576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,183200,1058518640,19810,19810,19810,19810,0
|
|
20230818,183100,1058518640,19810,19810,19810,19810,0
|
|
20230818,183000,1058518640,19810,19810,19810,19810,0
|
|
20230818,182900,1058518640,19810,19810,19810,19810,0
|
|
20230818,182800,1058518640,19810,19810,19810,19810,0
|
|
20230818,182700,1058518640,19810,19810,19810,19810,0
|
|
20230818,182600,1058518640,19810,19810,19810,19810,0
|
|
20230818,182500,1058518640,19810,19810,19810,19810,0
|
|
20230818,182400,1058518640,19810,19810,19810,19810,0
|
|
20230818,182300,1058518640,19810,19810,19810,19810,0
|
|
20230818,182200,1058518640,19810,19810,19810,19810,0
|
|
20230818,182100,1058518640,19810,19810,19810,19810,0
|
|
20230818,182000,1058518640,19810,19810,19810,19810,0
|
|
20230818,181900,1058518640,19810,19810,19810,19810,0
|
|
20230818,181800,1058518640,19810,19810,19810,19810,0
|
|
20230818,181700,1058518640,19810,19810,19810,19810,0
|
|
20230818,181600,1058518640,19810,19810,19810,19810,0
|
|
20230818,181500,1058518640,19810,19810,19810,19810,0
|
|
20230818,181400,1058518640,19810,19810,19810,19810,0
|
|
20230818,181300,1058518640,19810,19810,19810,19810,0
|
|
20230818,181200,1058518640,19810,19810,19810,19810,0
|
|
20230818,181100,1058518640,19810,19810,19810,19810,0
|
|
20230818,181000,1058518640,19810,19810,19810,19810,0
|
|
20230818,180900,1058518640,19810,19810,19810,19810,0
|
|
20230818,180800,1058518640,19810,19810,19810,19810,0
|
|
20230818,180700,1058518640,19810,19810,19810,19810,0
|
|
20230818,180600,1058518640,19810,19810,19810,19810,0
|
|
20230818,180500,1058518640,19810,19810,19810,19810,0
|
|
20230818,180400,1058518640,19810,19810,19810,19810,0
|
|
20230818,180300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,180200,1058518640,19810,19810,19810,19810,0
|
|
20230818,180100,1058518640,19810,19810,19810,19810,0
|
|
20230818,180000,1058518640,19810,19810,19810,19810,0
|
|
20230818,175900,1058518640,19810,19810,19810,19810,0
|
|
20230818,175800,1058518640,19810,19810,19810,19810,0
|
|
20230818,175700,1058518640,19810,19810,19810,19810,0
|
|
20230818,175600,1058518640,19810,19810,19810,19810,0
|
|
20230818,175500,1058518640,19810,19810,19810,19810,0
|
|
20230818,175400,1058518640,19810,19810,19810,19810,0
|
|
20230818,175300,1058518640,19810,19810,19810,19810,0
|
|
20230818,175200,1058518640,19810,19810,19810,19810,0
|
|
20230818,175100,1058518640,19810,19810,19810,19810,0
|
|
20230818,175000,1058518640,19810,19810,19810,19810,0
|
|
20230818,174900,1058518640,19810,19810,19810,19810,0
|
|
20230818,174800,1058518640,19810,19810,19810,19810,0
|
|
20230818,174700,1058518640,19810,19810,19810,19810,0
|
|
20230818,174600,1058518640,19810,19810,19810,19810,0
|
|
20230818,174500,1058518640,19810,19810,19810,19810,0
|
|
20230818,174400,1058518640,19810,19810,19810,19810,0
|
|
20230818,174300,1058518640,19810,19810,19810,19810,0
|
|
20230818,174200,1058518640,19810,19810,19810,19810,0
|
|
20230818,174100,1058518640,19810,19810,19810,19810,0
|
|
20230818,174000,1058518640,19810,19810,19810,19810,0
|
|
20230818,173900,1058518640,19810,19810,19810,19810,0
|
|
20230818,173800,1058518640,19810,19810,19810,19810,0
|
|
20230818,173700,1058518640,19810,19810,19810,19810,0
|
|
20230818,173600,1058518640,19810,19810,19810,19810,0
|
|
20230818,173500,1058518640,19810,19810,19810,19810,0
|
|
20230818,173400,1058518640,19810,19810,19810,19810,0
|
|
20230818,173300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,173200,1058518640,19810,19810,19810,19810,0
|
|
20230818,173100,1058518640,19810,19810,19810,19810,0
|
|
20230818,173000,1058518640,19810,19810,19810,19810,0
|
|
20230818,172900,1058518640,19810,19810,19810,19810,0
|
|
20230818,172800,1058518640,19810,19810,19810,19810,0
|
|
20230818,172700,1058518640,19810,19810,19810,19810,0
|
|
20230818,172600,1058518640,19810,19810,19810,19810,0
|
|
20230818,172500,1058518640,19810,19810,19810,19810,0
|
|
20230818,172400,1058518640,19810,19810,19810,19810,0
|
|
20230818,172300,1058518640,19810,19810,19810,19810,0
|
|
20230818,172200,1058518640,19810,19810,19810,19810,0
