646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194300,445192970,18770,18770,18770,18770,240
|
|
20230818,194200,445192970,18770,18770,18770,18770,0
|
|
20230818,194100,445192970,18770,18770,18770,18770,0
|
|
20230818,194000,445192970,18770,18770,18770,18770,0
|
|
20230818,193900,445192970,18770,18770,18770,18770,0
|
|
20230818,193800,445192970,18770,18770,18770,18770,0
|
|
20230818,193700,445192970,18770,18770,18770,18770,0
|
|
20230818,193600,445192970,18770,18770,18770,18770,0
|
|
20230818,193500,445192970,18770,18770,18770,18770,0
|
|
20230818,193400,445192970,18770,18770,18770,18770,0
|
|
20230818,193300,445192970,18770,18770,18770,18770,0
|
|
20230818,193200,445192970,18770,18770,18770,18770,0
|
|
20230818,193100,445192970,18770,18770,18770,18770,0
|
|
20230818,193000,445192970,18770,18770,18770,18770,0
|
|
20230818,192900,445192970,18770,18770,18770,18770,0
|
|
20230818,192800,445192970,18770,18770,18770,18770,0
|
|
20230818,192700,445192970,18770,18770,18770,18770,0
|
|
20230818,192600,445192970,18770,18770,18770,18770,0
|
|
20230818,192500,445192970,18770,18770,18770,18770,0
|
|
20230818,192400,445192970,18770,18770,18770,18770,0
|
|
20230818,192300,445192970,18770,18770,18770,18770,0
|
|
20230818,192200,445192970,18770,18770,18770,18770,0
|
|
20230818,192100,445192970,18770,18770,18770,18770,0
|
|
20230818,192000,445192970,18770,18770,18770,18770,0
|
|
20230818,191900,445192970,18770,18770,18770,18770,0
|
|
20230818,191800,445192970,18770,18770,18770,18770,0
|
|
20230818,191700,445192970,18770,18770,18770,18770,0
|
|
20230818,191600,445192970,18770,18770,18770,18770,0
|
|
20230818,191500,445192970,18770,18770,18770,18770,0
|
|
20230818,191400,445192970,18770,18770,18770,18770,0
|
|
20230818,191300,445192970,18770,18770,18770,18770,240
|
|
20230818,191200,445192970,18770,18770,18770,18770,0
|
|
20230818,191100,445192970,18770,18770,18770,18770,0
|
|
20230818,191000,445192970,18770,18770,18770,18770,0
|
|
20230818,190900,445192970,18770,18770,18770,18770,0
|
|
20230818,190800,445192970,18770,18770,18770,18770,0
|
|
20230818,190700,445192970,18770,18770,18770,18770,0
|
|
20230818,190600,445192970,18770,18770,18770,18770,0
|
|
20230818,190500,445192970,18770,18770,18770,18770,0
|
|
20230818,190400,445192970,18770,18770,18770,18770,0
|
|
20230818,190300,445192970,18770,18770,18770,18770,0
|
|
20230818,190200,445192970,18770,18770,18770,18770,0
|
|
20230818,190100,445192970,18770,18770,18770,18770,0
|
|
20230818,190000,445192970,18770,18770,18770,18770,0
|
|
20230818,185900,445192970,18770,18770,18770,18770,0
|
|
20230818,185800,445192970,18770,18770,18770,18770,0
|
|
20230818,185700,445192970,18770,18770,18770,18770,0
|
|
20230818,185600,445192970,18770,18770,18770,18770,0
|
|
20230818,185500,445192970,18770,18770,18770,18770,0
|
|
20230818,185400,445192970,18770,18770,18770,18770,0
|
|
20230818,185300,445192970,18770,18770,18770,18770,0
|
|
20230818,185200,445192970,18770,18770,18770,18770,0
|
|
20230818,185100,445192970,18770,18770,18770,18770,0
|
|
20230818,185000,445192970,18770,18770,18770,18770,0
|
|
20230818,184900,445192970,18770,18770,18770,18770,0
|
|
20230818,184800,445192970,18770,18770,18770,18770,0
|
|
20230818,184700,445192970,18770,18770,18770,18770,0
|
|
20230818,184600,445192970,18770,18770,18770,18770,0
|
|
20230818,184500,445192970,18770,18770,18770,18770,0
|
|
20230818,184400,445192970,18770,18770,18770,18770,0
|
|
20230818,184300,445192970,18770,18770,18770,18770,240
|
|
20230818,184200,445192970,18770,18770,18770,18770,0
|
|
20230818,184100,445192970,18770,18770,18770,18770,0
|
|
20230818,184000,445192970,18770,18770,18770,18770,0
|
|
20230818,183900,445192970,18770,18770,18770,18770,0
|
|
20230818,183800,445192970,18770,18770,18770,18770,0
|
|
20230818,183700,445192970,18770,18770,18770,18770,0
|
|
20230818,183600,445192970,18770,18770,18770,18770,0
|
|
20230818,183500,445192970,18770,18770,18770,18770,0
|
|
20230818,183400,445192970,18770,18770,18770,18770,0
|
|
20230818,183300,445192970,18770,18770,18770,18770,0
|
|
20230818,183200,445192970,18770,18770,18770,18770,0
|
|
20230818,183100,445192970,18770,18770,18770,18770,0
|
|
20230818,183000,445192970,18770,18770,18770,18770,0
|
|
20230818,182900,445192970,18770,18770,18770,18770,0
|
|
20230818,182800,445192970,18770,18770,18770,18770,0
|
|
20230818,182700,445192970,18770,18770,18770,18770,0
|
|
20230818,182600,445192970,18770,18770,18770,18770,0
|
|
20230818,182500,445192970,18770,18770,18770,18770,0
|
|
20230818,182400,445192970,18770,18770,18770,18770,0
|
|
