,18970,18970,18970,1
|
|
20230807,131700,706048810,18870,18880,18880,18870,233
|
|
20230807,131600,701651200,18980,18880,18980,18880,126
|
|
20230807,131500,699272120,18880,18870,18880,18870,61
|
|
20230807,131400,698120790,18870,18870,18870,18870,0
|
|
20230807,131300,698120790,18870,18870,18870,18870,49
|
|
20230807,131200,697196160,18880,18880,18880,18880,10
|
|
20230807,131100,697007360,18880,18880,18970,18880,121
|
|
20230807,131000,694721980,18970,18970,18970,18970,0
|
|
20230807,130900,694721980,18970,18880,18970,18880,348
|
|
20230807,130800,688133470,18970,18970,18970,18970,1
|
|
20230807,130700,688114500,18980,18880,18980,18880,71
|
|
20230807,130600,686773920,18970,18970,18970,18970,35
|
|
20230807,130500,686109970,19000,19000,19000,19000,0
|
|
20230807,130400,686109970,19000,19000,19000,19000,0
|
|
20230807,130300,686109970,19000,18990,19000,18880,14
|
|
20230807,130200,685845190,19020,19020,19020,19020,52
|
|
20230807,130100,684856150,19030,19030,19030,19030,0
|
|
20230807,130000,684856150,19030,19030,19030,19030,0
|
|
20230807,125900,684856150,19030,19030,19030,19030,2
|
|
20230807,125800,684818090,18990,18990,18990,18990,10
|
|
20230807,125700,684628190,19000,19000,19000,19000,155
|
|
20230807,125600,681683190,19060,19060,19060,19060,0
|
|
20230807,125500,681683190,19060,19060,19060,19060,0
|
|
20230807,125400,681683190,19060,19060,19060,19060,0
|
|
20230807,125300,681683190,19060,19060,19060,19060,0
|
|
20230807,125200,681683190,19060,19060,19060,19060,0
|
|
20230807,125100,681683190,19060,19060,19060,19060,20
|
|
20230807,125000,681301990,19060,18890,19060,18870,207
|
|
20230807,124900,677394240,19070,18970,19070,18900,447
|
|
20230807,124800,668945080,19090,19090,19090,19090,0
|
|
20230807,124700,668945080,19090,18890,19090,18890,207
|
|
20230807,124600,664996010,19080,19080,19080,19080,1
|
|
20230807,124500,664976930,19080,18950,19080,18860,271
|
|
20230807,124400,659848570,19100,19100,19100,19100,0
|
|
20230807,124300,659848570,19100,19100,19100,19100,335
|
|
20230807,124200,653450070,19100,19100,19100,19100,0
|
|
20230807,124100,653450070,19100,19100,19100,19100,21
|
|
20230807,124000,653048970,19070,18980,19070,18980,270
|
|
20230807,123900,647911290,18980,18990,18990,18980,53
|
|
20230807,123800,646905340,18990,18990,18990,18990,0
|
|
20230807,123700,646905340,18990,19000,19000,18990,90
|
|
20230807,123600,645195850,18990,18990,18990,18990,0
|
|
20230807,123500,645195850,18990,18990,18990,18990,8
|
|
20230807,123400,645043930,19050,19050,19050,19050,2
|
|
20230807,123300,645005830,18990,18990,18990,18990,9
|
|
20230807,123200,644834920,19050,19040,19050,19040,708
|
|
20230807,123100,631349080,19040,19040,19040,19040,45
|
|
20230807,123000,630492280,19050,19050,19050,19050,0
|
|
20230807,122900,630492280,19050,19050,19050,19050,0
|
|
20230807,122800,630492280,19050,19030,19050,19030,3
|
|
20230807,122700,630435170,19030,19030,19030,19030,1
|
|
20230807,122600,630416140,18860,18860,18860,18860,14
|
|
20230807,122500,630152100,19050,19050,19050,19050,0
|
|
20230807,122400,630152100,19050,19050,19050,19050,0
|
|
20230807,122300,630152100,19050,19050,19050,19050,1
|
|
20230807,122200,630133050,18770,18990,18990,18770,449
|
|
20230807,122100,621652480,19100,19100,19100,19100,4
|
|
20230807,122000,621576080,19100,19050,19100,18990,231
|
|
20230807,121900,617176800,18990,18990,18990,18990,1
|
|
20230807,121800,617157810,19130,19130,19130,19130,0
|
|
20230807,121700,617157810,19130,19130,19130,19130,100
|
|
20230807,121600,615244810,19140,19140,19140,19140,0
|
|
20230807,121500,615244810,19140,19140,19140,19140,2
|
|
20230807,121400,615206530,18990,19140,19140,18990,86
|
|
