592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184900,805756900,18140,18140,18140,18140,349
|
|
20230822,184800,805756900,18140,18140,18140,18140,0
|
|
20230822,184700,805756900,18140,18140,18140,18140,0
|
|
20230822,184600,805756900,18140,18140,18140,18140,0
|
|
20230822,184500,805756900,18140,18140,18140,18140,0
|
|
20230822,184400,805756900,18140,18140,18140,18140,0
|
|
20230822,184300,805756900,18140,18140,18140,18140,0
|
|
20230822,184200,805756900,18140,18140,18140,18140,0
|
|
20230822,184100,805756900,18140,18140,18140,18140,0
|
|
20230822,184000,805756900,18140,18140,18140,18140,0
|
|
20230822,183900,805756900,18140,18140,18140,18140,0
|
|
20230822,183800,805756900,18140,18140,18140,18140,0
|
|
20230822,183700,805756900,18140,18140,18140,18140,0
|
|
20230822,183600,805756900,18140,18140,18140,18140,0
|
|
20230822,183500,805756900,18140,18140,18140,18140,0
|
|
20230822,183400,805756900,18140,18140,18140,18140,0
|
|
20230822,183300,805756900,18140,18140,18140,18140,0
|
|
20230822,183200,805756900,18140,18140,18140,18140,0
|
|
20230822,183100,805756900,18140,18140,18140,18140,0
|
|
20230822,183000,805756900,18140,18140,18140,18140,0
|
|
20230822,182900,805756900,18140,18140,18140,18140,0
|
|
20230822,182800,805756900,18140,18140,18140,18140,0
|
|
20230822,182700,805756900,18140,18140,18140,18140,0
|
|
20230822,182600,805756900,18140,18140,18140,18140,0
|
|
20230822,182500,805756900,18140,18140,18140,18140,0
|
|
20230822,182400,805756900,18140,18140,18140,18140,0
|
|
20230822,182300,805756900,18140,18140,18140,18140,0
|
|
20230822,182200,805756900,18140,18140,18140,18140,0
|
|
20230822,182100,805756900,18140,18140,18140,18140,0
|
|
20230822,182000,805756900,18140,18140,18140,18140,0
|
|
20230822,181900,805756900,18140,18140,18140,18140,349
|
|
20230822,181800,805756900,18140,18140,18140,18140,0
|
|
20230822,181700,805756900,18140,18140,18140,18140,0
|
|
20230822,181600,805756900,18140,18140,18140,18140,0
|
|
20230822,181500,805756900,18140,18140,18140,18140,0
|
|
20230822,181400,805756900,18140,18140,18140,18140,0
|
|
20230822,181300,805756900,18140,18140,18140,18140,0
|
|
20230822,181200,805756900,18140,18140,18140,18140,0
|
|
20230822,181100,805756900,18140,18140,18140,18140,0
|
|
20230822,181000,805756900,18140,18140,18140,18140,0
|
|
20230822,180900,805756900,18140,18140,18140,18140,0
|
|
20230822,180800,805756900,18140,18140,18140,18140,0
|
|
20230822,180700,805756900,18140,18140,18140,18140,0
|
|
20230822,180600,805756900,18140,18140,18140,18140,0
|
|
20230822,180500,805756900,18140,18140,18140,18140,0
|
|
20230822,180400,805756900,18140,18140,18140,18140,0
|
|
20230822,180300,805756900,18140,18140,18140,18140,0
|
|
20230822,180200,805756900,18140,18140,18140,18140,0
|
|
20230822,180100,805756900,18140,18140,18140,18140,0
|
|
20230822,180000,805756900,18140,18140,18140,18140,0
|
|
20230822,175900,805756900,18140,18140,18140,18140,0
|
|
20230822,175800,805756900,18140,18140,18140,18140,0
|
|
20230822,175700,805756900,18140,18140,18140,18140,0
|
|
20230822,175600,805756900,18140,18140,18140,18140,0
|
|
20230822,175500,805756900,18140,18140,18140,18140,0
|
|
20230822,175400,805756900,18140,18140,18140,18140,0
|
|
20230822,175300,805756900,18140,18140,18140,18140,0
|
|
20230822,175200,805756900,18140,18140,18140,18140,0
|
|
20230822,175100,805756900,18140,18140,18140,18140,0
|
|
20230822,175000,805756900,18140,18140,18140,18140,0
|
|
20230822,174900,805756900,18140,18140,18140,18140,349
|
|
20230822,174800,805756900,18140,18140,18140,18140,0
|
|
20230822,174700,805756900,18140,18140,18140,18140,0
|
|
20230822,174600,805756900,18140,18140,18140,18140,0
|
|
20230822,174500,805756900,18140,18140,18140,18140,0
|
|
20230822,174400,805756900,18140,18140,18140,18140,0
|
|
20230822,174300,805756900,18140,18140,18140,18140,0
|
|
20230822,174200,805756900,18140,18140,18140,18140,0
|
|
20230822,174100,805756900,18140,18140,18140,18140,0
|
|
20230822,174000,805756900,18140,18140,18140,18140,0
|
|
20230822,173900,805756900,18140,18140,18140,18140,0
|
|
20230822,173800,805756900,18140,18140,18140,18140,0
|
|
20230822,173700,805756900,18140,18140,18140,18140,0
|
|
20230822,173600,805756900,18140,18140,18140,18140,0