20230818,182300,445192970,18770,18770,18770,18770,0
|
|
20230818,182200,445192970,18770,18770,18770,18770,0
|
|
20230818,182100,445192970,18770,18770,18770,18770,0
|
|
20230818,182000,445192970,18770,18770,18770,18770,0
|
|
20230818,181900,445192970,18770,18770,18770,18770,0
|
|
20230818,181800,445192970,18770,18770,18770,18770,0
|
|
20230818,181700,445192970,18770,18770,18770,18770,0
|
|
20230818,181600,445192970,18770,18770,18770,18770,0
|
|
20230818,181500,445192970,18770,18770,18770,18770,0
|
|
20230818,181400,445192970,18770,18770,18770,18770,0
|
|
20230818,181300,445192970,18770,18770,18770,18770,240
|
|
20230818,181200,445192970,18770,18770,18770,18770,0
|
|
20230818,181100,445192970,18770,18770,18770,18770,0
|
|
20230818,181000,445192970,18770,18770,18770,18770,0
|
|
20230818,180900,445192970,18770,18770,18770,18770,0
|
|
20230818,180800,445192970,18770,18770,18770,18770,0
|
|
20230818,180700,445192970,18770,18770,18770,18770,0
|
|
20230818,180600,445192970,18770,18770,18770,18770,0
|
|
20230818,180500,445192970,18770,18770,18770,18770,0
|
|
20230818,180400,445192970,18770,18770,18770,18770,0
|
|
20230818,180300,445192970,18770,18770,18770,18770,0
|
|
20230818,180200,445192970,18770,18770,18770,18770,0
|
|
20230818,180100,445192970,18770,18770,18770,18770,0
|
|
20230818,180000,445192970,18770,18770,18770,18770,0
|
|
20230818,175900,445192970,18770,18770,18770,18770,0
|
|
20230818,175800,445192970,18770,18770,18770,18770,0
|
|
20230818,175700,445192970,18770,18770,18770,18770,0
|
|
20230818,175600,445192970,18770,18770,18770,18770,0
|
|
20230818,175500,445192970,18770,18770,18770,18770,0
|
|
20230818,175400,445192970,18770,18770,18770,18770,0
|
|
20230818,175300,445192970,18770,18770,18770,18770,0
|
|
20230818,175200,445192970,18770,18770,18770,18770,0
|
|
20230818,175100,445192970,18770,18770,18770,18770,0
|
|
20230818,175000,445192970,18770,18770,18770,18770,0
|
|
20230818,174900,445192970,18770,18770,18770,18770,0
|
|
20230818,174800,445192970,18770,18770,18770,18770,0
|
|
20230818,174700,445192970,18770,18770,18770,18770,0
|
|
20230818,174600,445192970,18770,18770,18770,18770,0
|
|
20230818,174500,445192970,18770,18770,18770,18770,0
|
|
20230818,174400,445192970,18770,18770,18770,18770,0
|
|
20230818,174300,445192970,18770,18770,18770,18770,240
|
|
20230818,174200,445192970,18770,18770,18770,18770,0
|
|
20230818,174100,445192970,18770,18770,18770,18770,0
|
|
20230818,174000,445192970,18770,18770,18770,18770,0
|
|
20230818,173900,445192970,18770,18770,18770,18770,0
|
|
20230818,173800,445192970,18770,18770,18770,18770,0
|
|
20230818,173700,445192970,18770,18770,18770,18770,0
|
|
20230818,173600,445192970,18770,18770,18770,18770,0
|
|
20230818,173500,445192970,18770,18770,18770,18770,0
|
|
20230818,173400,445192970,18770,18770,18770,18770,0
|
|
20230818,173300,445192970,18770,18770,18770,18770,0
|
|
20230818,173200,445192970,18770,18770,18770,18770,0
|
|
20230818,173100,445192970,18770,18770,18770,18770,0
|
|
20230818,173000,445192970,18770,18770,18770,18770,0
|
|
20230818,172900,445192970,18770,18770,18770,18770,0
|
|
20230818,172800,445192970,18770,18770,18770,18770,0
|
|
20230818,172700,445192970,18770,18770,18770,18770,0
|
|
20230818,172600,445192970,18770,18770,18770,18770,0
|
|
20230818,172500,445192970,18770,18770,18770,18770,0
|
|
20230818,172400,445192970,18770,18770,18770,18770,0
|
|
20230818,172300,445192970,18770,18770,18770,18770,0
|
|
20230818,172200,445192970,18770,18770,18770,18770,0
|
|
20230818,172100,445192970,18770,18770,18770,18770,0
|
|
20230818,172000,445192970,18770,18770,18770,18770,0
|
|
20230818,171900,445192970,18770,18770,18770,18770,0
|
|
20230818,171800,445192970,18770,18770,18770,18770,0
|
|
20230818,171700,445192970,18770,18770,18770,18770,0
|
|
20230818,171600,445192970,18770,18770,18770,18770,0
|
|
20230818,171500,445192970,18770,18770,18770,18770,0
|
|
20230818,171400,445192970,18770,18770,18770,18770,0
|
|
20230818,171300,445192970,18770,18770,18770,18770,240
|
|
20230818,171200,445192970,18770,18770,18770,18770,0
|
|
20230818,171100,445192970,18770,18770,18770,18770,0
|
|
20230818,171000,445192970,18770,18770,18770,18770,0
|
|
20230818,170900,445192970,18770,18770,18770,18770,0
|
|
20230818,170800,445192970,18770,18770,18770,18770,0
|
|
20230818,170700,445192970,18770,18770,18770,18770,0
|
|
20230818,170600,445192970,18770,18770,18770,18770,0
|
|
20230818,170500,445192970,18770,18770,18770,18770,0
|
|
20230818,170400,445192970,18770,18770,18770,18770,0
|
|
20230818,170300,445192970,18770,18770,18770,18770,0