|
|
20230818,172100,1058518640,19810,19810,19810,19810,0
|
|
20230818,172000,1058518640,19810,19810,19810,19810,0
|
|
20230818,171900,1058518640,19810,19810,19810,19810,0
|
|
20230818,171800,1058518640,19810,19810,19810,19810,0
|
|
20230818,171700,1058518640,19810,19810,19810,19810,0
|
|
20230818,171600,1058518640,19810,19810,19810,19810,0
|
|
20230818,171500,1058518640,19810,19810,19810,19810,0
|
|
20230818,171400,1058518640,19810,19810,19810,19810,0
|
|
20230818,171300,1058518640,19810,19810,19810,19810,0
|
|
20230818,171200,1058518640,19810,19810,19810,19810,0
|
|
20230818,171100,1058518640,19810,19810,19810,19810,0
|
|
20230818,171000,1058518640,19810,19810,19810,19810,0
|
|
20230818,170900,1058518640,19810,19810,19810,19810,0
|
|
20230818,170800,1058518640,19810,19810,19810,19810,0
|
|
20230818,170700,1058518640,19810,19810,19810,19810,0
|
|
20230818,170600,1058518640,19810,19810,19810,19810,0
|
|
20230818,170500,1058518640,19810,19810,19810,19810,0
|
|
20230818,170400,1058518640,19810,19810,19810,19810,0
|
|
20230818,170300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,170200,1058518640,19810,19810,19810,19810,0
|
|
20230818,170100,1058518640,19810,19810,19810,19810,0
|
|
20230818,170000,1058518640,19810,19810,19810,19810,0
|
|
20230818,165900,1058518640,19810,19810,19810,19810,0
|
|
20230818,165800,1058518640,19810,19810,19810,19810,0
|
|
20230818,165700,1058518640,19810,19810,19810,19810,0
|
|
20230818,165600,1058518640,19810,19810,19810,19810,0
|
|
20230818,165500,1058518640,19810,19810,19810,19810,0
|
|
20230818,165400,1058518640,19810,19810,19810,19810,0
|
|
20230818,165300,1058518640,19810,19810,19810,19810,0
|
|
20230818,165200,1058518640,19810,19810,19810,19810,0
|
|
20230818,165100,1058518640,19810,19810,19810,19810,0
|
|
20230818,165000,1058518640,19810,19810,19810,19810,0
|
|
20230818,164900,1058518640,19810,19810,19810,19810,0
|
|
20230818,164800,1058518640,19810,19810,19810,19810,0
|
|
20230818,164700,1058518640,19810,19810,19810,19810,0
|
|
20230818,164600,1058518640,19810,19810,19810,19810,0
|
|
20230818,164500,1058518640,19810,19810,19810,19810,0
|
|
20230818,164400,1058518640,19810,19810,19810,19810,0
|
|
20230818,164300,1058518640,19810,19810,19810,19810,0
|
|
20230818,164200,1058518640,19810,19810,19810,19810,0
|
|
20230818,164100,1058518640,19810,19810,19810,19810,0
|
|
20230818,164000,1058518640,19810,19810,19810,19810,0
|
|
20230818,163900,1058518640,19810,19810,19810,19810,0
|
|
20230818,163800,1058518640,19810,19810,19810,19810,0
|
|
20230818,163700,1058518640,19810,19810,19810,19810,0
|
|
20230818,163600,1058518640,19810,19810,19810,19810,0
|
|
20230818,163500,1058518640,19810,19810,19810,19810,0
|
|
20230818,163400,1058518640,19810,19810,19810,19810,0
|
|
20230818,163300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,163200,1058518640,19810,19810,19810,19810,0
|
|
20230818,163100,1058518640,19810,19810,19810,19810,0
|
|
20230818,163000,1058518640,19810,19810,19810,19810,0
|
|
20230818,162900,1058518640,19810,19810,19810,19810,0
|
|
20230818,162800,1058518640,19810,19810,19810,19810,0
|
|
20230818,162700,1058518640,19810,19810,19810,19810,0
|
|
20230818,162600,1058518640,19810,19810,19810,19810,0
|
|
20230818,162500,1058518640,19810,19810,19810,19810,0
|
|
20230818,162400,1058518640,19810,19810,19810,19810,0
|
|
20230818,162300,1058518640,19810,19810,19810,19810,0
|
|
20230818,162200,1058518640,19810,19810,19810,19810,0
|
|
20230818,162100,1058518640,19810,19810,19810,19810,0
|
|
20230818,162000,1058518640,19810,19810,19810,19810,0
|
|
20230818,161900,1058518640,19810,19810,19810,19810,0
|
|
20230818,161800,1058518640,19810,19810,19810,19810,0
|
|
20230818,161700,1058518640,19810,19810,19810,19810,0
|
|
20230818,161600,1058518640,19810,19810,19810,19810,0
|
|
20230818,161500,1058518640,19810,19810,19810,19810,0
|
|
20230818,161400,1058518640,19810,19810,19810,19810,0
|
|
20230818,161300,1058518640,19810,19810,19810,19810,0
|
|
20230818,161200,1058518640,19810,19810,19810,19810,0
|
|
20230818,161100,1058518640,19810,19810,19810,19810,0
|
|
