637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193400,804850120,16400,16400,16400,16400,2488
|
|
20230823,193300,804850120,16400,16400,16400,16400,0
|
|
20230823,193200,804850120,16400,16400,16400,16400,0
|
|
20230823,193100,804850120,16400,16400,16400,16400,0
|
|
20230823,193000,804850120,16400,16400,16400,16400,0
|
|
20230823,192900,804850120,16400,16400,16400,16400,0
|
|
20230823,192800,804850120,16400,16400,16400,16400,0
|
|
20230823,192700,804850120,16400,16400,16400,16400,0
|
|
20230823,192600,804850120,16400,16400,16400,16400,0
|
|
20230823,192500,804850120,16400,16400,16400,16400,0
|
|
20230823,192400,804850120,16400,16400,16400,16400,0
|
|
20230823,192300,804850120,16400,16400,16400,16400,0
|
|
20230823,192200,804850120,16400,16400,16400,16400,0
|
|
20230823,192100,804850120,16400,16400,16400,16400,0
|
|
20230823,192000,804850120,16400,16400,16400,16400,0
|
|
20230823,191900,804850120,16400,16400,16400,16400,0
|
|
20230823,191800,804850120,16400,16400,16400,16400,0
|
|
20230823,191700,804850120,16400,16400,16400,16400,0
|
|
20230823,191600,804850120,16400,16400,16400,16400,0
|
|
20230823,191500,804850120,16400,16400,16400,16400,0
|
|
20230823,191400,804850120,16400,16400,16400,16400,0
|
|
20230823,191300,804850120,16400,16400,16400,16400,0
|
|
20230823,191200,804850120,16400,16400,16400,16400,0
|
|
20230823,191100,804850120,16400,16400,16400,16400,0
|
|
20230823,191000,804850120,16400,16400,16400,16400,0
|
|
20230823,190900,804850120,16400,16400,16400,16400,0
|
|
20230823,190800,804850120,16400,16400,16400,16400,0
|
|
20230823,190700,804850120,16400,16400,16400,16400,0
|
|
20230823,190600,804850120,16400,16400,16400,16400,0
|
|
20230823,190500,804850120,16400,16400,16400,16400,0
|
|
20230823,190400,804850120,16400,16400,16400,16400,2488
|
|
20230823,190300,804850120,16400,16400,16400,16400,0
|
|
20230823,190200,804850120,16400,16400,16400,16400,0
|
|
20230823,190100,804850120,16400,16400,16400,16400,0
|
|
20230823,190000,804850120,16400,16400,16400,16400,0
|
|
20230823,185900,804850120,16400,16400,16400,16400,0
|
|
20230823,185800,804850120,16400,16400,16400,16400,0
|
|
20230823,185700,804850120,16400,16400,16400,16400,0
|
|
20230823,185600,804850120,16400,16400,16400,16400,0
|
|
20230823,185500,804850120,16400,16400,16400,16400,0
|
|
20230823,185400,804850120,16400,16400,16400,16400,0
|
|
20230823,185300,804850120,16400,16400,16400,16400,0
|
|
20230823,185200,804850120,16400,16400,16400,16400,0
|
|
20230823,185100,804850120,16400,16400,16400,16400,0
|
|
20230823,185000,804850120,16400,16400,16400,16400,0
|
|
20230823,184900,804850120,16400,16400,16400,16400,0
|
|
20230823,184800,804850120,16400,16400,16400,16400,0
|
|
20230823,184700,804850120,16400,16400,16400,16400,0
|
|
20230823,184600,804850120,16400,16400,16400,16400,0
|
|
20230823,184500,804850120,16400,16400,16400,16400,0
|
|
20230823,184400,804850120,16400,16400,16400,16400,0
|
|
20230823,184300,804850120,16400,16400,16400,16400,0
|
|
20230823,184200,804850120,16400,16400,16400,16400,0
|
|
20230823,184100,804850120,16400,16400,16400,16400,0
|
|
20230823,184000,804850120,16400,16400,16400,16400,0
|
|
20230823,183900,804850120,16400,16400,16400,16400,0
|
|
20230823,183800,804850120,16400,16400,16400,16400,0
|
|
20230823,183700,804850120,16400,16400,16400,16400,0
|
|
20230823,183600,804850120,16400,16400,16400,16400,0
|
|
20230823,183500,804850120,16400,16400,16400,16400,0
|
|
20230823,183400,804850120,16400,16400,16400,16400,2488
|
|
20230823,183300,804850120,16400,16400,16400,16400,0
|
|
20230823,183200,804850120,16400,16400,16400,16400,0
|
|
20230823,183100,804850120,16400,16400,16400,16400,0
|
|
20230823,183000,804850120,16400,16400,16400,16400,0
|
|
20230823,182900,804850120,16400,16400,16400,16400,0
|
|
20230823,182800,804850120,16400,16400,16400,16400,0
|
|
20230823,182700,804850120,16400,16400,16400,16400,0
|
|
20230823,182600,804850120,16400,16400,16400,16400,0
|
|
20230823,182500,804850120,16400,16400,16400,16400,0
|
|
20230823,182400,804850120,16400,16400,16400,16400,0
|
|
20230823,182300,804850120,16400,16400,16400,16400,0
|
|
20230823,182200,804850120,16400,16400,16400,16400,0
|
|
20230823,182100,804850120,16400,16400,16400,16400,0
|
|
20230823,182000,804850120,16400,16400,16400,16400,0
|
|
20230823,181900,804850120,16400,16400,16400,16400,0
|
|
20230823,181800,804850120,16400,16400,16400,16400,0
|
|
20230823,181700,804850120,16400,16400,16400,16400,0
|
|
20230823,181600,804850120,16400,16400,16400,16400,0
|
|
