591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184800,933559170,18470,18470,18470,18470,324
|
|
20230810,184700,933559170,18470,18470,18470,18470,0
|
|
20230810,184600,933559170,18470,18470,18470,18470,0
|
|
20230810,184500,933559170,18470,18470,18470,18470,0
|
|
20230810,184400,933559170,18470,18470,18470,18470,0
|
|
20230810,184300,933559170,18470,18470,18470,18470,0
|
|
20230810,184200,933559170,18470,18470,18470,18470,0
|
|
20230810,184100,933559170,18470,18470,18470,18470,0
|
|
20230810,184000,933559170,18470,18470,18470,18470,0
|
|
20230810,183900,933559170,18470,18470,18470,18470,0
|
|
20230810,183800,933559170,18470,18470,18470,18470,0
|
|
20230810,183700,933559170,18470,18470,18470,18470,0
|
|
20230810,183600,933559170,18470,18470,18470,18470,0
|
|
20230810,183500,933559170,18470,18470,18470,18470,0
|
|
20230810,183400,933559170,18470,18470,18470,18470,0
|
|
20230810,183300,933559170,18470,18470,18470,18470,0
|
|
20230810,183200,933559170,18470,18470,18470,18470,0
|
|
20230810,183100,933559170,18470,18470,18470,18470,0
|
|
20230810,183000,933559170,18470,18470,18470,18470,0
|
|
20230810,182900,933559170,18470,18470,18470,18470,0
|
|
20230810,182800,933559170,18470,18470,18470,18470,0
|
|
20230810,182700,933559170,18470,18470,18470,18470,0
|
|
20230810,182600,933559170,18470,18470,18470,18470,0
|
|
20230810,182500,933559170,18470,18470,18470,18470,0
|
|
20230810,182400,933559170,18470,18470,18470,18470,0
|
|
20230810,182300,933559170,18470,18470,18470,18470,0
|
|
20230810,182200,933559170,18470,18470,18470,18470,0
|
|
20230810,182100,933559170,18470,18470,18470,18470,0
|
|
20230810,182000,933559170,18470,18470,18470,18470,0
|
|
20230810,181900,933559170,18470,18470,18470,18470,0
|
|
20230810,181800,933559170,18470,18470,18470,18470,324
|
|
20230810,181700,933559170,18470,18470,18470,18470,0
|
|
20230810,181600,933559170,18470,18470,18470,18470,0
|
|
20230810,181500,933559170,18470,18470,18470,18470,0
|
|
20230810,181400,933559170,18470,18470,18470,18470,0
|
|
20230810,181300,933559170,18470,18470,18470,18470,0
|
|
20230810,181200,933559170,18470,18470,18470,18470,0
|
|
20230810,181100,933559170,18470,18470,18470,18470,0
|
|
20230810,181000,933559170,18470,18470,18470,18470,0
|
|
20230810,180900,933559170,18470,18470,18470,18470,0
|
|
20230810,180800,933559170,18470,18470,18470,18470,0
|
|
20230810,180700,933559170,18470,18470,18470,18470,0
|
|
20230810,180600,933559170,18470,18470,18470,18470,0
|
|
20230810,180500,933559170,18470,18470,18470,18470,0
|
|
20230810,180400,933559170,18470,18470,18470,18470,0
|
|
20230810,180300,933559170,18470,18470,18470,18470,0
|
|
20230810,180200,933559170,18470,18470,18470,18470,0
|
|
20230810,180100,933559170,18470,18470,18470,18470,0
|
|
20230810,180000,933559170,18470,18470,18470,18470,0
|
|
20230810,175900,933559170,18470,18470,18470,18470,0
|
|
20230810,175800,933559170,18470,18470,18470,18470,0
|
|
20230810,175700,933559170,18470,18470,18470,18470,0
|
|
20230810,175600,933559170,18470,18470,18470,18470,0
|
|
20230810,175500,933559170,18470,18470,18470,18470,0
|
|
20230810,175400,933559170,18470,18470,18470,18470,0
|
|
20230810,175300,933559170,18470,18470,18470,18470,0
|
|
20230810,175200,933559170,18470,18470,18470,18470,0
|
|
20230810,175100,933559170,18470,18470,18470,18470,0
|
|
20230810,175000,933559170,18470,18470,18470,18470,0
|
|
20230810,174900,933559170,18470,18470,18470,18470,0
|
|
20230810,174800,933559170,18470,18470,18470,18470,324
|
|
20230810,174700,933559170,18470,18470,18470,18470,0
|
|
20230810,174600,933559170,18470,18470,18470,18470,0
|
|
20230810,174500,933559170,18470,18470,18470,18470,0
|
|
20230810,174400,933559170,18470,18470,18470,18470,0
|
|
20230810,174300,933559170,18470,18470,18470,18470,0
|
|
20230810,174200,933559170,18470,18470,18470,18470,0
|
|
20230810,174100,933559170,18470,18470,18470,18470,0
|
|
20230810,174000,933559170,18470,18470,18470,18470,0
|
|
20230810,173900,933559170,18470,18470,18470,18470,0
|
|
20230810,173800,933559170,18470,18470,18470,18470,0
|
|
20230810,173700,933559170,18470,18470,18470,18470,0
|
|
20230810,173600,933559170,18470,18470,18470,18470,0
|
|
20230810,173500,933559170,18470,18470,18470,18470,0
