579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183600,450628700,10480,10480,10480,10480,661
|
|
20230816,183500,450628700,10480,10480,10480,10480,0
|
|
20230816,183400,450628700,10480,10480,10480,10480,0
|
|
20230816,183300,450628700,10480,10480,10480,10480,0
|
|
20230816,183200,450628700,10480,10480,10480,10480,0
|
|
20230816,183100,450628700,10480,10480,10480,10480,0
|
|
20230816,183000,450628700,10480,10480,10480,10480,0
|
|
20230816,182900,450628700,10480,10480,10480,10480,0
|
|
20230816,182800,450628700,10480,10480,10480,10480,0
|
|
20230816,182700,450628700,10480,10480,10480,10480,0
|
|
20230816,182600,450628700,10480,10480,10480,10480,0
|
|
20230816,182500,450628700,10480,10480,10480,10480,0
|
|
20230816,182400,450628700,10480,10480,10480,10480,0
|
|
20230816,182300,450628700,10480,10480,10480,10480,0
|
|
20230816,182200,450628700,10480,10480,10480,10480,0
|
|
20230816,182100,450628700,10480,10480,10480,10480,0
|
|
20230816,182000,450628700,10480,10480,10480,10480,0
|
|
20230816,181900,450628700,10480,10480,10480,10480,0
|
|
20230816,181800,450628700,10480,10480,10480,10480,0
|
|
20230816,181700,450628700,10480,10480,10480,10480,0
|
|
20230816,181600,450628700,10480,10480,10480,10480,0
|
|
20230816,181500,450628700,10480,10480,10480,10480,0
|
|
20230816,181400,450628700,10480,10480,10480,10480,0
|
|
20230816,181300,450628700,10480,10480,10480,10480,0
|
|
20230816,181200,450628700,10480,10480,10480,10480,0
|
|
20230816,181100,450628700,10480,10480,10480,10480,0
|
|
20230816,181000,450628700,10480,10480,10480,10480,0
|
|
20230816,180900,450628700,10480,10480,10480,10480,0
|
|
20230816,180800,450628700,10480,10480,10480,10480,0
|
|
20230816,180700,450628700,10480,10480,10480,10480,0
|
|
20230816,180600,450628700,10480,10480,10480,10480,661
|
|
20230816,180500,450628700,10480,10480,10480,10480,0
|
|
20230816,180400,450628700,10480,10480,10480,10480,0
|
|
20230816,180300,450628700,10480,10480,10480,10480,0
|
|
20230816,180200,450628700,10480,10480,10480,10480,0
|
|
20230816,180100,450628700,10480,10480,10480,10480,0
|
|
20230816,180000,450628700,10480,10480,10480,10480,0
|
|
20230816,175900,450628700,10480,10480,10480,10480,0
|
|
20230816,175800,450628700,10480,10480,10480,10480,0
|
|
20230816,175700,450628700,10480,10480,10480,10480,0
|
|
20230816,175600,450628700,10480,10480,10480,10480,0
|
|
20230816,175500,450628700,10480,10480,10480,10480,0
|
|
20230816,175400,450628700,10480,10480,10480,10480,0
|
|
20230816,175300,450628700,10480,10480,10480,10480,0
|
|
20230816,175200,450628700,10480,10480,10480,10480,0
|
|
20230816,175100,450628700,10480,10480,10480,10480,0
|
|
20230816,175000,450628700,10480,10480,10480,10480,0
|
|
20230816,174900,450628700,10480,10480,10480,10480,0
|
|
20230816,174800,450628700,10480,10480,10480,10480,0
|
|
20230816,174700,450628700,10480,10480,10480,10480,0
|
|
20230816,174600,450628700,10480,10480,10480,10480,0
|
|
20230816,174500,450628700,10480,10480,10480,10480,0
|
|
20230816,174400,450628700,10480,10480,10480,10480,0
|
|
20230816,174300,450628700,10480,10480,10480,10480,0
|
|
20230816,174200,450628700,10480,10480,10480,10480,0
|
|
20230816,174100,450628700,10480,10480,10480,10480,0
|
|
20230816,174000,450628700,10480,10480,10480,10480,0
|
|
20230816,173900,450628700,10480,10480,10480,10480,0
|
|
20230816,173800,450628700,10480,10480,10480,10480,0
|
|
20230816,173700,450628700,10480,10480,10480,10480,0
|
|
20230816,173600,450628700,10480,10480,10480,10480,661
|
|
20230816,173500,450628700,10480,10480,10480,10480,0
|
|
20230816,173400,450628700,10480,10480,10480,10480,0
|
|
20230816,173300,450628700,10480,10480,10480,10480,0
|
|
20230816,173200,450628700,10480,10480,10480,10480,0
|
|
20230816,173100,450628700,10480,10480,10480,10480,0
|
|
20230816,173000,450628700,10480,10480,10480,10480,0
|
|
20230816,172900,450628700,10480,10480,10480,10480,0
|
|
20230816,172800,450628700,10480,10480,10480,10480,0
|
|
20230816,172700,450628700,10480,10480,10480,10480,0
|
|
20230816,172600,450628700,10480,10480,10480,10480,0
|
|
20230816,172500,450628700,10480,10480,10480,10480,0
|
|