|
|
20230822,173500,805756900,18140,18140,18140,18140,0
|
|
20230822,173400,805756900,18140,18140,18140,18140,0
|
|
20230822,173300,805756900,18140,18140,18140,18140,0
|
|
20230822,173200,805756900,18140,18140,18140,18140,0
|
|
20230822,173100,805756900,18140,18140,18140,18140,0
|
|
20230822,173000,805756900,18140,18140,18140,18140,0
|
|
20230822,172900,805756900,18140,18140,18140,18140,0
|
|
20230822,172800,805756900,18140,18140,18140,18140,0
|
|
20230822,172700,805756900,18140,18140,18140,18140,0
|
|
20230822,172600,805756900,18140,18140,18140,18140,0
|
|
20230822,172500,805756900,18140,18140,18140,18140,0
|
|
20230822,172400,805756900,18140,18140,18140,18140,0
|
|
20230822,172300,805756900,18140,18140,18140,18140,0
|
|
20230822,172200,805756900,18140,18140,18140,18140,0
|
|
20230822,172100,805756900,18140,18140,18140,18140,0
|
|
20230822,172000,805756900,18140,18140,18140,18140,0
|
|
20230822,171900,805756900,18140,18140,18140,18140,349
|
|
20230822,171800,805756900,18140,18140,18140,18140,0
|
|
20230822,171700,805756900,18140,18140,18140,18140,0
|
|
20230822,171600,805756900,18140,18140,18140,18140,0
|
|
20230822,171500,805756900,18140,18140,18140,18140,0
|
|
20230822,171400,805756900,18140,18140,18140,18140,0
|
|
20230822,171300,805756900,18140,18140,18140,18140,0
|
|
20230822,171200,805756900,18140,18140,18140,18140,0
|
|
20230822,171100,805756900,18140,18140,18140,18140,0
|
|
20230822,171000,805756900,18140,18140,18140,18140,0
|
|
20230822,170900,805756900,18140,18140,18140,18140,0
|
|
20230822,170800,805756900,18140,18140,18140,18140,0
|
|
20230822,170700,805756900,18140,18140,18140,18140,0
|
|
20230822,170600,805756900,18140,18140,18140,18140,0
|
|
20230822,170500,805756900,18140,18140,18140,18140,0
|
|
20230822,170400,805756900,18140,18140,18140,18140,0
|
|
20230822,170300,805756900,18140,18140,18140,18140,0
|
|
20230822,170200,805756900,18140,18140,18140,18140,0
|
|
20230822,170100,805756900,18140,18140,18140,18140,0
|
|
20230822,170000,805756900,18140,18140,18140,18140,0
|
|
20230822,165900,805756900,18140,18140,18140,18140,0
|
|
20230822,165800,805756900,18140,18140,18140,18140,0
|
|
20230822,165700,805756900,18140,18140,18140,18140,0
|
|
20230822,165600,805756900,18140,18140,18140,18140,0
|
|
20230822,165500,805756900,18140,18140,18140,18140,0
|
|
20230822,165400,805756900,18140,18140,18140,18140,0
|
|
20230822,165300,805756900,18140,18140,18140,18140,0
|
|
20230822,165200,805756900,18140,18140,18140,18140,0
|
|
20230822,165100,805756900,18140,18140,18140,18140,0
|
|
20230822,165000,805756900,18140,18140,18140,18140,0
|
|
20230822,164900,805756900,18140,18140,18140,18140,349
|
|
20230822,164800,805756900,18140,18140,18140,18140,0
|
|
20230822,164700,805756900,18140,18140,18140,18140,0
|
|
20230822,164600,805756900,18140,18140,18140,18140,0
|
|
20230822,164500,805756900,18140,18140,18140,18140,0
|
|
20230822,164400,805756900,18140,18140,18140,18140,0
|
|
20230822,164300,805756900,18140,18140,18140,18140,0
|
|
20230822,164200,805756900,18140,18140,18140,18140,0
|
|
20230822,164100,805756900,18140,18140,18140,18140,0
|
|
20230822,164000,805756900,18140,18140,18140,18140,0
|
|
20230822,163900,805756900,18140,18140,18140,18140,0
|
|
20230822,163800,805756900,18140,18140,18140,18140,0
|
|
20230822,163700,805756900,18140,18140,18140,18140,0
|
|
20230822,163600,805756900,18140,18140,18140,18140,0
|
|
20230822,163500,805756900,18140,18140,18140,18140,0
|
|
20230822,163400,805756900,18140,18140,18140,18140,0
|
|
20230822,163300,805756900,18140,18140,18140,18140,0
|
|
20230822,163200,805756900,18140,18140,18140,18140,0
|
|
20230822,163100,805756900,18140,18140,18140,18140,0
|
|
20230822,163000,805756900,18140,18140,18140,18140,0
|
|
20230822,162900,805756900,18140,18140,18140,18140,0
|
|
20230822,162800,805756900,18140,18140,18140,18140,0
|
|
20230822,162700,805756900,18140,18140,18140,18140,0
|
|
20230822,162600,805756900,18140,18140,18140,18140,0
|
|
20230822,162500,805756900,18140,18140,18140,18140,0
|
|
20230822,162400,805756900,18140,18140,18140,18140,0
|
|
20230822,162300,805756900,18140,18140,18140,18140,0
|
|
20230822,162200,805756900,18140,18140,18140,18140,0