|
|
20230810,173400,933559170,18470,18470,18470,18470,0
|
|
20230810,173300,933559170,18470,18470,18470,18470,0
|
|
20230810,173200,933559170,18470,18470,18470,18470,0
|
|
20230810,173100,933559170,18470,18470,18470,18470,0
|
|
20230810,173000,933559170,18470,18470,18470,18470,0
|
|
20230810,172900,933559170,18470,18470,18470,18470,0
|
|
20230810,172800,933559170,18470,18470,18470,18470,0
|
|
20230810,172700,933559170,18470,18470,18470,18470,0
|
|
20230810,172600,933559170,18470,18470,18470,18470,0
|
|
20230810,172500,933559170,18470,18470,18470,18470,0
|
|
20230810,172400,933559170,18470,18470,18470,18470,0
|
|
20230810,172300,933559170,18470,18470,18470,18470,0
|
|
20230810,172200,933559170,18470,18470,18470,18470,0
|
|
20230810,172100,933559170,18470,18470,18470,18470,0
|
|
20230810,172000,933559170,18470,18470,18470,18470,0
|
|
20230810,171900,933559170,18470,18470,18470,18470,0
|
|
20230810,171800,933559170,18470,18470,18470,18470,324
|
|
20230810,171700,933559170,18470,18470,18470,18470,0
|
|
20230810,171600,933559170,18470,18470,18470,18470,0
|
|
20230810,171500,933559170,18470,18470,18470,18470,0
|
|
20230810,171400,933559170,18470,18470,18470,18470,0
|
|
20230810,171300,933559170,18470,18470,18470,18470,0
|
|
20230810,171200,933559170,18470,18470,18470,18470,0
|
|
20230810,171100,933559170,18470,18470,18470,18470,0
|
|
20230810,171000,933559170,18470,18470,18470,18470,0
|
|
20230810,170900,933559170,18470,18470,18470,18470,0
|
|
20230810,170800,933559170,18470,18470,18470,18470,0
|
|
20230810,170700,933559170,18470,18470,18470,18470,0
|
|
20230810,170600,933559170,18470,18470,18470,18470,0
|
|
20230810,170500,933559170,18470,18470,18470,18470,0
|
|
20230810,170400,933559170,18470,18470,18470,18470,0
|
|
20230810,170300,933559170,18470,18470,18470,18470,0
|
|
20230810,170200,933559170,18470,18470,18470,18470,0
|
|
20230810,170100,933559170,18470,18470,18470,18470,0
|
|
20230810,170000,933559170,18470,18470,18470,18470,0
|
|
20230810,165900,933559170,18470,18470,18470,18470,0
|
|
20230810,165800,933559170,18470,18470,18470,18470,0
|
|
20230810,165700,933559170,18470,18470,18470,18470,0
|
|
20230810,165600,933559170,18470,18470,18470,18470,0
|
|
20230810,165500,933559170,18470,18470,18470,18470,0
|
|
20230810,165400,933559170,18470,18470,18470,18470,0
|
|
20230810,165300,933559170,18470,18470,18470,18470,0
|
|
20230810,165200,933559170,18470,18470,18470,18470,0
|
|
20230810,165100,933559170,18470,18470,18470,18470,0
|
|
20230810,165000,933559170,18470,18470,18470,18470,0
|
|
20230810,164900,933559170,18470,18470,18470,18470,0
|
|
20230810,164800,933559170,18470,18470,18470,18470,324
|
|
20230810,164700,933559170,18470,18470,18470,18470,0
|
|
20230810,164600,933559170,18470,18470,18470,18470,0
|
|
20230810,164500,933559170,18470,18470,18470,18470,0
|
|
20230810,164400,933559170,18470,18470,18470,18470,0
|
|
20230810,164300,933559170,18470,18470,18470,18470,0
|
|
20230810,164200,933559170,18470,18470,18470,18470,0
|
|
20230810,164100,933559170,18470,18470,18470,18470,0
|
|
20230810,164000,933559170,18470,18470,18470,18470,0
|
|
20230810,163900,933559170,18470,18470,18470,18470,0
|
|
20230810,163800,933559170,18470,18470,18470,18470,0
|
|
20230810,163700,933559170,18470,18470,18470,18470,0
|
|
20230810,163600,933559170,18470,18470,18470,18470,0
|
|
20230810,163500,933559170,18470,18470,18470,18470,0
|
|
20230810,163400,933559170,18470,18470,18470,18470,0
|
|
20230810,163300,933559170,18470,18470,18470,18470,0
|
|
20230810,163200,933559170,18470,18470,18470,18470,0
|
|
20230810,163100,933559170,18470,18470,18470,18470,0
|
|
20230810,163000,933559170,18470,18470,18470,18470,0
|
|
20230810,162900,933559170,18470,18470,18470,18470,0
|
|
20230810,162800,933559170,18470,18470,18470,18470,0
|
|
20230810,162700,933559170,18470,18470,18470,18470,0
|
|
20230810,162600,933559170,18470,18470,18470,18470,0
|
|
20230810,162500,933559170,18470,18470,18470,18470,0
|
|
20230810,162400,933559170,18470,18470,18470,18470,0
|
|
20230810,162300,933559170,18470,18470,18470,18470,0
|
|
20230810,162200,933559170,18470,18470,18470,18470,0
|
|
20230810,162100,933559170,18470,18470,18470,18470,0
|
|