20230816,172400,450628700,10480,10480,10480,10480,0
|
|
20230816,172300,450628700,10480,10480,10480,10480,0
|
|
20230816,172200,450628700,10480,10480,10480,10480,0
|
|
20230816,172100,450628700,10480,10480,10480,10480,0
|
|
20230816,172000,450628700,10480,10480,10480,10480,0
|
|
20230816,171900,450628700,10480,10480,10480,10480,0
|
|
20230816,171800,450628700,10480,10480,10480,10480,0
|
|
20230816,171700,450628700,10480,10480,10480,10480,0
|
|
20230816,171600,450628700,10480,10480,10480,10480,0
|
|
20230816,171500,450628700,10480,10480,10480,10480,0
|
|
20230816,171400,450628700,10480,10480,10480,10480,0
|
|
20230816,171300,450628700,10480,10480,10480,10480,0
|
|
20230816,171200,450628700,10480,10480,10480,10480,0
|
|
20230816,171100,450628700,10480,10480,10480,10480,0
|
|
20230816,171000,450628700,10480,10480,10480,10480,0
|
|
20230816,170900,450628700,10480,10480,10480,10480,0
|
|
20230816,170800,450628700,10480,10480,10480,10480,0
|
|
20230816,170700,450628700,10480,10480,10480,10480,0
|
|
20230816,170600,450628700,10480,10480,10480,10480,661
|
|
20230816,170500,450628700,10480,10480,10480,10480,0
|
|
20230816,170400,450628700,10480,10480,10480,10480,0
|
|
20230816,170300,450628700,10480,10480,10480,10480,0
|
|
20230816,170200,450628700,10480,10480,10480,10480,0
|
|
20230816,170100,450628700,10480,10480,10480,10480,0
|
|
20230816,170000,450628700,10480,10480,10480,10480,0
|
|
20230816,165900,450628700,10480,10480,10480,10480,0
|
|
20230816,165800,450628700,10480,10480,10480,10480,0
|
|
20230816,165700,450628700,10480,10480,10480,10480,0
|
|
20230816,165600,450628700,10480,10480,10480,10480,0
|
|
20230816,165500,450628700,10480,10480,10480,10480,0
|
|
20230816,165400,450628700,10480,10480,10480,10480,0
|
|
20230816,165300,450628700,10480,10480,10480,10480,0
|
|
20230816,165200,450628700,10480,10480,10480,10480,0
|
|
20230816,165100,450628700,10480,10480,10480,10480,0
|
|
20230816,165000,450628700,10480,10480,10480,10480,0
|
|
20230816,164900,450628700,10480,10480,10480,10480,0
|
|
20230816,164800,450628700,10480,10480,10480,10480,0
|
|
20230816,164700,450628700,10480,10480,10480,10480,0
|
|
20230816,164600,450628700,10480,10480,10480,10480,0
|
|
20230816,164500,450628700,10480,10480,10480,10480,0
|
|
20230816,164400,450628700,10480,10480,10480,10480,0
|
|
20230816,164300,450628700,10480,10480,10480,10480,0
|
|
20230816,164200,450628700,10480,10480,10480,10480,0
|
|
20230816,164100,450628700,10480,10480,10480,10480,0
|
|
20230816,164000,450628700,10480,10480,10480,10480,0
|
|
20230816,163900,450628700,10480,10480,10480,10480,0
|
|
20230816,163800,450628700,10480,10480,10480,10480,0
|
|
20230816,163700,450628700,10480,10480,10480,10480,0
|
|
20230816,163600,450628700,10480,10480,10480,10480,661
|
|
20230816,163500,450628700,10480,10480,10480,10480,0
|
|
20230816,163400,450628700,10480,10480,10480,10480,0
|
|
20230816,163300,450628700,10480,10480,10480,10480,0
|
|
20230816,163200,450628700,10480,10480,10480,10480,0
|
|
20230816,163100,450628700,10480,10480,10480,10480,0
|
|
20230816,163000,450628700,10480,10480,10480,10480,0
|
|
20230816,162900,450628700,10480,10480,10480,10480,0
|
|
20230816,162800,450628700,10480,10480,10480,10480,0
|
|
20230816,162700,450628700,10480,10480,10480,10480,0
|
|
20230816,162600,450628700,10480,10480,10480,10480,0
|
|
20230816,162500,450628700,10480,10480,10480,10480,0
|
|
20230816,162400,450628700,10480,10480,10480,10480,0
|
|
20230816,162300,450628700,10480,10480,10480,10480,0
|
|
20230816,162200,450628700,10480,10480,10480,10480,0
|
|
20230816,162100,450628700,10480,10480,10480,10480,0
|
|
20230816,162000,450628700,10480,10480,10480,10480,0
|
|
20230816,161900,450628700,10480,10480,10480,10480,0
|
|
20230816,161800,450628700,10480,10480,10480,10480,0
|
|
20230816,161700,450628700,10480,10480,10480,10480,0
|
|
20230816,161600,450628700,10480,10480,10480,10480,0
|
|
20230816,161500,450628700,10480,10480,10480,10480,0
|
|
20230816,161400,450628700,10480,10480,10480,10480,0
|
|
20230816,161300,450628700,10480,10480,10480,10480,0
|
|
20230816,161200,450628700,10480,10480,10480,10480,0
