592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184900,860562180,18300,18300,18300,18300,1181
|
|
20230808,184800,860562180,18300,18300,18300,18300,0
|
|
20230808,184700,860562180,18300,18300,18300,18300,0
|
|
20230808,184600,860562180,18300,18300,18300,18300,0
|
|
20230808,184500,860562180,18300,18300,18300,18300,0
|
|
20230808,184400,860562180,18300,18300,18300,18300,0
|
|
20230808,184300,860562180,18300,18300,18300,18300,0
|
|
20230808,184200,860562180,18300,18300,18300,18300,0
|
|
20230808,184100,860562180,18300,18300,18300,18300,0
|
|
20230808,184000,860562180,18300,18300,18300,18300,0
|
|
20230808,183900,860562180,18300,18300,18300,18300,0
|
|
20230808,183800,860562180,18300,18300,18300,18300,0
|
|
20230808,183700,860562180,18300,18300,18300,18300,0
|
|
20230808,183600,860562180,18300,18300,18300,18300,0
|
|
20230808,183500,860562180,18300,18300,18300,18300,0
|
|
20230808,183400,860562180,18300,18300,18300,18300,0
|
|
20230808,183300,860562180,18300,18300,18300,18300,0
|
|
20230808,183200,860562180,18300,18300,18300,18300,0
|
|
20230808,183100,860562180,18300,18300,18300,18300,0
|
|
20230808,183000,860562180,18300,18300,18300,18300,0
|
|
20230808,182900,860562180,18300,18300,18300,18300,0
|
|
20230808,182800,860562180,18300,18300,18300,18300,0
|
|
20230808,182700,860562180,18300,18300,18300,18300,0
|
|
20230808,182600,860562180,18300,18300,18300,18300,0
|
|
20230808,182500,860562180,18300,18300,18300,18300,0
|
|
20230808,182400,860562180,18300,18300,18300,18300,0
|
|
20230808,182300,860562180,18300,18300,18300,18300,0
|
|
20230808,182200,860562180,18300,18300,18300,18300,0
|
|
20230808,182100,860562180,18300,18300,18300,18300,0
|
|
20230808,182000,860562180,18300,18300,18300,18300,0
|
|
20230808,181900,860562180,18300,18300,18300,18300,1181
|
|
20230808,181800,860562180,18300,18300,18300,18300,0
|
|
20230808,181700,860562180,18300,18300,18300,18300,0
|
|
20230808,181600,860562180,18300,18300,18300,18300,0
|
|
20230808,181500,860562180,18300,18300,18300,18300,0
|
|
20230808,181400,860562180,18300,18300,18300,18300,0
|
|
20230808,181300,860562180,18300,18300,18300,18300,0
|
|
20230808,181200,860562180,18300,18300,18300,18300,0
|
|
20230808,181100,860562180,18300,18300,18300,18300,0
|
|
20230808,181000,860562180,18300,18300,18300,18300,0
|
|
20230808,180900,860562180,18300,18300,18300,18300,0
|
|
20230808,180800,860562180,18300,18300,18300,18300,0
|
|
20230808,180700,860562180,18300,18300,18300,18300,0
|
|
20230808,180600,860562180,18300,18300,18300,18300,0
|
|
20230808,180500,860562180,18300,18300,18300,18300,0
|
|
20230808,180400,860562180,18300,18300,18300,18300,0
|
|
20230808,180300,860562180,18300,18300,18300,18300,0
|
|
20230808,180200,860562180,18300,18300,18300,18300,0
|
|
20230808,180100,860562180,18300,18300,18300,18300,0
|
|
20230808,180000,860562180,18300,18300,18300,18300,0
|
|
20230808,175900,860562180,18300,18300,18300,18300,0
|
|
20230808,175800,860562180,18300,18300,18300,18300,0
|
|
20230808,175700,860562180,18300,18300,18300,18300,0
|
|
20230808,175600,860562180,18300,18300,18300,18300,0
|
|
20230808,175500,860562180,18300,18300,18300,18300,0
|
|
20230808,175400,860562180,18300,18300,18300,18300,0
|
|
20230808,175300,860562180,18300,18300,18300,18300,0
|
|
20230808,175200,860562180,18300,18300,18300,18300,0
|
|
20230808,175100,860562180,18300,18300,18300,18300,0
|
|
20230808,175000,860562180,18300,18300,18300,18300,0
|
|
20230808,174900,860562180,18300,18300,18300,18300,1181
|
|
20230808,174800,860562180,18300,18300,18300,18300,0
|
|
20230808,174700,860562180,18300,18300,18300,18300,0
|
|
20230808,174600,860562180,18300,18300,18300,18300,0
|
|
20230808,174500,860562180,18300,18300,18300,18300,0
|
|
20230808,174400,860562180,18300,18300,18300,18300,0
|
|
20230808,174300,860562180,18300,18300,18300,18300,0
|
|
20230808,174200,860562180,18300,18300,18300,18300,0
|
|
20230808,174100,860562180,18300,18300,18300,18300,0
|
|
20230808,174000,860562180,18300,18300,18300,18300,0
|
|
20230808,173900,860562180,18300,18300,18300,18300,0
|
|
20230808,173800,860562180,18300,18300,18300,18300,0
|
|
20230808,173700,860562180,18300,18300,18300,18300,0
|
|
20230808,173600,860562180,18300,18300,18300,18300,0