20230810,162000,933559170,18470,18470,18470,18470,0
|
|
20230810,161900,933559170,18470,18470,18470,18470,0
|
|
20230810,161800,933559170,18470,18470,18470,18470,324
|
|
20230810,161700,933559170,18470,18470,18470,18470,0
|
|
20230810,161600,933559170,18470,18470,18470,18470,0
|
|
20230810,161500,933559170,18470,18470,18470,18470,0
|
|
20230810,161400,933559170,18470,18470,18470,18470,0
|
|
20230810,161300,933559170,18470,18470,18470,18470,0
|
|
20230810,161200,933559170,18470,18470,18470,18470,0
|
|
20230810,161100,933559170,18470,18470,18470,18470,0
|
|
20230810,161000,933559170,18470,18470,18470,18470,0
|
|
20230810,160900,933559170,18470,18470,18470,18470,0
|
|
20230810,160800,933559170,18470,18470,18470,18470,0
|
|
20230810,160700,933559170,18470,18470,18470,18470,0
|
|
20230810,160600,933559170,18470,18470,18470,18470,0
|
|
20230810,160500,933559170,18470,18470,18470,18470,0
|
|
20230810,160400,933559170,18470,18470,18470,18470,0
|
|
20230810,160300,933559170,18470,18470,18470,18470,0
|
|
20230810,160200,933559170,18470,18470,18470,18470,0
|
|
20230810,160100,933559170,18470,18470,18470,18470,0
|
|
20230810,160000,933559170,18470,18470,18470,18470,0
|
|
20230810,155900,933559170,18470,18470,18470,18470,0
|
|
20230810,155800,933559170,18470,18470,18470,18470,0
|
|
20230810,155700,933559170,18470,18470,18470,18470,0
|
|
20230810,155600,933559170,18470,18470,18470,18470,0
|
|
20230810,155500,933559170,18470,18470,18470,18470,0
|
|
20230810,155400,933559170,18470,18470,18470,18470,0
|
|
20230810,155300,933559170,18470,18470,18470,18470,0
|
|
20230810,155200,933559170,18470,18470,18470,18470,0
|
|
20230810,155100,933559170,18470,18470,18470,18470,0
|
|
20230810,155000,933559170,18470,18470,18470,18470,0
|
|
20230810,154900,933559170,18470,18470,18470,18470,0
|
|
20230810,154800,933559170,18470,18470,18470,18470,324
|
|
20230810,154700,933559170,18470,18470,18470,18470,0
|
|
20230810,154600,933559170,18470,18470,18470,18470,0
|
|
20230810,154500,933559170,18470,18470,18470,18470,0
|
|
20230810,154400,933559170,18470,18470,18470,18470,0
|
|
20230810,154300,933559170,18470,18470,18470,18470,0
|
|
20230810,154200,933559170,18470,18470,18470,18470,0
|
|
20230810,154100,933559170,18470,18470,18470,18470,0
|
|
20230810,154000,933559170,18470,18470,18470,18470,0
|
|
20230810,153900,933559170,18470,18470,18470,18470,0
|
|
20230810,153800,933559170,18470,18470,18470,18470,0
|
|
20230810,153700,933559170,18470,18470,18470,18470,0
|
|
20230810,153600,933559170,18470,18470,18470,18470,0
|
|
20230810,153500,933559170,18470,18470,18470,18470,0
|
|
20230810,153400,933559170,18470,18470,18470,18470,0
|
|
20230810,153300,933559170,18470,18470,18470,18470,0
|
|
20230810,153200,933559170,18470,18470,18470,18470,0
|
|
20230810,153100,933559170,18470,18470,18470,18470,0
|
|
20230810,153000,933559170,18470,18470,18470,18470,324
|
|
20230810,152900,927574890,18570,18570,18570,18570,0
|
|
20230810,152800,927574890,18570,18570,18570,18570,0
|
|
20230810,152700,927574890,18570,18570,18570,18570,0
|
|
20230810,152600,927574890,18570,18570,18570,18570,0
|
|
20230810,152500,927574890,18570,18570,18570,18570,0
|
|
20230810,152400,927574890,18570,18570,18570,18570,0
|
|
20230810,152300,927574890,18570,18570,18570,18570,0
|
|
20230810,152200,927574890,18570,18570,18570,18570,0
|
|
20230810,152100,927574890,18570,18570,18570,18570,0
|
|
20230810,152000,927574890,18570,18570,18570,18570,0
|
|
20230810,151900,927574890,18570,18560,18570,18560,87
|
|
20230810,151800,925959360,18570,18570,18570,18540,69
|
|
20230810,151700,924678060,18570,18570,18570,18560,168
|
|
20230810,151600,921559800,18570,18560,18570,18560,143
|
|
20230810,151500,918904620,18570,18580,18580,18570,36
|
|
20230810,151400,918236040,18580,18580,18580,18580,122
|
|
20230810,151300,915969280,18570,18570,18580,18570,67
|
|
20230810,151200,914724520,18570,18570,18570,18570,38
|
|
20230810,151100,914018860,18570,18570,18570,18560,75
|
|
20230810,151000,912626150,18570,18570,18580,18560,1065
|
|
20230810,150900,892859540,18570,18570,18570,18560,26
|
|
20230810,150800,892376730,18570,18580,18580,18570,20
|
|
20230810,150700,892005210,18580,18590,18590,18580,24
|
|