|
|
20230816,161100,450628700,10480,10480,10480,10480,0
|
|
20230816,161000,450628700,10480,10480,10480,10480,0
|
|
20230816,160900,450628700,10480,10480,10480,10480,0
|
|
20230816,160800,450628700,10480,10480,10480,10480,0
|
|
20230816,160700,450628700,10480,10480,10480,10480,0
|
|
20230816,160600,450628700,10480,10480,10480,10480,661
|
|
20230816,160500,450628700,10480,10480,10480,10480,0
|
|
20230816,160400,450628700,10480,10480,10480,10480,0
|
|
20230816,160300,450628700,10480,10480,10480,10480,0
|
|
20230816,160200,450628700,10480,10480,10480,10480,0
|
|
20230816,160100,450628700,10480,10480,10480,10480,0
|
|
20230816,160000,450628700,10480,10480,10480,10480,0
|
|
20230816,155900,450628700,10480,10480,10480,10480,0
|
|
20230816,155800,450628700,10480,10480,10480,10480,0
|
|
20230816,155700,450628700,10480,10480,10480,10480,0
|
|
20230816,155600,450628700,10480,10480,10480,10480,0
|
|
20230816,155500,450628700,10480,10480,10480,10480,0
|
|
20230816,155400,450628700,10480,10480,10480,10480,0
|
|
20230816,155300,450628700,10480,10480,10480,10480,0
|
|
20230816,155200,450628700,10480,10480,10480,10480,0
|
|
20230816,155100,450628700,10480,10480,10480,10480,0
|
|
20230816,155000,450628700,10480,10480,10480,10480,0
|
|
20230816,154900,450628700,10480,10480,10480,10480,0
|
|
20230816,154800,450628700,10480,10480,10480,10480,0
|
|
20230816,154700,450628700,10480,10480,10480,10480,0
|
|
20230816,154600,450628700,10480,10480,10480,10480,0
|
|
20230816,154500,450628700,10480,10480,10480,10480,0
|
|
20230816,154400,450628700,10480,10480,10480,10480,0
|
|
20230816,154300,450628700,10480,10480,10480,10480,0
|
|
20230816,154200,450628700,10480,10480,10480,10480,0
|
|
20230816,154100,450628700,10480,10480,10480,10480,0
|
|
20230816,154000,450628700,10480,10480,10480,10480,0
|
|
20230816,153900,450628700,10480,10480,10480,10480,0
|
|
20230816,153800,450628700,10480,10480,10480,10480,0
|
|
20230816,153700,450628700,10480,10480,10480,10480,0
|
|
20230816,153600,450628700,10480,10480,10480,10480,661
|
|
20230816,153500,450628700,10480,10480,10480,10480,0
|
|
20230816,153400,450628700,10480,10480,10480,10480,0
|
|
20230816,153300,450628700,10480,10480,10480,10480,0
|
|
20230816,153200,450628700,10480,10480,10480,10480,0
|
|
20230816,153100,450628700,10480,10480,10480,10480,0
|
|
20230816,153000,450628700,10480,10480,10480,10480,661
|
|
20230816,152900,443701420,10430,10430,10430,10430,0
|
|
20230816,152800,443701420,10430,10430,10430,10430,0
|
|
20230816,152700,443701420,10430,10430,10430,10430,0
|
|
20230816,152600,443701420,10430,10430,10430,10430,0
|
|
20230816,152500,443701420,10430,10430,10430,10430,0
|
|
20230816,152400,443701420,10430,10430,10430,10430,0
|
|
20230816,152300,443701420,10430,10430,10430,10430,0
|
|
20230816,152200,443701420,10430,10430,10430,10430,0
|
|
20230816,152100,443701420,10430,10430,10430,10430,0
|
|
20230816,152000,443701420,10430,10430,10430,10430,0
|
|
20230816,151900,443701420,10430,10400,10430,10380,329
|
|
20230816,151800,440280160,10400,10400,10400,10400,342
|
|
20230816,151700,436723360,10400,10400,10410,10400,208
|
|
20230816,151600,434559170,10400,10400,10400,10400,0
|
|
20230816,151500,434559170,10400,10390,10400,10390,130
|
|
20230816,151400,433207470,10380,10380,10380,10380,0
|
|
20230816,151300,433207470,10380,10380,10380,10380,10
|
|
20230816,151200,433103670,10390,10390,10390,10390,0
|
|
20230816,151100,433103670,10390,10390,10390,10390,0
|
|
20230816,151000,433103670,10390,10410,10410,10390,433
|
|
20230816,150900,428601680,10400,10400,10400,10400,2
|
|
20230816,150800,428580880,10410,10410,10410,10410,0
|
|
20230816,150700,428580880,10410,10410,10410,10410,0
|
|
20230816,150600,428580880,10410,10410,10410,10410,0
|
|
20230816,150500,428580880,10410,10410,10410,10410,0
|
|
20230816,150400,428580880,10410,10410,10410,10410,0
|
|
20230816,150300,428580880,10410,10410,10410,10410,0
|
|
20230816,150200,428580880,10410,10410,10410,10410,20
|
|
20230816,150100,428372680,10400,10400,10400,10400,0
|
|
20230816,150000,428372680,10400,10410,10410,10400,118
|
|
20230816,145900,427145270,10400,10410,10410,10400,24