20230823,181500,804850120,16400,16400,16400,16400,0
|
|
20230823,181400,804850120,16400,16400,16400,16400,0
|
|
20230823,181300,804850120,16400,16400,16400,16400,0
|
|
20230823,181200,804850120,16400,16400,16400,16400,0
|
|
20230823,181100,804850120,16400,16400,16400,16400,0
|
|
20230823,181000,804850120,16400,16400,16400,16400,0
|
|
20230823,180900,804850120,16400,16400,16400,16400,0
|
|
20230823,180800,804850120,16400,16400,16400,16400,0
|
|
20230823,180700,804850120,16400,16400,16400,16400,0
|
|
20230823,180600,804850120,16400,16400,16400,16400,0
|
|
20230823,180500,804850120,16400,16400,16400,16400,0
|
|
20230823,180400,804850120,16400,16400,16400,16400,2488
|
|
20230823,180300,804850120,16400,16400,16400,16400,0
|
|
20230823,180200,804850120,16400,16400,16400,16400,0
|
|
20230823,180100,804850120,16400,16400,16400,16400,0
|
|
20230823,180000,804850120,16400,16400,16400,16400,0
|
|
20230823,175900,804850120,16400,16400,16400,16400,0
|
|
20230823,175800,804850120,16400,16400,16400,16400,0
|
|
20230823,175700,804850120,16400,16400,16400,16400,0
|
|
20230823,175600,804850120,16400,16400,16400,16400,0
|
|
20230823,175500,804850120,16400,16400,16400,16400,0
|
|
20230823,175400,804850120,16400,16400,16400,16400,0
|
|
20230823,175300,804850120,16400,16400,16400,16400,0
|
|
20230823,175200,804850120,16400,16400,16400,16400,0
|
|
20230823,175100,804850120,16400,16400,16400,16400,0
|
|
20230823,175000,804850120,16400,16400,16400,16400,0
|
|
20230823,174900,804850120,16400,16400,16400,16400,0
|
|
20230823,174800,804850120,16400,16400,16400,16400,0
|
|
20230823,174700,804850120,16400,16400,16400,16400,0
|
|
20230823,174600,804850120,16400,16400,16400,16400,0
|
|
20230823,174500,804850120,16400,16400,16400,16400,0
|
|
20230823,174400,804850120,16400,16400,16400,16400,0
|
|
20230823,174300,804850120,16400,16400,16400,16400,0
|
|
20230823,174200,804850120,16400,16400,16400,16400,0
|
|
20230823,174100,804850120,16400,16400,16400,16400,0
|
|
20230823,174000,804850120,16400,16400,16400,16400,0
|
|
20230823,173900,804850120,16400,16400,16400,16400,0
|
|
20230823,173800,804850120,16400,16400,16400,16400,0
|
|
20230823,173700,804850120,16400,16400,16400,16400,0
|
|
20230823,173600,804850120,16400,16400,16400,16400,0
|
|
20230823,173500,804850120,16400,16400,16400,16400,0
|
|
20230823,173400,804850120,16400,16400,16400,16400,2488
|
|
20230823,173300,804850120,16400,16400,16400,16400,0
|
|
20230823,173200,804850120,16400,16400,16400,16400,0
|
|
20230823,173100,804850120,16400,16400,16400,16400,0
|
|
20230823,173000,804850120,16400,16400,16400,16400,0
|
|
20230823,172900,804850120,16400,16400,16400,16400,0
|
|
20230823,172800,804850120,16400,16400,16400,16400,0
|
|
20230823,172700,804850120,16400,16400,16400,16400,0
|
|
20230823,172600,804850120,16400,16400,16400,16400,0
|
|
20230823,172500,804850120,16400,16400,16400,16400,0
|
|
20230823,172400,804850120,16400,16400,16400,16400,0
|
|
20230823,172300,804850120,16400,16400,16400,16400,0
|
|
20230823,172200,804850120,16400,16400,16400,16400,0
|
|
20230823,172100,804850120,16400,16400,16400,16400,0
|
|
20230823,172000,804850120,16400,16400,16400,16400,0
|
|
20230823,171900,804850120,16400,16400,16400,16400,0
|
|
20230823,171800,804850120,16400,16400,16400,16400,0
|
|
20230823,171700,804850120,16400,16400,16400,16400,0
|
|
20230823,171600,804850120,16400,16400,16400,16400,0
|
|
20230823,171500,804850120,16400,16400,16400,16400,0
|
|
20230823,171400,804850120,16400,16400,16400,16400,0
|
|
20230823,171300,804850120,16400,16400,16400,16400,0
|
|
20230823,171200,804850120,16400,16400,16400,16400,0
|
|
20230823,171100,804850120,16400,16400,16400,16400,0
|
|
20230823,171000,804850120,16400,16400,16400,16400,0
|
|
20230823,170900,804850120,16400,16400,16400,16400,0
|
|
20230823,170800,804850120,16400,16400,16400,16400,0
|
|
20230823,170700,804850120,16400,16400,16400,16400,0
|
|
20230823,170600,804850120,16400,16400,16400,16400,0
|
|
20230823,170500,804850120,16400,16400,16400,16400,0
|
|
20230823,170400,804850120,16400,16400,16400,16400,2488
|
|
20230823,170300,804850120,16400,16400,16400,16400,0
|
|
20230823,170200,804850120,16400,16400,16400,16400,0
|
|
20230823,170100,804850120,16400,16400,16400,16400,0
|
|
20230823,170000,804850120,16400,16400,16400,16400,0
|
|
20230823,165900,804850120,16400,16400,16400,16400,0
|
|
20230823,165800,804850120,16400,16400,16400,16400,0
|
|
20230823,165700,804850120,16400,16400,16400,16400,0
|
|
20230823,165600,804850120,16400,16400,16400,16400,0
|
|
20230823,165500,804850120,16400,16400,16400,16400,0