|
|
20230818,170200,445192970,18770,18770,18770,18770,0
|
|
20230818,170100,445192970,18770,18770,18770,18770,0
|
|
20230818,170000,445192970,18770,18770,18770,18770,0
|
|
20230818,165900,445192970,18770,18770,18770,18770,0
|
|
20230818,165800,445192970,18770,18770,18770,18770,0
|
|
20230818,165700,445192970,18770,18770,18770,18770,0
|
|
20230818,165600,445192970,18770,18770,18770,18770,0
|
|
20230818,165500,445192970,18770,18770,18770,18770,0
|
|
20230818,165400,445192970,18770,18770,18770,18770,0
|
|
20230818,165300,445192970,18770,18770,18770,18770,0
|
|
20230818,165200,445192970,18770,18770,18770,18770,0
|
|
20230818,165100,445192970,18770,18770,18770,18770,0
|
|
20230818,165000,445192970,18770,18770,18770,18770,0
|
|
20230818,164900,445192970,18770,18770,18770,18770,0
|
|
20230818,164800,445192970,18770,18770,18770,18770,0
|
|
20230818,164700,445192970,18770,18770,18770,18770,0
|
|
20230818,164600,445192970,18770,18770,18770,18770,0
|
|
20230818,164500,445192970,18770,18770,18770,18770,0
|
|
20230818,164400,445192970,18770,18770,18770,18770,0
|
|
20230818,164300,445192970,18770,18770,18770,18770,240
|
|
20230818,164200,445192970,18770,18770,18770,18770,0
|
|
20230818,164100,445192970,18770,18770,18770,18770,0
|
|
20230818,164000,445192970,18770,18770,18770,18770,0
|
|
20230818,163900,445192970,18770,18770,18770,18770,0
|
|
20230818,163800,445192970,18770,18770,18770,18770,0
|
|
20230818,163700,445192970,18770,18770,18770,18770,0
|
|
20230818,163600,445192970,18770,18770,18770,18770,0
|
|
20230818,163500,445192970,18770,18770,18770,18770,0
|
|
20230818,163400,445192970,18770,18770,18770,18770,0
|
|
20230818,163300,445192970,18770,18770,18770,18770,0
|
|
20230818,163200,445192970,18770,18770,18770,18770,0
|
|
20230818,163100,445192970,18770,18770,18770,18770,0
|
|
20230818,163000,445192970,18770,18770,18770,18770,0
|
|
20230818,162900,445192970,18770,18770,18770,18770,0
|
|
20230818,162800,445192970,18770,18770,18770,18770,0
|
|
20230818,162700,445192970,18770,18770,18770,18770,0
|
|
20230818,162600,445192970,18770,18770,18770,18770,0
|
|
20230818,162500,445192970,18770,18770,18770,18770,0
|
|
20230818,162400,445192970,18770,18770,18770,18770,0
|
|
20230818,162300,445192970,18770,18770,18770,18770,0
|
|
20230818,162200,445192970,18770,18770,18770,18770,0
|
|
20230818,162100,445192970,18770,18770,18770,18770,0
|
|
20230818,162000,445192970,18770,18770,18770,18770,0
|
|
20230818,161900,445192970,18770,18770,18770,18770,0
|
|
20230818,161800,445192970,18770,18770,18770,18770,0
|
|
20230818,161700,445192970,18770,18770,18770,18770,0
|
|
20230818,161600,445192970,18770,18770,18770,18770,0
|
|
20230818,161500,445192970,18770,18770,18770,18770,0
|
|
20230818,161400,445192970,18770,18770,18770,18770,0
|
|
20230818,161300,445192970,18770,18770,18770,18770,240
|
|
20230818,161200,445192970,18770,18770,18770,18770,0
|
|
20230818,161100,445192970,18770,18770,18770,18770,0
|
|
20230818,161000,445192970,18770,18770,18770,18770,0
|
|
20230818,160900,445192970,18770,18770,18770,18770,0
|
|
20230818,160800,445192970,18770,18770,18770,18770,0
|
|
20230818,160700,445192970,18770,18770,18770,18770,0
|
|
20230818,160600,445192970,18770,18770,18770,18770,0
|
|
20230818,160500,445192970,18770,18770,18770,18770,0
|
|
20230818,160400,445192970,18770,18770,18770,18770,0
|
|
20230818,160300,445192970,18770,18770,18770,18770,0
|
|
20230818,160200,445192970,18770,18770,18770,18770,0
|
|
20230818,160100,445192970,18770,18770,18770,18770,0
|
|
20230818,160000,445192970,18770,18770,18770,18770,0
|
|
20230818,155900,445192970,18770,18770,18770,18770,0
|
|
20230818,155800,445192970,18770,18770,18770,18770,0
|
|
20230818,155700,445192970,18770,18770,18770,18770,0
|
|
20230818,155600,445192970,18770,18770,18770,18770,0
|
|
20230818,155500,445192970,18770,18770,18770,18770,0
|
|
20230818,155400,445192970,18770,18770,18770,18770,0
|
|
20230818,155300,445192970,18770,18770,18770,18770,0
|
|
20230818,155200,445192970,18770,18770,18770,18770,0
|
|
20230818,155100,445192970,18770,18770,18770,18770,0
|
|
20230818,155000,445192970,18770,18770,18770,18770,0
|
|
20230818,154900,445192970,18770,18770,18770,18770,0
|
|
20230818,154800,445192970,18770,18770,18770,18770,0
|
|
20230818,154700,445192970,18770,18770,18770,18770,0
|
|
20230818,154600,445192970,18770,18770,18770,18770,0
|
|
20230818,154500,445192970,18770,18770,18770,18770,0
|
|
20230818,154400,445192970,18770,18770,18770,18770,0
|
|
20230818,154300,445192970,18770,18770,18770,18770,240
|
|
20230818,154200,445192970,18770,18770,18770,18770,0