|
|
20230808,173500,860562180,18300,18300,18300,18300,0
|
|
20230808,173400,860562180,18300,18300,18300,18300,0
|
|
20230808,173300,860562180,18300,18300,18300,18300,0
|
|
20230808,173200,860562180,18300,18300,18300,18300,0
|
|
20230808,173100,860562180,18300,18300,18300,18300,0
|
|
20230808,173000,860562180,18300,18300,18300,18300,0
|
|
20230808,172900,860562180,18300,18300,18300,18300,0
|
|
20230808,172800,860562180,18300,18300,18300,18300,0
|
|
20230808,172700,860562180,18300,18300,18300,18300,0
|
|
20230808,172600,860562180,18300,18300,18300,18300,0
|
|
20230808,172500,860562180,18300,18300,18300,18300,0
|
|
20230808,172400,860562180,18300,18300,18300,18300,0
|
|
20230808,172300,860562180,18300,18300,18300,18300,0
|
|
20230808,172200,860562180,18300,18300,18300,18300,0
|
|
20230808,172100,860562180,18300,18300,18300,18300,0
|
|
20230808,172000,860562180,18300,18300,18300,18300,0
|
|
20230808,171900,860562180,18300,18300,18300,18300,1181
|
|
20230808,171800,860562180,18300,18300,18300,18300,0
|
|
20230808,171700,860562180,18300,18300,18300,18300,0
|
|
20230808,171600,860562180,18300,18300,18300,18300,0
|
|
20230808,171500,860562180,18300,18300,18300,18300,0
|
|
20230808,171400,860562180,18300,18300,18300,18300,0
|
|
20230808,171300,860562180,18300,18300,18300,18300,0
|
|
20230808,171200,860562180,18300,18300,18300,18300,0
|
|
20230808,171100,860562180,18300,18300,18300,18300,0
|
|
20230808,171000,860562180,18300,18300,18300,18300,0
|
|
20230808,170900,860562180,18300,18300,18300,18300,0
|
|
20230808,170800,860562180,18300,18300,18300,18300,0
|
|
20230808,170700,860562180,18300,18300,18300,18300,0
|
|
20230808,170600,860562180,18300,18300,18300,18300,0
|
|
20230808,170500,860562180,18300,18300,18300,18300,0
|
|
20230808,170400,860562180,18300,18300,18300,18300,0
|
|
20230808,170300,860562180,18300,18300,18300,18300,0
|
|
20230808,170200,860562180,18300,18300,18300,18300,0
|
|
20230808,170100,860562180,18300,18300,18300,18300,0
|
|
20230808,170000,860562180,18300,18300,18300,18300,0
|
|
20230808,165900,860562180,18300,18300,18300,18300,0
|
|
20230808,165800,860562180,18300,18300,18300,18300,0
|
|
20230808,165700,860562180,18300,18300,18300,18300,0
|
|
20230808,165600,860562180,18300,18300,18300,18300,0
|
|
20230808,165500,860562180,18300,18300,18300,18300,0
|
|
20230808,165400,860562180,18300,18300,18300,18300,0
|
|
20230808,165300,860562180,18300,18300,18300,18300,0
|
|
20230808,165200,860562180,18300,18300,18300,18300,0
|
|
20230808,165100,860562180,18300,18300,18300,18300,0
|
|
20230808,165000,860562180,18300,18300,18300,18300,0
|
|
20230808,164900,860562180,18300,18300,18300,18300,1181
|
|
20230808,164800,860562180,18300,18300,18300,18300,0
|
|
20230808,164700,860562180,18300,18300,18300,18300,0
|
|
20230808,164600,860562180,18300,18300,18300,18300,0
|
|
20230808,164500,860562180,18300,18300,18300,18300,0
|
|
20230808,164400,860562180,18300,18300,18300,18300,0
|
|
20230808,164300,860562180,18300,18300,18300,18300,0
|
|
20230808,164200,860562180,18300,18300,18300,18300,0
|
|
20230808,164100,860562180,18300,18300,18300,18300,0
|
|
20230808,164000,860562180,18300,18300,18300,18300,0
|
|
20230808,163900,860562180,18300,18300,18300,18300,0
|
|
20230808,163800,860562180,18300,18300,18300,18300,0
|
|
20230808,163700,860562180,18300,18300,18300,18300,0
|
|
20230808,163600,860562180,18300,18300,18300,18300,0
|
|
20230808,163500,860562180,18300,18300,18300,18300,0
|
|
20230808,163400,860562180,18300,18300,18300,18300,0
|
|
20230808,163300,860562180,18300,18300,18300,18300,0
|
|
20230808,163200,860562180,18300,18300,18300,18300,0
|
|
20230808,163100,860562180,18300,18300,18300,18300,0
|
|
20230808,163000,860562180,18300,18300,18300,18300,0
|
|
20230808,162900,860562180,18300,18300,18300,18300,0
|
|
20230808,162800,860562180,18300,18300,18300,18300,0
|
|
20230808,162700,860562180,18300,18300,18300,18300,0
|
|
20230808,162600,860562180,18300,18300,18300,18300,0
|
|
20230808,162500,860562180,18300,18300,18300,18300,0
|
|
20230808,162400,860562180,18300,18300,18300,18300,0
|
|
20230808,162300,860562180,18300,18300,18300,18300,0
|
|
20230808,162200,860562180,18300,18300,18300,18300,0
|