20230807,121300,613573240,19140,18990,19140,18990,371
|
|
20230807,121200,606527800,19160,19160,19160,19160,0
|
|
20230807,121100,606527800,19160,19160,19160,19160,0
|
|
20230807,121000,606527800,19160,19160,19160,19160,2
|
|
20230807,120900,606489480,19120,19140,19140,19120,58
|
|
20230807,120800,605380380,19160,19160,19160,19160,105
|
|
20230807,120700,603368580,19170,19170,19170,19170,0
|
|
20230807,120600,603368580,19170,19170,19170,19170,12
|
|
20230807,120500,603138540,19170,19030,19170,19030,3304
|
|
20230807,120400,540088930,19040,19030,19040,19020,325
|
|
20230807,120300,533905170,19020,19020,19020,19020,10
|
|
20230807,120200,533714970,19020,19020,19020,19020,9
|
|
20230807,120100,533543790,19020,19020,19020,19020,5
|
|
20230807,120000,533448690,19030,19030,19030,19030,0
|
|
20230807,115900,533448690,19030,18970,19030,18970,15
|
|
20230807,115800,533163540,18970,18970,18970,18970,1
|
|
20230807,115700,533144570,18970,18970,18970,18970,5
|
|
20230807,115600,533049720,19030,18970,19030,18970,2
|
|
20230807,115500,533011720,19030,19030,19030,19030,0
|
|
20230807,115400,533011720,19030,18970,19030,18970,19
|
|
20230807,115300,532651170,18970,19010,19010,18970,30
|
|
20230807,115200,532081040,19030,19030,19030,19030,2
|
|
20230807,115100,532042980,19010,19010,19010,19010,8
|
|
20230807,115000,531890900,19010,19000,19010,19000,6
|
|
20230807,114900,531776890,18980,18970,18980,18970,117
|
|
20230807,114800,529556430,18970,18900,18970,18900,93
|
|
20230807,114700,527798660,18970,18900,18970,18900,78
|
|
20230807,114600,526324320,18900,18970,18970,18900,12
|
|
20230807,114500,526097380,18930,18920,18930,18920,286
|
|
20230807,114400,520685140,18930,18930,18930,18930,0
|
|
20230807,114300,520685140,18930,18930,18930,18930,0
|
|
20230807,114200,520685140,18930,18930,18930,18930,1
|
|
20230807,114100,520666210,18900,18940,18940,18900,6
|
|
20230807,114000,520552770,18900,18900,18900,18900,20
|
|
20230807,113900,520174770,18980,18980,18980,18980,0
|
|
20230807,113800,520174770,18980,18980,18980,18980,0
|
|
20230807,113700,520174770,18980,18980,18980,18980,1
|
|
20230807,113600,520155790,18980,18900,18980,18900,8
|
|
20230807,113500,520004430,18900,18900,18900,18900,19
|
|
20230807,113400,519645330,18990,18990,18990,18990,0
|
|
20230807,113300,519645330,18990,18990,18990,18990,0
|
|
20230807,113200,519645330,18990,18950,18990,18930,152
|
|
20230807,113100,516767250,19010,19010,19010,19010,0
|
|
20230807,113000,516767250,19010,19010,19010,19010,0
|
|
20230807,112900,516767250,19010,19010,19010,19010,2
|
|
20230807,112800,516729230,18930,18930,18930,18930,151
|
|
20230807,112700,513870800,19020,19030,19030,19020,101
|
|
20230807,112600,511949770,18930,19030,19030,18930,430
|
|
20230807,112500,503791190,19040,19040,19040,19040,0
|
|
20230807,112400,503791190,19040,18970,19040,18970,65
|
|
20230807,112300,502557650,19040,19030,19040,19030,107
|
|
20230807,112200,500521420,19030,19030,19030,19030,0
|
|
20230807,112100,500521420,19030,19030,19030,19030,1
|
|
20230807,112000,500502390,19050,19050,19050,19050,4
|
|
20230807,111900,500426190,19050,18970,19050,18970,1741
|
|
20230807,111800,467300130,18980,18830,18980,18830,658
|
|
20230807,111700,454885480,18840,18840,18840,18840,0
|
|
20230807,111600,454885480,18840,18840,18840,18840,0
|
|
20230807,111500,454885480,18840,18840,18840,18840,20
|
|
20230807,111400,454508680,18850,18850,18850,18850,0
|
|
20230807,111300,454508680,18850,18850,18850,18850,0
|
|
20230807,111200,454508680,18850,18850,18850,18850,0
|
|
20230807,111100,454508680,18850,18820,18850,18820,120
|
|
20230807,111000,452247000,18820,18750,18820,18750,136
|
|
20230807,110900,449696860,18860,18860,18860,18860,0