20230818,161000,1058518640,19810,19810,19810,19810,0
|
|
20230818,160900,1058518640,19810,19810,19810,19810,0
|
|
20230818,160800,1058518640,19810,19810,19810,19810,0
|
|
20230818,160700,1058518640,19810,19810,19810,19810,0
|
|
20230818,160600,1058518640,19810,19810,19810,19810,0
|
|
20230818,160500,1058518640,19810,19810,19810,19810,0
|
|
20230818,160400,1058518640,19810,19810,19810,19810,0
|
|
20230818,160300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,160200,1058518640,19810,19810,19810,19810,0
|
|
20230818,160100,1058518640,19810,19810,19810,19810,0
|
|
20230818,160000,1058518640,19810,19810,19810,19810,0
|
|
20230818,155900,1058518640,19810,19810,19810,19810,0
|
|
20230818,155800,1058518640,19810,19810,19810,19810,0
|
|
20230818,155700,1058518640,19810,19810,19810,19810,0
|
|
20230818,155600,1058518640,19810,19810,19810,19810,0
|
|
20230818,155500,1058518640,19810,19810,19810,19810,0
|
|
20230818,155400,1058518640,19810,19810,19810,19810,0
|
|
20230818,155300,1058518640,19810,19810,19810,19810,0
|
|
20230818,155200,1058518640,19810,19810,19810,19810,0
|
|
20230818,155100,1058518640,19810,19810,19810,19810,0
|
|
20230818,155000,1058518640,19810,19810,19810,19810,0
|
|
20230818,154900,1058518640,19810,19810,19810,19810,0
|
|
20230818,154800,1058518640,19810,19810,19810,19810,0
|
|
20230818,154700,1058518640,19810,19810,19810,19810,0
|
|
20230818,154600,1058518640,19810,19810,19810,19810,0
|
|
20230818,154500,1058518640,19810,19810,19810,19810,0
|
|
20230818,154400,1058518640,19810,19810,19810,19810,0
|
|
20230818,154300,1058518640,19810,19810,19810,19810,0
|
|
20230818,154200,1058518640,19810,19810,19810,19810,0
|
|
20230818,154100,1058518640,19810,19810,19810,19810,0
|
|
20230818,154000,1058518640,19810,19810,19810,19810,0
|
|
20230818,153900,1058518640,19810,19810,19810,19810,0
|
|
20230818,153800,1058518640,19810,19810,19810,19810,0
|
|
20230818,153700,1058518640,19810,19810,19810,19810,0
|
|
20230818,153600,1058518640,19810,19810,19810,19810,0
|
|
20230818,153500,1058518640,19810,19810,19810,19810,0
|
|
20230818,153400,1058518640,19810,19810,19810,19810,0
|
|
20230818,153300,1058518640,19810,19810,19810,19810,1367
|
|
20230818,153200,1058518640,19810,19810,19810,19810,0
|
|
20230818,153100,1058518640,19810,19810,19810,19810,0
|
|
20230818,153000,1058518640,19810,19810,19810,19810,1367
|
|
20230818,152900,1031438370,19810,19810,19810,19810,0
|
|
20230818,152800,1031438370,19810,19810,19810,19810,0
|
|
20230818,152700,1031438370,19810,19810,19810,19810,0
|
|
20230818,152600,1031438370,19810,19810,19810,19810,0
|
|
20230818,152500,1031438370,19810,19810,19810,19810,0
|
|
20230818,152400,1031438370,19810,19810,19810,19810,0
|
|
20230818,152300,1031438370,19810,19810,19810,19810,0
|
|
20230818,152200,1031438370,19810,19810,19810,19810,0
|
|
20230818,152100,1031438370,19810,19810,19810,19810,0
|
|
20230818,152000,1031438370,19810,19810,19810,19810,0
|
|
20230818,151900,1031438370,19810,19810,19810,19800,189
|
|
20230818,151800,1027694640,19810,19810,19810,19810,121
|
|
20230818,151700,1025297630,19810,19800,19810,19800,20
|
|
20230818,151600,1024901620,19800,19800,19810,19800,499
|
|
20230818,151500,1015021410,19800,19780,19800,19780,15
|
|
20230818,151400,1014724490,19790,19780,19790,19780,103
|
|
20230818,151300,1012686150,19790,19790,19790,19780,10
|
|
20230818,151200,1012488280,19790,19790,19790,19790,132
|
|
20230818,151100,1009876000,19790,19790,19790,19790,55
|
|
20230818,151000,1008787550,19790,19790,19790,19790,3
|
|
20230818,150900,1008728180,19800,19800,19800,19790,9
|
|
20230818,150800,1008550020,19800,19790,19800,19790,5
|
|
20230818,150700,1008451060,19800,19780,19800,19780,12
|
|
20230818,150600,1008213520,19780,19780,19780,19780,10
|
|
20230818,150500,1008015720,19780,19780,19780,19780,3
|
|
20230818,150400,1007956380,19780,19780,19780,19780,9
|
|
20230818,150300,1007778360,19790,19780,19790,19780,8
|
|
20230818,150200,1007620100,19780,19780,19780,19780,3
|
|
20230818,150100,1007560760,19780,19790,19790,19780,52
|
|
20230818,150000,1006531720,19800,19790,19800,19790,15
|
|