|
|
20230818,154100,445192970,18770,18770,18770,18770,0
|
|
20230818,154000,445192970,18770,18770,18770,18770,0
|
|
20230818,153900,445192970,18770,18770,18770,18770,0
|
|
20230818,153800,445192970,18770,18770,18770,18770,0
|
|
20230818,153700,445192970,18770,18770,18770,18770,0
|
|
20230818,153600,445192970,18770,18770,18770,18770,0
|
|
20230818,153500,445192970,18770,18770,18770,18770,0
|
|
20230818,153400,445192970,18770,18770,18770,18770,0
|
|
20230818,153300,445192970,18770,18770,18770,18770,0
|
|
20230818,153200,445192970,18770,18770,18770,18770,0
|
|
20230818,153100,445192970,18770,18770,18770,18770,0
|
|
20230818,153000,445192970,18770,18770,18770,18770,240
|
|
20230818,152900,440688170,18770,18770,18770,18770,0
|
|
20230818,152800,440688170,18770,18770,18770,18770,0
|
|
20230818,152700,440688170,18770,18770,18770,18770,0
|
|
20230818,152600,440688170,18770,18770,18770,18770,0
|
|
20230818,152500,440688170,18770,18770,18770,18770,0
|
|
20230818,152400,440688170,18770,18770,18770,18770,0
|
|
20230818,152300,440688170,18770,18770,18770,18770,0
|
|
20230818,152200,440688170,18770,18770,18770,18770,0
|
|
20230818,152100,440688170,18770,18770,18770,18770,0
|
|
20230818,152000,440688170,18770,18770,18770,18770,0
|
|
20230818,151900,440688170,18770,18890,18890,18770,121
|
|
20230818,151800,438416430,18890,18720,18890,18690,435
|
|
20230818,151700,430262100,18740,18750,18750,18740,14
|
|
20230818,151600,429999610,18740,18740,18740,18740,55
|
|
20230818,151500,428968910,18790,18770,18790,18770,4
|
|
20230818,151400,428893770,18790,18760,18810,18700,865
|
|
20230818,151300,412684380,18800,18760,18800,18760,217
|
|
20230818,151200,408612810,18890,18890,18890,18890,0
|
|
20230818,151100,408612810,18890,18890,18890,18890,0
|
|
20230818,151000,408612810,18890,18890,18890,18890,0
|
|
20230818,150900,408612810,18890,18890,18890,18890,4
|
|
20230818,150800,408537250,18890,18890,18890,18890,18
|
|
20230818,150700,408197230,18780,18750,18780,18750,400
|
|
20230818,150600,400697190,18750,18760,18760,18750,23
|
|
20230818,150500,400265820,18760,18760,18760,18760,80
|
|
20230818,150400,398765020,18760,18760,18760,18760,0
|
|
20230818,150300,398765020,18760,18760,18760,18760,0
|
|
20230818,150200,398765020,18760,18760,18760,18760,20
|
|
20230818,150100,398389820,18760,18760,18760,18760,0
|
|
20230818,150000,398389820,18760,18760,18760,18760,1
|
|
20230818,145900,398371060,18780,18780,18780,18780,0
|
|
20230818,145800,398371060,18780,18780,18780,18780,0
|
|
20230818,145700,398371060,18780,18790,18790,18780,54
|
|
20230818,145600,397356700,18790,18790,18790,18790,0
|
|
20230818,145500,397356700,18790,18790,18790,18790,0
|
|
20230818,145400,397356700,18790,18790,18790,18790,0
|
|
20230818,145300,397356700,18790,18780,18790,18780,5
|
|
20230818,145200,397262760,18780,18780,18780,18780,0
|
|
20230818,145100,397262760,18780,18740,18780,18740,304
|
|
20230818,145000,391562780,18740,18740,18740,18740,1
|
|
20230818,144900,391544040,18800,18800,18800,18800,0
|
|
20230818,144800,391544040,18800,18800,18800,18800,0
|
|
20230818,144700,391544040,18800,18800,18800,18800,0
|
|
20230818,144600,391544040,18800,18800,18800,18800,1
|
|
20230818,144500,391525240,18810,18820,18820,18810,7
|
|
20230818,144400,391393560,18830,18830,18830,18830,0
|
|
20230818,144300,391393560,18830,18780,18830,18700,2611
|
|
20230818,144200,342496480,18850,18850,18850,18850,0
|
|
20230818,144100,342496480,18850,18860,18860,18850,11
|
|
20230818,144000,342289120,18860,18860,18860,18860,0
|
|
20230818,143900,342289120,18860,18830,18860,18790,317
|
|
20230818,143800,336329490,18840,18850,18850,18840,63
|
|
20230818,143700,335142550,18850,18850,18850,18850,0
|
|
20230818,143600,335142550,18850,18850,18850,18850,0
|
|
20230818,143500,335142550,18850,18850,18850,18850,0
|
|
20230818,143400,335142550,18850,18850,18850,18850,0
|
|
20230818,143300,335142550,18850,18850,18850,18850,1
|
|
20230818,143200,335123700,18870,18850,18870,18850,11
|
|
20230818,143100,334916330,18850,18850,18850,18850,0
|
|
20230818,143000,334916330,18850,18850,18850,18850,0
|
|
20230818,142900,334916330,18850,18850,18870,18850,6
|
|
20230818,142800,334803150,18870,18850,18870,18850,13
|
|
20230818,142700,334558040,18870,18870,18870,18870,0
|
|
20230818,142600,334558040,18870,18870,18870,18870,0
|
|
20230818,142500,334558040,18870,18870,18870,18870,0
|
|
20230818,142400,334558040,18870,18870,18870,18870,0
|
|
20230818,142300,334558040,18870,18870,18870,18870,18
|
|
20230818,142200,334218380,18870,18870,18870,18870,0
|
|