|
|
20230822,162100,805756900,18140,18140,18140,18140,0
|
|
20230822,162000,805756900,18140,18140,18140,18140,0
|
|
20230822,161900,805756900,18140,18140,18140,18140,349
|
|
20230822,161800,805756900,18140,18140,18140,18140,0
|
|
20230822,161700,805756900,18140,18140,18140,18140,0
|
|
20230822,161600,805756900,18140,18140,18140,18140,0
|
|
20230822,161500,805756900,18140,18140,18140,18140,0
|
|
20230822,161400,805756900,18140,18140,18140,18140,0
|
|
20230822,161300,805756900,18140,18140,18140,18140,0
|
|
20230822,161200,805756900,18140,18140,18140,18140,0
|
|
20230822,161100,805756900,18140,18140,18140,18140,0
|
|
20230822,161000,805756900,18140,18140,18140,18140,0
|
|
20230822,160900,805756900,18140,18140,18140,18140,0
|
|
20230822,160800,805756900,18140,18140,18140,18140,0
|
|
20230822,160700,805756900,18140,18140,18140,18140,0
|
|
20230822,160600,805756900,18140,18140,18140,18140,0
|
|
20230822,160500,805756900,18140,18140,18140,18140,0
|
|
20230822,160400,805756900,18140,18140,18140,18140,0
|
|
20230822,160300,805756900,18140,18140,18140,18140,0
|
|
20230822,160200,805756900,18140,18140,18140,18140,0
|
|
20230822,160100,805756900,18140,18140,18140,18140,0
|
|
20230822,160000,805756900,18140,18140,18140,18140,0
|
|
20230822,155900,805756900,18140,18140,18140,18140,0
|
|
20230822,155800,805756900,18140,18140,18140,18140,0
|
|
20230822,155700,805756900,18140,18140,18140,18140,0
|
|
20230822,155600,805756900,18140,18140,18140,18140,0
|
|
20230822,155500,805756900,18140,18140,18140,18140,0
|
|
20230822,155400,805756900,18140,18140,18140,18140,0
|
|
20230822,155300,805756900,18140,18140,18140,18140,0
|
|
20230822,155200,805756900,18140,18140,18140,18140,0
|
|
20230822,155100,805756900,18140,18140,18140,18140,0
|
|
20230822,155000,805756900,18140,18140,18140,18140,0
|
|
20230822,154900,805756900,18140,18140,18140,18140,349
|
|
20230822,154800,805756900,18140,18140,18140,18140,0
|
|
20230822,154700,805756900,18140,18140,18140,18140,0
|
|
20230822,154600,805756900,18140,18140,18140,18140,0
|
|
20230822,154500,805756900,18140,18140,18140,18140,0
|
|
20230822,154400,805756900,18140,18140,18140,18140,0
|
|
20230822,154300,805756900,18140,18140,18140,18140,0
|
|
20230822,154200,805756900,18140,18140,18140,18140,0
|
|
20230822,154100,805756900,18140,18140,18140,18140,0
|
|
20230822,154000,805756900,18140,18140,18140,18140,0
|
|
20230822,153900,805756900,18140,18140,18140,18140,0
|
|
20230822,153800,805756900,18140,18140,18140,18140,0
|
|
20230822,153700,805756900,18140,18140,18140,18140,0
|
|
20230822,153600,805756900,18140,18140,18140,18140,0
|
|
20230822,153500,805756900,18140,18140,18140,18140,0
|
|
20230822,153400,805756900,18140,18140,18140,18140,0
|
|
20230822,153300,805756900,18140,18140,18140,18140,0
|
|
20230822,153200,805756900,18140,18140,18140,18140,0
|
|
20230822,153100,805756900,18140,18140,18140,18140,0
|
|
20230822,153000,805756900,18140,18140,18140,18140,349
|
|
20230822,152900,799426040,18140,18140,18140,18140,0
|
|
20230822,152800,799426040,18140,18140,18140,18140,0
|
|
20230822,152700,799426040,18140,18140,18140,18140,0
|
|
20230822,152600,799426040,18140,18140,18140,18140,0
|
|
20230822,152500,799426040,18140,18140,18140,18140,0
|
|
20230822,152400,799426040,18140,18140,18140,18140,0
|
|
20230822,152300,799426040,18140,18140,18140,18140,0
|
|
20230822,152200,799426040,18140,18140,18140,18140,0
|
|
20230822,152100,799426040,18140,18140,18140,18140,0
|
|
20230822,152000,799426040,18140,18140,18140,18140,0
|
|
20230822,151900,799426040,18140,18060,18140,18050,33
|
|
20230822,151800,798830060,18100,18100,18100,18100,1
|
|
20230822,151700,798811960,18120,18120,18120,18120,3
|
|
20230822,151600,798757600,18140,18040,18140,18040,6
|
|
20230822,151500,798649250,18140,18140,18140,18140,303
|
|
20230822,151400,793152830,18140,18140,18140,18140,7
|
|
20230822,151300,793025850,18140,18140,18140,18140,0
|
|
20230822,151200,793025850,18140,18130,18140,18130,3
|
|
20230822,151100,792971450,18040,18040,18040,18040,5
|
|
20230822,151000,792881250,18040,18140,18140,18040,22
|
|
20230822,150900,792484270,18040,18040,18040,18040,4
|
|
20230822,150800,792412110,18140,18080,18140,18040,325
|
|