20230818,145900,1006234760,19800,19790,19800,19790,4
|
|
20230818,145800,1006155590,19790,19780,19800,19780,505
|
|
20230818,145700,996161220,19780,19780,19780,19780,54
|
|
20230818,145600,995093100,19770,19770,19770,19770,4
|
|
20230818,145500,995014020,19770,19770,19770,19770,27
|
|
20230818,145400,994480230,19770,19780,19780,19770,562
|
|
20230818,145300,983363900,19780,19780,19780,19780,104
|
|
20230818,145200,981306780,19780,19780,19780,19780,14
|
|
20230818,145100,981029860,19780,19780,19780,19780,146
|
|
20230818,145000,978141980,19780,19780,19780,19780,11
|
|
20230818,144900,977924400,19780,19780,19790,19780,227
|
|
20230818,144800,973434070,19780,19780,19780,19770,7
|
|
20230818,144700,973295650,19780,19780,19780,19780,2
|
|
20230818,144600,973256090,19780,19780,19780,19780,68
|
|
20230818,144500,971911050,19790,19790,19790,19780,22
|
|
20230818,144400,971475710,19790,19790,19790,19780,19
|
|
20230818,144300,971099740,19780,19800,19800,19780,12
|
|
20230818,144200,970862360,19780,19780,19780,19780,4
|
|
20230818,144100,970783240,19780,19810,19810,19780,7508
|
|
20230818,144000,822223310,19810,19810,19810,19810,41
|
|
20230818,143900,821411100,19810,19810,19820,19810,13
|
|
20230818,143800,821153530,19810,19820,19820,19810,73
|
|
20230818,143700,819707200,19810,19820,19820,19810,237
|
|
20230818,143600,815011900,19810,19820,19820,19810,26
|
|
20230818,143500,814496740,19820,19810,19820,19810,4
|
|
20230818,143400,814417490,19820,19810,19820,19810,9
|
|
20230818,143300,814239150,19810,19820,19820,19810,5
|
|
20230818,143200,814140080,19820,19830,19830,19820,14
|
|
20230818,143100,813862580,19820,19820,19820,19820,24
|
|
20230818,143000,813386900,19820,19830,19830,19820,34
|
|
20230818,142900,812713010,19820,19830,19830,19820,6
|
|
20230818,142800,812594070,19820,19820,19820,19820,8
|
|
20230818,142700,812435510,19820,19820,19820,19820,7
|
|
20230818,142600,812296770,19830,19820,19830,19820,84
|
|
20230818,142500,810631080,19820,19820,19820,19820,4
|
|
20230818,142400,810551800,19820,19850,19850,19820,3165
|
|
20230818,142300,747774850,19860,19860,19860,19860,104
|
|
20230818,142200,745709410,19860,19860,19860,19860,4
|
|
20230818,142100,745629970,19860,19860,19860,19860,25
|
|
20230818,142000,745133470,19860,19860,19860,19860,3
|
|
20230818,141900,745073890,19860,19870,19870,19860,4
|
|
20230818,141800,744994420,19870,19870,19870,19870,3
|
|
20230818,141700,744934810,19870,19870,19870,19870,4
|
|
20230818,141600,744855330,19860,19860,19860,19860,1010
|
|
20230818,141500,724796730,19870,19870,19870,19870,3
|
|
20230818,141400,724737120,19860,19870,19870,19860,5
|
|
20230818,141300,724637810,19870,19860,19870,19860,25
|
|
20230818,141200,724141100,19870,19860,19870,19860,6
|
|
20230818,141100,724021910,19860,19860,19860,19860,4
|
|
20230818,141000,723942470,19860,19860,19860,19860,13
|
|
20230818,140900,723684290,19860,19860,19860,19860,4
|
|
20230818,140800,723604850,19870,19860,19870,19860,5
|
|
20230818,140700,723505540,19870,19860,19870,19860,4
|
|
20230818,140600,723426090,19860,19860,19860,19860,5
|
|
20230818,140500,723326790,19860,19860,19860,19860,4
|
|
20230818,140400,723247350,19860,19860,19860,19860,13
|
|
20230818,140300,722989170,19860,19860,19860,19860,4
|
|
20230818,140200,722909730,19860,19860,19860,19860,3
|
|
20230818,140100,722850150,19860,19860,19860,19860,4
|
|
20230818,140000,722770710,19870,19860,19870,19860,7
|
|
20230818,135900,722631660,19860,19860,19860,19860,3
|
|
20230818,135800,722572080,19860,19860,19860,19860,4
|
|
20230818,135700,722492640,19860,19860,19860,19860,3
|
|
20230818,135600,722433060,19860,19860,19860,19860,4
|
|
20230818,135500,722353620,19870,19860,19870,19860,57
|
|
20230818,135400,721221520,19860,19860,19860,19860,5
|
|
20230818,135300,721122220,19860,19860,19860,19860,4
|
|
20230818,135200,721042780,19860,19870,19870,19860,533
|
|
20230818,135100,710452110,19870,19890,19890,19870,5
|
|
20230818,135000,710352720,19870,19870,19890,19870,6
|
|
20230818,134900,710233480,19870,19870,19870,19870,93
|
|
20230818,134800,708385570,19870,19870,19870,19870,4
|
|