20230818,142100,334218380,18870,18870,18870,18870,0
|
|
20230818,142000,334218380,18870,18870,18870,18870,3
|
|
20230818,141900,334161770,18870,18840,18870,18840,251
|
|
20230818,141800,329432900,18840,18840,18840,18840,0
|
|
20230818,141700,329432900,18840,18840,18840,18840,126
|
|
20230818,141600,327059060,18880,18880,18880,18880,0
|
|
20230818,141500,327059060,18880,18880,18880,18880,0
|
|
20230818,141400,327059060,18880,18880,18880,18880,0
|
|
20230818,141300,327059060,18880,18880,18880,18880,0
|
|
20230818,141200,327059060,18880,18840,18880,18840,79
|
|
20230818,141100,325570380,18880,18880,18880,18880,0
|
|
20230818,141000,325570380,18880,18880,18880,18880,0
|
|
20230818,140900,325570380,18880,18880,18880,18880,13
|
|
20230818,140800,325324940,18760,18760,18760,18760,0
|
|
20230818,140700,325324940,18760,18760,18760,18760,0
|
|
20230818,140600,325324940,18760,18760,18760,18760,1
|
|
20230818,140500,325306180,18880,18880,18880,18880,0
|
|
20230818,140400,325306180,18880,18830,18900,18750,1539
|
|
20230818,140300,296409530,18900,18900,18900,18900,0
|
|
20230818,140200,296409530,18900,18900,18900,18900,0
|
|
20230818,140100,296409530,18900,18900,18900,18900,0
|
|
20230818,140000,296409530,18900,18880,18900,18830,209
|
|
20230818,135900,292472440,18900,18900,18900,18900,5
|
|
20230818,135800,292377940,18900,18900,18900,18880,4
|
|
20230818,135700,292302360,18900,18900,18900,18900,5
|
|
20230818,135600,292207860,18900,18890,18900,18890,30
|
|
20230818,135500,291641150,18900,18890,18900,18890,3
|
|
20230818,135400,291584470,18900,18910,18910,18900,2
|
|
20230818,135300,291546660,18910,18910,18910,18910,8
|
|
20230818,135200,291395380,18910,18910,18910,18910,1
|
|
20230818,135100,291376470,18910,18910,18910,18910,1
|
|
20230818,135000,291357560,18910,18910,18910,18910,1
|
|
20230818,134900,291338650,18910,18910,18910,18850,44
|
|
20230818,134800,290508760,18910,18910,18910,18910,1
|
|
20230818,134700,290489850,18910,18910,18910,18910,6
|
|
20230818,134600,290376390,18910,18910,18910,18910,1
|
|
20230818,134500,290357480,18910,18910,18910,18910,61
|
|
20230818,134400,289203970,18910,18910,18910,18910,6
|
|
20230818,134300,289090510,18910,18890,18910,18890,119
|
|
20230818,134200,286842360,18890,18890,18890,18890,11
|
|
20230818,134100,286634570,18890,18890,18890,18890,5
|
|
20230818,134000,286540120,18890,18890,18890,18890,15
|
|
20230818,133900,286256770,18890,18890,18890,18890,131
|
|
20230818,133800,283782180,18890,18890,18890,18890,3
|
|
20230818,133700,283725510,18890,18890,18890,18890,1
|
|
20230818,133600,283706620,18890,18890,18890,18890,1
|
|
20230818,133500,283687730,18850,18860,18860,18850,5
|
|
20230818,133400,283593460,18860,18870,18870,18860,2
|
|
20230818,133300,283555730,18890,18890,18890,18890,7
|
|
20230818,133200,283423500,18890,18890,18890,18890,6
|
|
20230818,133100,283310160,18890,18890,18890,18890,12
|
|
20230818,133000,283083480,18890,18890,18890,18890,2
|
|
20230818,132900,283045700,18820,18890,18890,18820,9
|
|
20230818,132800,282876250,18890,18890,18890,18890,1
|
|
20230818,132700,282857360,18890,18890,18890,18890,1
|
|
20230818,132600,282838470,18870,18830,18870,18810,97
|
|
20230818,132500,281013690,18880,18880,18880,18880,3
|
|
20230818,132400,280957050,18880,18890,18890,18820,211
|
|
20230818,132300,276984680,18890,18890,18890,18890,1
|
|
20230818,132200,276965790,18890,18890,18890,18890,2
|
|
20230818,132100,276928010,18890,18890,18890,18890,3
|
|
20230818,132000,276871340,18890,18890,18890,18890,63
|
|
20230818,131900,275681270,18880,18890,18890,18880,4
|
|
20230818,131800,275605740,18900,18900,18900,18900,2
|
|
20230818,131700,275567940,18900,18900,18900,18900,1
|
|
20230818,131600,275549040,18900,18900,18900,18900,1
|
|
20230818,131500,275530140,18900,18870,18900,18870,104
|
|
20230818,131400,273567630,18870,18900,18900,18870,5
|
|
20230818,131300,273473220,18900,18900,18900,18900,8
|
|
20230818,131200,273322020,18920,18920,18920,18920,1
|
|
20230818,131100,273303100,18920,18880,18920,18870,10
|
|
20230818,131000,273114280,18930,18930,18930,18890,7
|
|
20230818,130900,272981950,18930,18930,18930,18930,1
|
|
20230818,130800,272963020,18930,18940,18940,18930,34
|
|
20230818,130700,272319220,18950,18950,18950,18950,7
|
|
20230818,130600,272186570,18950,18950,18950,18950,6
|
|
20230818,130500,272072870,18950,18950,18950,18950,10
|
|
20230818,130400,271883370,18950,18950,18950,18950,1
|
|
20230818,130300,271864420,18950,18950,18950,18950,3
|
|
20230818,130200,271807570,18950,18950,18950,18950,1
|
|
20230818,130100,271788620,18950,18950,18950,18950,1