20230822,150700,786538870,18140,18140,18140,18140,0
|
|
20230822,150600,786538870,18140,18140,18140,18140,6
|
|
20230822,150500,786430030,18060,18140,18140,18060,39
|
|
20230822,150400,785725290,18140,18140,18140,18140,16
|
|
20230822,150300,785435050,18060,18100,18140,18060,256
|
|
20230822,150200,780804010,18140,18140,18140,18140,1
|
|
20230822,150100,780785870,18100,18100,18140,18100,159
|
|
20230822,150000,777907890,18140,18140,18140,18140,0
|
|
20230822,145900,777907890,18140,18110,18140,18110,17
|
|
20230822,145800,777599840,18130,18150,18150,18130,2247
|
|
20230822,145700,736836350,18180,18180,18180,18180,0
|
|
20230822,145600,736836350,18180,18180,18180,18180,2
|
|
20230822,145500,736799990,18180,18180,18180,18180,57
|
|
20230822,145400,735763730,18180,18150,18180,18150,33
|
|
20230822,145300,735164750,18160,18180,18180,18160,19
|
|
20230822,145200,734819590,18180,18180,18180,18180,1
|
|
20230822,145100,734801410,18150,18150,18150,18150,0
|
|
20230822,145000,734801410,18150,18150,18150,18150,16
|
|
20230822,144900,734511010,18140,18140,18140,18140,0
|
|
20230822,144800,734511010,18140,18180,18180,18140,101
|
|
20230822,144700,732678730,18150,18150,18150,18150,139
|
|
20230822,144600,730155880,18150,18150,18150,18150,11
|
|
20230822,144500,729956230,18150,18180,18180,18150,51
|
|
20230822,144400,729030550,18140,18140,18140,18140,0
|
|
20230822,144300,729030550,18140,18150,18150,18140,543
|
|
20230822,144200,719177330,18140,18140,18140,18140,0
|
|
20230822,144100,719177330,18140,18180,18180,18140,149
|
|
20230822,144000,716474430,18140,18140,18140,18140,50
|
|
20230822,143900,715567430,18140,18150,18150,18140,37
|
|
20230822,143800,714895950,18140,18140,18140,18140,12
|
|
20230822,143700,714678270,18140,18140,18140,18140,11
|
|
20230822,143600,714478730,18140,18140,18140,18140,12
|
|
20230822,143500,714261050,18200,18140,18200,18140,24
|
|
20230822,143400,713825390,18140,18150,18150,18140,12
|
|
20230822,143300,713607650,18250,18160,18250,18150,35
|
|
20230822,143200,712972280,18260,18260,18260,18150,60
|
|
20230822,143100,711878760,18150,18160,18160,18150,29
|
|
20230822,143000,711352170,18160,18180,18260,18160,91
|
|
20230822,142900,709698460,18260,18260,18260,18260,0
|
|
20230822,142800,709698460,18260,18260,18260,18260,0
|
|
20230822,142700,709698460,18260,18180,18260,18180,15
|
|
20230822,142600,709425680,18250,18250,18250,18250,60
|
|
20230822,142500,708330680,18250,18250,18250,18250,0
|
|
20230822,142400,708330680,18250,18250,18250,18250,0
|
|
20230822,142300,708330680,18250,18250,18250,18250,0
|
|
20230822,142200,708330680,18250,18250,18250,18250,2
|
|
20230822,142100,708294180,18180,18200,18200,18180,1609
|
|
20230822,142000,679012180,18240,18240,18240,18240,10
|
|
20230822,141900,678829780,18270,18270,18270,18270,0
|
|
20230822,141800,678829780,18270,18270,18270,18270,0
|
|
20230822,141700,678829780,18270,18270,18270,18270,0
|
|
20230822,141600,678829780,18270,18270,18270,18270,0
|
|
20230822,141500,678829780,18270,18270,18270,18270,1
|
|
20230822,141400,678811510,18210,18210,18210,18210,200
|
|
20230822,141300,675169510,18290,18290,18290,18290,0
|
|
20230822,141200,675169510,18290,18290,18290,18290,0
|
|
20230822,141100,675169510,18290,18290,18290,18290,0
|
|
20230822,141000,675169510,18290,18290,18290,18290,0
|
|
20230822,140900,675169510,18290,18290,18290,18290,0
|
|
20230822,140800,675169510,18290,18290,18290,18290,0
|
|
20230822,140700,675169510,18290,18290,18290,18290,0
|
|
20230822,140600,675169510,18290,18290,18290,18290,0
|
|
20230822,140500,675169510,18290,18290,18290,18290,0
|
|
20230822,140400,675169510,18290,18290,18290,18290,0
|
|
20230822,140300,675169510,18290,18290,18290,18290,0
|
|
20230822,140200,675169510,18290,18290,18290,18290,0
|
|
20230822,140100,675169510,18290,18290,18290,18290,0
|
|
20230822,140000,675169510,18290,18290,18290,18290,0
|
|
20230822,135900,675169510,18290,18290,18290,18290,0
|
|
20230822,135800,675169510,18290,18290,18290,18290,0
|
|
20230822,135700,675169510,18290,18290,18290,18290,0
|
|
20230822,135600,675169510,18290,18290,18290,18290,0
|
|
20230822,135500,675169510,18290,18290,18290,18290,12
|
|
20230822,135400,674950030,18200,18240,18240,18200,65