20230810,150600,891559280,18580,18580,18580,18580,18
|
|
20230810,150500,891224840,18580,18580,18580,18580,13
|
|
20230810,150400,890983300,18580,18570,18580,18570,56
|
|
20230810,150300,889943320,18580,18580,18580,18580,17
|
|
20230810,150200,889627460,18570,18570,18580,18570,119
|
|
20230810,150100,887417540,18580,18580,18580,18580,59
|
|
20230810,150000,886321320,18580,18580,18580,18570,68
|
|
20230810,145900,885058330,18580,18580,18580,18580,10
|
|
20230810,145800,884872530,18580,18580,18580,18570,1040
|
|
20230810,145700,865559330,18570,18590,18590,18570,81
|
|
20230810,145600,864054560,18600,18590,18600,18560,66
|
|
20230810,145500,862828340,18600,18600,18600,18600,6
|
|
20230810,145400,862716740,18600,18600,18600,18600,19
|
|
20230810,145300,862363340,18600,18590,18600,18590,15
|
|
20230810,145200,862084360,18600,18600,18600,18600,5
|
|
20230810,145100,861991360,18600,18570,18600,18570,23
|
|
20230810,145000,861563750,18570,18570,18570,18570,16
|
|
20230810,144900,861266630,18570,18570,18570,18570,10
|
|
20230810,144800,861080930,18570,18570,18600,18570,99
|
|
20230810,144700,859242350,18570,18560,18570,18550,84
|
|
20230810,144600,857683340,18570,18580,18580,18460,81
|
|
20230810,144500,856180350,18460,18580,18580,18460,1097
|
|
20230810,144400,835926440,18580,18520,18590,18520,14
|
|
20230810,144300,835666310,18590,18480,18590,18480,682
|
|
20230810,144200,823061760,18470,18470,18470,18470,15
|
|
20230810,144100,822784710,18470,18470,18480,18420,60
|
|
20230810,144000,821678710,18470,18460,18470,18420,15
|
|
20230810,143900,821402030,18470,18430,18470,18410,29
|
|
20230810,143800,820866840,18470,18470,18470,18410,23
|
|
20230810,143700,820442450,18470,18420,18470,18410,19
|
|
20230810,143600,820092250,18470,18470,18470,18420,31
|
|
20230810,143500,819520330,18420,18480,18480,18420,17
|
|
20230810,143400,819206830,18480,18450,18480,18420,26
|
|
20230810,143300,818727190,18460,18480,18480,18420,41
|
|
20230810,143200,817970920,18420,18450,18480,18410,112
|
|
20230810,143100,815907270,18470,18450,18480,18450,222
|
|
20230810,143000,811809370,18480,18530,18530,18480,740
|
|
20230810,142900,798132980,18550,18550,18550,18550,19
|
|
20230810,142800,797780530,18540,18550,18560,18540,328
|
|
20230810,142700,791698640,18560,18560,18590,18550,133
|
|
20230810,142600,789230590,18590,18590,18590,18590,18
|
|
20230810,142500,788895970,18590,18590,18590,18590,6
|
|
20230810,142400,788784430,18590,18590,18590,18550,112
|
|
20230810,142300,786706350,18600,18600,18600,18600,19
|
|
20230810,142200,786352950,18600,18600,18600,18600,16
|
|
20230810,142100,786055350,18590,18600,18600,18590,16
|
|
20230810,142000,785757770,18580,18610,18610,18580,256
|
|
20230810,141900,781000970,18600,18610,18610,18600,81
|
|
20230810,141800,779494120,18610,18580,18610,18580,90
|
|
20230810,141700,777821680,18580,18580,18580,18550,69
|
|
20230810,141600,776541220,18580,18580,18580,18580,12
|
|
20230810,141500,776318260,18580,18580,18580,18580,14
|
|
20230810,141400,776058140,18600,18600,18600,18560,56
|
|
20230810,141300,775017900,18560,18600,18600,18560,100
|
|
20230810,141200,773161500,18600,18610,18610,18600,26
|
|
20230810,141100,772677890,18610,18590,18610,18590,32
|
|
20230810,141000,772082910,18590,18590,18590,18590,5
|
|
20230810,140900,771989960,18590,18600,18600,18590,13
|
|
20230810,140800,771748220,18600,18590,18600,18560,154
|
|
20230810,140700,768887960,18600,18600,18600,18600,14
|
|
20230810,140600,768627560,18600,18600,18600,18600,12
|
|
20230810,140500,768404360,18600,18600,18600,18600,11
|
|
20230810,140400,768199760,18600,18600,18600,18600,12
|
|
20230810,140300,767976560,18600,18600,18600,18600,6
|
|
20230810,140200,767864960,18600,18600,18600,18600,19
|
|
20230810,140100,767511560,18600,18610,18610,18600,31
|
|
20230810,140000,766934840,18610,18610,18610,18610,5
|
|
20230810,135900,766841790,18610,18600,18610,18600,125
|
|
20230810,135800,764516740,18600,18610,18610,18600,13
|
|
20230810,135700,764274830,18620,18620,18620,18620,12
|
|
20230810,135600,764051390,18620,18620,18620,18620,12
|
|
20230810,135500,763827950,18630,18620,18630,18620,14
|
|
20230810,135400,763567150,18620,18610,18620,18610,15
|
|
20230810,135300,763287980,18620,18620,18620,18620,27
