662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195900,514648470,19820,19820,19820,19820,125
|
|
20230807,195800,514648470,19820,19820,19820,19820,0
|
|
20230807,195700,514648470,19820,19820,19820,19820,0
|
|
20230807,195600,514648470,19820,19820,19820,19820,0
|
|
20230807,195500,514648470,19820,19820,19820,19820,0
|
|
20230807,195400,514648470,19820,19820,19820,19820,0
|
|
20230807,195300,514648470,19820,19820,19820,19820,0
|
|
20230807,195200,514648470,19820,19820,19820,19820,0
|
|
20230807,195100,514648470,19820,19820,19820,19820,0
|
|
20230807,195000,514648470,19820,19820,19820,19820,0
|
|
20230807,194900,514648470,19820,19820,19820,19820,0
|
|
20230807,194800,514648470,19820,19820,19820,19820,0
|
|
20230807,194700,514648470,19820,19820,19820,19820,0
|
|
20230807,194600,514648470,19820,19820,19820,19820,0
|
|
20230807,194500,514648470,19820,19820,19820,19820,0
|
|
20230807,194400,514648470,19820,19820,19820,19820,0
|
|
20230807,194300,514648470,19820,19820,19820,19820,0
|
|
20230807,194200,514648470,19820,19820,19820,19820,0
|
|
20230807,194100,514648470,19820,19820,19820,19820,0
|
|
20230807,194000,514648470,19820,19820,19820,19820,0
|
|
20230807,193900,514648470,19820,19820,19820,19820,0
|
|
20230807,193800,514648470,19820,19820,19820,19820,0
|
|
20230807,193700,514648470,19820,19820,19820,19820,0
|
|
20230807,193600,514648470,19820,19820,19820,19820,0
|
|
20230807,193500,514648470,19820,19820,19820,19820,0
|
|
20230807,193400,514648470,19820,19820,19820,19820,0
|
|
20230807,193300,514648470,19820,19820,19820,19820,0
|
|
20230807,193200,514648470,19820,19820,19820,19820,0
|
|
20230807,193100,514648470,19820,19820,19820,19820,0
|
|
20230807,193000,514648470,19820,19820,19820,19820,0
|
|
20230807,192900,514648470,19820,19820,19820,19820,125
|
|
20230807,192800,514648470,19820,19820,19820,19820,0
|
|
20230807,192700,514648470,19820,19820,19820,19820,0
|
|
20230807,192600,514648470,19820,19820,19820,19820,0
|
|
20230807,192500,514648470,19820,19820,19820,19820,0
|
|
20230807,192400,514648470,19820,19820,19820,19820,0
|
|
20230807,192300,514648470,19820,19820,19820,19820,0
|
|
20230807,192200,514648470,19820,19820,19820,19820,0
|
|
20230807,192100,514648470,19820,19820,19820,19820,0
|
|
20230807,192000,514648470,19820,19820,19820,19820,0
|
|
20230807,191900,514648470,19820,19820,19820,19820,0
|
|
20230807,191800,514648470,19820,19820,19820,19820,0
|
|
20230807,191700,514648470,19820,19820,19820,19820,0
|
|
20230807,191600,514648470,19820,19820,19820,19820,0
|
|
20230807,191500,514648470,19820,19820,19820,19820,0
|
|
20230807,191400,514648470,19820,19820,19820,19820,0
|
|
20230807,191300,514648470,19820,19820,19820,19820,0
|
|
20230807,191200,514648470,19820,19820,19820,19820,0
|
|
20230807,191100,514648470,19820,19820,19820,19820,0
|
|
20230807,191000,514648470,19820,19820,19820,19820,0
|
|
20230807,190900,514648470,19820,19820,19820,19820,0
|
|
20230807,190800,514648470,19820,19820,19820,19820,0
|
|
20230807,190700,514648470,19820,19820,19820,19820,0
|
|
20230807,190600,514648470,19820,19820,19820,19820,0
|
|
20230807,190500,514648470,19820,19820,19820,19820,0
|
|
20230807,190400,514648470,19820,19820,19820,19820,0
|
|
20230807,190300,514648470,19820,19820,19820,19820,0
|
|
20230807,190200,514648470,19820,19820,19820,19820,0
|
|
20230807,190100,514648470,19820,19820,19820,19820,0
|
|
20230807,190000,514648470,19820,19820,19820,19820,0
|
|
20230807,185900,514648470,19820,19820,19820,19820,125
|
|
20230807,185800,514648470,19820,19820,19820,19820,0
|
|
20230807,185700,514648470,19820,19820,19820,19820,0
|
|
20230807,185600,514648470,19820,19820,19820,19820,0
|
|
20230807,185500,514648470,19820,19820,19820,19820,0
|
|
20230807,185400,514648470,19820,19820,19820,19820,0
|
|
20230807,185300,514648470,19820,19820,19820,19820,0
|
|
20230807,185200,514648470,19820,19820,19820,19820,0
|
|