|
20230808,162100,860562180,18300,18300,18300,18300,0
|
|
20230808,162000,860562180,18300,18300,18300,18300,0
|
|
20230808,161900,860562180,18300,18300,18300,18300,1181
|
|
20230808,161800,860562180,18300,18300,18300,18300,0
|
|
20230808,161700,860562180,18300,18300,18300,18300,0
|
|
20230808,161600,860562180,18300,18300,18300,18300,0
|
|
20230808,161500,860562180,18300,18300,18300,18300,0
|
|
20230808,161400,860562180,18300,18300,18300,18300,0
|
|
20230808,161300,860562180,18300,18300,18300,18300,0
|
|
20230808,161200,860562180,18300,18300,18300,18300,0
|
|
20230808,161100,860562180,18300,18300,18300,18300,0
|
|
20230808,161000,860562180,18300,18300,18300,18300,0
|
|
20230808,160900,860562180,18300,18300,18300,18300,0
|
|
20230808,160800,860562180,18300,18300,18300,18300,0
|
|
20230808,160700,860562180,18300,18300,18300,18300,0
|
|
20230808,160600,860562180,18300,18300,18300,18300,0
|
|
20230808,160500,860562180,18300,18300,18300,18300,0
|
|
20230808,160400,860562180,18300,18300,18300,18300,0
|
|
20230808,160300,860562180,18300,18300,18300,18300,0
|
|
20230808,160200,860562180,18300,18300,18300,18300,0
|
|
20230808,160100,860562180,18300,18300,18300,18300,0
|
|
20230808,160000,860562180,18300,18300,18300,18300,0
|
|
20230808,155900,860562180,18300,18300,18300,18300,0
|
|
20230808,155800,860562180,18300,18300,18300,18300,0
|
|
20230808,155700,860562180,18300,18300,18300,18300,0
|
|
20230808,155600,860562180,18300,18300,18300,18300,0
|
|
20230808,155500,860562180,18300,18300,18300,18300,0
|
|
20230808,155400,860562180,18300,18300,18300,18300,0
|
|
20230808,155300,860562180,18300,18300,18300,18300,0
|
|
20230808,155200,860562180,18300,18300,18300,18300,0
|
|
20230808,155100,860562180,18300,18300,18300,18300,0
|
|
20230808,155000,860562180,18300,18300,18300,18300,0
|
|
20230808,154900,860562180,18300,18300,18300,18300,1181
|
|
20230808,154800,860562180,18300,18300,18300,18300,0
|
|
20230808,154700,860562180,18300,18300,18300,18300,0
|
|
20230808,154600,860562180,18300,18300,18300,18300,0
|
|
20230808,154500,860562180,18300,18300,18300,18300,0
|
|
20230808,154400,860562180,18300,18300,18300,18300,0
|
|
20230808,154300,860562180,18300,18300,18300,18300,0
|
|
20230808,154200,860562180,18300,18300,18300,18300,0
|
|
20230808,154100,860562180,18300,18300,18300,18300,0
|
|
20230808,154000,860562180,18300,18300,18300,18300,0
|
|
20230808,153900,860562180,18300,18300,18300,18300,0
|
|
20230808,153800,860562180,18300,18300,18300,18300,0
|
|
20230808,153700,860562180,18300,18300,18300,18300,0
|
|
20230808,153600,860562180,18300,18300,18300,18300,0
|
|
20230808,153500,860562180,18300,18300,18300,18300,0
|
|
20230808,153400,860562180,18300,18300,18300,18300,0
|
|
20230808,153300,860562180,18300,18300,18300,18300,0
|
|
20230808,153200,860562180,18300,18300,18300,18300,0
|
|
20230808,153100,860562180,18300,18300,18300,18300,0
|
|
20230808,153000,860562180,18300,18300,18300,18300,1181
|
|
20230808,152900,838949880,18400,18400,18400,18400,0
|
|
20230808,152800,838949880,18400,18400,18400,18400,0
|
|
20230808,152700,838949880,18400,18400,18400,18400,0
|
|
20230808,152600,838949880,18400,18400,18400,18400,0
|
|
20230808,152500,838949880,18400,18400,18400,18400,0
|
|
20230808,152400,838949880,18400,18400,18400,18400,0
|
|
20230808,152300,838949880,18400,18400,18400,18400,0
|
|
20230808,152200,838949880,18400,18400,18400,18400,0
|
|
20230808,152100,838949880,18400,18400,18400,18400,0
|
|
20230808,152000,838949880,18400,18400,18400,18400,0
|
|
20230808,151900,838949880,18400,18350,18400,18300,1145
|
|
20230808,151800,817967650,18410,18410,18410,18410,0
|
|
20230808,151700,817967650,18410,18420,18420,18410,3
|
|
20230808,151600,817912410,18420,18350,18420,18350,3
|
|
20230808,151500,817857290,18430,18350,18430,18350,4
|
|
20230808,151400,817783810,18350,18430,18430,18350,73
|
|
20230808,151300,816444020,18450,18450,18450,18450,0
|
|
20230808,151200,816444020,18450,18450,18450,18450,2
|
|
20230808,151100,816407120,18320,18380,18450,18320,162
|
|
20230808,151000,813430380,18380,18380,18380,18310,18
|
|
20230808,150900,813100610,18380,18320,18380,18320,6
|
|
20230808,150800,812990630,18300,18330,18380,18300,554
|
|