20230818,134700,708306090,19870,19870,19870,19870,4
|
|
20230818,134600,708226610,19870,19870,19870,19870,53
|
|
20230818,134500,707173500,19870,19870,19890,19870,155
|
|
20230818,134400,704093630,19870,19890,19890,19870,3
|
|
20230818,134300,704033990,19870,19860,19890,19860,153
|
|
20230818,134200,700994350,19860,19870,19870,19860,14
|
|
20230818,134100,700716210,19870,19870,19870,19870,103
|
|
20230818,134000,698669600,19870,19880,19880,19870,5
|
|
20230818,133900,698570240,19870,19870,19870,19870,4
|
|
20230818,133800,698490760,19870,19870,19870,19870,7
|
|
20230818,133700,698351670,19870,19860,19870,19860,108
|
|
20230818,133600,696205750,19860,19860,19860,19860,3
|
|
20230818,133500,696146170,19860,19860,19860,19860,4
|
|
20230818,133400,696066730,19860,19860,19860,19860,3
|
|
20230818,133300,696007150,19860,19860,19860,19860,4
|
|
20230818,133200,695927710,19870,19870,19870,19870,7
|
|
20230818,133100,695788620,19870,19870,19870,19870,3
|
|
20230818,133000,695729010,19880,19870,19880,19870,5
|
|
20230818,132900,695629650,19870,19870,19870,19870,4
|
|
20230818,132800,695550170,19880,19880,19880,19870,5
|
|
20230818,132700,695450800,19860,19870,19870,19860,4
|
|
20230818,132600,695371350,19870,19840,19870,19840,128
|
|
20230818,132500,692831780,19840,19840,19840,19840,4
|
|
20230818,132400,692752420,19840,19840,19840,19840,4
|
|
20230818,132300,692673060,19860,19840,19860,19840,5
|
|
20230818,132200,692573820,19860,19840,19860,19840,126
|
|
20230818,132100,690071540,19850,19850,19850,19840,60
|
|
20230818,132000,688880580,19840,19850,19850,19840,36
|
|
20230818,131900,688166080,19850,19840,19850,19840,175
|
|
20230818,131800,684694070,19830,19830,19830,19830,3
|
|
20230818,131700,684634580,19830,19830,19830,19830,4
|
|
20230818,131600,684555260,19830,19830,19830,19830,4
|
|
20230818,131500,684475940,19830,19830,19830,19830,3
|
|
20230818,131400,684416450,19830,19830,19830,19830,4
|
|
20230818,131300,684337130,19830,19830,19830,19830,4
|
|
20230818,131200,684257810,19840,19850,19850,19840,11
|
|
20230818,131100,684039470,19840,19840,19840,19840,54
|
|
20230818,131000,682968110,19830,19830,19830,19830,3
|
|
20230818,130900,682908620,19820,19840,19840,19820,7
|
|
20230818,130800,682769820,19820,19840,19840,19820,5
|
|
20230818,130700,682670700,19840,19820,19840,19820,89
|
|
20230818,130600,680906660,19840,19820,19840,19820,5
|
|
20230818,130500,680807540,19840,19820,19840,19820,214
|
|
20230818,130400,676566030,19820,19820,19820,19810,18
|
|
20230818,130300,676209300,19800,19810,19810,19800,8
|
|
20230818,130200,676050860,19800,19800,19800,19800,23
|
|
20230818,130100,675595460,19800,19800,19800,19800,4
|
|
20230818,130000,675516260,19800,19800,19800,19800,4
|
|
20230818,125900,675437060,19800,19800,19800,19800,3
|
|
20230818,125800,675377660,19810,19810,19810,19810,1
|
|
20230818,125700,675357850,19800,19800,19800,19800,4
|
|
20230818,125600,675278650,19800,19800,19800,19800,3
|
|
20230818,125500,675219250,19800,19800,19800,19800,5
|
|
20230818,125400,675120250,19800,19800,19800,19800,3
|
|
20230818,125300,675060850,19800,19800,19800,19800,4
|
|
20230818,125200,674981650,19800,19800,19800,19800,4
|
|
20230818,125100,674902450,19800,19800,19800,19800,3
|
|
20230818,125000,674843050,19800,19800,19830,19800,14
|
|
20230818,124900,674565670,19800,19800,19800,19800,3
|
|
20230818,124800,674506270,19830,19800,19830,19800,5
|
|
20230818,124700,674407240,19830,19790,19830,19790,503
|
|
20230818,124600,664439910,19790,19790,19790,19790,4
|
|
20230818,124500,664360750,19790,19790,19790,19790,4
|
|
20230818,124400,664281590,19790,19790,19810,19790,19
|
|
20230818,124300,663905560,19790,19790,19790,19790,4
|
|
20230818,124200,663826400,19810,19790,19810,19790,5
|
|
20230818,124100,663727430,19790,19790,19790,19790,3
|
|
20230818,124000,663668060,19790,19790,19790,19790,4
|
|
20230818,123900,663588900,19790,19790,19790,19790,3
|
|
20230818,123800,663529530,19790,19800,19800,19790,154
|
|
20230818,123700,660480370,19800,19790,19800,19790,261
|
|
20230818,123600,655315170,19800,19800,19800,19780,14
|
|
20230818,123500,655038030,19790,19770,19790,19770,186