|
|
20230823,165400,804850120,16400,16400,16400,16400,0
|
|
20230823,165300,804850120,16400,16400,16400,16400,0
|
|
20230823,165200,804850120,16400,16400,16400,16400,0
|
|
20230823,165100,804850120,16400,16400,16400,16400,0
|
|
20230823,165000,804850120,16400,16400,16400,16400,0
|
|
20230823,164900,804850120,16400,16400,16400,16400,0
|
|
20230823,164800,804850120,16400,16400,16400,16400,0
|
|
20230823,164700,804850120,16400,16400,16400,16400,0
|
|
20230823,164600,804850120,16400,16400,16400,16400,0
|
|
20230823,164500,804850120,16400,16400,16400,16400,0
|
|
20230823,164400,804850120,16400,16400,16400,16400,0
|
|
20230823,164300,804850120,16400,16400,16400,16400,0
|
|
20230823,164200,804850120,16400,16400,16400,16400,0
|
|
20230823,164100,804850120,16400,16400,16400,16400,0
|
|
20230823,164000,804850120,16400,16400,16400,16400,0
|
|
20230823,163900,804850120,16400,16400,16400,16400,0
|
|
20230823,163800,804850120,16400,16400,16400,16400,0
|
|
20230823,163700,804850120,16400,16400,16400,16400,0
|
|
20230823,163600,804850120,16400,16400,16400,16400,0
|
|
20230823,163500,804850120,16400,16400,16400,16400,0
|
|
20230823,163400,804850120,16400,16400,16400,16400,2488
|
|
20230823,163300,804850120,16400,16400,16400,16400,0
|
|
20230823,163200,804850120,16400,16400,16400,16400,0
|
|
20230823,163100,804850120,16400,16400,16400,16400,0
|
|
20230823,163000,804850120,16400,16400,16400,16400,0
|
|
20230823,162900,804850120,16400,16400,16400,16400,0
|
|
20230823,162800,804850120,16400,16400,16400,16400,0
|
|
20230823,162700,804850120,16400,16400,16400,16400,0
|
|
20230823,162600,804850120,16400,16400,16400,16400,0
|
|
20230823,162500,804850120,16400,16400,16400,16400,0
|
|
20230823,162400,804850120,16400,16400,16400,16400,0
|
|
20230823,162300,804850120,16400,16400,16400,16400,0
|
|
20230823,162200,804850120,16400,16400,16400,16400,0
|
|
20230823,162100,804850120,16400,16400,16400,16400,0
|
|
20230823,162000,804850120,16400,16400,16400,16400,0
|
|
20230823,161900,804850120,16400,16400,16400,16400,0
|
|
20230823,161800,804850120,16400,16400,16400,16400,0
|
|
20230823,161700,804850120,16400,16400,16400,16400,0
|
|
20230823,161600,804850120,16400,16400,16400,16400,0
|
|
20230823,161500,804850120,16400,16400,16400,16400,0
|
|
20230823,161400,804850120,16400,16400,16400,16400,0
|
|
20230823,161300,804850120,16400,16400,16400,16400,0
|
|
20230823,161200,804850120,16400,16400,16400,16400,0
|
|
20230823,161100,804850120,16400,16400,16400,16400,0
|
|
20230823,161000,804850120,16400,16400,16400,16400,0
|
|
20230823,160900,804850120,16400,16400,16400,16400,0
|
|
20230823,160800,804850120,16400,16400,16400,16400,0
|
|
20230823,160700,804850120,16400,16400,16400,16400,0
|
|
20230823,160600,804850120,16400,16400,16400,16400,0
|
|
20230823,160500,804850120,16400,16400,16400,16400,0
|
|
20230823,160400,804850120,16400,16400,16400,16400,2488
|
|
20230823,160300,804850120,16400,16400,16400,16400,0
|
|
20230823,160200,804850120,16400,16400,16400,16400,0
|
|
20230823,160100,804850120,16400,16400,16400,16400,0
|
|
20230823,160000,804850120,16400,16400,16400,16400,0
|
|
20230823,155900,804850120,16400,16400,16400,16400,0
|
|
20230823,155800,804850120,16400,16400,16400,16400,0
|
|
20230823,155700,804850120,16400,16400,16400,16400,0
|
|
20230823,155600,804850120,16400,16400,16400,16400,0
|
|
20230823,155500,804850120,16400,16400,16400,16400,0
|
|
20230823,155400,804850120,16400,16400,16400,16400,0
|
|
20230823,155300,804850120,16400,16400,16400,16400,0
|
|
20230823,155200,804850120,16400,16400,16400,16400,0
|
|
20230823,155100,804850120,16400,16400,16400,16400,0
|
|
20230823,155000,804850120,16400,16400,16400,16400,0
|
|
20230823,154900,804850120,16400,16400,16400,16400,0
|
|
20230823,154800,804850120,16400,16400,16400,16400,0
|
|
20230823,154700,804850120,16400,16400,16400,16400,0
|
|
20230823,154600,804850120,16400,16400,16400,16400,0
|
|
20230823,154500,804850120,16400,16400,16400,16400,0
|
|
20230823,154400,804850120,16400,16400,16400,16400,0
|
|
20230823,154300,804850120,16400,16400,16400,16400,0
|
|
20230823,154200,804850120,16400,16400,16400,16400,0
|
|
20230823,154100,804850120,16400,16400,16400,16400,0
|
|
20230823,154000,804850120,16400,16400,16400,16400,0
|
|
20230823,153900,804850120,16400,16400,16400,16400,0
|
|
20230823,153800,804850120,16400,16400,16400,16400,0
|
|
20230823,153700,804850120,16400,16400,16400,16400,0
|
|
20230823,153600,804850120,16400,16400,16400,16400,0
|
|
20230823,153500,804850120,16400,16400,16400,16400,0