|
|
20230816,145800,426895460,10420,10420,10420,10420,0
|
|
20230816,145700,426895460,10420,10420,10420,10420,0
|
|
20230816,145600,426895460,10420,10420,10420,10420,20
|
|
20230816,145500,426687060,10420,10420,10420,10420,159
|
|
20230816,145400,425030280,10400,10400,10400,10400,296
|
|
20230816,145300,421951880,10400,10390,10400,10390,225
|
|
20230816,145200,419611890,10400,10410,10410,10400,180
|
|
20230816,145100,417739600,10420,10420,10420,10420,96
|
|
20230816,145000,416739280,10420,10420,10420,10420,18
|
|
20230816,144900,416551720,10420,10420,10420,10420,2
|
|
20230816,144800,416530880,10410,10420,10420,10410,300
|
|
20230816,144700,413406520,10430,10430,10430,10430,0
|
|
20230816,144600,413406520,10430,10430,10430,10430,15
|
|
20230816,144500,413250070,10440,10440,10440,10440,0
|
|
20230816,144400,413250070,10440,10440,10440,10440,35
|
|
20230816,144300,412884670,10440,10450,10450,10440,67
|
|
20230816,144200,412184670,10450,10450,10450,10450,0
|
|
20230816,144100,412184670,10450,10450,10450,10450,0
|
|
20230816,144000,412184670,10450,10450,10450,10450,101
|
|
20230816,143900,411129220,10460,10470,10470,10460,241
|
|
20230816,143800,408607250,10480,10480,10480,10480,0
|
|
20230816,143700,408607250,10480,10480,10480,10480,0
|
|
20230816,143600,408607250,10480,10480,10480,10480,20
|
|
20230816,143500,408397650,10480,10480,10480,10480,90
|
|
20230816,143400,407454450,10480,10480,10480,10480,26
|
|
20230816,143300,407181970,10480,10480,10480,10470,356
|
|
20230816,143200,403453810,10480,10480,10480,10480,46
|
|
20230816,143100,402971730,10490,10490,10490,10490,1
|
|
20230816,143000,402961240,10480,10480,10480,10480,113
|
|
20230816,142900,401777000,10470,10470,10470,10470,2
|
|
20230816,142800,401756060,10480,10470,10480,10470,76
|
|
20230816,142700,400960240,10470,10470,10470,10470,60
|
|
20230816,142600,400332040,10470,10470,10470,10470,0
|
|
20230816,142500,400332040,10470,10470,10470,10470,0
|
|
20230816,142400,400332040,10470,10470,10470,10470,128
|
|
20230816,142300,398991880,10470,10470,10470,10470,0
|
|
20230816,142200,398991880,10470,10470,10470,10470,0
|
|
20230816,142100,398991880,10470,10470,10470,10470,68
|
|
20230816,142000,398279920,10470,10470,10470,10470,0
|
|
20230816,141900,398279920,10470,10460,10470,10460,12
|
|
20230816,141800,398154300,10470,10470,10470,10470,80
|
|
20230816,141700,397316700,10470,10470,10470,10470,0
|
|
20230816,141600,397316700,10470,10470,10470,10470,0
|
|
20230816,141500,397316700,10470,10470,10480,10470,160
|
|
20230816,141400,395641490,10480,10480,10480,10480,208
|
|
20230816,141300,393461650,10490,10490,10490,10490,0
|
|
20230816,141200,393461650,10490,10480,10490,10480,6
|
|
20230816,141100,393398760,10480,10480,10480,10480,0
|
|
20230816,141000,393398760,10480,10470,10480,10470,6
|
|
20230816,140900,393335930,10450,10450,10450,10450,0
|
|
20230816,140800,393335930,10450,10470,10480,10450,151
|
|
20230816,140700,391754010,10470,10470,10470,10470,2
|
|
20230816,140600,391733070,10470,10470,10470,10470,0
|
|
20230816,140500,391733070,10470,10470,10470,10470,0
|
|
20230816,140400,391733070,10470,10460,10470,10460,150
|
|
20230816,140300,390163070,10460,10460,10460,10460,2
|
|
20230816,140200,390142150,10460,10460,10460,10460,0
|
|
20230816,140100,390142150,10460,10460,10460,10460,1
|
|
20230816,140000,390131690,10470,10480,10480,10460,79
|
|
20230816,135900,389305290,10410,10410,10410,10410,15
|
|
20230816,135800,389149140,10410,10410,10410,10410,2
|
|
20230816,135700,389128320,10480,10480,10480,10480,40
|
|
20230816,135600,388709120,10480,10460,10480,10460,68
|
|
20230816,135500,387996840,10470,10470,10470,10470,0
|
|
20230816,135400,387996840,10470,10470,10470,10470,1
|
|
20230816,135300,387986370,10410,10460,10470,10410,52
|
|
20230816,135200,387442450,10410,10410,10410,10410,0
|
|
20230816,135100,387442450,10410,10410,10410,10410,0
|
|
20230816,135000,387442450,10410,10470,10470,10410,325
|
|
20230816,134900,384059080,10410,10410,10410,10410,0
|
|
20230816,134800,384059080,10410,10470,10490,10410,1085
|
|
20230816,134700,372744670,10490,10480,10500,10470,150