20230808,150700,802848310,18330,18370,18370,18330,307
|
|
20230808,150600,797214060,18370,18400,18400,18370,709
|
|
20230808,150500,784178520,18400,18430,18430,18400,58
|
|
20230808,150400,783110970,18400,18430,18430,18400,614
|
|
20230808,150300,771812450,18450,18450,18450,18450,5
|
|
20230808,150200,771720200,18480,18420,18480,18420,201
|
|
20230808,150100,768017720,18500,18500,18500,18500,0
|
|
20230808,150000,768017720,18500,18500,18500,18500,0
|
|
20230808,145900,768017720,18500,18440,18500,18420,145
|
|
20230808,145800,765345020,18500,18500,18500,18500,1
|
|
20230808,145700,765326520,18510,18510,18510,18510,1
|
|
20230808,145600,765308010,18440,18470,18510,18440,32
|
|
20230808,145500,764717050,18510,18510,18510,18510,2
|
|
20230808,145400,764680030,18510,18480,18510,18480,62
|
|
20230808,145300,763533010,18470,18470,18470,18470,25
|
|
20230808,145200,763071260,18470,18470,18470,18470,20
|
|
20230808,145100,762701860,18470,18470,18470,18470,0
|
|
20230808,145000,762701860,18470,18470,18470,18470,1
|
|
20230808,144900,762683390,18440,18510,18510,18440,303
|
|
20230808,144800,757095860,18530,18530,18530,18530,0
|
|
20230808,144700,757095860,18530,18530,18530,18530,0
|
|
20230808,144600,757095860,18530,18530,18530,18530,0
|
|
20230808,144500,757095860,18530,18430,18530,18430,2
|
|
20230808,144400,757058900,18540,18540,18540,18540,2
|
|
20230808,144300,757021820,18450,18450,18450,18450,100
|
|
20230808,144200,755176820,18550,18550,18550,18550,0
|
|
20230808,144100,755176820,18550,18550,18550,18550,0
|
|
20230808,144000,755176820,18550,18480,18550,18480,200
|
|
20230808,143900,751474740,18480,18420,18480,18400,835
|
|
20230808,143800,736107420,18480,18420,18480,18420,80
|
|
20230808,143700,734633760,18470,18470,18470,18470,0
|
|
20230808,143600,734633760,18470,18470,18470,18470,0
|
|
20230808,143500,734633760,18470,18470,18470,18470,1
|
|
20230808,143400,734615290,18470,18450,18470,18410,1053
|
|
20230808,143300,715218060,18470,18470,18470,18470,30
|
|
20230808,143200,714663960,18470,18470,18470,18470,0
|
|
20230808,143100,714663960,18470,18470,18470,18470,8
|
|
20230808,143000,714516200,18480,18440,18480,18440,20
|
|
20230808,142900,714147360,18480,18480,18480,18480,0
|
|
20230808,142800,714147360,18480,18480,18480,18480,1
|
|
20230808,142700,714128880,18440,18440,18440,18440,4
|
|
20230808,142600,714055120,18480,18480,18480,18480,0
|
|
20230808,142500,714055120,18480,18450,18480,18440,190
|
|
20230808,142400,710551180,18450,18450,18450,18450,30
|
|
20230808,142300,709997680,18450,18460,18480,18450,585
|
|
20230808,142200,699199560,18460,18480,18480,18460,155
|
|
20230808,142100,696336260,18480,18480,18480,18480,3
|
|
20230808,142000,696280820,18480,18470,18480,18470,10
|
|
20230808,141900,696096110,18460,18460,18460,18460,0
|
|
20230808,141800,696096110,18460,18460,18460,18460,184
|
|
20230808,141700,692699470,18470,18470,18470,18470,0
|
|
20230808,141600,692699470,18470,18480,18480,18470,160
|
|
20230808,141500,689743670,18540,18540,18540,18540,1
|
|
20230808,141400,689725130,18470,18480,18480,18470,308
|
|
20230808,141300,684034640,18560,18550,18560,18480,103
|
|
20230808,141200,682130980,18530,18530,18530,18530,2
|
|
20230808,141100,682093920,18480,18490,18490,18480,167
|
|
20230808,141000,679006540,18490,18560,18560,18490,39
|
|
20230808,140900,678285030,18500,18500,18560,18500,105
|
|
20230808,140800,676342410,18580,18580,18580,18580,0
|
|
20230808,140700,676342410,18580,18500,18580,18500,2
|
|
20230808,140600,676305330,18500,18500,18500,18500,7
|
|
20230808,140500,676175830,18590,18590,18590,18590,0
|
|
20230808,140400,676175830,18590,18590,18590,18590,5
|
|
20230808,140300,676082880,18600,18600,18600,18600,0
|
|
20230808,140200,676082880,18600,18520,18600,18490,55
|
|
20230808,140100,675064560,18590,18590,18590,18590,9
|
|
20230808,140000,674897250,18590,18590,18590,18590,0
|
|
20230808,135900,674897250,18590,18590,18590,18590,20
|
|
20230808,135800,674525450,18600,18570,18600,18570,2
|
|
20230808,135700,674488280,18570,18600,18600,18570,70
|
|
20230808,135600,673188320,18570,18570,18570,18570,10
|
|
20230808,135500,673002620,18600,18600,18600,18600,0
|
|
20230808,135400,673002620,18600,18600,18600,18600,0