|
|
20230818,130000,271769670,18950,18950,18950,18950,5
|
|
20230818,125900,271674920,18950,18950,18950,18950,6
|
|
20230818,125800,271561220,18960,18960,18960,18960,8
|
|
20230818,125700,271409540,18960,18960,18960,18960,4
|
|
20230818,125600,271333700,18960,18960,18960,18960,13
|
|
20230818,125500,271087220,18960,18960,18960,18960,1
|
|
20230818,125400,271068260,18960,18910,18960,18890,419
|
|
20230818,125300,263151420,18910,18920,18960,18910,20
|
|
20230818,125200,262772740,18930,18930,18930,18930,36
|
|
20230818,125100,262091260,18940,18960,18960,18940,48
|
|
20230818,125000,261182060,18960,18960,18960,18960,1
|
|
20230818,124900,261163100,18960,18960,18960,18960,1
|
|
20230818,124800,261144140,18960,18960,18960,18960,1
|
|
20230818,124700,261125180,18960,18960,18960,18960,11
|
|
20230818,124600,260916620,18960,18960,18960,18960,7
|
|
20230818,124500,260783900,18960,18960,18960,18960,1
|
|
20230818,124400,260764940,18960,18960,18960,18960,1
|
|
20230818,124300,260745980,18960,18960,18960,18960,1
|
|
20230818,124200,260727020,18960,18960,18960,18960,1
|
|
20230818,124100,260708060,18960,18970,18970,18960,5
|
|
20230818,124000,260613250,18970,18970,18970,18970,3
|
|
20230818,123900,260556340,18970,18970,18970,18970,2
|
|
20230818,123800,260518400,18970,18970,18970,18970,2
|
|
20230818,123700,260480460,18970,18970,18970,18970,1
|
|
20230818,123600,260461490,18970,18970,18970,18940,52
|
|
20230818,123500,259476520,18970,18970,18970,18970,8
|
|
20230818,123400,259324760,18970,18970,18970,18970,1
|
|
20230818,123300,259305790,18970,18970,18970,18970,1
|
|
20230818,123200,259286820,18970,18970,18970,18970,1
|
|
20230818,123100,259267850,18970,18970,18970,18970,61
|
|
20230818,123000,258110680,18970,18970,18970,18970,1
|
|
20230818,122900,258091710,18970,18970,18970,18970,11
|
|
20230818,122800,257883040,18970,18970,18970,18970,3
|
|
20230818,122700,257826130,18970,18970,18970,18970,2
|
|
20230818,122600,257788190,18970,18970,18970,18970,1
|
|
20230818,122500,257769220,18970,18970,18970,18970,14
|
|
20230818,122400,257503640,18970,18970,18970,18970,1
|
|
20230818,122300,257484670,18970,18970,18970,18970,1
|
|
20230818,122200,257465700,18970,18970,18970,18970,4
|
|
20230818,122100,257389820,18970,18970,18970,18970,1
|
|
20230818,122000,257370850,18970,18970,18970,18970,1
|
|
20230818,121900,257351880,18970,18970,18970,18970,3
|
|
20230818,121800,257294970,18970,18970,18970,18970,2
|
|
20230818,121700,257257030,18970,18980,18980,18970,2
|
|
20230818,121600,257219080,18910,18920,18980,18910,28
|
|
20230818,121500,256689460,18920,18980,18980,18920,101
|
|
20230818,121400,254777210,18980,18980,18980,18980,6
|
|
20230818,121300,254663330,18980,18980,18980,18980,1
|
|
20230818,121200,254644350,18980,18980,18980,18980,2
|
|
20230818,121100,254606390,18980,18980,18980,18980,4
|
|
20230818,121000,254530470,18980,18980,18980,18980,2
|
|
20230818,120900,254492510,18980,18980,18980,18980,1
|
|
20230818,120800,254473530,18980,18980,18980,18980,3
|
|
20230818,120700,254416590,18980,18960,18980,18960,57
|
|
20230818,120600,253335650,18960,18960,18960,18960,1
|
|
20230818,120500,253316690,18960,18960,18960,18960,1
|
|
20230818,120400,253297730,18960,18960,18960,18960,7
|
|
20230818,120300,253165010,18960,18960,18960,18960,1
|
|
20230818,120200,253146050,18940,18950,18950,18940,42
|
|
20230818,120100,252350520,18960,18960,18960,18960,1
|
|
20230818,120000,252331560,18960,18960,18960,18960,1
|
|
20230818,115900,252312600,18960,18960,18960,18960,6
|
|
20230818,115800,252198840,18960,18960,18960,18960,3
|
|
20230818,115700,252141960,18960,18960,18960,18960,1
|
|
20230818,115600,252123000,18960,18960,18960,18960,2
|
|
20230818,115500,252085080,18960,18940,18960,18940,2
|
|
20230818,115400,252047180,18960,18960,18960,18960,3
|
|
20230818,115300,251990300,18960,18960,18960,18960,7
|
|
20230818,115200,251857580,18960,18960,18960,18960,11
|
|
20230818,115100,251649020,18960,18960,18960,18960,21
|
|
20230818,115000,251250860,18960,18960,18960,18960,1
|
|
20230818,114900,251231900,18960,18960,18960,18960,1
|
|
20230818,114800,251212940,18960,18960,18960,18960,13
|
|
20230818,114700,250966460,18960,18980,18980,18960,71
|
|
20230818,114600,249620100,18980,18980,18980,18980,1
|
|
20230818,114500,249601120,18980,18980,18980,18980,1
|
|
20230818,114400,249582140,18980,18980,18980,18980,2
|
|
20230818,114300,249544180,18980,18960,18980,18950,3
|
|
20230818,114200,249487290,18970,18970,18970,18970,1
|
|
20230818,114100,249468320,18970,18970,18970,18970,3
|
|