20230807,185100,514648470,19820,19820,19820,19820,0
|
|
20230807,185000,514648470,19820,19820,19820,19820,0
|
|
20230807,184900,514648470,19820,19820,19820,19820,0
|
|
20230807,184800,514648470,19820,19820,19820,19820,0
|
|
20230807,184700,514648470,19820,19820,19820,19820,0
|
|
20230807,184600,514648470,19820,19820,19820,19820,0
|
|
20230807,184500,514648470,19820,19820,19820,19820,0
|
|
20230807,184400,514648470,19820,19820,19820,19820,0
|
|
20230807,184300,514648470,19820,19820,19820,19820,0
|
|
20230807,184200,514648470,19820,19820,19820,19820,0
|
|
20230807,184100,514648470,19820,19820,19820,19820,0
|
|
20230807,184000,514648470,19820,19820,19820,19820,0
|
|
20230807,183900,514648470,19820,19820,19820,19820,0
|
|
20230807,183800,514648470,19820,19820,19820,19820,0
|
|
20230807,183700,514648470,19820,19820,19820,19820,0
|
|
20230807,183600,514648470,19820,19820,19820,19820,0
|
|
20230807,183500,514648470,19820,19820,19820,19820,0
|
|
20230807,183400,514648470,19820,19820,19820,19820,0
|
|
20230807,183300,514648470,19820,19820,19820,19820,0
|
|
20230807,183200,514648470,19820,19820,19820,19820,0
|
|
20230807,183100,514648470,19820,19820,19820,19820,0
|
|
20230807,183000,514648470,19820,19820,19820,19820,0
|
|
20230807,182900,514648470,19820,19820,19820,19820,125
|
|
20230807,182800,514648470,19820,19820,19820,19820,0
|
|
20230807,182700,514648470,19820,19820,19820,19820,0
|
|
20230807,182600,514648470,19820,19820,19820,19820,0
|
|
20230807,182500,514648470,19820,19820,19820,19820,0
|
|
20230807,182400,514648470,19820,19820,19820,19820,0
|
|
20230807,182300,514648470,19820,19820,19820,19820,0
|
|
20230807,182200,514648470,19820,19820,19820,19820,0
|
|
20230807,182100,514648470,19820,19820,19820,19820,0
|
|
20230807,182000,514648470,19820,19820,19820,19820,0
|
|
20230807,181900,514648470,19820,19820,19820,19820,0
|
|
20230807,181800,514648470,19820,19820,19820,19820,0
|
|
20230807,181700,514648470,19820,19820,19820,19820,0
|
|
20230807,181600,514648470,19820,19820,19820,19820,0
|
|
20230807,181500,514648470,19820,19820,19820,19820,0
|
|
20230807,181400,514648470,19820,19820,19820,19820,0
|
|
20230807,181300,514648470,19820,19820,19820,19820,0
|
|
20230807,181200,514648470,19820,19820,19820,19820,0
|
|
20230807,181100,514648470,19820,19820,19820,19820,0
|
|
20230807,181000,514648470,19820,19820,19820,19820,0
|
|
20230807,180900,514648470,19820,19820,19820,19820,0
|
|
20230807,180800,514648470,19820,19820,19820,19820,0
|
|
20230807,180700,514648470,19820,19820,19820,19820,0
|
|
20230807,180600,514648470,19820,19820,19820,19820,0
|
|
20230807,180500,514648470,19820,19820,19820,19820,0
|
|
20230807,180400,514648470,19820,19820,19820,19820,0
|
|
20230807,180300,514648470,19820,19820,19820,19820,0
|
|
20230807,180200,514648470,19820,19820,19820,19820,0
|
|
20230807,180100,514648470,19820,19820,19820,19820,0
|
|
20230807,180000,514648470,19820,19820,19820,19820,0
|
|
20230807,175900,514648470,19820,19820,19820,19820,125
|
|
20230807,175800,514648470,19820,19820,19820,19820,0
|
|
20230807,175700,514648470,19820,19820,19820,19820,0
|
|
20230807,175600,514648470,19820,19820,19820,19820,0
|
|
20230807,175500,514648470,19820,19820,19820,19820,0
|
|
20230807,175400,514648470,19820,19820,19820,19820,0
|
|
20230807,175300,514648470,19820,19820,19820,19820,0
|
|
20230807,175200,514648470,19820,19820,19820,19820,0
|
|
20230807,175100,514648470,19820,19820,19820,19820,0
|
|
20230807,175000,514648470,19820,19820,19820,19820,0
|
|
20230807,174900,514648470,19820,19820,19820,19820,0
|
|
20230807,174800,514648470,19820,19820,19820,19820,0
|
|
20230807,174700,514648470,19820,19820,19820,19820,0
|
|
20230807,174600,514648470,19820,19820,19820,19820,0
|
|
20230807,174500,514648470,19820,19820,19820,19820,0
|
|
20230807,174400,514648470,19820,19820,19820,19820,0
|
|
20230807,174300,514648470,19820,19820,19820,19820,0
|
|