|
|
20230818,123400,651357170,19780,19770,19780,19770,54
|
|
20230818,123300,650289090,19780,19780,19780,19780,8
|
|
20230818,123200,650130850,19780,19770,19780,19770,74
|
|
20230818,123100,648667170,19770,19770,19770,19770,53
|
|
20230818,123000,647619360,19770,19770,19770,19770,16
|
|
20230818,122900,647303040,19770,19770,19770,19770,4
|
|
20230818,122800,647223960,19770,19770,19770,19770,3
|
|
20230818,122700,647164650,19780,19770,19780,19770,14
|
|
20230818,122600,646887770,19770,19770,19770,19770,4
|
|
20230818,122500,646808690,19770,19780,19780,19770,14
|
|
20230818,122400,646531800,19780,19780,19780,19770,142
|
|
20230818,122300,643723080,19770,19780,19780,19770,4
|
|
20230818,122200,643643990,19780,19780,19780,19770,26
|
|
20230818,122100,643129850,19780,19770,19780,19770,14
|
|
20230818,122000,642852970,19770,19780,19780,19770,207
|
|
20230818,121900,638759510,19780,19790,19790,19780,518
|
|
20230818,121800,628513060,19790,19790,19790,19790,4
|
|
20230818,121700,628433900,19790,19790,19790,19790,3
|
|
20230818,121600,628374530,19790,19800,19800,19790,153
|
|
20230818,121500,625346550,19800,19820,19820,19800,9
|
|
20230818,121400,625168210,19820,19790,19820,19790,5
|
|
20230818,121300,625069230,19790,19800,19800,19790,268
|
|
20230818,121200,619762870,19800,19800,19800,19800,3
|
|
20230818,121100,619703470,19800,19800,19800,19800,4
|
|
20230818,121000,619624270,19790,19790,19790,19790,4
|
|
20230818,120900,619545110,19790,19790,19810,19790,24
|
|
20230818,120800,619070130,19790,19800,19800,19790,247
|
|
20230818,120700,614181490,19800,19820,19820,19800,273
|
|
20230818,120600,608776070,19820,19820,19820,19820,1
|
|
20230818,120500,608756250,19800,19800,19800,19800,4
|
|
20230818,120400,608677050,19820,19810,19820,19800,1006
|
|
20230818,120300,588752130,19810,19810,19810,19810,4
|
|
20230818,120200,588672890,19810,19820,19820,19810,266
|
|
20230818,120100,583401150,19820,19820,19820,19820,4
|
|
20230818,120000,583321870,19820,19820,19820,19820,3
|
|
20230818,115900,583262410,19840,19820,19840,19820,16
|
|
20230818,115800,582945250,19820,19820,19820,19820,39
|
|
20230818,115700,582172270,19820,19830,19830,19820,23
|
|
20230818,115600,581716360,19830,19820,19830,19820,14
|
|
20230818,115500,581438780,19820,19820,19820,19820,5
|
|
20230818,115400,581339680,19830,19820,19830,19820,15
|
|
20230818,115300,581042270,19830,19820,19830,19820,32
|
|
20230818,115200,580407750,19820,19830,19830,19820,3
|
|
20230818,115100,580348280,19830,19830,19830,19830,4
|
|
20230818,115000,580268960,19820,19820,19820,19820,4
|
|
20230818,114900,580189680,19820,19820,19820,19820,3
|
|
20230818,114800,580130220,19820,19810,19820,19810,5
|
|
20230818,114700,580031160,19820,19830,19830,19820,729
|
|
20230818,114600,565578260,19830,19830,19830,19830,3
|
|
20230818,114500,565518770,19830,19830,19830,19830,4
|
|
20230818,114400,565439450,19830,19830,19830,19830,103
|
|
20230818,114300,563396960,19830,19830,19830,19830,275
|
|
20230818,114200,557943710,19830,19830,19830,19830,104
|
|
20230818,114100,555881390,19830,19840,19840,19830,15
|
|
20230818,114000,555583920,19840,19840,19840,19830,27
|
|
20230818,113900,555048280,19830,19850,19850,19830,37
|
|
20230818,113800,554314550,19850,19860,19880,19830,472
|
|
20230818,113700,544946570,19890,19900,19900,19860,755
|
|
20230818,113600,529927780,19900,19910,19910,19900,340
|
|
20230818,113500,523158500,19920,19920,19920,19920,40
|
|
20230818,113400,522361700,19930,19930,19930,19930,505
|
|
20230818,113300,512297050,19920,19930,19930,19920,403
|
|
20230818,113200,504266230,19930,19970,19990,19930,623
|
|
20230818,113100,491830040,19970,19970,19970,19970,3
|
|
20230818,113000,491770130,19970,20000,20000,19970,9
|
|
20230818,112900,491590250,20000,20000,20000,19970,6
|
|
20230818,112800,491470370,19980,20000,20000,19980,98
|
|
20230818,112700,489512310,19980,20000,20000,19980,327
|
|
20230818,112600,482974380,20000,20000,20000,20000,4
|
|
20230818,112500,482894380,20000,20000,20000,20000,3
|
|
20230818,112400,482834380,20000,20100,20100,20000,8
|
|
20230818,112300,482673980,20000,20100,20100,20000,5
