591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184800,873155470,18610,18610,18610,18610,314
|
|
20230809,184700,873155470,18610,18610,18610,18610,0
|
|
20230809,184600,873155470,18610,18610,18610,18610,0
|
|
20230809,184500,873155470,18610,18610,18610,18610,0
|
|
20230809,184400,873155470,18610,18610,18610,18610,0
|
|
20230809,184300,873155470,18610,18610,18610,18610,0
|
|
20230809,184200,873155470,18610,18610,18610,18610,0
|
|
20230809,184100,873155470,18610,18610,18610,18610,0
|
|
20230809,184000,873155470,18610,18610,18610,18610,0
|
|
20230809,183900,873155470,18610,18610,18610,18610,0
|
|
20230809,183800,873155470,18610,18610,18610,18610,0
|
|
20230809,183700,873155470,18610,18610,18610,18610,0
|
|
20230809,183600,873155470,18610,18610,18610,18610,0
|
|
20230809,183500,873155470,18610,18610,18610,18610,0
|
|
20230809,183400,873155470,18610,18610,18610,18610,0
|
|
20230809,183300,873155470,18610,18610,18610,18610,0
|
|
20230809,183200,873155470,18610,18610,18610,18610,0
|
|
20230809,183100,873155470,18610,18610,18610,18610,0
|
|
20230809,183000,873155470,18610,18610,18610,18610,0
|
|
20230809,182900,873155470,18610,18610,18610,18610,0
|
|
20230809,182800,873155470,18610,18610,18610,18610,0
|
|
20230809,182700,873155470,18610,18610,18610,18610,0
|
|
20230809,182600,873155470,18610,18610,18610,18610,0
|
|
20230809,182500,873155470,18610,18610,18610,18610,0
|
|
20230809,182400,873155470,18610,18610,18610,18610,0
|
|
20230809,182300,873155470,18610,18610,18610,18610,0
|
|
20230809,182200,873155470,18610,18610,18610,18610,0
|
|
20230809,182100,873155470,18610,18610,18610,18610,0
|
|
20230809,182000,873155470,18610,18610,18610,18610,0
|
|
20230809,181900,873155470,18610,18610,18610,18610,0
|
|
20230809,181800,873155470,18610,18610,18610,18610,314
|
|
20230809,181700,873155470,18610,18610,18610,18610,0
|
|
20230809,181600,873155470,18610,18610,18610,18610,0
|
|
20230809,181500,873155470,18610,18610,18610,18610,0
|
|
20230809,181400,873155470,18610,18610,18610,18610,0
|
|
20230809,181300,873155470,18610,18610,18610,18610,0
|
|
20230809,181200,873155470,18610,18610,18610,18610,0
|
|
20230809,181100,873155470,18610,18610,18610,18610,0
|
|
20230809,181000,873155470,18610,18610,18610,18610,0
|
|
20230809,180900,873155470,18610,18610,18610,18610,0
|
|
20230809,180800,873155470,18610,18610,18610,18610,0
|
|
20230809,180700,873155470,18610,18610,18610,18610,0
|
|
20230809,180600,873155470,18610,18610,18610,18610,0
|
|
20230809,180500,873155470,18610,18610,18610,18610,0
|
|
20230809,180400,873155470,18610,18610,18610,18610,0
|
|
20230809,180300,873155470,18610,18610,18610,18610,0
|
|
20230809,180200,873155470,18610,18610,18610,18610,0
|
|
20230809,180100,873155470,18610,18610,18610,18610,0
|
|
20230809,180000,873155470,18610,18610,18610,18610,0
|
|
20230809,175900,873155470,18610,18610,18610,18610,0
|
|
20230809,175800,873155470,18610,18610,18610,18610,0
|
|
20230809,175700,873155470,18610,18610,18610,18610,0
|
|
20230809,175600,873155470,18610,18610,18610,18610,0
|
|
20230809,175500,873155470,18610,18610,18610,18610,0
|
|
20230809,175400,873155470,18610,18610,18610,18610,0
|
|
20230809,175300,873155470,18610,18610,18610,18610,0
|
|
20230809,175200,873155470,18610,18610,18610,18610,0
|
|
20230809,175100,873155470,18610,18610,18610,18610,0
|
|
20230809,175000,873155470,18610,18610,18610,18610,0
|
|
20230809,174900,873155470,18610,18610,18610,18610,0
|
|
20230809,174800,873155470,18610,18610,18610,18610,314
|
|
20230809,174700,873155470,18610,18610,18610,18610,0
|
|
20230809,174600,873155470,18610,18610,18610,18610,0
|
|
20230809,174500,873155470,18610,18610,18610,18610,0
|
|
20230809,174400,873155470,18610,18610,18610,18610,0
|
|
20230809,174300,873155470,18610,18610,18610,18610,0
|
|
20230809,174200,873155470,18610,18610,18610,18610,0
|
|
20230809,174100,873155470,18610,18610,18610,18610,0
|
|
20230809,174000,873155470,18610,18610,18610,18610,0
|
|
20230809,173900,873155470,18610,18610,18610,18610,0
|
|
20230809,173800,873155470,18610,18610,18610,18610,0
|
|
20230809,173700,873155470,18610,18610,18610,18610,0
|
|
20230809,173600,873155470,18610,18610,18610,18610,0
|
|