|
|
20230807,110800,449696860,18860,18860,18860,18860,0
|
|
20230807,110700,449696860,18860,18860,18860,18860,0
|
|
20230807,110600,449696860,18860,18860,18860,18860,0
|
|
20230807,110500,449696860,18860,18860,18860,18860,0
|
|
20230807,110400,449696860,18860,18860,18860,18860,0
|
|
20230807,110300,449696860,18860,18860,18860,18860,2
|
|
20230807,110200,449659140,18700,18870,18870,18700,47
|
|
20230807,110100,448779610,18870,18800,18870,18800,270
|
|
20230807,110000,443699520,18800,18800,18800,18800,0
|
|
20230807,105900,443699520,18800,18800,18800,18800,93
|
|
20230807,105800,441951120,18810,18810,18810,18810,1
|
|
20230807,105700,441932310,18690,18810,18810,18690,153
|
|
20230807,105600,439065750,18830,18850,18850,18820,4
|
|
20230807,105500,438990400,18860,18860,18860,18860,0
|
|
20230807,105400,438990400,18860,18860,18860,18850,4
|
|
20230807,105300,438914970,18870,18820,18870,18820,27
|
|
20230807,105200,438406680,18820,18820,18820,18820,0
|
|
20230807,105100,438406680,18820,18750,18820,18750,1502
|
|
20230807,105000,410244040,18820,18750,18820,18750,214
|
|
20230807,104900,406227560,18790,18780,18790,18780,2
|
|
20230807,104800,406189990,18790,18780,18790,18780,17
|
|
20230807,104700,405870600,18790,18790,18790,18790,0
|
|
20230807,104600,405870600,18790,18740,18790,18740,132
|
|
20230807,104500,403395840,18740,18740,18740,18740,1
|
|
20230807,104400,403377100,18740,18740,18740,18740,9
|
|
20230807,104300,403208440,18740,18740,18740,18740,0
|
|
20230807,104200,403208440,18740,18740,18740,18740,1
|
|
20230807,104100,403189700,18740,18740,18740,18740,3
|
|
20230807,104000,403133480,18750,18680,18750,18680,94
|
|
20230807,103900,401377490,18750,18750,18750,18680,41
|
|
20230807,103800,400611120,18680,18680,18750,18670,337
|
|
20230807,103700,394311460,18680,18700,18760,18680,429
|
|
20230807,103600,386291820,18700,18810,18810,18700,138
|
|
20230807,103500,383705950,18800,18790,18800,18760,132
|
|
20230807,103400,381225630,18800,18790,18800,18790,103
|
|
20230807,103300,379290250,18790,18790,18800,18790,24
|
|
20230807,103200,378839270,18680,18700,18700,18680,416
|
|
20230807,103100,371064110,18700,18900,18900,18700,307
|
|
20230807,103000,365315740,19010,19010,19010,19010,0
|
|
20230807,102900,365315740,19010,19010,19010,19010,3
|
|
20230807,102800,365258710,19010,19010,19010,19010,20
|
|
20230807,102700,364878510,19020,19020,19020,19020,0
|
|
20230807,102600,364878510,19020,19020,19020,19020,0
|
|
20230807,102500,364878510,19020,19020,19020,19020,0
|
|
20230807,102400,364878510,19020,18920,19020,18920,164
|
|
20230807,102300,361775430,19040,18930,19040,18920,404
|
|
20230807,102200,354128270,18900,18910,19050,18900,498
|
|
20230807,102100,344702300,18910,18910,18910,18910,3
|
|
20230807,102000,344645570,18930,18960,18960,18690,776
|
|
20230807,101900,330109320,18960,18960,18960,18960,233
|
|
20230807,101800,325691640,19060,19060,19060,19060,0
|
|
20230807,101700,325691640,19060,19060,19060,19060,20
|
|
20230807,101600,325310440,19060,19070,19070,19060,7
|
|
20230807,101500,325176970,19090,19090,19090,19080,106
|
|
20230807,101400,323154430,19100,19100,19100,19100,0
|
|
20230807,101300,323154430,19100,18990,19100,18970,1683
|
|
20230807,101200,291165920,18950,18950,18950,18810,633
|
|
20230807,101100,279228700,18870,18870,18950,18870,155
|
|
20230807,101000,276297850,18950,18950,18950,18950,72
|
|
20230807,100900,274933450,18950,18870,18950,18870,47
|
|
20230807,100800,274043760,18950,18950,18950,18950,18
|
|
20230807,100700,273702660,18950,18950,18950,18950,23
|
|
20230807,100600,273266810,18870,18870,18870,18870,10
|
|
20230807,100500,273078110,18990,18990,18990,18990,0
|
|