|
|
20230808,135300,673002620,18600,18600,18600,18600,0
|
|
20230808,135200,673002620,18600,18600,18600,18600,0
|
|
20230808,135100,673002620,18600,18600,18600,18600,0
|
|
20230808,135000,673002620,18600,18570,18600,18570,118
|
|
20230808,134900,670810900,18480,18480,18570,18480,122
|
|
20230808,134800,668549250,18570,18570,18570,18570,0
|
|
20230808,134700,668549250,18570,18570,18570,18570,2
|
|
20230808,134600,668512110,18520,18510,18520,18510,517
|
|
20230808,134500,658939110,18520,18520,18520,18520,0
|
|
20230808,134400,658939110,18520,18500,18520,18470,873
|
|
20230808,134300,642813560,18500,18500,18500,18500,186
|
|
20230808,134200,639372560,18510,18520,18520,18500,527
|
|
20230808,134100,629618400,18520,18520,18520,18520,64
|
|
20230808,134000,628433120,18570,18570,18570,18570,1
|
|
20230808,133900,628414550,18540,18570,18570,18540,124
|
|
20230808,133800,626114660,18570,18580,18580,18570,20
|
|
20230808,133700,625743160,18590,18590,18590,18590,10
|
|
20230808,133600,625557260,18600,18600,18600,18600,0
|
|
20230808,133500,625557260,18600,18600,18600,18600,0
|
|
20230808,133400,625557260,18600,18600,18600,18600,1
|
|
20230808,133300,625538660,18540,18600,18600,18540,3
|
|
20230808,133200,625482920,18600,18530,18600,18530,31
|
|
20230808,133100,624908420,18600,18600,18600,18600,0
|
|
20230808,133000,624908420,18600,18600,18600,18600,130
|
|
20230808,132900,622490420,18600,18600,18600,18600,1
|
|
20230808,132800,622471820,18600,18600,18600,18600,2
|
|
20230808,132700,622434620,18520,18580,18580,18520,57
|
|
20230808,132600,621378380,18580,18580,18580,18580,0
|
|
20230808,132500,621378380,18580,18580,18580,18580,0
|
|
20230808,132400,621378380,18580,18580,18580,18580,0
|
|
20230808,132300,621378380,18580,18580,18580,18580,4
|
|
20230808,132200,621304060,18580,18580,18580,18580,0
|
|
20230808,132100,621304060,18580,18580,18580,18580,100
|
|
20230808,132000,619446060,18580,18560,18580,18510,65
|
|
20230808,131900,618241920,18510,18510,18510,18510,0
|
|
20230808,131800,618241920,18510,18510,18510,18510,93
|
|
20230808,131700,616520490,18560,18560,18560,18560,1
|
|
20230808,131600,616501930,18510,18510,18560,18510,63
|
|
20230808,131500,615335750,18510,18510,18510,18510,1
|
|
20230808,131400,615317240,18580,18580,18580,18580,0
|
|
20230808,131300,615317240,18580,18500,18580,18500,32
|
|
20230808,131200,614725160,18510,18510,18510,18510,73
|
|
20230808,131100,613373930,18520,18520,18520,18520,39
|
|
20230808,131000,612651650,18520,18530,18580,18520,289
|
|
20230808,130900,607299110,18520,18540,18540,18520,872
|
|
20230808,130800,591144350,18600,18600,18600,18600,0
|
|
20230808,130700,591144350,18600,18600,18600,18600,0
|
|
20230808,130600,591144350,18600,18600,18600,18600,0
|
|
20230808,130500,591144350,18600,18600,18600,18600,1
|
|
20230808,130400,591125750,18540,18540,18540,18540,0
|
|
20230808,130300,591125750,18540,18590,18600,18540,103
|
|
20230808,130200,589211010,18590,18590,18590,18590,0
|
|
20230808,130100,589211010,18590,18590,18590,18590,0
|
|
20230808,130000,589211010,18590,18590,18590,18590,0
|
|
20230808,125900,589211010,18590,18580,18590,18580,21
|
|
20230808,125800,588820750,18540,18540,18540,18530,334
|
|
20230808,125700,582628730,18600,18600,18600,18600,0
|
|
20230808,125600,582628730,18600,18600,18600,18600,1
|
|
20230808,125500,582610130,18520,18550,18600,18520,96
|
|
20230808,125400,580829430,18610,18610,18610,18610,0
|
|
20230808,125300,580829430,18610,18610,18610,18610,0
|
|
20230808,125200,580829430,18610,18610,18610,18610,0
|
|
20230808,125100,580829430,18610,18610,18610,18610,1
|
|
20230808,125000,580810820,18610,18610,18610,18610,0
|
|
20230808,124900,580810820,18610,18600,18610,18600,3
|
|
20230808,124800,580755010,18610,18590,18610,18590,102
|
|
20230808,124700,578858790,18500,18500,18500,18500,83
|
|
20230808,124600,577323290,18590,18590,18590,18590,2
|
|
20230808,124500,577286110,18500,18490,18500,18490,123
|
|
20230808,124400,575011510,18490,18450,18490,18450,26
|
|
20230808,124300,574531770,18500,18500,18500,18500,0
|
|
20230808,124200,574531770,18500,18500,18500,18500,0
|
|
20230808,124100,574531770,18500,18500,18500,18500,0
|
|