|
|
20230810,135200,762785240,18620,18620,18620,18620,13
|
|
20230810,135100,762543180,18620,18630,18630,18610,18
|
|
20230810,135000,762208020,18630,18630,18640,18630,36
|
|
20230810,134900,761537280,18630,18630,18640,18630,85
|
|
20230810,134800,759953610,18640,18640,18640,18640,34
|
|
20230810,134700,759319850,18640,18640,18640,18640,18
|
|
20230810,134600,758984330,18640,18640,18640,18630,43
|
|
20230810,134500,758182910,18640,18650,18650,18640,10
|
|
20230810,134400,757996480,18650,18650,18650,18650,19
|
|
20230810,134300,757642130,18640,18630,18640,18630,200
|
|
20230810,134200,753914870,18630,18630,18630,18630,70
|
|
20230810,134100,752610770,18630,18630,18630,18630,12
|
|
20230810,134000,752387210,18630,18620,18630,18540,479
|
|
20230810,133900,743490270,18620,18620,18620,18540,315
|
|
20230810,133800,737638900,18620,18620,18620,18620,11
|
|
20230810,133700,737434080,18620,18620,18620,18620,19
|
|
20230810,133600,737080300,18620,18620,18620,18620,6
|
|
20230810,133500,736968580,18620,18620,18620,18620,25
|
|
20230810,133400,736503080,18630,18630,18630,18630,17
|
|
20230810,133300,736186370,18630,18630,18630,18630,6
|
|
20230810,133200,736074590,18630,18630,18630,18630,12
|
|
20230810,133100,735851030,18620,18640,18640,18620,20
|
|
20230810,133000,735478340,18630,18630,18630,18620,19
|
|
20230810,132900,735124410,18620,18640,18640,18620,13
|
|
20230810,132800,734882180,18640,18640,18640,18640,13
|
|
20230810,132700,734639860,18550,18640,18640,18550,42
|
|
20230810,132600,733857510,18640,18630,18640,18630,40
|
|
20230810,132500,733112220,18640,18640,18640,18640,156
|
|
20230810,132400,730204380,18640,18630,18640,18630,282
|
|
20230810,132300,724948160,18630,18610,18630,18610,50
|
|
20230810,132200,724017520,18610,18610,18610,18570,68
|
|
20230810,132100,722754440,18610,18630,18630,18600,114
|
|
20230810,132000,720633270,18630,18630,18630,18620,27
|
|
20230810,131900,720130280,18630,18630,18630,18600,220
|
|
20230810,131800,716031710,18630,18650,18650,18630,12
|
|
20230810,131700,715807980,18650,18640,18650,18640,15
|
|
20230810,131600,715528370,18650,18650,18650,18650,12
|
|
20230810,131500,715304570,18650,18650,18650,18610,29
|
|
20230810,131400,714763760,18650,18660,18660,18650,34
|
|
20230810,131300,714129380,18660,18640,18660,18630,107
|
|
20230810,131200,712134050,18620,18620,18630,18620,119
|
|
20230810,131100,709917420,18620,18620,18620,18620,6
|
|
20230810,131000,709805700,18620,18620,18620,18620,18
|
|
20230810,130900,709470540,18620,18620,18620,18540,46
|
|
20230810,130800,708616640,18550,18570,18620,18540,247
|
|
20230810,130700,704030250,18610,18610,18620,18600,130
|
|
20230810,130600,701611890,18620,18620,18620,18620,14
|
|
20230810,130500,701351210,18590,18620,18620,18590,13
|
|
20230810,130400,701109300,18540,18620,18620,18540,449
|
|
20230810,130300,692781180,18620,18630,18630,18620,71
|
|
20230810,130200,691458550,18630,18630,18630,18560,52
|
|
20230810,130100,690490390,18630,18630,18630,18620,19
|
|
20230810,130000,690136430,18630,18610,18630,18610,307
|
|
20230810,125900,684420490,18620,18620,18620,18620,13
|
|
20230810,125800,684178430,18620,18610,18620,18610,53
|
|
20230810,125700,683191670,18610,18610,18620,18610,24
|
|
20230810,125600,682744960,18610,18580,18610,18580,12
|
|
20230810,125500,682521670,18610,18610,18610,18610,18
|
|
20230810,125400,682186690,18560,18610,18610,18560,215
|
|
20230810,125300,678185790,18610,18610,18610,18560,122
|
|
20230810,125200,675917290,18610,18610,18610,18610,15
|
|
20230810,125100,675638140,18630,18540,18630,18540,665
|
|
20230810,125000,663289590,18540,18540,18540,18510,20
|
|
20230810,124900,662919150,18540,18540,18540,18510,64
|
|
20230810,124800,661734090,18540,18510,18540,18510,13
|
|
20230810,124700,661493310,18540,18510,18540,18510,12
|
|
20230810,124600,661271160,18540,18510,18540,18510,31
|
|
20230810,124500,660697290,18540,18550,18550,18510,19
|
|
20230810,124400,660345230,18560,18560,18560,18560,0
|
|
20230810,124300,660345230,18560,18550,18560,18550,207
|
|
20230810,124200,656503810,18560,18520,18560,18520,13
|
|
20230810,124100,656263010,18560,18560,18560,18560,0
|
|
20230810,124000,656263010,18560,18570,18580,18530,297