|
|
20230823,153400,804850120,16400,16400,16400,16400,2488
|
|
20230823,153300,804850120,16400,16400,16400,16400,0
|
|
20230823,153200,804850120,16400,16400,16400,16400,0
|
|
20230823,153100,804850120,16400,16400,16400,16400,0
|
|
20230823,153000,804850120,16400,16400,16400,16400,2488
|
|
20230823,152900,764046920,16390,16390,16390,16390,0
|
|
20230823,152800,764046920,16390,16390,16390,16390,0
|
|
20230823,152700,764046920,16390,16390,16390,16390,0
|
|
20230823,152600,764046920,16390,16390,16390,16390,0
|
|
20230823,152500,764046920,16390,16390,16390,16390,0
|
|
20230823,152400,764046920,16390,16390,16390,16390,0
|
|
20230823,152300,764046920,16390,16390,16390,16390,0
|
|
20230823,152200,764046920,16390,16390,16390,16390,0
|
|
20230823,152100,764046920,16390,16390,16390,16390,0
|
|
20230823,152000,764046920,16390,16390,16390,16390,0
|
|
20230823,151900,764046920,16390,16390,16420,16390,38
|
|
20230823,151800,763424040,16390,16400,16400,16390,71
|
|
20230823,151700,762259940,16390,16370,16400,16370,219
|
|
20230823,151600,758670100,16390,16370,16390,16370,91
|
|
20230823,151500,757179120,16370,16370,16380,16370,44
|
|
20230823,151400,756458830,16380,16360,16380,16360,174
|
|
20230823,151300,753610510,16360,16360,16360,16360,4
|
|
20230823,151200,753545070,16360,16360,16370,16360,49
|
|
20230823,151100,752743420,16350,16350,16350,16350,2
|
|
20230823,151000,752710720,16340,16350,16360,16340,87
|
|
20230823,150900,751287710,16350,16360,16360,16350,3
|
|
20230823,150800,751238650,16360,16350,16360,16350,76
|
|
20230823,150700,749996000,16350,16360,16360,16350,235
|
|
20230823,150600,746153110,16360,16370,16370,16350,44
|
|
20230823,150500,745433200,16360,16360,16370,16360,102
|
|
20230823,150400,743764460,16360,16360,16360,16360,4
|
|
20230823,150300,743699020,16360,16380,16380,16360,2
|
|
20230823,150200,743666280,16370,16370,16370,16370,9
|
|
20230823,150100,743518950,16370,16370,16370,16370,2
|
|
20230823,150000,743486210,16370,16370,16380,16370,53
|
|
20230823,145900,742618590,16370,16360,16370,16360,42
|
|
20230823,145800,741931060,16360,16360,16360,16360,50
|
|
20230823,145700,741113060,16360,16370,16370,16360,3
|
|
20230823,145600,741063970,16360,16360,16360,16360,3
|
|
20230823,145500,741014890,16360,16380,16380,16360,77
|
|
20230823,145400,739753670,16380,16370,16380,16370,78
|
|
20230823,145300,738476060,16380,16380,16380,16380,100
|
|
20230823,145200,736838060,16380,16360,16380,16340,74
|
|
20230823,145100,735626630,16340,16350,16350,16340,3
|
|
20230823,145000,735577600,16330,16340,16360,16330,51
|
|
20230823,144900,734743530,16330,16340,16340,16330,276
|
|
20230823,144800,730233720,16340,16340,16350,16340,109
|
|
20230823,144700,728451610,16340,16340,16340,16340,3
|
|
20230823,144600,728402590,16340,16350,16350,16340,2
|
|
20230823,144500,728369900,16340,16340,16340,16340,511
|
|
20230823,144400,720020160,16340,16350,16350,16340,348
|
|
20230823,144300,714330700,16350,16350,16360,16350,47
|
|
20230823,144200,713562240,16360,16360,16360,16360,446
|
|
20230823,144100,706265680,16360,16360,16370,16360,7
|
|
20230823,144000,706151120,16360,16370,16370,16360,4
|
|
20230823,143900,706085670,16360,16360,16370,16360,7
|
|
20230823,143800,705971100,16370,16360,16370,16360,8
|
|
20230823,143700,705840170,16360,16360,16370,16360,4
|
|
20230823,143600,705774710,16370,16380,16380,16370,47
|
|
20230823,143500,705005220,16380,16360,16380,16360,702
|
|
20230823,143400,693512990,16370,16370,16370,16360,399
|
|
20230823,143300,686981370,16380,16380,16380,16370,6
|
|
20230823,143200,686883110,16370,16380,16380,16370,7
|
|
20230823,143100,686768480,16370,16370,16370,16370,4
|
|
20230823,143000,686703000,16370,16370,16380,16370,4
|
|
20230823,142900,686637500,16380,16380,16380,16380,361
|
|
20230823,142800,680724320,16380,16370,16380,16370,41
|
|
20230823,142700,680053140,16370,16380,16380,16370,59
|
|
20230823,142600,679086920,16380,16380,16380,16380,57
|
|
20230823,142500,678153260,16380,16380,16380,16380,1
|
|
20230823,142400,678136880,16390,16390,16390,16390,0
|
|
20230823,142300,678136880,16390,16390,16390,16390,10
|
|
20230823,142200,677972980,16410,16400,16410,16400,95
|
|
20230823,142100,676414640,16400,16400,16400,16400,43
|
|
20230823,142000,675709440,16400,16400,16400,16400,0
|
|
20230823,141900,675709440,16400,16370,16400,16370,274
|
|
20230823,141800,671218600,16380,16370,16380,16370,227
|
|
20230823,141700,667502150,16370,16370,16370,16360,83
|
|
20230823,141600,666144230,16370,16370,16370,16370,51
|
|