20230809,173500,873155470,18610,18610,18610,18610,0
|
|
20230809,173400,873155470,18610,18610,18610,18610,0
|
|
20230809,173300,873155470,18610,18610,18610,18610,0
|
|
20230809,173200,873155470,18610,18610,18610,18610,0
|
|
20230809,173100,873155470,18610,18610,18610,18610,0
|
|
20230809,173000,873155470,18610,18610,18610,18610,0
|
|
20230809,172900,873155470,18610,18610,18610,18610,0
|
|
20230809,172800,873155470,18610,18610,18610,18610,0
|
|
20230809,172700,873155470,18610,18610,18610,18610,0
|
|
20230809,172600,873155470,18610,18610,18610,18610,0
|
|
20230809,172500,873155470,18610,18610,18610,18610,0
|
|
20230809,172400,873155470,18610,18610,18610,18610,0
|
|
20230809,172300,873155470,18610,18610,18610,18610,0
|
|
20230809,172200,873155470,18610,18610,18610,18610,0
|
|
20230809,172100,873155470,18610,18610,18610,18610,0
|
|
20230809,172000,873155470,18610,18610,18610,18610,0
|
|
20230809,171900,873155470,18610,18610,18610,18610,0
|
|
20230809,171800,873155470,18610,18610,18610,18610,314
|
|
20230809,171700,873155470,18610,18610,18610,18610,0
|
|
20230809,171600,873155470,18610,18610,18610,18610,0
|
|
20230809,171500,873155470,18610,18610,18610,18610,0
|
|
20230809,171400,873155470,18610,18610,18610,18610,0
|
|
20230809,171300,873155470,18610,18610,18610,18610,0
|
|
20230809,171200,873155470,18610,18610,18610,18610,0
|
|
20230809,171100,873155470,18610,18610,18610,18610,0
|
|
20230809,171000,873155470,18610,18610,18610,18610,0
|
|
20230809,170900,873155470,18610,18610,18610,18610,0
|
|
20230809,170800,873155470,18610,18610,18610,18610,0
|
|
20230809,170700,873155470,18610,18610,18610,18610,0
|
|
20230809,170600,873155470,18610,18610,18610,18610,0
|
|
20230809,170500,873155470,18610,18610,18610,18610,0
|
|
20230809,170400,873155470,18610,18610,18610,18610,0
|
|
20230809,170300,873155470,18610,18610,18610,18610,0
|
|
20230809,170200,873155470,18610,18610,18610,18610,0
|
|
20230809,170100,873155470,18610,18610,18610,18610,0
|
|
20230809,170000,873155470,18610,18610,18610,18610,0
|
|
20230809,165900,873155470,18610,18610,18610,18610,0
|
|
20230809,165800,873155470,18610,18610,18610,18610,0
|
|
20230809,165700,873155470,18610,18610,18610,18610,0
|
|
20230809,165600,873155470,18610,18610,18610,18610,0
|
|
20230809,165500,873155470,18610,18610,18610,18610,0
|
|
20230809,165400,873155470,18610,18610,18610,18610,0
|
|
20230809,165300,873155470,18610,18610,18610,18610,0
|
|
20230809,165200,873155470,18610,18610,18610,18610,0
|
|
20230809,165100,873155470,18610,18610,18610,18610,0
|
|
20230809,165000,873155470,18610,18610,18610,18610,0
|
|
20230809,164900,873155470,18610,18610,18610,18610,0
|
|
20230809,164800,873155470,18610,18610,18610,18610,314
|
|
20230809,164700,873155470,18610,18610,18610,18610,0
|
|
20230809,164600,873155470,18610,18610,18610,18610,0
|
|
20230809,164500,873155470,18610,18610,18610,18610,0
|
|
20230809,164400,873155470,18610,18610,18610,18610,0
|
|
20230809,164300,873155470,18610,18610,18610,18610,0
|
|
20230809,164200,873155470,18610,18610,18610,18610,0
|
|
20230809,164100,873155470,18610,18610,18610,18610,0
|
|
20230809,164000,873155470,18610,18610,18610,18610,0
|
|
20230809,163900,873155470,18610,18610,18610,18610,0
|
|
20230809,163800,873155470,18610,18610,18610,18610,0
|
|
20230809,163700,873155470,18610,18610,18610,18610,0
|
|
20230809,163600,873155470,18610,18610,18610,18610,0
|
|
20230809,163500,873155470,18610,18610,18610,18610,0
|
|
20230809,163400,873155470,18610,18610,18610,18610,0
|
|
20230809,163300,873155470,18610,18610,18610,18610,0
|
|
20230809,163200,873155470,18610,18610,18610,18610,0
|
|
20230809,163100,873155470,18610,18610,18610,18610,0
|
|
20230809,163000,873155470,18610,18610,18610,18610,0
|
|
20230809,162900,873155470,18610,18610,18610,18610,0
|
|
20230809,162800,873155470,18610,18610,18610,18610,0
|
|
20230809,162700,873155470,18610,18610,18610,18610,0
|
|
20230809,162600,873155470,18610,18610,18610,18610,0
|
|
20230809,162500,873155470,18610,18610,18610,18610,0
|
|
20230809,162400,873155470,18610,18610,18610,18610,0
|
|
20230809,162300,873155470,18610,18610,18610,18610,0
|
|
20230809,162200,873155470,18610,18610,18610,18610,0
|
|
20230809,162100,873155470,18610,18610,18610,18610,0