20230807,100400,273078110,18990,18990,18990,18990,90
|
|
20230807,100300,271369010,19000,19000,19000,19000,0
|
|
20230807,100200,271369010,19000,19000,19000,19000,2
|
|
20230807,100100,271331010,18990,18900,18990,18900,521
|
|
20230807,100000,261461100,18810,18820,18820,18810,100
|
|
20230807,095900,259579960,18920,18810,18920,18810,801
|
|
20230807,095800,244425850,18920,18810,18920,18810,12
|
|
20230807,095700,244199910,18920,18920,18920,18920,2
|
|
20230807,095600,244162070,18810,18920,18920,18810,42
|
|
20230807,095500,243371280,18810,18920,18920,18810,11
|
|
20230807,095400,243163270,18920,18920,18920,18920,13
|
|
20230807,095300,242917310,18920,18760,18920,18750,52
|
|
20230807,095200,241940990,18790,18790,18790,18790,2
|
|
20230807,095100,241903410,18920,18920,18920,18920,0
|
|
20230807,095000,241903410,18920,18900,18920,18900,3
|
|
20230807,094900,241846690,18920,18900,18920,18900,3
|
|
20230807,094800,241789970,18800,18920,18920,18800,207
|
|
20230807,094700,237885530,18840,18840,18840,18840,44
|
|
20230807,094600,237056570,18920,18840,18920,18840,1156
|
|
20230807,094500,215272860,18840,18840,18840,18840,49
|
|
20230807,094400,214349700,18840,18710,18840,18680,491
|
|
20230807,094300,205165360,18860,18750,18860,18700,72
|
|
20230807,094200,203817440,18700,18760,18870,18700,500
|
|
20230807,094100,194449090,18760,18810,18870,18750,1729
|
|
20230807,094000,161942250,18810,18820,18870,18810,187
|
|
20230807,093900,158423790,18820,18870,18920,18820,1697
|
|
20230807,093800,126435720,18920,18920,18920,18920,2
|
|
20230807,093700,126397880,18870,18870,18920,18870,149
|
|
20230807,093600,123586150,18920,18920,18920,18920,2
|
|
20230807,093500,123548310,18920,18860,18920,18860,60
|
|
20230807,093400,122416190,18920,18920,18920,18920,4
|
|
20230807,093300,122340510,18850,18850,18850,18850,3
|
|
20230807,093200,122283960,18930,18850,18930,18850,93
|
|
20230807,093100,120530750,18850,18900,18900,18850,356
|
|
20230807,093000,113816750,18930,18910,18930,18910,112
|
|
20230807,092900,111698780,18930,18920,18930,18920,158
|
|
20230807,092800,108709340,18930,18910,18930,18900,753
|
|
20230807,092700,94472090,18910,18940,18940,18910,741
|
|
20230807,092600,80457800,18950,18950,18950,18950,30
|
|
20230807,092500,79889300,18950,18950,18950,18950,37
|
|
20230807,092400,79188150,18950,18960,18960,18950,5
|
|
20230807,092300,79093380,19000,19010,19010,19000,65
|
|
20230807,092200,77858230,19120,19120,19120,19120,0
|
|
20230807,092100,77858230,19120,19060,19120,19050,9
|
|
20230807,092000,77686470,19130,19130,19130,19130,0
|
|
20230807,091900,77686470,19130,19130,19130,19130,0
|
|
20230807,091800,77686470,19130,19130,19130,19130,56
|
|
20230807,091700,76615190,19130,19120,19130,19120,80
|
|
20230807,091600,75085290,19130,19130,19130,19130,0
|
|
20230807,091500,75085290,19130,18950,19130,18950,291
|
|
20230807,091400,69569960,18950,18950,18950,18950,1
|
|
20230807,091300,69551010,18950,18950,18950,18900,23
|
|
20230807,091200,69116160,18850,18850,18950,18850,150
|
|
20230807,091100,66286960,18950,18950,18950,18850,701
|
|
20230807,091000,53042940,18950,18950,18950,18950,230
|
|
20230807,090900,48684440,18950,18940,18950,18880,307
|
|
20230807,090800,42869620,18950,18950,18950,18950,0
|
|
20230807,090700,42869620,18950,18880,18950,18880,219
|
|
20230807,090600,38734620,18880,18930,18930,18880,202
|
|
20230807,090500,34912760,18950,18950,18950,18880,384
|
|
20230807,090400,27662560,18950,19010,19010,18880,697
|
|
20230807,090300,14456680,19010,19090,19090,19010,153
|
|
20230807,090200,11547990,19010,19090,19090,19010,86
|
|
20230807,090100,9912970,19030,19140,19140,19030,55
|
|
20230807,090000,8862600,19140,19100,19140,19100,464
|