|
|
20230822,135300,673766610,18300,18300,18300,18300,300
|
|
20230822,135200,668276610,18300,18300,18300,18300,20
|
|
20230822,135100,667910610,18300,18300,18300,18300,0
|
|
20230822,135000,667910610,18300,18300,18300,18300,0
|
|
20230822,134900,667910610,18300,18300,18300,18300,11
|
|
20230822,134800,667709310,18240,18240,18240,18240,0
|
|
20230822,134700,667709310,18240,18300,18300,18240,864
|
|
20230822,134600,651941270,18250,18250,18250,18250,1
|
|
20230822,134500,651923020,18300,18250,18300,18250,60
|
|
20230822,134400,650827520,18300,18300,18300,18300,2
|
|
20230822,134300,650790920,18300,18300,18300,18300,0
|
|
20230822,134200,650790920,18300,18300,18300,18300,0
|
|
20230822,134100,650790920,18300,18300,18300,18300,1
|
|
20230822,134000,650772620,18250,18250,18250,18250,630
|
|
20230822,133900,639275120,18300,18300,18300,18300,0
|
|
20230822,133800,639275120,18300,18250,18300,18250,4
|
|
20230822,133700,639202020,18250,18250,18250,18250,0
|
|
20230822,133600,639202020,18250,18250,18250,18250,1
|
|
20230822,133500,639183770,18250,18290,18290,18250,198
|
|
20230822,133400,635567590,18300,18300,18300,18300,1
|
|
20230822,133300,635549290,18290,18290,18290,18290,0
|
|
20230822,133200,635549290,18290,18300,18300,18290,101
|
|
20230822,133100,633701000,18300,18300,18300,18300,1
|
|
20230822,133000,633682700,18360,18360,18360,18360,0
|
|
20230822,132900,633682700,18360,18270,18360,18260,130
|
|
20230822,132800,631308000,18360,18360,18360,18360,0
|
|
20230822,132700,631308000,18360,18360,18360,18360,0
|
|
20230822,132600,631308000,18360,18360,18360,18360,0
|
|
20230822,132500,631308000,18360,18360,18360,18360,0
|
|
20230822,132400,631308000,18360,18360,18360,18360,0
|
|
20230822,132300,631308000,18360,18360,18360,18360,0
|
|
20230822,132200,631308000,18360,18270,18360,18270,28
|
|
20230822,132100,630796350,18360,18360,18360,18360,500
|
|
20230822,132000,621616350,18360,18360,18360,18360,43
|
|
20230822,131900,620826870,18360,18360,18360,18360,2
|
|
20230822,131800,620790150,18280,18280,18280,18280,27
|
|
20230822,131700,620296590,18380,18380,18380,18380,1
|
|
20230822,131600,620278210,18280,18280,18280,18280,4
|
|
20230822,131500,620205090,18380,18380,18380,18380,0
|
|
20230822,131400,620205090,18380,18380,18380,18380,0
|
|
20230822,131300,620205090,18380,18380,18380,18380,1
|
|
20230822,131200,620186710,18280,18280,18280,18280,0
|
|
20230822,131100,620186710,18280,18280,18280,18280,0
|
|
20230822,131000,620186710,18280,18280,18280,18280,100
|
|
20230822,130900,618358710,18280,18280,18280,18280,264
|
|
20230822,130800,613532790,18390,18390,18390,18390,0
|
|
20230822,130700,613532790,18390,18390,18390,18390,0
|
|
20230822,130600,613532790,18390,18390,18390,18390,0
|
|
20230822,130500,613532790,18390,18390,18390,18390,0
|
|
20230822,130400,613532790,18390,18290,18390,18290,10
|
|
20230822,130300,613349790,18290,18290,18290,18290,2
|
|
20230822,130200,613313210,18290,18300,18300,18290,150
|
|
20230822,130100,610568360,18400,18400,18400,18400,0
|
|
20230822,130000,610568360,18400,18400,18400,18400,1
|
|
20230822,125900,610549960,18400,18400,18400,18400,1
|
|
20230822,125800,610531560,18300,18300,18300,18300,0
|
|
20230822,125700,610531560,18300,18400,18400,18300,325
|
|
20230822,125600,604580900,18400,18400,18400,18400,0
|
|
20230822,125500,604580900,18400,18400,18400,18400,2
|
|
20230822,125400,604544100,18310,18310,18310,18310,25
|
|
20230822,125300,604086350,18400,18330,18400,18310,56
|
|
20230822,125200,603060300,18350,18350,18350,18350,9
|
|
20230822,125100,602895150,18350,18360,18360,18350,231
|
|
20230822,125000,598655520,18400,18400,18400,18400,0
|
|
20230822,124900,598655520,18400,18410,18410,18400,80
|
|
20230822,124800,597183020,18410,18410,18410,18410,10
|
|
20230822,124700,596998920,18410,18410,18410,18410,10
|
|
20230822,124600,596814820,18410,18410,18410,18410,1
|
|
20230822,124500,596796410,18390,18390,18390,18390,250
|
|
20230822,124400,592198910,18410,18390,18410,18390,56
|
|
20230822,124300,591168050,18410,18390,18410,18390,89
|
|
20230822,124200,589530570,18390,18390,18390,18390,2
|
|
20230822,124100,589493790,18390,18390,18390,18390,0
|
|
20230822,124000,589493790,18390,18390,18390,18390,69