|
|
20230809,162000,873155470,18610,18610,18610,18610,0
|
|
20230809,161900,873155470,18610,18610,18610,18610,0
|
|
20230809,161800,873155470,18610,18610,18610,18610,314
|
|
20230809,161700,873155470,18610,18610,18610,18610,0
|
|
20230809,161600,873155470,18610,18610,18610,18610,0
|
|
20230809,161500,873155470,18610,18610,18610,18610,0
|
|
20230809,161400,873155470,18610,18610,18610,18610,0
|
|
20230809,161300,873155470,18610,18610,18610,18610,0
|
|
20230809,161200,873155470,18610,18610,18610,18610,0
|
|
20230809,161100,873155470,18610,18610,18610,18610,0
|
|
20230809,161000,873155470,18610,18610,18610,18610,0
|
|
20230809,160900,873155470,18610,18610,18610,18610,0
|
|
20230809,160800,873155470,18610,18610,18610,18610,0
|
|
20230809,160700,873155470,18610,18610,18610,18610,0
|
|
20230809,160600,873155470,18610,18610,18610,18610,0
|
|
20230809,160500,873155470,18610,18610,18610,18610,0
|
|
20230809,160400,873155470,18610,18610,18610,18610,0
|
|
20230809,160300,873155470,18610,18610,18610,18610,0
|
|
20230809,160200,873155470,18610,18610,18610,18610,0
|
|
20230809,160100,873155470,18610,18610,18610,18610,0
|
|
20230809,160000,873155470,18610,18610,18610,18610,0
|
|
20230809,155900,873155470,18610,18610,18610,18610,0
|
|
20230809,155800,873155470,18610,18610,18610,18610,0
|
|
20230809,155700,873155470,18610,18610,18610,18610,0
|
|
20230809,155600,873155470,18610,18610,18610,18610,0
|
|
20230809,155500,873155470,18610,18610,18610,18610,0
|
|
20230809,155400,873155470,18610,18610,18610,18610,0
|
|
20230809,155300,873155470,18610,18610,18610,18610,0
|
|
20230809,155200,873155470,18610,18610,18610,18610,0
|
|
20230809,155100,873155470,18610,18610,18610,18610,0
|
|
20230809,155000,873155470,18610,18610,18610,18610,0
|
|
20230809,154900,873155470,18610,18610,18610,18610,0
|
|
20230809,154800,873155470,18610,18610,18610,18610,314
|
|
20230809,154700,873155470,18610,18610,18610,18610,0
|
|
20230809,154600,873155470,18610,18610,18610,18610,0
|
|
20230809,154500,873155470,18610,18610,18610,18610,0
|
|
20230809,154400,873155470,18610,18610,18610,18610,0
|
|
20230809,154300,873155470,18610,18610,18610,18610,0
|
|
20230809,154200,873155470,18610,18610,18610,18610,0
|
|
20230809,154100,873155470,18610,18610,18610,18610,0
|
|
20230809,154000,873155470,18610,18610,18610,18610,0
|
|
20230809,153900,873155470,18610,18610,18610,18610,0
|
|
20230809,153800,873155470,18610,18610,18610,18610,0
|
|
20230809,153700,873155470,18610,18610,18610,18610,0
|
|
20230809,153600,873155470,18610,18610,18610,18610,0
|
|
20230809,153500,873155470,18610,18610,18610,18610,0
|
|
20230809,153400,873155470,18610,18610,18610,18610,0
|
|
20230809,153300,873155470,18610,18610,18610,18610,0
|
|
20230809,153200,873155470,18610,18610,18610,18610,0
|
|
20230809,153100,873155470,18610,18610,18610,18610,0
|
|
20230809,153000,873155470,18610,18610,18610,18610,314
|
|
20230809,152900,867311930,18610,18610,18610,18610,0
|
|
20230809,152800,867311930,18610,18610,18610,18610,0
|
|
20230809,152700,867311930,18610,18610,18610,18610,0
|
|
20230809,152600,867311930,18610,18610,18610,18610,0
|
|
20230809,152500,867311930,18610,18610,18610,18610,0
|
|
20230809,152400,867311930,18610,18610,18610,18610,0
|
|
20230809,152300,867311930,18610,18610,18610,18610,0
|
|
20230809,152200,867311930,18610,18610,18610,18610,0
|
|
20230809,152100,867311930,18610,18610,18610,18610,0
|
|
20230809,152000,867311930,18610,18610,18610,18610,0
|
|
20230809,151900,867311930,18610,18610,18620,18610,61
|
|
20230809,151800,866176640,18620,18620,18620,18620,2
|
|
20230809,151700,866139400,18580,18610,18620,18580,106
|
|
20230809,151600,864169720,18600,18590,18600,18590,63
|
|
20230809,151500,862998420,18600,18580,18600,18550,1568
|
|
20230809,151400,833881580,18590,18590,18590,18590,0
|
|
20230809,151300,833881580,18590,18580,18590,18580,12
|
|
20230809,151200,833658600,18580,18580,18580,18580,52
|
|
20230809,151100,832692440,18590,18590,18590,18590,0
|
|
20230809,151000,832692440,18590,18590,18590,18590,151
|
|
20230809,150900,829885350,18600,18580,18600,18580,16
|
|
20230809,150800,829587960,18590,18570,18590,18570,7
|
|
20230809,150700,829457930,18540,18540,18540,18540,49