|
|
20230810,123900,650752060,18580,18480,18580,18480,781
|
|
20230810,123800,636310890,18480,18480,18480,18480,50
|
|
20230810,123700,635386890,18480,18450,18480,18420,107
|
|
20230810,123600,633412860,18450,18380,18450,18380,157
|
|
20230810,123500,630518020,18410,18410,18410,18410,30
|
|
20230810,123400,629965720,18410,18410,18410,18410,48
|
|
20230810,123300,629082040,18400,18360,18400,18360,209
|
|
20230810,123200,625241240,18400,18400,18400,18400,1
|
|
20230810,123100,625222840,18380,18380,18390,18350,262
|
|
20230810,123000,620407500,18350,18350,18350,18350,40
|
|
20230810,122900,619673500,18380,18380,18380,18380,3
|
|
20230810,122800,619618360,18390,18350,18390,18350,64
|
|
20230810,122700,618442210,18390,18390,18390,18390,0
|
|
20230810,122600,618442210,18390,18390,18390,18390,52
|
|
20230810,122500,617485930,18400,18400,18400,18400,0
|
|
20230810,122400,617485930,18400,18400,18400,18360,168
|
|
20230810,122300,614400410,18410,18410,18410,18410,0
|
|
20230810,122200,614400410,18410,18410,18410,18410,0
|
|
20230810,122100,614400410,18410,18370,18410,18370,12
|
|
20230810,122000,614179890,18370,18370,18370,18370,10
|
|
20230810,121900,613996190,18410,18410,18410,18410,1
|
|
20230810,121800,613977780,18410,18380,18410,18380,51
|
|
20230810,121700,613040340,18380,18380,18420,18380,1054
|
|
20230810,121600,593651510,18370,18350,18370,18350,540
|
|
20230810,121500,583737120,18350,18280,18350,18280,289
|
|
20230810,121400,578442610,18320,18320,18320,18320,2
|
|
20230810,121300,578405970,18300,18300,18300,18300,100
|
|
20230810,121200,576575970,18320,18320,18320,18320,0
|
|
20230810,121100,576575970,18320,18320,18320,18320,0
|
|
20230810,121000,576575970,18320,18320,18320,18320,10
|
|
20230810,120900,576392770,18320,18300,18320,18300,11
|
|
20230810,120800,576191450,18300,18300,18300,18300,3
|
|
20230810,120700,576136550,18300,18300,18300,18300,1
|
|
20230810,120600,576118250,18300,18300,18300,18300,0
|
|
20230810,120500,576118250,18300,18300,18300,18300,0
|
|
20230810,120400,576118250,18300,18300,18300,18300,1
|
|
20230810,120300,576099950,18290,18290,18290,18290,100
|
|
20230810,120200,574270950,18290,18290,18300,18290,76
|
|
20230810,120100,572880880,18300,18300,18300,18300,7
|
|
20230810,120000,572752780,18300,18320,18320,18300,159
|
|
20230810,115900,569840860,18340,18340,18340,18340,0
|
|
20230810,115800,569840860,18340,18340,18340,18340,0
|
|
20230810,115700,569840860,18340,18340,18340,18340,0
|
|
20230810,115600,569840860,18340,18340,18340,18340,6
|
|
20230810,115500,569730820,18320,18300,18320,18300,249
|
|
20230810,115400,565171530,18300,18300,18300,18300,3
|
|
20230810,115300,565116630,18300,18300,18300,18300,0
|
|
20230810,115200,565116630,18300,18300,18300,18300,0
|
|
20230810,115100,565116630,18300,18300,18300,18300,0
|
|
20230810,115000,565116630,18300,18300,18300,18300,0
|
|
20230810,114900,565116630,18300,18300,18300,18300,1
|
|
20230810,114800,565098330,18310,18310,18310,18310,1
|
|
20230810,114700,565080020,18220,18310,18310,18220,301
|
|
20230810,114600,559590050,18310,18310,18310,18290,58
|
|
20230810,114500,558529070,18290,18240,18290,18240,565
|
|
20230810,114400,548205940,18240,18270,18270,18240,15
|
|
20230810,114300,547932000,18280,18270,18280,18270,53
|
|
20230810,114200,546963670,18280,18280,18280,18280,0
|
|
20230810,114100,546963670,18280,18280,18280,18280,0
|
|
20230810,114000,546963670,18280,18270,18280,18270,49
|
|
20230810,113900,546068010,18280,18240,18280,18240,26
|
|
20230810,113800,545592930,18280,18280,18280,18280,1
|
|
20230810,113700,545574650,18290,18280,18290,18280,51
|
|
20230810,113600,544642360,18290,18230,18290,18230,859
|
|
20230810,113500,528969240,18230,18230,18230,18230,16
|
|
20230810,113400,528677560,18230,18230,18230,18230,0
|
|
20230810,113300,528677560,18230,18230,18230,18230,0
|
|
20230810,113200,528677560,18230,18230,18230,18230,3
|
|
20230810,113100,528622870,18230,18230,18230,18230,53
|
|
20230810,113000,527656680,18230,18230,18230,18230,0
|
|
20230810,112900,527656680,18230,18230,18230,18230,0
|
|
20230810,112800,527656680,18230,18230,18230,18230,0
|
|
20230810,112700,527656680,18230,18210,18230,18210,13
|
|