20230818,114000,249411410,18970,18970,18970,18970,2
|
|
20230818,113900,249373470,18990,18970,18990,18970,68
|
|
20230818,113800,248083490,18970,18970,18970,18970,2
|
|
20230818,113700,248045550,18930,18930,18930,18930,9
|
|
20230818,113600,247875180,18970,18970,18970,18970,5
|
|
20230818,113500,247780330,18970,18970,18970,18970,0
|
|
20230818,113400,247780330,18970,18970,18970,18970,0
|
|
20230818,113300,247780330,18970,18970,18970,18970,1
|
|
20230818,113200,247761360,18980,18980,18980,18980,5
|
|
20230818,113100,247666460,18950,18950,18950,18950,2
|
|
20230818,113000,247628560,18930,18930,18930,18930,0
|
|
20230818,112900,247628560,18930,18930,18930,18930,0
|
|
20230818,112800,247628560,18930,18970,18970,18930,100
|
|
20230818,112700,245734510,18980,18980,18980,18980,2
|
|
20230818,112600,245696550,18980,18980,18980,18980,0
|
|
20230818,112500,245696550,18980,18980,18980,18980,0
|
|
20230818,112400,245696550,18980,18980,18980,18980,3
|
|
20230818,112300,245639610,18980,18980,18980,18980,0
|
|
20230818,112200,245639610,18980,18980,18980,18980,7
|
|
20230818,112100,245506750,18990,18990,18990,18990,5
|
|
20230818,112000,245411800,18990,18990,18990,18990,0
|
|
20230818,111900,245411800,18990,18990,18990,18990,0
|
|
20230818,111800,245411800,18990,18990,18990,18990,14
|
|
20230818,111700,245145940,18990,18990,18990,18990,0
|
|
20230818,111600,245145940,18990,18990,18990,18990,8
|
|
20230818,111500,244994020,18990,18990,18990,18990,2
|
|
20230818,111400,244956040,18990,18990,18990,18990,0
|
|
20230818,111300,244956040,18990,18990,18990,18990,0
|
|
20230818,111200,244956040,18990,18990,18990,18990,13
|
|
20230818,111100,244709170,18990,18990,18990,18990,0
|
|
20230818,111000,244709170,18990,18990,18990,18990,39
|
|
20230818,110900,243968560,18990,18990,18990,18990,2
|
|
20230818,110800,243930580,18990,18990,18990,18990,0
|
|
20230818,110700,243930580,18990,18990,18990,18990,0
|
|
20230818,110600,243930580,18990,18990,18990,18990,3
|
|
20230818,110500,243873610,18980,18980,18980,18980,56
|
|
20230818,110400,242810730,18990,18990,18990,18990,2
|
|
20230818,110300,242772750,18990,18990,18990,18990,0
|
|
20230818,110200,242772750,18990,18990,18990,18990,0
|
|
20230818,110100,242772750,18990,18990,18990,18990,2
|
|
20230818,110000,242734770,18990,18990,18990,18990,0
|
|
20230818,105900,242734770,18990,18990,18990,18990,0
|
|
20230818,105800,242734770,18990,18990,18990,18990,5
|
|
20230818,105700,242639820,18980,18980,18980,18980,0
|
|
20230818,105600,242639820,18980,18980,18980,18980,0
|
|
20230818,105500,242639820,18980,18980,18980,18980,1
|
|
20230818,105400,242620840,18990,18990,18990,18990,0
|
|
20230818,105300,242620840,18990,18990,18990,18990,314
|
|
20230818,105200,236657980,19000,19000,19000,19000,10
|
|
20230818,105100,236467980,19030,19030,19030,19030,0
|
|
20230818,105000,236467980,19030,19000,19030,19000,125
|
|
20230818,104900,234092950,19000,19000,19000,19000,3
|
|
20230818,104800,234035950,19000,19000,19000,19000,0
|
|
20230818,104700,234035950,19000,19000,19000,19000,0
|
|
20230818,104600,234035950,19000,19000,19000,19000,3
|
|
20230818,104500,233978950,19000,19000,19000,19000,0
|
|
20230818,104400,233978950,19000,19010,19010,19000,100
|
|
20230818,104300,232078070,19010,19010,19010,19010,0
|
|
20230818,104200,232078070,19010,19010,19010,19010,0
|
|
20230818,104100,232078070,19010,19020,19020,19010,10
|
|
20230818,104000,231887940,19040,19030,19040,19030,5
|
|
20230818,103900,231792770,19010,19010,19010,19010,0
|
|
20230818,103800,231792770,19010,19010,19010,19010,1
|
|
20230818,103700,231773760,19010,19010,19010,19010,3
|
|
20230818,103600,231716730,19020,19020,19020,19020,3
|
|
20230818,103500,231659670,19030,19030,19030,19030,0
|
|
20230818,103400,231659670,19030,19030,19030,19030,3
|
|
20230818,103300,231602580,19040,19040,19040,19040,0
|
|
20230818,103200,231602580,19040,19040,19040,19040,0
|
|
20230818,103100,231602580,19040,19040,19040,19040,0
|
|
20230818,103000,231602580,19040,19000,19040,19000,220
|
|
20230818,102900,227421820,19000,19040,19040,19000,29
|
|
20230818,102800,226870580,19040,19040,19040,19040,5
|
|
20230818,102700,226775380,19040,19040,19040,19040,0
|
|
20230818,102600,226775380,19040,19040,19040,19040,0
|
|
20230818,102500,226775380,19040,19030,19040,19030,43
|
|
20230818,102400,225957040,19030,19030,19030,19030,29
|
|
20230818,102300,225405170,19030,19030,19030,19030,2
|
|
20230818,102200,225367110,19030,19020,19030,19020,3
|
|
20230818,102100,225310030,19000,18990,19010,18990,410
|
|
20230818,102000,217520220,18990,18990,18990,18990,0