|
|
20230809,150600,828549470,18580,18580,18580,18580,145
|
|
20230809,150500,825855370,18590,18590,18590,18590,1
|
|
20230809,150400,825836780,18580,18540,18580,18540,89
|
|
20230809,150300,824183240,18580,18580,18580,18580,0
|
|
20230809,150200,824183240,18580,18570,18580,18570,2
|
|
20230809,150100,824146090,18580,18570,18580,18570,29
|
|
20230809,150000,823607550,18570,18570,18570,18570,1
|
|
20230809,145900,823588980,18570,18570,18570,18570,0
|
|
20230809,145800,823588980,18570,18570,18570,18570,0
|
|
20230809,145700,823588980,18570,18570,18570,18570,0
|
|
20230809,145600,823588980,18570,18570,18570,18570,0
|
|
20230809,145500,823588980,18570,18570,18570,18570,67
|
|
20230809,145400,822344790,18570,18570,18570,18570,9
|
|
20230809,145300,822177660,18570,18570,18570,18570,17
|
|
20230809,145200,821861970,18570,18570,18570,18540,15
|
|
20230809,145100,821583510,18570,18560,18570,18550,15
|
|
20230809,145000,821305010,18570,18550,18570,18500,58
|
|
20230809,144900,820228690,18560,18500,18560,18500,50
|
|
20230809,144800,819301580,18530,18510,18530,18500,114
|
|
20230809,144700,817191050,18520,18520,18520,18520,35
|
|
20230809,144600,816542850,18530,18530,18530,18530,0
|
|
20230809,144500,816542850,18530,18530,18530,18530,1
|
|
20230809,144400,816524320,18530,18530,18530,18530,26
|
|
20230809,144300,816042540,18560,18560,18560,18560,0
|
|
20230809,144200,816042540,18560,18560,18560,18560,0
|
|
20230809,144100,816042540,18560,18560,18560,18560,5
|
|
20230809,144000,815949740,18560,18560,18570,18530,7
|
|
20230809,143900,815819930,18530,18530,18530,18530,50
|
|
20230809,143800,814893430,18580,18580,18580,18580,0
|
|
20230809,143700,814893430,18580,18580,18580,18580,0
|
|
20230809,143600,814893430,18580,18530,18580,18530,4
|
|
20230809,143500,814819260,18600,18590,18600,18590,2
|
|
20230809,143400,814782070,18600,18570,18620,18570,18
|
|
20230809,143300,814447640,18530,18540,18570,18530,18
|
|
20230809,143200,814113990,18540,18540,18540,18540,8
|
|
20230809,143100,813965670,18540,18540,18540,18540,20
|
|
20230809,143000,813594870,18540,18540,18540,18530,5
|
|
20230809,142900,813502200,18530,18540,18540,18530,3
|
|
20230809,142800,813446600,18540,18530,18540,18530,6
|
|
20230809,142700,813335410,18540,18490,18540,18490,213
|
|
20230809,142600,809396410,18530,18470,18530,18470,1014
|
|
20230809,142500,790633950,18480,18480,18480,18460,15
|
|
20230809,142400,790356890,18470,18470,18470,18470,20
|
|
20230809,142300,789987490,18480,18380,18480,18380,9
|
|
20230809,142200,789821970,18450,18430,18450,18430,874
|
|
20230809,142100,773709070,18430,18430,18430,18430,428
|
|
20230809,142000,765821030,18430,18430,18430,18430,0
|
|
20230809,141900,765821030,18430,18440,18440,18300,361
|
|
20230809,141800,759211600,18440,18430,18440,18310,1265
|
|
20230809,141700,736039770,18450,18450,18450,18450,0
|
|
20230809,141600,736039770,18450,18450,18450,18450,2
|
|
20230809,141500,736002870,18450,18440,18450,18440,23
|
|
20230809,141400,735578720,18450,18450,18450,18450,0
|
|
20230809,141300,735578720,18450,18410,18450,18410,603
|
|
20230809,141200,724477330,18410,18410,18460,18320,1608
|
|
20230809,141100,694913860,18410,18400,18410,18400,2
|
|
20230809,141000,694877050,18400,18420,18420,18310,311
|
|
20230809,140900,689180950,18420,18420,18420,18310,302
|
|
20230809,140800,683649850,18410,18480,18480,18300,1108
|
|
20230809,140700,663312050,18310,18350,18350,18310,300
|
|
20230809,140600,657814390,18500,18500,18500,18500,0
|
|
20230809,140500,657814390,18500,18400,18500,18320,501
|
|
20230809,140400,648623460,18530,18530,18530,18530,0
|
|
20230809,140300,648623460,18530,18340,18530,18310,465
|
|
20230809,140200,640076570,18530,18520,18530,18310,1513
|
|
20230809,140100,612226400,18650,18650,18650,18650,0
|
|
20230809,140000,612226400,18650,18650,18650,18650,21
|
|
20230809,135900,611834750,18660,18660,18660,18660,0
|
|
20230809,135800,611834750,18660,18660,18660,18660,2
|
|
20230809,135700,611797430,18520,18520,18520,18520,1
|
|
20230809,135600,611778910,18680,18580,18680,18510,403
|
|
20230809,135500,604291040,18690,18690,18690,18690,0
|
|
20230809,135400,604291040,18690,18600,18690,18590,201
|
|