20230810,112600,527419870,18210,18170,18210,18170,444
|
|
20230810,112500,519346870,18170,18170,18170,18170,1
|
|
20230810,112400,519328700,18150,18150,18150,18150,30
|
|
20230810,112300,518784200,18180,18180,18180,18180,51
|
|
20230810,112200,517857020,18180,18180,18180,18180,41
|
|
20230810,112100,517111640,18190,18180,18190,18180,55
|
|
20230810,112000,516111720,18180,18180,18180,18180,67
|
|
20230810,111900,514893660,18180,18180,18180,18180,0
|
|
20230810,111800,514893660,18180,18180,18180,18180,0
|
|
20230810,111700,514893660,18180,18180,18180,18180,0
|
|
20230810,111600,514893660,18180,18170,18180,18170,300
|
|
20230810,111500,509439970,18180,18130,18180,18030,460
|
|
20230810,111400,501093210,18000,18070,18070,18000,1759
|
|
20230810,111300,469402280,18140,18140,18140,18140,5
|
|
20230810,111200,469311580,18140,18060,18140,18060,233
|
|
20230810,111100,465096240,18100,18100,18100,18100,20
|
|
20230810,111000,464734240,18100,18100,18100,18100,6
|
|
20230810,110900,464625640,18100,18120,18120,18100,170
|
|
20230810,110800,461547640,18120,18120,18120,18120,1
|
|
20230810,110700,461529520,18140,18140,18140,18140,1
|
|
20230810,110600,461511380,18060,18070,18070,18060,10
|
|
20230810,110500,461330730,18140,18140,18140,18140,0
|
|
20230810,110400,461330730,18140,18140,18140,18140,0
|
|
20230810,110300,461330730,18140,18140,18140,18140,1
|
|
20230810,110200,461312590,18060,18140,18140,18060,60
|
|
20230810,110100,460227590,18150,18150,18150,18150,0
|
|
20230810,110000,460227590,18150,18140,18150,18140,17
|
|
20230810,105900,459919200,18150,18140,18150,18140,25
|
|
20230810,105800,459465680,18140,18100,18140,18100,5
|
|
20230810,105700,459375050,18110,18110,18110,18110,73
|
|
20230810,105600,458053020,18100,18070,18100,18070,150
|
|
20230810,105500,455338050,18110,18070,18110,18070,71
|
|
20230810,105400,454055040,18070,18070,18070,18060,265
|
|
20230810,105300,449267240,18110,18090,18110,18090,36
|
|
20230810,105200,448615980,18110,18140,18140,18110,11
|
|
20230810,105100,448416740,18110,18110,18110,18110,1
|
|
20230810,105000,448398630,18110,18110,18110,18110,1
|
|
20230810,104900,448380520,18110,18110,18110,18110,10
|
|
20230810,104800,448199420,18140,18110,18140,18110,60
|
|
20230810,104700,447112790,18140,18140,18140,18110,121
|
|
20230810,104600,444920150,18140,18110,18140,18110,2
|
|
20230810,104500,444883900,18150,18150,18150,18150,0
|
|
20230810,104400,444883900,18150,18110,18150,18110,2
|
|
20230810,104300,444847640,18150,18150,18150,18150,0
|
|
20230810,104200,444847640,18150,18110,18150,18110,2
|
|
20230810,104100,444811380,18090,18160,18160,18090,35
|
|
20230810,104000,444177170,18160,18120,18160,18120,5
|
|
20230810,103900,444086410,18170,18170,18170,18170,0
|
|
20230810,103800,444086410,18170,18160,18170,18130,273
|
|
20230810,103700,439128750,18160,18160,18160,18160,0
|
|
20230810,103600,439128750,18160,18160,18160,18110,8
|
|
20230810,103500,438983520,18160,18110,18160,18110,291
|
|
20230810,103400,433708830,18110,18090,18110,18090,16
|
|
20230810,103300,433419310,18090,18080,18100,18040,88
|
|
20230810,103200,431829870,18080,18050,18080,18040,325
|
|
20230810,103100,425963570,18050,18040,18050,18040,23
|
|
20230810,103000,425548620,18040,18040,18050,18040,305
|
|
20230810,102900,420043410,18050,18040,18050,17990,201
|
|
20230810,102800,416425220,18050,18030,18050,18020,92
|
|
20230810,102700,414766430,18040,18040,18040,18040,1
|
|
20230810,102600,414748390,18050,18010,18050,18010,9
|
|
20230810,102500,414585980,18060,18010,18060,18000,274
|
|
20230810,102400,409652160,18060,18080,18080,18010,208
|
|
20230810,102300,405905660,18010,18030,18030,18010,30
|
|
20230810,102200,405365020,18080,18080,18080,18020,122
|
|
20230810,102100,403160520,18090,18090,18090,18090,1
|
|
20230810,102000,403142430,18020,18100,18100,18010,161
|
|
20230810,101900,400241220,18020,18020,18020,18020,2
|
|
20230810,101800,400205180,18120,18120,18120,17980,4334
|
|
20230810,101700,322177930,18120,18120,18120,18120,1
|
|
20230810,101600,322159810,18050,18050,18050,18050,1
|
|
20230810,101500,322141760,18120,18120,18120,18120,35
|
|
20230810,101400,321507560,18120,18050,18120,18050,2
|
|
20230810,101300,321471390,18120,18040,18120,18040,10