20230808,124000,574531770,18500,18500,18500,18500,1
|
|
20230808,123900,574513270,18500,18500,18500,18500,0
|
|
20230808,123800,574513270,18500,18500,18500,18500,113
|
|
20230808,123700,572422770,18500,18500,18500,18500,50
|
|
20230808,123600,571497770,18500,18480,18500,18480,11
|
|
20230808,123500,571294470,18480,18480,18480,18480,10
|
|
20230808,123400,571109670,18480,18480,18480,18480,1
|
|
20230808,123300,571091190,18420,18480,18480,18420,10
|
|
20230808,123200,570906510,18460,18460,18460,18420,7
|
|
20230808,123100,570777410,18420,18460,18460,18420,53
|
|
20230808,123000,569801030,18460,18420,18460,18420,310
|
|
20230808,122900,564090110,18430,18440,18450,18420,910
|
|
20230808,122800,547321620,18440,18460,18460,18440,165
|
|
20230808,122700,544276860,18470,18480,18480,18470,601
|
|
20230808,122600,533171520,18480,18510,18510,18480,710
|
|
20230808,122500,520038710,18520,18520,18520,18520,16
|
|
20230808,122400,519742390,18580,18580,18580,18580,1
|
|
20230808,122300,519723810,18510,18530,18530,18510,315
|
|
20230808,122200,513889630,18600,18600,18600,18600,0
|
|
20230808,122100,513889630,18600,18600,18600,18600,0
|
|
20230808,122000,513889630,18600,18600,18600,18600,0
|
|
20230808,121900,513889630,18600,18590,18600,18590,2
|
|
20230808,121800,513852440,18600,18590,18600,18520,201
|
|
20230808,121700,510128070,18600,18600,18600,18600,27
|
|
20230808,121600,509625870,18600,18600,18600,18600,0
|
|
20230808,121500,509625870,18600,18600,18600,18600,5
|
|
20230808,121400,509532870,18600,18600,18600,18600,0
|
|
20230808,121300,509532870,18600,18600,18600,18600,1
|
|
20230808,121200,509514270,18590,18590,18590,18590,80
|
|
20230808,121100,508027070,18600,18600,18600,18600,0
|
|
20230808,121000,508027070,18600,18600,18600,18600,0
|
|
20230808,120900,508027070,18600,18600,18600,18600,1
|
|
20230808,120800,508008470,18530,18560,18560,18530,30
|
|
20230808,120700,507452360,18600,18600,18600,18600,0
|
|
20230808,120600,507452360,18600,18600,18600,18600,0
|
|
20230808,120500,507452360,18600,18600,18600,18600,0
|
|
20230808,120400,507452360,18600,18600,18600,18600,0
|
|
20230808,120300,507452360,18600,18600,18600,18600,0
|
|
20230808,120200,507452360,18600,18600,18600,18600,0
|
|
20230808,120100,507452360,18600,18600,18600,18600,0
|
|
20230808,120000,507452360,18600,18600,18600,18600,1
|
|
20230808,115900,507433760,18600,18590,18600,18590,7
|
|
20230808,115800,507303610,18560,18560,18560,18560,5
|
|
20230808,115700,507210810,18560,18530,18560,18530,189
|
|
20230808,115600,503708580,18530,18530,18530,18530,134
|
|
20230808,115500,501225560,18530,18530,18530,18530,25
|
|
20230808,115400,500762310,18530,18530,18530,18530,70
|
|
20230808,115300,499465210,18530,18530,18530,18530,26
|
|
20230808,115200,498983430,18530,18550,18550,18530,89
|
|
20230808,115100,497333950,18540,18540,18540,18540,0
|
|
20230808,115000,497333950,18540,18540,18540,18540,0
|
|
20230808,114900,497333950,18540,18540,18540,18540,0
|
|
20230808,114800,497333950,18540,18540,18540,18540,0
|
|
20230808,114700,497333950,18540,18540,18540,18540,0
|
|
20230808,114600,497333950,18540,18540,18540,18540,0
|
|
20230808,114500,497333950,18540,18550,18550,18540,218
|
|
20230808,114400,493291150,18560,18560,18560,18560,23
|
|
20230808,114300,492864270,18560,18560,18560,18560,0
|
|
20230808,114200,492864270,18560,18560,18560,18560,0
|
|
20230808,114100,492864270,18560,18600,18600,18560,50
|
|
20230808,114000,491936230,18560,18560,18560,18560,2
|
|
20230808,113900,491899110,18620,18620,18620,18620,0
|
|
20230808,113800,491899110,18620,18620,18620,18620,0
|
|
20230808,113700,491899110,18620,18620,18620,18620,0
|
|
20230808,113600,491899110,18620,18620,18620,18620,0
|
|
20230808,113500,491899110,18620,18620,18620,18620,0
|
|
20230808,113400,491899110,18620,18620,18620,18620,0
|
|
20230808,113300,491899110,18620,18620,18620,18620,0
|
|
20230808,113200,491899110,18620,18620,18620,18620,0
|
|
20230808,113100,491899110,18620,18610,18620,18610,14
|
|
20230808,113000,491638510,18620,18620,18620,18620,0
|
|
20230808,112900,491638510,18620,18620,18620,18620,0
|
|
20230808,112800,491638510,18620,18620,18620,18620,0
|
|
20230808,112700,491638510,18620,18620,18620,18620,0
|
|