|
|
20230816,134600,371171290,10480,10470,10480,10470,46
|
|
20230816,134500,370689450,10480,10480,10480,10470,15
|
|
20230816,134400,370532280,10480,10480,10480,10470,68
|
|
20230816,134300,369819680,10480,10470,10480,10450,6
|
|
20230816,134200,369756870,10470,10480,10480,10470,40
|
|
20230816,134100,369338060,10470,10470,10470,10470,1
|
|
20230816,134000,369327590,10480,10470,10480,10470,4
|
|
20230816,133900,369285690,10480,10480,10480,10480,38
|
|
20230816,133800,368887450,10490,10480,10490,10480,3
|
|
20230816,133700,368856000,10490,10480,10490,10480,11
|
|
20230816,133600,368740710,10480,10480,10480,10480,1
|
|
20230816,133500,368730230,10490,10490,10490,10480,275
|
|
20230816,133400,365846950,10500,10500,10500,10500,0
|
|
20230816,133300,365846950,10500,10490,10500,10490,3
|
|
20230816,133200,365815470,10500,10500,10500,10500,0
|
|
20230816,133100,365815470,10500,10500,10500,10500,0
|
|
20230816,133000,365815470,10500,10500,10500,10500,98
|
|
20230816,132900,364786470,10480,10480,10480,10480,0
|
|
20230816,132800,364786470,10480,10480,10480,10480,2
|
|
20230816,132700,364765510,10510,10510,10510,10510,20
|
|
20230816,132600,364555310,10500,10500,10500,10500,0
|
|
20230816,132500,364555310,10500,10500,10500,10500,78
|
|
20230816,132400,363736310,10500,10500,10500,10500,0
|
|
20230816,132300,363736310,10500,10500,10500,10500,2
|
|
20230816,132200,363715310,10500,10500,10500,10500,125
|
|
20230816,132100,362402810,10510,10510,10510,10510,0
|
|
20230816,132000,362402810,10510,10510,10510,10510,0
|
|
20230816,131900,362402810,10510,10510,10510,10510,10
|
|
20230816,131800,362297710,10500,10500,10500,10500,2
|
|
20230816,131700,362276710,10520,10520,10520,10520,0
|
|
20230816,131600,362276710,10520,10510,10520,10510,298
|
|
20230816,131500,359142920,10490,10500,10500,10490,250
|
|
20230816,131400,356519020,10510,10510,10510,10510,100
|
|
20230816,131300,355468020,10490,10490,10490,10490,16
|
|
20230816,131200,355300180,10500,10500,10500,10500,0
|
|
20230816,131100,355300180,10500,10500,10500,10500,39
|
|
20230816,131000,354890680,10500,10500,10500,10500,1
|
|
20230816,130900,354880180,10500,10500,10500,10500,0
|
|
20230816,130800,354880180,10500,10500,10500,10500,40
|
|
20230816,130700,354460180,10500,10500,10500,10500,0
|
|
20230816,130600,354460180,10500,10500,10500,10500,59
|
|
20230816,130500,353840680,10490,10490,10490,10490,0
|
|
20230816,130400,353840680,10490,10490,10490,10490,0
|
|
20230816,130300,353840680,10490,10490,10490,10490,2
|
|
20230816,130200,353819700,10500,10510,10510,10500,90
|
|
20230816,130100,352874300,10510,10510,10510,10510,42
|
|
20230816,130000,352432880,10510,10510,10510,10510,103
|
|
20230816,125900,351350350,10510,10510,10510,10510,0
|
|
20230816,125800,351350350,10510,10510,10510,10510,2
|
|
20230816,125700,351329330,10510,10510,10510,10510,0
|
|
20230816,125600,351329330,10510,10510,10510,10510,0
|
|
20230816,125500,351329330,10510,10510,10510,10510,301
|
|
20230816,125400,348165820,10500,10500,10500,10500,0
|
|
20230816,125300,348165820,10500,10500,10500,10500,2
|
|
20230816,125200,348144820,10510,10510,10510,10510,0
|
|
20230816,125100,348144820,10510,10520,10520,10510,263
|
|
20230816,125000,345380640,10510,10510,10510,10510,0
|
|
20230816,124900,345380640,10510,10510,10510,10510,62
|
|
20230816,124800,344729020,10510,10510,10510,10510,178
|
|
20230816,124700,342858240,10520,10520,10520,10520,441
|
|
20230816,124600,338218920,10490,10490,10490,10490,0
|
|
20230816,124500,338218920,10490,10490,10490,10490,0
|
|
20230816,124400,338218920,10490,10490,10490,10490,0
|
|
20230816,124300,338218920,10490,10490,10490,10490,0
|
|
20230816,124200,338218920,10490,10510,10510,10490,40
|
|
20230816,124100,337798560,10510,10510,10510,10510,250
|
|
20230816,124000,335171060,10510,10510,10510,10510,0
|
|
20230816,123900,335171060,10510,10510,10510,10510,2
|
|
20230816,123800,335150040,10500,10500,10500,10500,40
|
|
20230816,123700,334730040,10480,10480,10480,10480,2
|
|
20230816,123600,334709080,10500,10500,10500,10500,302
|
|
20230816,123500,331538080,10490,10490,10490,10490,0