|
|
20230810,101200,321290910,18040,18110,18120,18040,3
|
|
20230810,101100,321236640,18040,18130,18130,18040,701
|
|
20230810,101000,308589600,18050,18120,18130,18050,156
|
|
20230810,100900,305771800,18120,18050,18120,18050,2
|
|
20230810,100800,305735630,18120,18050,18120,18050,88
|
|
20230810,100700,304143230,18130,18050,18130,18050,12
|
|
20230810,100600,303926150,18050,18020,18050,18020,708
|
|
20230810,100500,291152940,18020,18040,18040,18020,500
|
|
20230810,100400,282141630,18030,18050,18050,18030,107
|
|
20230810,100300,280210350,18140,18140,18140,18140,1
|
|
20230810,100200,280192210,18060,18140,18140,18060,13
|
|
20230810,100100,279956470,18050,18150,18150,18050,210
|
|
20230810,100000,276165310,18040,18090,18150,18020,1473
|
|
20230810,095900,249578680,18090,18090,18090,18090,20
|
|
20230810,095800,249216880,18090,18100,18140,18090,265
|
|
20230810,095700,244421700,18150,18150,18150,18150,11
|
|
20230810,095600,244222050,18090,18090,18160,18090,61
|
|
20230810,095500,243116670,18090,18090,18090,18090,24
|
|
20230810,095400,242682510,18060,18140,18140,18060,890
|
|
20230810,095300,226572030,18130,18130,18130,18130,120
|
|
20230810,095200,224396430,18160,18160,18160,18160,0
|
|
20230810,095100,224396430,18160,18140,18160,18140,201
|
|
20230810,095000,220750250,18140,18140,18140,18140,0
|
|
20230810,094900,220750250,18140,18140,18140,18140,31
|
|
20230810,094800,220187910,18140,18140,18170,18140,53
|
|
20230810,094700,219226460,18140,18150,18150,18140,51
|
|
20230810,094600,218300960,18150,18150,18150,18150,38
|
|
20230810,094500,217611260,18170,18170,18280,18160,26
|
|
20230810,094400,217138740,18320,18310,18320,18310,50
|
|
20230810,094300,216222930,18320,18310,18320,18120,310
|
|
20230810,094200,210583700,18320,18150,18320,18120,233
|
|
20230810,094100,206337020,18230,18240,18240,18160,259
|
|
20230810,094000,201631660,18240,18230,18240,18230,4
|
|
20230810,093900,201558710,18240,18160,18240,18160,18
|
|
20230810,093800,201231640,18160,18150,18160,18150,13
|
|
20230810,093700,200995570,18160,18160,18160,18160,9
|
|
20230810,093600,200832130,18160,18160,18160,18160,19
|
|
20230810,093500,200487090,18170,18110,18170,18100,389
|
|
20230810,093400,193445650,18170,18110,18170,18110,27
|
|
20230810,093300,192956500,18100,18150,18150,18100,235
|
|
20230810,093200,188702310,18170,18170,18170,18170,3
|
|
20230810,093100,188647800,18180,18120,18180,18100,587
|
|
20230810,093000,178012100,18120,18120,18170,18120,302
|
|
20230810,092900,172539760,18120,18130,18130,18120,20
|
|
20230810,092800,172177240,18120,18120,18120,18120,125
|
|
20230810,092700,169912240,18120,18170,18170,18120,253
|
|
20230810,092600,165324530,18170,18180,18190,18130,910
|
|
20230810,092500,148803670,18180,18180,18180,18180,22
|
|
20230810,092400,148403710,18190,18200,18200,18190,194
|
|
20230810,092300,144873910,18130,18160,18200,18130,744
|
|
20230810,092200,131369850,18160,18210,18210,18160,772
|
|
20230810,092100,117331020,18320,18320,18320,18320,0
|
|
20230810,092000,117331020,18320,18230,18320,18210,101
|
|
20230810,091900,115491080,18320,18240,18330,18240,22
|
|
20230810,091800,115088330,18330,18230,18340,18230,283
|
|
20230810,091700,109928400,18340,18350,18350,18210,165
|
|
20230810,091600,106916090,18230,18310,18350,18230,459
|
|
20230810,091500,98510960,18310,18230,18310,18230,17
|
|
20230810,091400,98200490,18320,18330,18330,18320,133
|
|
20230810,091300,95763430,18330,18220,18330,18220,243
|
|
20230810,091200,91333340,18220,18240,18240,18210,1669
|
|
20230810,091100,60915940,18230,18280,18280,18230,452
|
|
20230810,091000,52667800,18290,18360,18360,18280,879
|
|
20230810,090900,36562020,18360,18370,18370,18360,196
|
|
20230810,090800,32963440,18420,18420,18420,18420,2
|
|
20230810,090700,32926600,18440,18400,18470,18360,578
|
|
20230810,090600,22302480,18400,18460,18460,18400,793
|
|
20230810,090500,7684970,18530,18460,18540,18460,127
|
|
20230810,090400,5340400,18600,18600,18600,18600,0
|
|
20230810,090300,5340400,18600,18540,18600,18540,5
|
|
20230810,090200,5247580,18540,18460,18540,18460,6
|
|
20230810,090100,5136660,18600,18600,18600,18600,30
|
|
20230810,090000,4578660,18600,18440,18600,18440,238
|