20230809,135300,600553350,18690,18680,18690,18600,201
|
|
20230809,135200,596808980,18690,18690,18690,18690,1
|
|
20230809,135100,596790290,18690,18690,18690,18690,78
|
|
20230809,135000,595332470,18700,18700,18700,18700,0
|
|
20230809,134900,595332470,18700,18700,18700,18700,1
|
|
20230809,134800,595313770,18690,18690,18700,18690,198
|
|
20230809,134700,591613120,18690,18690,18690,18690,2
|
|
20230809,134600,591575740,18690,18690,18690,18690,106
|
|
20230809,134500,589594600,18700,18680,18700,18680,11
|
|
20230809,134400,589389100,18680,18680,18680,18680,100
|
|
20230809,134300,587521100,18700,18700,18700,18700,15
|
|
20230809,134200,587240600,18700,18700,18700,18700,51
|
|
20230809,134100,586286900,18700,18700,18700,18700,0
|
|
20230809,134000,586286900,18700,18700,18700,18700,0
|
|
20230809,133900,586286900,18700,18700,18700,18700,5
|
|
20230809,133800,586193400,18700,18700,18700,18700,1
|
|
20230809,133700,586174700,18710,18710,18710,18710,0
|
|
20230809,133600,586174700,18710,18710,18710,18710,0
|
|
20230809,133500,586174700,18710,18710,18710,18710,0
|
|
20230809,133400,586174700,18710,18700,18710,18700,6
|
|
20230809,133300,586062450,18710,18710,18710,18710,0
|
|
20230809,133200,586062450,18710,18710,18710,18710,1
|
|
20230809,133100,586043740,18680,18710,18710,18680,85
|
|
20230809,133000,584455910,18720,18720,18720,18720,0
|
|
20230809,132900,584455910,18720,18720,18720,18720,0
|
|
20230809,132800,584455910,18720,18720,18720,18720,0
|
|
20230809,132700,584455910,18720,18720,18720,18720,0
|
|
20230809,132600,584455910,18720,18680,18720,18680,3
|
|
20230809,132500,584399830,18720,18680,18720,18680,5
|
|
20230809,132400,584306330,18720,18690,18720,18680,53
|
|
20230809,132300,583315750,18720,18690,18720,18690,11
|
|
20230809,132200,583110100,18730,18730,18730,18730,0
|
|
20230809,132100,583110100,18730,18730,18730,18730,0
|
|
20230809,132000,583110100,18730,18690,18730,18690,3
|
|
20230809,131900,583053950,18730,18730,18730,18730,0
|
|
20230809,131800,583053950,18730,18730,18730,18730,1
|
|
20230809,131700,583035220,18730,18730,18730,18730,0
|
|
20230809,131600,583035220,18730,18720,18730,18720,89
|
|
20230809,131500,581368350,18730,18680,18730,18680,4
|
|
20230809,131400,581293580,18730,18730,18730,18730,0
|
|
20230809,131300,581293580,18730,18730,18730,18730,0
|
|
20230809,131200,581293580,18730,18730,18730,18730,0
|
|
20230809,131100,581293580,18730,18690,18730,18680,9
|
|
20230809,131000,581125390,18730,18720,18730,18720,252
|
|
20230809,130900,576407930,18720,18720,18720,18720,4
|
|
20230809,130800,576333050,18720,18710,18720,18710,339
|
|
20230809,130700,569989120,18710,18690,18710,18680,416
|
|
20230809,130600,562211590,18700,18700,18700,18700,2
|
|
20230809,130500,562174190,18700,18700,18700,18700,0
|
|
20230809,130400,562174190,18700,18700,18700,18700,0
|
|
20230809,130300,562174190,18700,18670,18700,18670,12
|
|
20230809,130200,561950090,18710,18710,18710,18710,2
|
|
20230809,130100,561912670,18710,18710,18710,18710,0
|
|
20230809,130000,561912670,18710,18710,18710,18710,2
|
|
20230809,125900,561875250,18710,18710,18710,18710,2
|
|
20230809,125800,561837830,18720,18720,18720,18720,10
|
|
20230809,125700,561650630,18720,18720,18720,18720,129
|
|
20230809,125600,559235750,18730,18680,18730,18680,660
|
|
20230809,125500,546893790,18680,18670,18680,18670,362
|
|
20230809,125400,540135230,18670,18670,18670,18590,132
|
|
20230809,125300,537670870,18670,18610,18670,18610,778
|
|
20230809,125200,523170920,18620,18620,18620,18620,0
|
|
20230809,125100,523170920,18620,18620,18620,18620,0
|
|
20230809,125000,523170920,18620,18620,18620,18620,0
|
|
20230809,124900,523170920,18620,18620,18620,18620,102
|
|
20230809,124800,521271680,18580,18490,18580,18440,212
|
|
20230809,124700,517351840,18580,18570,18580,18480,201
|
|
20230809,124600,513636190,18620,18620,18620,18620,0
|
|
20230809,124500,513636190,18620,18590,18620,18590,4
|
|
20230809,124400,513561800,18580,18580,18580,18580,1
|
|
20230809,124300,513543220,18590,18560,18590,18560,5
|
|
20230809,124200,513450300,18590,18590,18590,18590,0
|
|
20230809,124100,513450300,18590,18620,18620,18590,39
|
|
20230809,124000,512725140,18560,18620,18620,18560,40