|
|
20230816,123400,331538080,10490,10490,10490,10490,25
|
|
20230816,123300,331275830,10490,10480,10490,10480,25
|
|
20230816,123200,331013780,10480,10480,10480,10480,3
|
|
20230816,123100,330982340,10480,10480,10480,10480,0
|
|
20230816,123000,330982340,10480,10480,10480,10480,6
|
|
20230816,122900,330919460,10480,10480,10480,10480,23
|
|
20230816,122800,330678420,10480,10480,10480,10480,0
|
|
20230816,122700,330678420,10480,10480,10480,10480,2
|
|
20230816,122600,330657460,10490,10490,10490,10490,0
|
|
20230816,122500,330657460,10490,10480,10490,10450,189
|
|
20230816,122400,328679690,10450,10450,10450,10450,0
|
|
20230816,122300,328679690,10450,10450,10450,10450,0
|
|
20230816,122200,328679690,10450,10450,10450,10450,2
|
|
20230816,122100,328658790,10490,10490,10490,10490,0
|
|
20230816,122000,328658790,10490,10490,10490,10490,1
|
|
20230816,121900,328648300,10450,10450,10450,10450,23
|
|
20230816,121800,328407950,10490,10490,10490,10490,1
|
|
20230816,121700,328397460,10450,10450,10450,10450,2
|
|
20230816,121600,328376560,10490,10490,10490,10490,1
|
|
20230816,121500,328366070,10500,10500,10500,10500,0
|
|
20230816,121400,328366070,10500,10500,10500,10500,0
|
|
20230816,121300,328366070,10500,10500,10500,10500,2
|
|
20230816,121200,328345070,10450,10450,10450,10450,2
|
|
20230816,121100,328324170,10500,10500,10500,10500,10
|
|
20230816,121000,328219170,10500,10500,10500,10500,0
|
|
20230816,120900,328219170,10500,10500,10500,10450,25
|
|
20230816,120800,327957820,10470,10470,10470,10470,0
|
|
20230816,120700,327957820,10470,10500,10500,10460,4
|
|
20230816,120600,327915930,10480,10480,10480,10480,0
|
|
20230816,120500,327915930,10480,10480,10480,10480,0
|
|
20230816,120400,327915930,10480,10480,10480,10480,5
|
|
20230816,120300,327863530,10500,10500,10500,10500,1
|
|
20230816,120200,327853030,10470,10470,10470,10470,42
|
|
20230816,120100,327413290,10480,10480,10480,10480,0
|
|
20230816,120000,327413290,10480,10480,10480,10480,14
|
|
20230816,115900,327266570,10480,10480,10480,10480,0
|
|
20230816,115800,327266570,10480,10480,10480,10480,13
|
|
20230816,115700,327130330,10480,10480,10480,10480,30
|
|
20230816,115600,326815930,10480,10480,10480,10480,14
|
|
20230816,115500,326669210,10480,10480,10480,10480,0
|
|
20230816,115400,326669210,10480,10480,10480,10480,13
|
|
20230816,115300,326532970,10480,10480,10480,10480,0
|
|
20230816,115200,326532970,10480,10460,10480,10460,35
|
|
20230816,115100,326166590,10460,10480,10480,10460,71
|
|
20230816,115000,325423670,10460,10480,10490,10460,84
|
|
20230816,114900,324544140,10460,10490,10490,10460,118
|
|
20230816,114800,323309440,10490,10490,10490,10490,0
|
|
20230816,114700,323309440,10490,10460,10490,10460,15
|
|
20230816,114600,323152150,10520,10520,10520,10520,0
|
|
20230816,114500,323152150,10520,10480,10520,10480,119
|
|
20230816,114400,321904470,10500,10500,10500,10500,50
|
|
20230816,114300,321379470,10520,10510,10520,10510,14
|
|
20230816,114200,321232200,10520,10540,10540,10520,64
|
|
20230816,114100,320558640,10540,10540,10540,10540,0
|
|
20230816,114000,320558640,10540,10540,10540,10540,13
|
|
20230816,113900,320421620,10510,10500,10510,10500,72
|
|
20230816,113800,319664910,10460,10480,10510,10460,45
|
|
20230816,113700,319193490,10500,10500,10500,10500,242
|
|
20230816,113600,316652490,10510,10510,10550,10510,113
|
|
20230816,113500,315464340,10550,10550,10550,10550,0
|
|
20230816,113400,315464340,10550,10550,10550,10550,14
|
|
20230816,113300,315316640,10550,10550,10550,10550,13
|
|
20230816,113200,315179490,10500,10500,10500,10500,122
|
|
20230816,113100,313898490,10520,10570,10570,10520,219
|
|
20230816,113000,311593910,10580,10580,10580,10580,0
|
|
20230816,112900,311593910,10580,10580,10580,10580,13
|
|
20230816,112800,311456370,10580,10580,10580,10580,0
|
|
20230816,112700,311456370,10580,10580,10580,10550,46
|
|
20230816,112600,310969750,10580,10580,10580,10580,0
|
|
20230816,112500,310969750,10580,10580,10580,10580,14
|
|
20230816,112400,310821630,10580,10580,10580,10580,13
|
|
20230816,112300,310684090,10590,10590,10590,10590,0