20230823,141500,665309360,16370,16370,16370,16370,11
|
|
20230823,141400,665129290,16370,16370,16370,16370,275
|
|
20230823,141300,660627540,16370,16370,16370,16370,79
|
|
20230823,141200,659334310,16380,16380,16380,16380,60
|
|
20230823,141100,658351510,16380,16380,16380,16380,0
|
|
20230823,141000,658351510,16380,16390,16390,16380,302
|
|
20230823,140900,653403620,16390,16390,16390,16390,30
|
|
20230823,140800,652911920,16400,16400,16400,16400,0
|
|
20230823,140700,652911920,16400,16390,16400,16390,98
|
|
20230823,140600,651305030,16400,16400,16400,16400,10
|
|
20230823,140500,651141030,16420,16420,16420,16420,1
|
|
20230823,140400,651124610,16420,16400,16420,16390,450
|
|
20230823,140300,643742230,16400,16400,16400,16400,37
|
|
20230823,140200,643135430,16400,16400,16410,16400,434
|
|
20230823,140100,636017100,16400,16400,16400,16400,0
|
|
20230823,140000,636017100,16400,16390,16400,16390,13
|
|
20230823,135900,635804020,16400,16400,16400,16400,0
|
|
20230823,135800,635804020,16400,16390,16400,16390,80
|
|
20230823,135700,634492810,16400,16400,16400,16400,100
|
|
20230823,135600,632852810,16400,16400,16400,16390,53
|
|
20230823,135500,631984020,16390,16390,16390,16390,117
|
|
20230823,135400,630066390,16390,16390,16390,16390,0
|
|
20230823,135300,630066390,16390,16390,16390,16390,36
|
|
20230823,135200,629476350,16380,16380,16380,16380,6
|
|
20230823,135100,629378070,16380,16380,16380,16380,20
|
|
20230823,135000,629050470,16390,16390,16390,16390,101
|
|
20230823,134900,627395080,16390,16380,16390,16380,29
|
|
20230823,134800,626919860,16380,16390,16390,16380,81
|
|
20230823,134700,625592970,16390,16390,16390,16390,1
|
|
20230823,134600,625576580,16390,16390,16390,16390,11
|
|
20230823,134500,625396290,16380,16390,16390,16380,171
|
|
20230823,134400,622594620,16400,16400,16400,16390,307
|
|
20230823,134300,617562440,16390,16390,16390,16390,60
|
|
20230823,134200,616579040,16400,16400,16400,16400,101
|
|
20230823,134100,614922640,16400,16400,16400,16400,39
|
|
20230823,134000,614283040,16400,16410,16410,16400,34
|
|
20230823,133900,613725410,16400,16400,16410,16400,585
|
|
20230823,133800,604131360,16400,16390,16400,16390,18
|
|
20230823,133700,603836300,16400,16400,16400,16400,429
|
|
20230823,133600,596800700,16400,16400,16400,16400,50
|
|
20230823,133500,595980700,16400,16420,16420,16400,738
|
|
20230823,133400,583871430,16420,16420,16420,16420,74
|
|
20230823,133300,582656350,16420,16420,16420,16420,3
|
|
20230823,133200,582607090,16420,16420,16420,16420,31
|
|
20230823,133100,582098070,16420,16420,16420,16420,30
|
|
20230823,133000,581605470,16430,16420,16430,16410,444
|
|
20230823,132900,574315000,16420,16420,16420,16420,30
|
|
20230823,132800,573822400,16420,16420,16420,16420,10
|
|
20230823,132700,573658200,16420,16430,16430,16420,300
|
|
20230823,132600,568730200,16430,16440,16440,16430,707
|
|
20230823,132500,557111180,16440,16450,16450,16440,236
|
|
20230823,132400,553231330,16440,16460,16460,16440,189
|
|
20230823,132300,550121090,16460,16460,16460,16460,0
|
|
20230823,132200,550121090,16460,16460,16460,16460,0
|
|
20230823,132100,550121090,16460,16460,16460,16460,50
|
|
20230823,132000,549298090,16460,16460,16460,16460,3
|
|
20230823,131900,549248710,16460,16460,16460,16460,40
|
|
20230823,131800,548590310,16450,16440,16450,16440,125
|
|
20230823,131700,546534710,16450,16450,16450,16450,20
|
|
20230823,131600,546205710,16450,16450,16450,16450,30
|
|
20230823,131500,545712210,16450,16450,16450,16450,0
|
|
20230823,131400,545712210,16450,16450,16450,16450,1
|
|
20230823,131300,545695760,16450,16440,16450,16430,506
|
|
20230823,131200,537377080,16430,16430,16430,16430,135
|
|
20230823,131100,535159030,16450,16450,16450,16450,0
|
|
20230823,131000,535159030,16450,16450,16450,16450,3
|
|
20230823,130900,535109680,16440,16440,16440,16440,0
|
|
20230823,130800,535109680,16440,16430,16440,16420,295
|
|
20230823,130700,530262450,16420,16420,16420,16420,250
|
|
20230823,130600,526157450,16440,16440,16440,16440,0
|
|
20230823,130500,526157450,16440,16430,16440,16420,475
|
|
20230823,130400,518352850,16430,16430,16430,16430,0
|
|
20230823,130300,518352850,16430,16430,16430,16420,149
|
|
20230823,130200,515905280,16430,16430,16430,16430,0
|
|
20230823,130100,515905280,16430,16430,16430,16430,3
|
|
20230823,130000,515855990,16430,16430,16430,16430,0
|
|
20230823,125900,515855990,16430,16430,16430,16430,1
|
|
20230823,125800,515839560,16420,16420,16420,16420,0
|
|
20230823,125700,515839560,16420,16420,16420,16420,122