|
|
20230809,123900,511981540,18620,18620,18620,18620,5
|
|
20230809,123800,511888440,18620,18620,18620,18620,0
|
|
20230809,123700,511888440,18620,18620,18620,18620,25
|
|
20230809,123600,511422940,18620,18620,18620,18620,1
|
|
20230809,123500,511404320,18620,18620,18620,18620,0
|
|
20230809,123400,511404320,18620,18620,18620,18620,0
|
|
20230809,123300,511404320,18620,18620,18620,18620,50
|
|
20230809,123200,510473320,18630,18630,18630,18630,0
|
|
20230809,123100,510473320,18630,18630,18630,18630,1
|
|
20230809,123000,510454690,18630,18630,18630,18620,15
|
|
20230809,122900,510175290,18630,18620,18630,18430,111
|
|
20230809,122800,508124680,18610,18610,18610,18610,86
|
|
20230809,122700,506524220,18610,18610,18610,18610,8
|
|
20230809,122600,506375340,18630,18610,18630,18610,3
|
|
20230809,122500,506319470,18630,18630,18630,18630,0
|
|
20230809,122400,506319470,18630,18610,18630,18610,4
|
|
20230809,122300,506244980,18600,18560,18600,18560,3198
|
|
20230809,122200,446846630,18570,18570,18570,18570,0
|
|
20230809,122100,446846630,18570,18570,18570,18570,0
|
|
20230809,122000,446846630,18570,18560,18570,18560,32
|
|
20230809,121900,446252690,18570,18570,18570,18570,0
|
|
20230809,121800,446252690,18570,18570,18570,18570,0
|
|
20230809,121700,446252690,18570,18530,18570,18490,1001
|
|
20230809,121600,427734190,18570,18570,18570,18570,0
|
|
20230809,121500,427734190,18570,18570,18570,18570,0
|
|
20230809,121400,427734190,18570,18570,18570,18570,0
|
|
20230809,121300,427734190,18570,18570,18570,18570,0
|
|
20230809,121200,427734190,18570,18570,18570,18570,0
|
|
20230809,121100,427734190,18570,18510,18570,18510,31
|
|
20230809,121000,427160320,18570,18510,18570,18500,50
|
|
20230809,120900,426235210,18570,18560,18570,18560,41
|
|
20230809,120800,425474240,18580,18580,18580,18580,0
|
|
20230809,120700,425474240,18580,18570,18580,18570,98
|
|
20230809,120600,423654370,18570,18570,18570,18570,13
|
|
20230809,120500,423412960,18580,18580,18580,18580,0
|
|
20230809,120400,423412960,18580,18580,18580,18580,1
|
|
20230809,120300,423394380,18570,18570,18580,18570,90
|
|
20230809,120200,421723060,18570,18570,18570,18570,5
|
|
20230809,120100,421630210,18570,18570,18570,18570,0
|
|
20230809,120000,421630210,18570,18570,18570,18570,2
|
|
20230809,115900,421593070,18580,18580,18580,18580,0
|
|
20230809,115800,421593070,18580,18580,18580,18580,0
|
|
20230809,115700,421593070,18580,18570,18580,18570,3
|
|
20230809,115600,421537350,18600,18580,18600,18580,280
|
|
20230809,115500,416334930,18630,18630,18630,18630,0
|
|
20230809,115400,416334930,18630,18630,18630,18630,0
|
|
20230809,115300,416334930,18630,18630,18630,18630,0
|
|
20230809,115200,416334930,18630,18630,18630,18630,2
|
|
20230809,115100,416297670,18640,18640,18640,18640,0
|
|
20230809,115000,416297670,18640,18640,18640,18640,0
|
|
20230809,114900,416297670,18640,18640,18640,18640,3
|
|
20230809,114800,416241750,18640,18640,18640,18640,0
|
|
20230809,114700,416241750,18640,18590,18640,18590,502
|
|
20230809,114600,406909470,18640,18640,18640,18640,2
|
|
20230809,114500,406872190,18590,18590,18590,18590,150
|
|
20230809,114400,404083690,18650,18650,18650,18650,0
|
|
20230809,114300,404083690,18650,18650,18650,18650,0
|
|
20230809,114200,404083690,18650,18650,18650,18650,1
|
|
20230809,114100,404065040,18660,18660,18660,18660,0
|
|
20230809,114000,404065040,18660,18660,18660,18660,0
|
|
20230809,113900,404065040,18660,18660,18660,18660,0
|
|
20230809,113800,404065040,18660,18660,18660,18660,0
|
|
20230809,113700,404065040,18660,18660,18660,18660,2
|
|
20230809,113600,404027720,18670,18670,18670,18670,0
|
|
20230809,113500,404027720,18670,18670,18670,18670,0
|
|
20230809,113400,404027720,18670,18670,18670,18650,129
|
|
20230809,113300,401621790,18670,18580,18670,18580,1065
|
|
20230809,113200,381784910,18580,18580,18580,18580,0
|
|
20230809,113100,381784910,18580,18580,18580,18580,1
|
|
20230809,113000,381766330,18590,18590,18590,18590,8
|
|
20230809,112900,381617610,18590,18590,18590,18590,2
|
|
20230809,112800,381580430,18590,18590,18590,18590,0
|
|
20230809,112700,381580430,18590,18590,18590,18590,0
|
|