|
|
20230822,123900,588224880,18410,18410,18410,18410,0
|
|
20230822,123800,588224880,18410,18410,18410,18410,0
|
|
20230822,123700,588224880,18410,18410,18410,18410,0
|
|
20230822,123600,588224880,18410,18390,18410,18390,5
|
|
20230822,123500,588132910,18350,18350,18350,18350,10
|
|
20230822,123400,587949410,18350,18400,18400,18350,101
|
|
20230822,123300,586096010,18410,18410,18410,18410,0
|
|
20230822,123200,586096010,18410,18410,18410,18410,0
|
|
20230822,123100,586096010,18410,18410,18410,18410,0
|
|
20230822,123000,586096010,18410,18410,18410,18410,0
|
|
20230822,122900,586096010,18410,18410,18410,18410,0
|
|
20230822,122800,586096010,18410,18410,18410,18410,0
|
|
20230822,122700,586096010,18410,18410,18410,18410,0
|
|
20230822,122600,586096010,18410,18410,18410,18410,3
|
|
20230822,122500,586040780,18420,18420,18420,18420,0
|
|
20230822,122400,586040780,18420,18420,18420,18420,0
|
|
20230822,122300,586040780,18420,18420,18420,18420,0
|
|
20230822,122200,586040780,18420,18420,18420,18420,150
|
|
20230822,122100,583277780,18420,18420,18420,18420,0
|
|
20230822,122000,583277780,18420,18420,18420,18420,0
|
|
20230822,121900,583277780,18420,18420,18420,18420,0
|
|
20230822,121800,583277780,18420,18310,18420,18310,241
|
|
20230822,121700,578864960,18420,18310,18420,18310,7
|
|
20230822,121600,578736580,18310,18310,18310,18310,1
|
|
20230822,121500,578718270,18420,18330,18420,18330,668
|
|
20230822,121400,566468940,18320,18320,18320,18320,1
|
|
20230822,121300,566450620,18330,18330,18330,18330,0
|
|
20230822,121200,566450620,18330,18330,18330,18330,0
|
|
20230822,121100,566450620,18330,18330,18330,18330,0
|
|
20230822,121000,566450620,18330,18330,18330,18330,0
|
|
20230822,120900,566450620,18330,18330,18330,18330,0
|
|
20230822,120800,566450620,18330,18330,18330,18330,0
|
|
20230822,120700,566450620,18330,18330,18330,18330,0
|
|
20230822,120600,566450620,18330,18330,18330,18330,0
|
|
20230822,120500,566450620,18330,18330,18330,18330,0
|
|
20230822,120400,566450620,18330,18330,18330,18330,0
|
|
20230822,120300,566450620,18330,18330,18330,18330,1
|
|
20230822,120200,566432290,18250,18310,18310,18250,96
|
|
20230822,120100,564680230,18330,18320,18330,18320,10
|
|
20230822,120000,564496940,18330,18310,18330,18310,10
|
|
20230822,115900,564313820,18330,18330,18330,18330,0
|
|
20230822,115800,564313820,18330,18330,18330,18330,5
|
|
20230822,115700,564222170,18330,18330,18330,18330,0
|
|
20230822,115600,564222170,18330,18330,18330,18330,0
|
|
20230822,115500,564222170,18330,18330,18330,18330,0
|
|
20230822,115400,564222170,18330,18330,18330,18330,0
|
|
20230822,115300,564222170,18330,18330,18330,18330,2
|
|
20230822,115200,564185510,18320,18320,18320,18320,546
|
|
20230822,115100,554182790,18320,18320,18320,18320,3
|
|
20230822,115000,554127830,18320,18320,18320,18320,0
|
|
20230822,114900,554127830,18320,18320,18320,18320,0
|
|
20230822,114800,554127830,18320,18320,18320,18320,0
|
|
20230822,114700,554127830,18320,18320,18320,18320,0
|
|
20230822,114600,554127830,18320,18320,18320,18320,5
|
|
20230822,114500,554036230,18320,18320,18320,18320,0
|
|
20230822,114400,554036230,18320,18320,18320,18320,0
|
|
20230822,114300,554036230,18320,18320,18320,18320,0
|
|
20230822,114200,554036230,18320,18320,18320,18320,0
|
|
20230822,114100,554036230,18320,18320,18320,18320,13
|
|
20230822,114000,553798070,18320,18320,18320,18320,0
|
|
20230822,113900,553798070,18320,18320,18320,18320,0
|
|
20230822,113800,553798070,18320,18260,18320,18260,2
|
|
20230822,113700,553761490,18320,18320,18320,18320,0
|
|
20230822,113600,553761490,18320,18320,18320,18320,0
|
|
20230822,113500,553761490,18320,18320,18320,18320,58
|
|
20230822,113400,552698930,18320,18320,18320,18320,0
|
|
20230822,113300,552698930,18320,18320,18320,18320,0
|
|
20230822,113200,552698930,18320,18320,18320,18320,0
|
|
20230822,113100,552698930,18320,18320,18320,18320,0
|
|
20230822,113000,552698930,18320,18320,18320,18320,0
|
|
20230822,112900,552698930,18320,18320,18320,18320,0
|
|
20230822,112800,552698930,18320,18320,18320,18320,0
|
|
20230822,112700,552698930,18320,18320,18320,18320,0
|
|
20230822,112600,552698930,18320,18320,18320,18320,0