|
|
20230823,125600,513836320,16430,16430,16430,16430,37
|
|
20230823,125500,513228410,16440,16440,16440,16440,0
|
|
20230823,125400,513228410,16440,16440,16440,16440,3
|
|
20230823,125300,513179090,16440,16440,16440,16440,0
|
|
20230823,125200,513179090,16440,16440,16440,16440,13
|
|
20230823,125100,512965370,16440,16440,16440,16440,0
|
|
20230823,125000,512965370,16440,16450,16450,16440,26
|
|
20230823,124900,512537830,16440,16440,16440,16440,29
|
|
20230823,124800,512061070,16440,16440,16440,16440,25
|
|
20230823,124700,511650070,16450,16430,16460,16430,255
|
|
20230823,124600,507457880,16430,16420,16430,16420,11
|
|
20230823,124500,507277250,16430,16430,16430,16430,5
|
|
20230823,124400,507195100,16430,16430,16430,16430,0
|
|
20230823,124300,507195100,16430,16420,16430,16410,127
|
|
20230823,124200,505110210,16430,16430,16430,16430,2
|
|
20230823,124100,505077350,16430,16450,16450,16430,92
|
|
20230823,124000,503564170,16450,16450,16450,16450,13
|
|
20230823,123900,503350320,16460,16460,16460,16460,0
|
|
20230823,123800,503350320,16460,16460,16460,16460,8
|
|
20230823,123700,503218640,16460,16460,16460,16460,0
|
|
20230823,123600,503218640,16460,16460,16460,16460,1
|
|
20230823,123500,503202180,16460,16460,16460,16460,1
|
|
20230823,123400,503185720,16470,16470,16470,16470,209
|
|
20230823,123300,499743490,16470,16450,16470,16450,5
|
|
20230823,123200,499661220,16450,16450,16450,16450,0
|
|
20230823,123100,499661220,16450,16440,16450,16440,65
|
|
20230823,123000,498592450,16430,16440,16440,16430,100
|
|
20230823,122900,496949170,16440,16440,16440,16440,10
|
|
20230823,122800,496784770,16440,16440,16440,16440,0
|
|
20230823,122700,496784770,16440,16440,16440,16440,0
|
|
20230823,122600,496784770,16440,16440,16440,16440,0
|
|
20230823,122500,496784770,16440,16440,16440,16440,127
|
|
20230823,122400,494696890,16450,16450,16450,16450,119
|
|
20230823,122300,492739340,16450,16450,16450,16450,1
|
|
20230823,122200,492722890,16480,16480,16480,16480,0
|
|
20230823,122100,492722890,16480,16480,16480,16480,1
|
|
20230823,122000,492706410,16480,16480,16480,16480,0
|
|
20230823,121900,492706410,16480,16480,16480,16480,0
|
|
20230823,121800,492706410,16480,16480,16480,16480,18
|
|
20230823,121700,492409770,16490,16490,16490,16490,0
|
|
20230823,121600,492409770,16490,16490,16490,16490,34
|
|
20230823,121500,491849110,16490,16490,16490,16490,2
|
|
20230823,121400,491816130,16440,16460,16460,16440,400
|
|
20230823,121300,485233600,16470,16470,16470,16470,0
|
|
20230823,121200,485233600,16470,16470,16470,16470,277
|
|
20230823,121100,480671410,16470,16480,16480,16470,446
|
|
20230823,121000,473325660,16500,16470,16500,16470,9
|
|
20230823,120900,473177400,16470,16470,16470,16470,0
|
|
20230823,120800,473177400,16470,16470,16470,16470,0
|
|
20230823,120700,473177400,16470,16470,16470,16470,55
|
|
20230823,120600,472271550,16480,16480,16480,16480,20
|
|
20230823,120500,471941950,16480,16480,16480,16480,39
|
|
20230823,120400,471299230,16470,16470,16470,16470,0
|
|
20230823,120300,471299230,16470,16470,16470,16470,1
|
|
20230823,120200,471282760,16480,16500,16500,16480,76
|
|
20230823,120100,470029560,16500,16500,16500,16500,0
|
|
20230823,120000,470029560,16500,16480,16500,16480,39
|
|
20230823,115900,469386820,16470,16460,16470,16460,58
|
|
20230823,115800,468432090,16460,16460,16460,16460,251
|
|
20230823,115700,464300630,16480,16480,16480,16480,0
|
|
20230823,115600,464300630,16480,16480,16480,16480,0
|
|
20230823,115500,464300630,16480,16480,16480,16480,1
|
|
20230823,115400,464284150,16500,16500,16500,16500,1
|
|
20230823,115300,464267650,16500,16500,16500,16500,0
|
|
20230823,115200,464267650,16500,16500,16500,16500,0
|
|
20230823,115100,464267650,16500,16500,16500,16500,50
|
|
20230823,115000,463442650,16500,16470,16500,16470,18
|
|
20230823,114900,463146130,16420,16420,16420,16420,0
|
|
20230823,114800,463146130,16420,16480,16480,16400,431
|
|
20230823,114700,456055650,16490,16500,16500,16490,11
|
|
20230823,114600,455874160,16490,16490,16490,16490,5
|
|
20230823,114500,455791710,16490,16490,16490,16490,7
|
|
20230823,114400,455676280,16490,16520,16520,16490,118
|
|
20230823,114300,453728340,16560,16500,16560,16500,21
|
|
20230823,114200,453381780,16490,16490,16490,16490,56
|
|
20230823,114100,452458340,16490,16490,16490,16490,0
|
|
20230823,114000,452458340,16490,16490,16490,16490,216
|
|
20230823,113900,448896500,16500,16530,16530,16500,176
|
|
20230823,113800,445989410,16540,16540,16540,16540,95
|
|