20230809,112600,381580430,18590,18520,18590,18520,50
|
|
20230809,112500,380654360,18590,18590,18590,18590,0
|
|
20230809,112400,380654360,18590,18590,18590,18590,0
|
|
20230809,112300,380654360,18590,18590,18590,18590,0
|
|
20230809,112200,380654360,18590,18590,18590,18590,0
|
|
20230809,112100,380654360,18590,18590,18590,18590,3
|
|
20230809,112000,380598590,18600,18600,18600,18600,0
|
|
20230809,111900,380598590,18600,18590,18600,18590,3
|
|
20230809,111800,380542810,18590,18590,18590,18590,5
|
|
20230809,111700,380449860,18590,18590,18590,18590,0
|
|
20230809,111600,380449860,18590,18590,18590,18590,0
|
|
20230809,111500,380449860,18590,18520,18590,18520,5
|
|
20230809,111400,380357190,18490,18490,18490,18490,0
|
|
20230809,111300,380357190,18490,18490,18490,18490,0
|
|
20230809,111200,380357190,18490,18490,18490,18490,0
|
|
20230809,111100,380357190,18490,18490,18490,18490,30
|
|
20230809,111000,379802490,18500,18500,18500,18500,105
|
|
20230809,110900,377859990,18500,18510,18510,18500,1215
|
|
20230809,110800,355378040,18510,18510,18510,18510,137
|
|
20230809,110700,352842170,18520,18520,18520,18520,1
|
|
20230809,110600,352823650,18520,18520,18520,18520,105
|
|
20230809,110500,350879050,18520,18520,18520,18520,100
|
|
20230809,110400,349027050,18520,18520,18520,18520,257
|
|
20230809,110300,344267410,18520,18520,18520,18520,0
|
|
20230809,110200,344267410,18520,18530,18530,18520,100
|
|
20230809,110100,342415200,18520,18540,18540,18520,60
|
|
20230809,110000,341303680,18540,18530,18540,18530,224
|
|
20230809,105900,337152940,18540,18560,18560,18540,28
|
|
20230809,105800,336633510,18560,18590,18590,18560,35
|
|
20230809,105700,335983310,18590,18590,18590,18590,0
|
|
20230809,105600,335983310,18590,18590,18590,18590,95
|
|
20230809,105500,334217260,18590,18590,18590,18590,0
|
|
20230809,105400,334217260,18590,18560,18590,18560,118
|
|
20230809,105300,332026220,18620,18620,18620,18620,0
|
|
20230809,105200,332026220,18620,18620,18620,18620,0
|
|
20230809,105100,332026220,18620,18620,18620,18620,0
|
|
20230809,105000,332026220,18620,18620,18620,18620,1
|
|
20230809,104900,332007600,18620,18620,18620,18620,50
|
|
20230809,104800,331076600,18620,18620,18620,18620,55
|
|
20230809,104700,330052500,18620,18620,18620,18620,70
|
|
20230809,104600,328749100,18620,18620,18620,18620,0
|
|
20230809,104500,328749100,18620,18610,18620,18610,12
|
|
20230809,104400,328525760,18620,18620,18620,18620,0
|
|
20230809,104300,328525760,18620,18620,18620,18620,0
|
|
20230809,104200,328525760,18620,18530,18620,18530,3
|
|
20230809,104100,328469990,18620,18620,18620,18620,0
|
|
20230809,104000,328469990,18620,18610,18620,18610,10
|
|
20230809,103900,328283820,18620,18610,18620,18610,222
|
|
20230809,103800,324151060,18610,18570,18610,18570,35
|
|
20230809,103700,323501070,18610,18570,18610,18570,27
|
|
20230809,103600,322999600,18620,18620,18620,18620,0
|
|
20230809,103500,322999600,18620,18620,18620,18570,5
|
|
20230809,103400,322906550,18610,18610,18610,18610,0
|
|
20230809,103300,322906550,18610,18620,18620,18610,7
|
|
20230809,103200,322776230,18630,18630,18630,18630,0
|
|
20230809,103100,322776230,18630,18630,18630,18630,0
|
|
20230809,103000,322776230,18630,18600,18630,18600,9
|
|
20230809,102900,322608710,18600,18630,18630,18600,7
|
|
20230809,102800,322478450,18620,18510,18620,18510,66
|
|
20230809,102700,321255470,18540,18600,18600,18540,356
|
|
20230809,102600,314654240,18640,18630,18640,18600,23
|
|
20230809,102500,314226060,18640,18630,18640,18630,6
|
|
20230809,102400,314114240,18650,18620,18650,18600,94
|
|
20230809,102300,312363310,18600,18600,18600,18600,73
|
|
20230809,102200,311005510,18600,18600,18600,18600,97
|
|
20230809,102100,309201310,18600,18600,18600,18600,10
|
|
20230809,102000,309015310,18600,18600,18600,18600,54
|
|
20230809,101900,308010910,18600,18600,18600,18600,193
|
|
20230809,101800,304421110,18600,18550,18600,18550,681
|
|
20230809,101700,291774260,18540,18550,18550,18540,48
|
|
20230809,101600,290883900,18550,18480,18550,18480,1251
|
|
20230809,101500,267727470,18480,18480,18480,18480,44
|
|
20230809,101400,266914350,18480,18480,18480,18480,2
|
|
20230809,101300,266877390,18470,18460,18470,18460,162