|
|
20230818,101900,217520220,18990,18990,18990,18980,8
|
|
20230818,101800,217368310,18990,18990,18990,18990,7
|
|
20230818,101700,217235380,18990,18980,18990,18980,5
|
|
20230818,101600,217140470,18980,18970,18990,18970,152
|
|
20230818,101500,214255500,18960,18960,18960,18960,12
|
|
20230818,101400,214027980,18990,18990,18990,18990,14
|
|
20230818,101300,213762120,18990,18960,18990,18960,297
|
|
20230818,101200,208126910,18960,18960,18960,18960,0
|
|
20230818,101100,208126910,18960,18960,18960,18960,0
|
|
20230818,101000,208126910,18960,18960,18960,18960,47
|
|
20230818,100900,207235790,18960,18960,18960,18960,0
|
|
20230818,100800,207235790,18960,18960,18960,18960,2
|
|
20230818,100700,207197870,18950,18930,18950,18930,386
|
|
20230818,100600,199884010,18910,18910,18910,18910,0
|
|
20230818,100500,199884010,18910,18890,18910,18890,1124
|
|
20230818,100400,178647440,18890,18890,18890,18890,0
|
|
20230818,100300,178647440,18890,18880,18890,18880,22
|
|
20230818,100200,178231970,18880,18770,18880,18770,182
|
|
20230818,100100,174796910,18880,18880,18880,18880,0
|
|
20230818,100000,174796910,18880,18880,18880,18750,458
|
|
20230818,095900,166198670,18880,18880,18880,18880,0
|
|
20230818,095800,166198670,18880,18810,18890,18770,664
|
|
20230818,095700,153730500,18830,18830,18830,18830,1
|
|
20230818,095600,153711670,18830,18830,18830,18830,59
|
|
20230818,095500,152600700,18830,18830,18830,18830,4
|
|
20230818,095400,152525380,18830,18830,18830,18830,10
|
|
20230818,095300,152337080,18810,18800,18810,18800,61
|
|
20230818,095200,151189680,18780,18770,18780,18770,437
|
|
20230818,095100,142985860,18790,18790,18790,18790,1
|
|
20230818,095000,142967070,18810,18840,18840,18810,309
|
|
20230818,094900,137148290,18900,18830,18900,18830,253
|
|
20230818,094800,132383250,18820,18820,18820,18820,0
|
|
20230818,094700,132383250,18820,18820,18820,18820,4
|
|
20230818,094600,132307970,18920,18740,18940,18740,763
|
|
20230818,094500,117988950,18680,18680,18680,18680,0
|
|
20230818,094400,117988950,18680,18680,18680,18680,0
|
|
20230818,094300,117988950,18680,18740,18740,18680,110
|
|
20230818,094200,115930470,18750,18750,18750,18750,78
|
|
20230818,094100,114467970,18760,18760,18760,18760,0
|
|
20230818,094000,114467970,18760,18760,18760,18760,16
|
|
20230818,093900,114167810,18760,18760,18760,18760,35
|
|
20230818,093800,113511210,18800,18800,18800,18800,58
|
|
20230818,093700,112420810,18800,18790,18800,18790,4
|
|
20230818,093600,112345640,18750,18750,18750,18750,0
|
|
20230818,093500,112345640,18750,18730,18750,18730,177
|
|
20230818,093400,109030360,18740,18750,18750,18740,14
|
|
20230818,093300,108767880,18750,18790,18790,18750,89
|
|
20230818,093200,107096690,18790,18810,18820,18790,10
|
|
20230818,093100,106908560,18850,18850,18850,18850,5
|
|
20230818,093000,106814310,18940,18940,18940,18940,0
|
|
20230818,092900,106814310,18940,18950,18950,18940,5
|
|
20230818,092800,106719600,18790,18750,18790,18730,201
|
|
20230818,092700,102953450,18910,18700,18910,18700,661
|
|
20230818,092600,90575850,18680,18680,18680,18680,0
|
|
20230818,092500,90575850,18680,18680,18690,18680,170
|
|
20230818,092400,87399600,18680,18670,18680,18670,29
|
|
20230818,092300,86857950,18690,18710,18710,18690,12
|
|
20230818,092200,86633540,18710,18680,18710,18680,15
|
|
20230818,092100,86352920,18670,18670,18670,18670,13
|
|
20230818,092000,86110210,18650,18660,18660,18650,23
|
|
20230818,091900,85681040,18650,18650,18650,18650,30
|
|
20230818,091800,85121540,18610,18610,18610,18610,0
|
|
20230818,091700,85121540,18610,18610,18610,18610,10
|
|
20230818,091600,84935440,18600,18720,18720,18600,1211
|
|
20230818,091500,62374950,18740,18750,18750,18710,55
|
|
20230818,091400,61345750,18770,18690,18770,18690,648
|
|
20230818,091300,49228620,18670,18670,18670,18670,245
|
|
20230818,091200,44654470,18660,18660,18660,18660,55
|
|
20230818,091100,43628170,18660,18680,18680,18660,32
|
|
20230818,091000,43030690,18680,18680,18680,18680,259
|
|
20230818,090900,38192570,18650,18640,18650,18640,31
|
|
20230818,090800,37614690,18620,18610,18620,18610,3
|
|
20230818,090700,37558850,18620,18610,18620,18610,5
|
|
20230818,090600,37465770,18600,18650,18670,18600,707
|
|
20230818,090500,24300930,18660,18680,18680,18660,244
|
|
20230818,090400,19747530,18680,18690,18690,18680,63
|
|
20230818,090300,18570100,18690,18790,18790,18680,866
|
|
20230818,090200,2351190,18790,18800,18800,18790,4
|
|
20230818,090100,2276010,18810,18810,18810,18810,0
|
|
20230818,090000,2276010,18810,18810,18810,18810,121
|