20230808,112600,491638510,18620,18620,18620,18620,0
|
|
20230808,112500,491638510,18620,18620,18620,18620,1
|
|
20230808,112400,491619890,18530,18540,18540,18530,50
|
|
20230808,112300,490693290,18620,18620,18620,18530,112
|
|
20230808,112200,488616160,18650,18650,18650,18650,0
|
|
20230808,112100,488616160,18650,18550,18650,18540,195
|
|
20230808,112000,485000080,18550,18550,18550,18550,0
|
|
20230808,111900,485000080,18550,18560,18560,18550,202
|
|
20230808,111800,481251970,18660,18660,18660,18660,0
|
|
20230808,111700,481251970,18660,18600,18660,18570,98
|
|
20230808,111600,479431740,18660,18660,18660,18660,0
|
|
20230808,111500,479431740,18660,18660,18660,18660,0
|
|
20230808,111400,479431740,18660,18660,18660,18660,0
|
|
20230808,111300,479431740,18660,18660,18660,18660,1
|
|
20230808,111200,479413080,18670,18670,18670,18670,0
|
|
20230808,111100,479413080,18670,18670,18670,18670,20
|
|
20230808,111000,479039680,18600,18600,18600,18600,14
|
|
20230808,110900,478779280,18690,18710,18710,18620,44
|
|
20230808,110800,477959420,18620,18620,18620,18620,11
|
|
20230808,110700,477754600,18720,18720,18720,18720,0
|
|
20230808,110600,477754600,18720,18720,18720,18720,0
|
|
20230808,110500,477754600,18720,18720,18720,18720,0
|
|
20230808,110400,477754600,18720,18720,18720,18720,0
|
|
20230808,110300,477754600,18720,18720,18720,18720,0
|
|
20230808,110200,477754600,18720,18720,18720,18720,0
|
|
20230808,110100,477754600,18720,18720,18720,18720,0
|
|
20230808,110000,477754600,18720,18720,18720,18720,1
|
|
20230808,105900,477735880,18640,18730,18730,18640,148
|
|
20230808,105800,474976500,18650,18730,18730,18650,150
|
|
20230808,105700,472178920,18650,18740,18740,18650,41
|
|
20230808,105600,471412190,18740,18690,18740,18690,15
|
|
20230808,105500,471131790,18760,18760,18760,18760,0
|
|
20230808,105400,471131790,18760,18760,18760,18760,0
|
|
20230808,105300,471131790,18760,18760,18760,18760,0
|
|
20230808,105200,471131790,18760,18760,18760,18760,2
|
|
20230808,105100,471094270,18760,18760,18760,18760,0
|
|
20230808,105000,471094270,18760,18760,18760,18760,0
|
|
20230808,104900,471094270,18760,18760,18760,18760,0
|
|
20230808,104800,471094270,18760,18750,18760,18750,69
|
|
20230808,104700,469800490,18760,18750,18760,18750,99
|
|
20230808,104600,467944220,18750,18750,18750,18750,0
|
|
20230808,104500,467944220,18750,18750,18750,18750,134
|
|
20230808,104400,465431720,18620,18620,18620,18620,218
|
|
20230808,104300,461372560,18760,18760,18760,18760,2
|
|
20230808,104200,461335040,18700,18680,18700,18680,376
|
|
20230808,104100,454307360,18680,18680,18680,18680,0
|
|
20230808,104000,454307360,18680,18680,18680,18680,0
|
|
20230808,103900,454307360,18680,18680,18680,18680,0
|
|
20230808,103800,454307360,18680,18680,18680,18600,43
|
|
20230808,103700,453507320,18650,18680,18680,18650,54
|
|
20230808,103600,452500190,18680,18680,18680,18680,20
|
|
20230808,103500,452126590,18680,18680,18680,18680,1
|
|
20230808,103400,452107910,18660,18570,18680,18570,14
|
|
20230808,103300,451847530,18680,18660,18680,18560,272
|
|
20230808,103200,446786130,18660,18600,18660,18600,702
|
|
20230808,103100,433727810,18540,18540,18540,18540,10
|
|
20230808,103000,433542410,18600,18600,18600,18600,9
|
|
20230808,102900,433375010,18600,18600,18600,18600,1
|
|
20230808,102800,433356410,18530,18540,18540,18530,180
|
|
20230808,102700,430020500,18550,18580,18580,18550,1180
|
|
20230808,102600,408117950,18580,18580,18580,18580,100
|
|
20230808,102500,406259950,18580,18580,18610,18580,81
|
|
20230808,102400,404753470,18650,18570,18650,18570,203
|
|
20230808,102300,400983520,18660,18580,18660,18570,45
|
|
20230808,102200,400147710,18660,18580,18660,18580,139
|
|
20230808,102100,397564790,18680,18680,18680,18680,0
|
|
20230808,102000,397564790,18680,18680,18680,18680,6
|
|
20230808,101900,397452710,18690,18690,18690,18690,0
|
|
20230808,101800,397452710,18690,18690,18690,18690,0
|
|
20230808,101700,397452710,18690,18600,18690,18600,63
|
|
20230808,101600,396280820,18700,18700,18700,18700,0
|
|
20230808,101500,396280820,18700,18700,18700,18700,1
|
|
20230808,101400,396262120,18710,18710,18710,18710,24
|
|
20230808,101300,395813080,18580,18600,18600,18580,330