|
|
20230809,101200,263886330,18420,18400,18420,18400,333
|
|
20230809,101100,257752870,18400,18400,18400,18400,0
|
|
20230809,101000,257752870,18400,18400,18400,18400,53
|
|
20230809,100900,256777670,18420,18420,18420,18400,12
|
|
20230809,100800,256556730,18420,18420,18420,18420,2
|
|
20230809,100700,256519890,18400,18400,18420,18400,139
|
|
20230809,100600,253962250,18400,18400,18400,18400,1
|
|
20230809,100500,253943850,18420,18420,18420,18420,57
|
|
20230809,100400,252893910,18460,18460,18470,18460,146
|
|
20230809,100300,250198710,18460,18460,18460,18460,0
|
|
20230809,100200,250198710,18460,18470,18470,18460,3
|
|
20230809,100100,250143310,18470,18470,18470,18470,1
|
|
20230809,100000,250124840,18480,18470,18480,18460,55
|
|
20230809,095900,249108990,18470,18460,18470,18460,40
|
|
20230809,095800,248370570,18460,18460,18460,18450,3
|
|
20230809,095700,248315200,18460,18470,18470,18460,17
|
|
20230809,095600,248001330,18480,18470,18480,18470,22
|
|
20230809,095500,247594900,18480,18470,18480,18470,302
|
|
20230809,095400,242016940,18470,18480,18480,18470,4
|
|
20230809,095300,241943040,18470,18470,18470,18470,3
|
|
20230809,095200,241887630,18470,18470,18500,18470,206
|
|
20230809,095100,238082750,18500,18500,18500,18500,2
|
|
20230809,095000,238045750,18470,18470,18470,18470,12
|
|
20230809,094900,237824110,18470,18470,18470,18470,6
|
|
20230809,094800,237713290,18500,18430,18500,18430,891
|
|
20230809,094700,221280170,18440,18440,18440,18440,0
|
|
20230809,094600,221280170,18440,18390,18440,18390,22
|
|
20230809,094500,220875490,18440,18440,18440,18440,1
|
|
20230809,094400,220857050,18440,18440,18440,18440,2
|
|
20230809,094300,220820170,18460,18460,18460,18460,2
|
|
20230809,094200,220783250,18460,18460,18460,18460,2
|
|
20230809,094100,220746330,18470,18470,18490,18470,4
|
|
20230809,094000,220672430,18500,18420,18500,18420,1429
|
|
20230809,093900,194320300,18420,18360,18420,18360,265
|
|
20230809,093800,189451250,18360,18360,18360,18250,462
|
|
20230809,093700,181013950,18360,18360,18360,18360,0
|
|
20230809,093600,181013950,18360,18360,18370,18360,13
|
|
20230809,093500,180775260,18370,18260,18380,18250,116
|
|
20230809,093400,178657640,18380,18260,18380,18260,601
|
|
20230809,093300,167681920,18380,18380,18380,18260,69
|
|
20230809,093200,166419820,18380,18420,18420,18260,95
|
|
20230809,093100,164683260,18450,18450,18450,18450,0
|
|
20230809,093000,164683260,18450,18450,18450,18450,26
|
|
20230809,092900,164203560,18450,18450,18450,18450,79
|
|
20230809,092800,162746010,18450,18440,18450,18440,16
|
|
20230809,092700,162450960,18440,18450,18450,18440,16
|
|
20230809,092600,162155900,18440,18420,18450,18420,294
|
|
20230809,092500,156738880,18410,18390,18410,18390,237
|
|
20230809,092400,152378900,18240,18390,18400,18240,205
|
|
20230809,092300,148623930,18410,18410,18410,18410,0
|
|
20230809,092200,148623930,18410,18410,18420,18110,1009
|
|
20230809,092100,130140730,18300,18400,18410,18300,238
|
|
20230809,092000,125782990,18410,18410,18410,18300,9
|
|
20230809,091900,125617820,18310,18310,18310,18310,1000
|
|
20230809,091800,107307820,18410,18300,18410,18300,67
|
|
20230809,091700,106081500,18420,18420,18420,18420,2
|
|
20230809,091600,106044660,18380,18430,18430,18380,35
|
|
20230809,091500,105400860,18440,18440,18440,18440,5
|
|
20230809,091400,105308660,18440,18450,18450,18440,4
|
|
20230809,091300,105234870,18460,18380,18460,18380,89
|
|
20230809,091200,103598970,18460,18480,18480,18380,167
|
|
20230809,091100,100527250,18480,18480,18480,18440,69
|
|
20230809,091000,99254730,18440,18480,18480,18440,170
|
|
20230809,090900,96118490,18480,18480,18480,18440,199
|
|
20230809,090800,92447450,18480,18460,18480,18440,319
|
|
20230809,090700,86560810,18460,18460,18480,18460,1104
|
|
20230809,090600,66164840,18460,18380,18470,18380,251
|
|
20230809,090500,61539370,18480,18480,18480,18480,2
|
|
20230809,090400,61502410,18380,18280,18380,18260,229
|
|
20230809,090300,57306100,18250,18290,18380,18230,218
|
|
20230809,090200,53323090,18300,18400,18400,18300,282
|
|
20230809,090100,48160810,18310,18570,18570,18310,95
|
|
20230809,090000,46420840,18740,18010,18900,18010,2537
|