|
|
20230816,112200,310684090,10590,10550,10590,10550,15
|
|
20230816,112100,310525320,10590,10560,10590,10560,237
|
|
20230816,112000,308019090,10560,10560,10560,10560,53
|
|
20230816,111900,307459410,10520,10520,10520,10520,22
|
|
20230816,111800,307227970,10550,10530,10550,10500,324
|
|
20230816,111700,303821050,10520,10520,10530,10520,43
|
|
20230816,111600,303368580,10560,10560,10560,10560,14
|
|
20230816,111500,303220740,10570,10570,10570,10570,107
|
|
20230816,111400,302089750,10570,10570,10570,10570,0
|
|
20230816,111300,302089750,10570,10570,10570,10570,14
|
|
20230816,111200,301941770,10500,10530,10530,10500,196
|
|
20230816,111100,299879390,10530,10540,10540,10530,103
|
|
20230816,111000,298794210,10540,10570,10570,10540,101
|
|
20230816,110900,297728650,10580,10580,10580,10580,17
|
|
20230816,110800,297548790,10580,10580,10580,10580,0
|
|
20230816,110700,297548790,10580,10580,10580,10580,13
|
|
20230816,110600,297411250,10550,10560,10560,10550,101
|
|
20230816,110500,296344710,10560,10550,10560,10550,14
|
|
20230816,110400,296196910,10550,10580,10580,10550,63
|
|
20230816,110300,295531380,10560,10560,10560,10560,0
|
|
20230816,110200,295531380,10560,10580,10580,10560,15
|
|
20230816,110100,295372700,10550,10570,10570,10550,14
|
|
20230816,110000,295224760,10570,10580,10580,10570,10
|
|
20230816,105900,295118970,10570,10570,10570,10570,9
|
|
20230816,105800,295023840,10580,10570,10580,10570,15
|
|
20230816,105700,294865150,10570,10580,10580,10570,14
|
|
20230816,105600,294717040,10570,10570,10580,10570,23
|
|
20230816,105500,294473730,10580,10580,10580,10580,15
|
|
20230816,105400,294315030,10580,10580,10580,10580,0
|
|
20230816,105300,294315030,10580,10580,10580,10580,13
|
|
20230816,105200,294177490,10550,10550,10550,10550,1
|
|
20230816,105100,294166940,10550,10580,10580,10550,16
|
|
20230816,105000,293997720,10580,10580,10580,10580,0
|
|
20230816,104900,293997720,10580,10580,10580,10580,13
|
|
20230816,104800,293860180,10580,10580,10580,10580,64
|
|
20230816,104700,293183060,10570,10550,10570,10550,21
|
|
20230816,104600,292961230,10550,10550,10550,10540,288
|
|
20230816,104500,289922850,10550,10540,10550,10540,20
|
|
20230816,104400,289711860,10550,10530,10550,10530,119
|
|
20230816,104300,288458580,10500,10500,10500,10500,356
|
|
20230816,104200,284720580,10500,10500,10500,10500,13
|
|
20230816,104100,284584080,10490,10480,10490,10420,143
|
|
20230816,104000,283085220,10470,10470,10470,10470,14
|
|
20230816,103900,282938640,10470,10470,10470,10470,13
|
|
20230816,103800,282802530,10470,10470,10470,10470,0
|
|
20230816,103700,282802530,10470,10470,10470,10470,114
|
|
20230816,103600,281608950,10400,10400,10400,10400,2
|
|
20230816,103500,281588150,10470,10470,10470,10470,15
|
|
20230816,103400,281431100,10470,10470,10470,10470,1
|
|
20230816,103300,281420630,10480,10480,10480,10480,24
|
|
20230816,103200,281169110,10410,10410,10410,10410,5
|
|
20230816,103100,281117060,10480,10400,10480,10400,15
|
|
20230816,103000,280960020,10470,10400,10470,10400,32
|
|
20230816,102900,280626070,10400,10400,10400,10360,395
|
|
20230816,102800,276518110,10350,10400,10400,10350,114
|
|
20230816,102700,275336550,10360,10360,10360,10360,0
|
|
20230816,102600,275336550,10360,10360,10400,10360,31
|
|
20230816,102500,275014830,10400,10400,10400,10400,6
|
|
20230816,102400,274952430,10400,10400,10400,10400,13
|
|
20230816,102300,274817230,10400,10400,10400,10400,0
|
|
20230816,102200,274817230,10400,10390,10400,10360,946
|
|
20230816,102100,265012640,10390,10390,10390,10390,3
|
|
20230816,102000,264981470,10390,10390,10390,10390,0
|
|
20230816,101900,264981470,10390,10390,10390,10390,14
|
|
20230816,101800,264836010,10360,10360,10360,10360,100
|
|
20230816,101700,263800010,10360,10400,10400,10360,126
|
|
20230816,101600,262494130,10360,10370,10370,10360,3
|
|
20230816,101500,262463040,10420,10420,10420,10420,20
|
|
20230816,101400,262254640,10420,10420,10420,10420,0
|
|
20230816,101300,262254640,10420,10390,10420,10370,704
|
|
20230816,101200,254952980,10380,10430,10430,10380,434
|
|
20230816,101100,250444380,10400,10400,10400,10400,2