|
|
20230818,112200,482573780,20000,20100,20100,20000,5
|
|
20230818,112100,482473680,20000,20100,20100,20000,5
|
|
20230818,112000,482373580,20000,20050,20050,20000,431
|
|
20230818,111900,473732180,20000,19990,20050,19990,10
|
|
20230818,111800,473532180,19990,20000,20050,19990,294
|
|
20230818,111700,467651460,20000,20000,20000,20000,3
|
|
20230818,111600,467591460,20000,20050,20050,20000,30
|
|
20230818,111500,466991310,20000,20050,20050,20000,4
|
|
20230818,111400,466911260,20000,20000,20050,20000,117
|
|
20230818,111300,464570910,20000,20000,20050,20000,20
|
|
20230818,111200,464170710,20050,19980,20050,19980,300
|
|
20230818,111100,458166860,19980,19950,19980,19950,244
|
|
20230818,111000,453295650,19940,19960,19980,19940,339
|
|
20230818,110900,446525480,19950,19930,19950,19930,67
|
|
20230818,110800,445189050,19960,19950,19960,19930,19
|
|
20230818,110700,444809860,19950,19860,19950,19860,1969
|
|
20230818,110600,405565630,19860,19860,19860,19860,427
|
|
20230818,110500,397085410,19890,19870,19890,19840,73
|
|
20230818,110400,395634570,19870,19830,19880,19830,75
|
|
20230818,110300,394144780,19890,19830,19890,19830,605
|
|
20230818,110200,382128700,19830,19820,19830,19820,103
|
|
20230818,110100,380086280,19830,19820,19830,19820,9
|
|
20230818,110000,379907850,19820,19830,19830,19820,181
|
|
20230818,105900,376318910,19820,19840,19840,19820,211
|
|
20230818,105800,372135770,19840,19830,19840,19830,5
|
|
20230818,105700,372036610,19830,19830,19830,19830,93
|
|
20230818,105600,370192420,19830,19830,19830,19830,4
|
|
20230818,105500,370113100,19830,19830,19830,19830,50
|
|
20230818,105400,369121600,19830,19820,19830,19820,306
|
|
20230818,105300,363053650,19820,19820,19820,19820,4
|
|
20230818,105200,362974370,19820,19820,19820,19820,3
|
|
20230818,105100,362914910,19820,19820,19820,19820,155
|
|
20230818,105000,359842810,19820,19820,19820,19820,4
|
|
20230818,104900,359763530,19830,19830,19830,19830,1
|
|
20230818,104800,359743700,19830,19830,19830,19830,4
|
|
20230818,104700,359664380,19830,19830,19830,19830,9
|
|
20230818,104600,359485910,19830,19830,19830,19830,3
|
|
20230818,104500,359426420,19830,19830,19830,19830,24
|
|
20230818,104400,358950500,19830,19830,19830,19830,24
|
|
20230818,104300,358474580,19830,19830,19830,19830,4
|
|
20230818,104200,358395260,19830,19830,19830,19830,84
|
|
20230818,104100,356729540,19830,19840,19840,19830,102
|
|
20230818,104000,354705890,19850,19840,19850,19840,7
|
|
20230818,103900,354566990,19860,19860,19860,19860,160
|
|
20230818,103800,351389390,19840,19840,19840,19840,3
|
|
20230818,103700,351329870,19870,19860,19870,19840,144
|
|
20230818,103600,348469710,19840,19840,19840,19840,3
|
|
20230818,103500,348410190,19840,19830,19840,19830,5
|
|
20230818,103400,348311000,19830,19860,19860,19830,59
|
|
20230818,103300,347139380,19830,19830,19830,19830,3
|
|
20230818,103200,347079890,19830,19840,19850,19830,205
|
|
20230818,103100,343013760,19840,19840,19840,19840,4
|
|
20230818,103000,342934400,19830,19830,19830,19830,3
|
|
20230818,102900,342874910,19830,19830,19860,19830,15
|
|
20230818,102800,342577430,19830,19850,19850,19830,58
|
|
20230818,102700,341427270,19830,19840,19840,19830,173
|
|
20230818,102600,337994990,19810,19850,19850,19810,311
|
|
20230818,102500,331823590,19850,19850,19850,19850,7
|
|
20230818,102400,331684640,19850,19850,19850,19850,4
|
|
20230818,102300,331605240,19850,19850,19850,19850,3
|
|
20230818,102200,331545690,19850,19850,19850,19850,4
|
|
20230818,102100,331466290,19860,19820,19860,19820,356
|
|
20230818,102000,324398250,19810,19770,19810,19770,510
|
|
20230818,101900,314303340,19760,19760,19760,19750,1549
|
|
20230818,101800,283696600,19760,19760,19760,19760,188
|
|
20230818,101700,279981720,19770,19770,19770,19760,125
|
|
20230818,101600,277511620,19770,19770,19770,19770,1
|
|
20230818,101500,277491850,19760,19760,19760,19760,213
|
|
20230818,101400,273282970,19770,19780,19780,19770,394
|
|
20230818,101300,265493580,19780,19780,19780,19780,2
|
|
20230818,101200,265454020,19790,19790,19790,19790,3
|
|