20230823,113700,444418110,16560,16560,16560,16560,0
|
|
20230823,113600,444418110,16560,16570,16570,16560,231
|
|
20230823,113500,440592510,16570,16570,16570,16570,185
|
|
20230823,113400,437527060,16570,16570,16570,16570,44
|
|
20230823,113300,436797980,16560,16560,16560,16560,23
|
|
20230823,113200,436417100,16560,16540,16560,16540,96
|
|
20230823,113100,434828240,16540,16540,16540,16540,0
|
|
20230823,113000,434828240,16540,16540,16540,16540,50
|
|
20230823,112900,434001240,16540,16540,16540,16540,50
|
|
20230823,112800,433174240,16540,16540,16540,16540,10
|
|
20230823,112700,433008840,16550,16550,16550,16550,46
|
|
20230823,112600,432247540,16550,16550,16550,16550,0
|
|
20230823,112500,432247540,16550,16530,16550,16530,82
|
|
20230823,112400,430890760,16520,16480,16520,16480,89
|
|
20230823,112300,429423660,16500,16500,16500,16500,32
|
|
20230823,112200,428895660,16500,16500,16500,16500,2
|
|
20230823,112100,428862660,16480,16480,16480,16480,0
|
|
20230823,112000,428862660,16480,16460,16480,16460,560
|
|
20230823,111900,419635260,16450,16450,16450,16450,79
|
|
20230823,111800,418335710,16450,16450,16450,16450,0
|
|
20230823,111700,418335710,16450,16450,16450,16440,144
|
|
20230823,111600,415967040,16440,16440,16440,16440,109
|
|
20230823,111500,414175080,16470,16470,16470,16470,11
|
|
20230823,111400,413993910,16470,16470,16470,16470,176
|
|
20230823,111300,411095190,16470,16450,16480,16450,696
|
|
20230823,111200,399635980,16450,16450,16450,16450,35
|
|
20230823,111100,399060230,16440,16410,16450,16410,166
|
|
20230823,111000,396330770,16400,16430,16430,16400,1376
|
|
20230823,110900,373757240,16450,16450,16450,16450,0
|
|
20230823,110800,373757240,16450,16450,16450,16450,81
|
|
20230823,110700,372424790,16400,16440,16450,16400,1938
|
|
20230823,110600,340625980,16440,16420,16440,16420,433
|
|
20230823,110500,333513730,16430,16440,16440,16430,191
|
|
20230823,110400,330375590,16440,16430,16440,16430,284
|
|
20230823,110300,325708470,16440,16440,16440,16440,139
|
|
20230823,110200,323423310,16450,16450,16450,16440,109
|
|
20230823,110100,321631090,16450,16450,16450,16450,1
|
|
20230823,110000,321614640,16450,16450,16450,16450,161
|
|
20230823,105900,318966190,16450,16450,16450,16450,0
|
|
20230823,105800,318966190,16450,16460,16460,16450,45
|
|
20230823,105700,318225790,16460,16450,16460,16450,150
|
|
20230823,105600,315757990,16460,16450,16460,16450,135
|
|
20230823,105500,313537190,16460,16470,16470,16460,41
|
|
20230823,105400,312862260,16470,16470,16470,16470,28
|
|
20230823,105300,312401100,16470,16470,16470,16470,105
|
|
20230823,105200,310671750,16470,16480,16480,16470,7
|
|
20230823,105100,310556450,16480,16480,16480,16480,2
|
|
20230823,105000,310523490,16480,16480,16480,16480,5
|
|
20230823,104900,310441090,16470,16470,16470,16470,340
|
|
20230823,104800,304841290,16480,16480,16480,16480,13
|
|
20230823,104700,304627050,16480,16480,16480,16480,0
|
|
20230823,104600,304627050,16480,16480,16480,16480,10
|
|
20230823,104500,304462250,16480,16480,16480,16480,1
|
|
20230823,104400,304445770,16500,16500,16500,16500,0
|
|
20230823,104300,304445770,16500,16490,16500,16490,30
|
|
20230823,104200,303950900,16470,16500,16500,16470,55
|
|
20230823,104100,303044850,16500,16500,16500,16500,6
|
|
20230823,104000,302945850,16500,16500,16500,16500,2
|
|
20230823,103900,302912850,16480,16470,16480,16470,67
|
|
20230823,103800,301808740,16470,16470,16470,16470,2
|
|
20230823,103700,301775800,16480,16490,16490,16470,40
|
|
20230823,103600,301116520,16490,16520,16520,16470,96
|
|
20230823,103500,299533950,16520,16520,16520,16520,0
|
|
20230823,103400,299533950,16520,16490,16520,16490,51
|
|
20230823,103300,298692930,16480,16480,16480,16480,57
|
|
20230823,103200,297753570,16490,16490,16490,16490,0
|
|
20230823,103100,297753570,16490,16460,16490,16460,185
|
|
20230823,103000,294707950,16460,16480,16480,16460,247
|
|
20230823,102900,290638470,16490,16480,16490,16480,11
|
|
20230823,102800,290457180,16500,16500,16500,16500,0
|
|
20230823,102700,290457180,16500,16500,16500,16500,0
|
|
20230823,102600,290457180,16500,16520,16550,16450,437
|
|
20230823,102500,283249050,16560,16560,16560,16560,0
|
|
20230823,102400,283249050,16560,16560,16560,16560,1
|
|
20230823,102300,283232490,16560,16560,16560,16560,0
|
|
20230823,102200,283232490,16560,16560,16560,16560,5
|
|
20230823,102100,283149690,16570,16570,16570,16570,1
|
|
20230823,102000,283133120,16530,16530,16540,16530,160
|
|
20230823,101900,280488200,16530,16540,16570,16530,911
|
|