|
|
20230822,112500,552698930,18320,18250,18320,18250,20
|
|
20230822,112400,552333230,18320,18320,18320,18320,0
|
|
20230822,112300,552333230,18320,18320,18320,18320,12
|
|
20230822,112200,552113390,18300,18310,18310,18300,173
|
|
20230822,112100,548946470,18330,18330,18330,18330,0
|
|
20230822,112000,548946470,18330,18330,18330,18330,0
|
|
20230822,111900,548946470,18330,18330,18330,18330,3
|
|
20230822,111800,548891480,18330,18300,18330,18300,102
|
|
20230822,111700,547024820,18300,18330,18330,18300,83
|
|
20230822,111600,545504930,18330,18300,18330,18300,218
|
|
20230822,111500,541515470,18300,18300,18300,18300,63
|
|
20230822,111400,540362570,18300,18300,18300,18300,100
|
|
20230822,111300,538532570,18320,18320,18320,18320,0
|
|
20230822,111200,538532570,18320,18330,18330,18320,979
|
|
20230822,111100,520597270,18320,18320,18320,18320,137
|
|
20230822,111000,518087430,18320,18320,18320,18320,0
|
|
20230822,110900,518087430,18320,18220,18320,18220,301
|
|
20230822,110800,512603110,18330,18330,18330,18330,0
|
|
20230822,110700,512603110,18330,18330,18330,18330,0
|
|
20230822,110600,512603110,18330,18330,18330,18330,0
|
|
20230822,110500,512603110,18330,18330,18330,18330,0
|
|
20230822,110400,512603110,18330,18330,18330,18330,9
|
|
20230822,110300,512438140,18330,18330,18330,18330,0
|
|
20230822,110200,512438140,18330,18330,18330,18330,22
|
|
20230822,110100,512034880,18330,18210,18330,18210,13
|
|
20230822,110000,511798030,18330,18220,18340,18210,173
|
|
20230822,105900,508645640,18340,18270,18340,18260,1055
|
|
20230822,105800,489380660,18270,18270,18270,18270,30
|
|
20230822,105700,488832560,18280,18300,18360,18280,169
|
|
20230822,105600,485740940,18370,18370,18370,18370,74
|
|
20230822,105500,484381560,18380,18380,18380,18380,1
|
|
20230822,105400,484363180,18300,18310,18400,18300,33
|
|
20230822,105300,483756530,18400,18320,18400,18310,59
|
|
20230822,105200,482675860,18420,18420,18420,18330,13
|
|
20230822,105100,482436490,18330,18350,18420,18330,1008
|
|
20230822,105000,463939720,18360,18420,18420,18360,99
|
|
20230822,104900,462121960,18360,18360,18360,18360,1
|
|
20230822,104800,462103600,18430,18360,18430,18360,2
|
|
20230822,104700,462066810,18440,18440,18440,18440,0
|
|
20230822,104600,462066810,18440,18440,18440,18440,0
|
|
20230822,104500,462066810,18440,18360,18440,18360,2
|
|
20230822,104400,462030010,18440,18430,18440,18360,54
|
|
20230822,104300,461037960,18430,18390,18440,18370,34
|
|
20230822,104200,460412580,18440,18440,18440,18440,0
|
|
20230822,104100,460412580,18440,18450,18470,18380,67
|
|
20230822,104000,459180710,18470,18460,18470,18380,106
|
|
20230822,103900,457223710,18460,18460,18460,18460,2
|
|
20230822,103800,457186790,18380,18470,18470,18380,4
|
|
20230822,103700,457113000,18470,18370,18480,18370,28
|
|
20230822,103600,456595840,18490,18480,18490,18480,17
|
|
20230822,103500,456281610,18500,18350,18500,18350,1697
|
|
20230822,103400,425010020,18360,18400,18410,18360,212
|
|
20230822,103300,421113750,18410,18410,18410,18410,0
|
|
20230822,103200,421113750,18410,18380,18410,18380,3
|
|
20230822,103100,421058550,18410,18400,18410,18380,94
|
|
20230822,103000,419330720,18410,18410,18410,18380,149
|
|
20230822,102900,416589750,18420,18430,18430,18410,55
|
|
20230822,102800,415576640,18440,18450,18450,18440,5
|
|
20230822,102700,415484410,18400,18440,18450,18400,16
|
|
20230822,102600,415189290,18410,18380,18440,18380,283
|
|
20230822,102500,409981330,18390,18390,18390,18310,198
|
|
20230822,102400,406340190,18390,18380,18390,18380,4
|
|
20230822,102300,406266650,18390,18380,18390,18270,323
|
|
20230822,102200,400327310,18380,18380,18390,18380,141
|
|
20230822,102100,397735720,18380,18380,18380,18380,50
|
|
20230822,102000,396816720,18380,18370,18380,18270,97
|
|
20230822,101900,395034910,18370,18370,18370,18270,82
|
|
20230822,101800,393531670,18370,18290,18370,18270,988
|
|
20230822,101700,375425580,18280,18270,18280,18270,160
|
|
20230822,101600,372501690,18270,18270,18270,18270,168
|
|
20230822,101500,369432330,18270,18250,18270,18190,281
|
|
20230822,101400,364304100,18250,18180,18250,18180,2
|
|
20230822,101300,364267670,18250,18250,18250,18250,0
|
|