|
|
20230808,101200,389678480,18770,18680,18770,18590,875
|
|
20230808,101100,373360110,18680,18700,18700,18680,342
|
|
20230808,101000,366967850,18750,18750,18750,18750,50
|
|
20230808,100900,366030350,18780,18780,18780,18780,0
|
|
20230808,100800,366030350,18780,18780,18780,18780,27
|
|
20230808,100700,365523290,18780,18690,18780,18670,106
|
|
20230808,100600,363542300,18790,18770,18790,18770,7
|
|
20230808,100500,363410890,18790,18790,18790,18790,2
|
|
20230808,100400,363373310,18670,18710,18710,18670,530
|
|
20230808,100300,353461410,18790,18790,18790,18790,0
|
|
20230808,100200,353461410,18790,18790,18840,18710,1020
|
|
20230808,100100,334295770,18840,18840,18840,18790,388
|
|
20230808,100000,327004880,18840,18790,18840,18790,607
|
|
20230808,095900,315599240,18790,18790,18790,18790,70
|
|
20230808,095800,314283940,18790,18740,18790,18740,118
|
|
20230808,095700,312068570,18660,18660,18660,18660,1
|
|
20230808,095600,312049910,18640,18740,18740,18640,31
|
|
20230808,095500,311471970,18630,18640,18640,18630,51
|
|
20230808,095400,310521830,18740,18630,18740,18630,16
|
|
20230808,095300,310223530,18740,18740,18740,18630,17
|
|
20230808,095200,309905280,18750,18750,18750,18750,53
|
|
20230808,095100,308911530,18790,18790,18790,18790,30
|
|
20230808,095000,308347830,18790,18790,18900,18740,1791
|
|
20230808,094900,274614170,18790,18660,18790,18660,1698
|
|
20230808,094800,242861730,18550,18550,18550,18520,1027
|
|
20230808,094700,223811540,18550,18600,18600,18550,17
|
|
20230808,094600,223495690,18600,18600,18600,18600,23
|
|
20230808,094500,223067890,18600,18490,18600,18490,1183
|
|
20230808,094400,201093350,18490,18590,18590,18490,511
|
|
20230808,094300,191634840,18600,18610,18610,18600,103
|
|
20230808,094200,189718690,18670,18670,18670,18610,73
|
|
20230808,094100,188359800,18680,18680,18680,18680,0
|
|
20230808,094000,188359800,18680,18680,18680,18680,0
|
|
20230808,093900,188359800,18680,18680,18680,18680,0
|
|
20230808,093800,188359800,18680,18640,18680,18610,71
|
|
20230808,093700,187035820,18690,18690,18690,18690,0
|
|
20230808,093600,187035820,18690,18690,18690,18690,0
|
|
20230808,093500,187035820,18690,18680,18690,18680,303
|
|
20230808,093400,181375760,18680,18680,18680,18680,0
|
|
20230808,093300,181375760,18680,18630,18680,18630,97
|
|
20230808,093200,179568550,18630,18630,18630,18620,54
|
|
20230808,093100,178562570,18620,18620,18620,18620,17
|
|
20230808,093000,178246030,18580,18620,18620,18580,51
|
|
20230808,092900,177297410,18630,18630,18630,18500,153
|
|
20230808,092800,174462440,18640,18640,18640,18640,0
|
|
20230808,092700,174462440,18640,18520,18640,18510,91
|
|
20230808,092600,172777110,18640,18530,18640,18500,771
|
|
20230808,092500,158505700,18740,18730,18740,18520,481
|
|
20230808,092400,149497440,18500,18740,18740,18500,511
|
|
20230808,092300,139947750,18740,18600,18740,18600,155
|
|
20230808,092200,137061670,18580,18580,18580,18580,27
|
|
20230808,092100,136560010,18580,18470,18580,18470,1053
|
|
20230808,092000,117085010,18430,18420,18430,18420,234
|
|
20230808,091900,112772400,18430,18420,18450,18420,290
|
|
20230808,091800,107426930,18420,18500,18510,18420,112
|
|
20230808,091700,105358480,18500,18520,18520,18500,51
|
|
20230808,091600,104414820,18520,18510,18520,18500,673
|
|
20230808,091500,91959780,18520,18560,18580,18520,223
|
|
20230808,091400,87825670,18580,18590,18590,18570,211
|
|
20230808,091300,83905840,18600,18590,18600,18570,260
|
|
20230808,091200,79073160,18580,18610,18610,18580,322
|
|
20230808,091100,73085480,18600,18650,18650,18600,797
|
|
20230808,091000,58240930,18640,18650,18650,18610,126
|
|
20230808,090900,55893380,18620,18700,18720,18620,1192
|
|
20230808,090800,33644410,18700,18740,18740,18700,594
|
|
20230808,090700,22530900,18720,18730,18740,18720,291
|
|
20230808,090600,17080090,18740,18740,18740,18740,300
|
|
20230808,090500,11458090,18850,18850,18850,18850,25
|
|
20230808,090400,10986840,18850,18850,18850,18850,2
|
|
20230808,090300,10949140,18730,18890,18900,18730,330
|
|
20230808,090200,4759680,18900,18910,18910,18900,3
|
|
20230808,090100,4702960,18910,18770,18910,18770,29
|
|
20230808,090000,4158490,18710,18700,18770,18700,123
|