20230818,101100,265394650,19790,19790,19790,19790,123
|
|
20230818,101000,262960480,19800,19790,19800,19790,71
|
|
20230818,100900,261555330,19800,19800,19800,19800,0
|
|
20230818,100800,261555330,19800,19800,19800,19800,19
|
|
20230818,100700,261179130,19790,19800,19800,19790,108
|
|
20230818,100600,259041330,19800,19800,19800,19800,30
|
|
20230818,100500,258447330,19800,19800,19800,19800,52
|
|
20230818,100400,257417730,19790,19790,19790,19790,0
|
|
20230818,100300,257417730,19790,19800,19800,19790,6
|
|
20230818,100200,257298970,19830,19830,19830,19830,51
|
|
20230818,100100,256287640,19770,19770,19770,19770,54
|
|
20230818,100000,255220060,19740,19740,19740,19740,11
|
|
20230818,095900,255002920,19720,19720,19720,19720,0
|
|
20230818,095800,255002920,19720,19820,19820,19720,1801
|
|
20230818,095700,219408540,19810,19830,19830,19810,1123
|
|
20230818,095600,197150600,19830,19840,19840,19830,77
|
|
20230818,095500,195623680,19840,19850,19850,19840,57
|
|
20230818,095400,194492780,19850,19850,19850,19850,4
|
|
20230818,095300,194413380,19850,19850,19850,19850,2
|
|
20230818,095200,194373680,19840,19840,19840,19840,10
|
|
20230818,095100,194175280,19840,19840,19840,19840,41
|
|
20230818,095000,193361840,19840,19840,19840,19830,112
|
|
20230818,094900,191139770,19790,19790,19790,19790,0
|
|
20230818,094800,191139770,19790,19790,19790,19790,2
|
|
20230818,094700,191100190,19760,19780,19790,19760,1010
|
|
20230818,094600,171129570,19780,19790,19790,19780,2
|
|
20230818,094500,171090000,19790,19790,19790,19790,12
|
|
20230818,094400,170852520,19770,19800,19800,19770,620
|
|
20230818,094300,158586490,19780,19780,19780,19780,0
|
|
20230818,094200,158586490,19780,19790,19790,19780,10
|
|
20230818,094100,158388620,19770,19770,19780,19770,67
|
|
20230818,094000,157063970,19760,19760,19760,19760,0
|
|
20230818,093900,157063970,19760,19760,19760,19760,182
|
|
20230818,093800,153467650,19760,19760,19760,19760,18
|
|
20230818,093700,153111970,19760,19750,19850,19750,231
|
|
20230818,093600,148549410,19750,19780,19780,19750,386
|
|
20230818,093500,140925590,19760,19850,19850,19760,978
|
|
20230818,093400,121555580,19860,19870,19870,19860,150
|
|
20230818,093300,118576470,19880,19880,19880,19880,1
|
|
20230818,093200,118556590,19880,19880,19880,19880,3
|
|
20230818,093100,118496950,19860,19870,19870,19860,2
|
|
20230818,093000,118457220,19870,19870,19870,19860,155
|
|
20230818,092900,115377940,19870,19870,19870,19870,44
|
|
20230818,092800,114503660,19890,19930,19930,19880,590
|
|
20230818,092700,102764310,19920,19920,19920,19920,10
|
|
20230818,092600,102565110,19920,19920,19920,19920,0
|
|
20230818,092500,102565110,19920,19880,19920,19880,101
|
|
20230818,092400,100557190,19880,19900,19900,19880,107
|
|
20230818,092300,98427950,19880,19900,19900,19880,126
|
|
20230818,092200,95922230,19900,19950,19950,19900,477
|
|
20230818,092100,86419220,19950,19980,19980,19940,218
|
|
20230818,092000,82065730,19980,19980,19980,19980,13
|
|
20230818,091900,81805990,19980,19980,19980,19980,2
|
|
20230818,091800,81766030,19940,19920,19940,19920,305
|
|
20230818,091700,75690290,19920,19920,19920,19920,13
|
|
20230818,091600,75431330,19920,19920,19920,19920,14
|
|
20230818,091500,75152450,19920,19910,19920,19910,40
|
|
20230818,091400,74355950,19910,19910,19910,19900,168
|
|
20230818,091300,71012620,19910,19910,19920,19910,76
|
|
20230818,091200,69499440,19920,19920,19920,19920,43
|
|
20230818,091100,68642880,19920,19940,19940,19920,464
|
|
20230818,091000,59395260,19940,19970,19970,19940,229
|
|
20230818,090900,54826180,19970,19960,19970,19960,149
|
|
20230818,090800,51851830,19960,19970,19980,19960,603
|
|
20230818,090700,39809010,19980,19970,19990,19970,159
|
|
20230818,090600,36632860,19970,19980,19980,19860,36
|
|
20230818,090500,35916320,19800,19800,19800,19800,0
|
|
20230818,090400,35916320,19800,19800,19800,19800,11
|
|
20230818,090300,35698520,19800,19770,19800,19770,187
|
|
20230818,090200,31999800,19650,19700,19700,19650,438
|
|
20230818,090100,23389740,19700,19700,19700,19700,178
|
|
20230818,090000,19883140,19700,19620,19700,19620,1013
|