20230822,101200,364267670,18250,18180,18250,18180,2
|
|
20230822,101100,364231240,18270,18270,18270,18270,0
|
|
20230822,101000,364231240,18270,18270,18270,18270,0
|
|
20230822,100900,364231240,18270,18250,18270,18160,48
|
|
20230822,100800,363355030,18260,18160,18260,18160,16
|
|
20230822,100700,363063390,18160,18260,18260,18160,56
|
|
20230822,100600,362040930,18260,18260,18260,18250,215
|
|
20230822,100500,358115560,18260,18160,18260,18160,32
|
|
20230822,100400,357534240,18160,18160,18260,18160,310
|
|
20230822,100300,351904440,18280,18160,18280,18160,4
|
|
20230822,100200,351831460,18280,18280,18280,18280,0
|
|
20230822,100100,351831460,18280,18280,18280,18280,0
|
|
20230822,100000,351831460,18280,18230,18280,18150,1199
|
|
20230822,095900,329956140,18230,18230,18230,18230,0
|
|
20230822,095800,329956140,18230,18200,18230,18150,188
|
|
20230822,095700,326539530,18190,18190,18190,18190,100
|
|
20230822,095600,324720530,18190,18190,18190,18190,20
|
|
20230822,095500,324356730,18200,18190,18200,18190,84
|
|
20230822,095400,322828750,18160,18160,18160,18160,63
|
|
20230822,095300,321684670,18160,18160,18200,18160,52
|
|
20230822,095200,320740270,18160,18160,18160,18160,1
|
|
20230822,095100,320722110,18140,18160,18160,18140,152
|
|
20230822,095000,317964190,18200,18200,18200,18200,0
|
|
20230822,094900,317964190,18200,18140,18200,18140,44
|
|
20230822,094800,317163450,18200,18200,18200,18200,45
|
|
20230822,094700,316344450,18240,18140,18240,18140,20
|
|
20230822,094600,315980150,18250,18200,18250,18200,23
|
|
20230822,094500,315561450,18200,18140,18200,18140,324
|
|
20230822,094400,309679330,18150,18140,18150,18000,360
|
|
20230822,094300,303156500,18140,18080,18140,18080,113
|
|
20230822,094200,301106810,18000,18080,18080,18000,2
|
|
20230822,094100,301070730,18080,18100,18100,18080,38
|
|
20230822,094000,300383090,18140,18000,18140,18000,2
|
|
20230822,093900,300346950,18150,18140,18150,18140,139
|
|
20230822,093800,297824570,18040,18040,18040,18040,109
|
|
20230822,093700,295858210,18040,18000,18040,18000,113
|
|
20230822,093600,293820250,18040,18040,18040,18040,2
|
|
20230822,093500,293784170,18040,18000,18040,17970,58
|
|
20230822,093400,292740160,18040,18040,18040,18020,307
|
|
20230822,093300,287206880,18040,18140,18140,18030,127
|
|
20230822,093200,284915560,18030,18150,18150,18030,7
|
|
20230822,093100,284789110,18150,17970,18150,17970,74
|
|
20230822,093000,283455600,17980,18010,18020,17970,660
|
|
20230822,092900,271582780,18000,18020,18020,18000,632
|
|
20230822,092800,260203850,18150,18160,18160,18030,153
|
|
20230822,092700,257443550,18050,18060,18060,18050,255
|
|
20230822,092600,252840000,18070,18070,18070,18070,111
|
|
20230822,092500,250834230,18070,18070,18220,18070,244
|
|
20230822,092400,246423260,18230,18230,18230,18230,0
|
|
20230822,092300,246423260,18230,18230,18230,18230,14
|
|
20230822,092200,246168040,18250,18250,18250,18250,0
|
|
20230822,092100,246168040,18250,18240,18250,18240,12
|
|
20230822,092000,245949060,18060,18250,18250,18060,362
|
|
20230822,091900,239359330,18250,18260,18260,18100,152
|
|
20230822,091800,236599820,18260,18100,18260,18080,278
|
|
20230822,091700,231569420,18100,18120,18290,18080,346
|
|
20230822,091600,225301310,18190,18100,18190,18100,299
|
|
20230822,091500,219874570,18090,18110,18170,18090,602
|
|
20230822,091400,208977630,18100,18110,18170,18100,312
|
|
20230822,091300,203329290,18110,18150,18170,18110,217
|
|
20230822,091200,199394390,18170,18190,18190,18110,37
|
|
20230822,091100,198723800,18190,18290,18290,18100,988
|
|
20230822,091000,180784300,18300,18300,18300,18300,4
|
|
20230822,090900,180711100,18300,18300,18300,18300,85
|
|
20230822,090800,179155600,18380,18380,18380,18200,55
|
|
20230822,090700,178153880,18390,18200,18390,18200,9
|
|
20230822,090600,177989890,18200,18380,18380,18200,19
|
|
20230822,090500,177641210,18380,18400,18400,18380,31
|
|
20230822,090400,177071330,18400,18310,18400,18310,5706
|
|
20230822,090300,72082790,18310,18310,18310,18310,2
|
|
20230822,090200,72046170,18120,18320,18320,18100,51
|
|
20230822,090100,71115270,18320,18320,18320,18320,83
|
|
20230822,090000,69594710,18320,18040,18450,18040,3734
|