|
|
20230816,101000,250423580,10400,10410,10430,10400,21
|
|
20230816,100900,250204740,10400,10420,10430,10400,278
|
|
20230816,100800,247307300,10420,10420,10420,10420,14
|
|
20230816,100700,247161420,10420,10420,10420,10420,0
|
|
20230816,100600,247161420,10420,10400,10420,10390,112
|
|
20230816,100500,245996390,10400,10400,10400,10400,22
|
|
20230816,100400,245767590,10400,10400,10400,10400,60
|
|
20230816,100300,245143590,10400,10430,10430,10400,644
|
|
20230816,100200,238445600,10440,10440,10440,10440,20
|
|
20230816,100100,238236800,10440,10390,10440,10390,16
|
|
20230816,100000,238069860,10440,10440,10440,10440,0
|
|
20230816,095900,238069860,10440,10440,10440,10440,13
|
|
20230816,095800,237934140,10440,10440,10440,10440,95
|
|
20230816,095700,236942340,10440,10380,10440,10370,214
|
|
20230816,095600,234722110,10400,10400,10400,10370,1227
|
|
20230816,095500,221961370,10400,10440,10440,10370,2104
|
|
20230816,095400,200066600,10450,10460,10460,10440,54
|
|
20230816,095300,199502250,10460,10460,10460,10460,39
|
|
20230816,095200,199094310,10460,10460,10460,10460,238
|
|
20230816,095100,196604830,10460,10460,10460,10460,102
|
|
20230816,095000,195537910,10500,10500,10500,10500,14
|
|
20230816,094900,195390910,10500,10500,10500,10500,96
|
|
20230816,094800,194382910,10500,10460,10500,10460,60
|
|
20230816,094700,193754790,10500,10500,10500,10500,0
|
|
20230816,094600,193754790,10500,10500,10500,10500,14
|
|
20230816,094500,193607790,10460,10500,10500,10460,75
|
|
20230816,094400,192822770,10500,10500,10500,10500,0
|
|
20230816,094300,192822770,10500,10500,10500,10500,14
|
|
20230816,094200,192675770,10460,10470,10470,10460,241
|
|
20230816,094100,190152910,10470,10500,10500,10460,368
|
|
20230816,094000,186293610,10510,10540,10540,10510,737
|
|
20230816,093900,178541350,10540,10540,10550,10540,79
|
|
20230816,093800,177708670,10520,10570,10570,10520,1217
|
|
20230816,093700,164864700,10610,10590,10620,10580,257
|
|
20230816,093600,162142230,10600,10640,10640,10600,37
|
|
20230816,093500,161749440,10600,10600,10600,10600,2
|
|
20230816,093400,161728240,10620,10600,10620,10600,27
|
|
20230816,093300,161441760,10600,10620,10620,10600,333
|
|
20230816,093200,157910520,10630,10630,10630,10630,34
|
|
20230816,093100,157549100,10620,10620,10620,10600,734
|
|
20230816,093000,149761760,10630,10620,10630,10620,420
|
|
20230816,092900,145301180,10620,10620,10620,10620,13
|
|
20230816,092800,145163120,10650,10630,10650,10620,102
|
|
20230816,092700,144079450,10630,10620,10630,10620,270
|
|
20230816,092600,141209450,10620,10620,10620,10620,2
|
|
20230816,092500,141188210,10620,10600,10630,10600,112
|
|
20230816,092400,139999830,10610,10610,10610,10590,123
|
|
20230816,092300,138696010,10620,10650,10650,10620,1978
|
|
20230816,092200,117633640,10700,10670,10700,10670,28
|
|
20230816,092100,117334680,10670,10650,10670,10650,337
|
|
20230816,092000,113743490,10650,10680,10680,10650,463
|
|
20230816,091900,108804610,10690,10620,10690,10620,1578
|
|
20230816,091800,91990520,10610,10580,10610,10570,960
|
|
20230816,091700,81814970,10560,10560,10560,10560,302
|
|
20230816,091600,78625850,10560,10580,10580,10560,14
|
|
20230816,091500,78477750,10560,10530,10560,10530,330
|
|
20230816,091400,74994640,10540,10570,10570,10540,191
|
|
20230816,091300,72979240,10580,10560,10580,10550,784
|
|
20230816,091200,64697510,10560,10520,10560,10520,110
|
|
20230816,091100,63539020,10500,10500,10510,10500,725
|
|
20230816,091000,55925540,10510,10510,10520,10510,91
|
|
20230816,090900,54968990,10530,10480,10530,10480,1427
|
|
20230816,090800,39982490,10460,10470,10470,10460,999
|
|
20230816,090700,29527900,10470,10460,10470,10460,25
|
|
20230816,090600,29266260,10460,10430,10470,10430,151
|
|
20230816,090500,27687430,10430,10430,10480,10430,214
|
|
20230816,090400,25453710,10420,10420,10420,10420,98
|
|
20230816,090300,24432550,10420,10420,10420,10420,9
|
|
20230816,090200,24338770,10400,10420,10420,10400,33
|
|
20230816,090100,23995350,10490,10470,10490,10430,716
|
|
20230816,090000,16495510,10510,10500,10510,10500,1571
|