20230823,101800,265409590,16540,16540,16540,16540,53
|
|
20230823,101700,264532970,16550,16540,16550,16540,2
|
|
20230823,101600,264499880,16490,16470,16490,16470,879
|
|
20230823,101500,250014050,16470,16480,16480,16460,54
|
|
20230823,101400,249124580,16470,16470,16470,16470,0
|
|
20230823,101300,249124580,16470,16460,16470,16460,146
|
|
20230823,101200,246720870,16460,16480,16480,16460,171
|
|
20230823,101100,243905230,16490,16480,16490,16460,334
|
|
20230823,101000,238405920,16480,16530,16530,16480,152
|
|
20230823,100900,235895110,16540,16510,16540,16500,56
|
|
20230823,100800,234970190,16540,16540,16540,16540,71
|
|
20230823,100700,233795850,16540,16540,16550,16540,37
|
|
20230823,100600,233183750,16550,16490,16550,16490,155
|
|
20230823,100500,230625400,16490,16500,16500,16490,35
|
|
20230823,100400,230048120,16560,16490,16560,16480,126
|
|
20230823,100300,227968850,16500,16560,16570,16500,85
|
|
20230823,100200,226563710,16560,16500,16560,16500,32
|
|
20230823,100100,226035650,16480,16470,16480,16460,164
|
|
20230823,100000,223335250,16480,16480,16480,16470,154
|
|
20230823,095900,220798730,16520,16520,16520,16520,0
|
|
20230823,095800,220798730,16520,16520,16520,16520,0
|
|
20230823,095700,220798730,16520,16470,16520,16470,246
|
|
20230823,095600,216746730,16470,16470,16470,16470,584
|
|
20230823,095500,207128250,16500,16500,16500,16500,59
|
|
20230823,095400,206154750,16500,16500,16500,16500,14
|
|
20230823,095300,205923750,16520,16520,16520,16520,3
|
|
20230823,095200,205874190,16520,16520,16520,16520,1
|
|
20230823,095100,205857670,16510,16500,16510,16500,108
|
|
20230823,095000,204075640,16500,16480,16560,16480,154
|
|
20230823,094900,201534510,16480,16480,16480,16480,50
|
|
20230823,094800,200710510,16480,16480,16480,16480,20
|
|
20230823,094700,200380910,16480,16540,16540,16480,87
|
|
20230823,094600,198946380,16560,16560,16560,16560,2
|
|
20230823,094500,198913260,16470,16470,16470,16470,98
|
|
20230823,094400,197299200,16570,16570,16570,16570,0
|
|
20230823,094300,197299200,16570,16570,16570,16570,50
|
|
20230823,094200,196470700,16570,16470,16570,16470,252
|
|
20230823,094100,192316990,16470,16520,16520,16470,901
|
|
20230823,094000,177450740,16520,16520,16520,16520,0
|
|
20230823,093900,177450740,16520,16520,16520,16520,0
|
|
20230823,093800,177450740,16520,16520,16520,16520,21
|
|
20230823,093700,177103820,16520,16480,16520,16470,179
|
|
20230823,093600,174153510,16480,16480,16480,16480,85
|
|
20230823,093500,172752710,16490,16510,16510,16490,197
|
|
20230823,093400,169500840,16520,16570,16570,16520,103
|
|
20230823,093300,167794580,16570,16570,16570,16570,0
|
|
20230823,093200,167794580,16570,16570,16580,16570,575
|
|
20230823,093100,158266820,16570,16530,16580,16530,106
|
|
20230823,093000,156513540,16530,16530,16530,16530,35
|
|
20230823,092900,155934990,16580,16580,16580,16580,138
|
|
20230823,092800,153646950,16590,16580,16590,16580,295
|
|
20230823,092700,148755190,16580,16530,16580,16530,158
|
|
20230823,092600,146138250,16500,16530,16530,16500,115
|
|
20230823,092500,144239110,16530,16540,16540,16530,4
|
|
20230823,092400,144172970,16560,16580,16580,16560,245
|
|
20230823,092300,140112890,16590,16590,16590,16590,160
|
|
20230823,092200,137458490,16600,16590,16600,16590,24
|
|
20230823,092100,137060190,16590,16600,16600,16580,160
|
|
20230823,092000,134406030,16600,16600,16620,16590,219
|
|
20230823,091900,130770170,16590,16600,16600,16590,14
|
|
20230823,091800,130537870,16600,16600,16600,16600,54
|
|
20230823,091700,129641470,16600,16600,16600,16600,0
|
|
20230823,091600,129641470,16600,16540,16610,16540,1800
|
|
20230823,091500,99828920,16540,16530,16540,16530,43
|
|
20230823,091400,99118120,16540,16540,16540,16540,46
|
|
20230823,091300,98357280,16540,16540,16540,16540,4
|
|
20230823,091200,98291120,16540,16510,16540,16510,143
|
|
20230823,091100,95929700,16450,16530,16530,16450,196
|
|
20230823,091000,92698410,16530,16620,16620,16530,700
|
|
20230823,090900,81097260,16630,16620,16630,16600,86
|
|
20230823,090800,79668010,16630,16570,16630,16570,418
|
|
20230823,090700,72735400,16530,16520,16570,16510,269
|
|
20230823,090600,68290690,16520,16470,16520,16430,641
|
|
20230823,090500,57719770,16420,16420,16430,16410,807
|
|
20230823,090400,44464260,16430,16450,16450,16430,305
|
|
20230823,090300,39449220,16450,16480,16480,16420,222
|
|
20230823,090200,35800080,16480,16420,16510,16420,804
|
|
20230823,090100,22563860,16420,16370,16440,16370,347
|
|
20230823,090000,16877700,16390,16310,16570,16310,1034
|