20230807,174200,514648470,19820,19820,19820,19820,0
|
|
20230807,174100,514648470,19820,19820,19820,19820,0
|
|
20230807,174000,514648470,19820,19820,19820,19820,0
|
|
20230807,173900,514648470,19820,19820,19820,19820,0
|
|
20230807,173800,514648470,19820,19820,19820,19820,0
|
|
20230807,173700,514648470,19820,19820,19820,19820,0
|
|
20230807,173600,514648470,19820,19820,19820,19820,0
|
|
20230807,173500,514648470,19820,19820,19820,19820,0
|
|
20230807,173400,514648470,19820,19820,19820,19820,0
|
|
20230807,173300,514648470,19820,19820,19820,19820,0
|
|
20230807,173200,514648470,19820,19820,19820,19820,0
|
|
20230807,173100,514648470,19820,19820,19820,19820,0
|
|
20230807,173000,514648470,19820,19820,19820,19820,0
|
|
20230807,172900,514648470,19820,19820,19820,19820,125
|
|
20230807,172800,514648470,19820,19820,19820,19820,0
|
|
20230807,172700,514648470,19820,19820,19820,19820,0
|
|
20230807,172600,514648470,19820,19820,19820,19820,0
|
|
20230807,172500,514648470,19820,19820,19820,19820,0
|
|
20230807,172400,514648470,19820,19820,19820,19820,0
|
|
20230807,172300,514648470,19820,19820,19820,19820,0
|
|
20230807,172200,514648470,19820,19820,19820,19820,0
|
|
20230807,172100,514648470,19820,19820,19820,19820,0
|
|
20230807,172000,514648470,19820,19820,19820,19820,0
|
|
20230807,171900,514648470,19820,19820,19820,19820,0
|
|
20230807,171800,514648470,19820,19820,19820,19820,0
|
|
20230807,171700,514648470,19820,19820,19820,19820,0
|
|
20230807,171600,514648470,19820,19820,19820,19820,0
|
|
20230807,171500,514648470,19820,19820,19820,19820,0
|
|
20230807,171400,514648470,19820,19820,19820,19820,0
|
|
20230807,171300,514648470,19820,19820,19820,19820,0
|
|
20230807,171200,514648470,19820,19820,19820,19820,0
|
|
20230807,171100,514648470,19820,19820,19820,19820,0
|
|
20230807,171000,514648470,19820,19820,19820,19820,0
|
|
20230807,170900,514648470,19820,19820,19820,19820,0
|
|
20230807,170800,514648470,19820,19820,19820,19820,0
|
|
20230807,170700,514648470,19820,19820,19820,19820,0
|
|
20230807,170600,514648470,19820,19820,19820,19820,0
|
|
20230807,170500,514648470,19820,19820,19820,19820,0
|
|
20230807,170400,514648470,19820,19820,19820,19820,0
|
|
20230807,170300,514648470,19820,19820,19820,19820,0
|
|
20230807,170200,514648470,19820,19820,19820,19820,0
|
|
20230807,170100,514648470,19820,19820,19820,19820,0
|
|
20230807,170000,514648470,19820,19820,19820,19820,0
|
|
20230807,165900,514648470,19820,19820,19820,19820,125
|
|
20230807,165800,514648470,19820,19820,19820,19820,0
|
|
20230807,165700,514648470,19820,19820,19820,19820,0
|
|
20230807,165600,514648470,19820,19820,19820,19820,0
|
|
20230807,165500,514648470,19820,19820,19820,19820,0
|
|
20230807,165400,514648470,19820,19820,19820,19820,0
|
|
20230807,165300,514648470,19820,19820,19820,19820,0
|
|
20230807,165200,514648470,19820,19820,19820,19820,0
|
|
20230807,165100,514648470,19820,19820,19820,19820,0
|
|
20230807,165000,514648470,19820,19820,19820,19820,0
|
|
20230807,164900,514648470,19820,19820,19820,19820,0
|
|
20230807,164800,514648470,19820,19820,19820,19820,0
|
|
20230807,164700,514648470,19820,19820,19820,19820,0
|
|
20230807,164600,514648470,19820,19820,19820,19820,0
|
|
20230807,164500,514648470,19820,19820,19820,19820,0
|
|
20230807,164400,514648470,19820,19820,19820,19820,0
|
|
20230807,164300,514648470,19820,19820,19820,19820,0
|
|
20230807,164200,514648470,19820,19820,19820,19820,0
|
|
20230807,164100,514648470,19820,19820,19820,19820,0
|
|
20230807,164000,514648470,19820,19820,19820,19820,0
|
|
20230807,163900,514648470,19820,19820,19820,19820,0
|
|
20230807,163800,514648470,19820,19820,19820,19820,0
|
|
20230807,163700,514648470,19820,19820,19820,19820,0
|
|
20230807,163600,514648470,19820,19820,19820,19820,0
|
|
20230807,163500,514648470,19820,19820,19820,19820,0
|
|
20230807,163400,514648470,19820,19820,19820,19820,0
|
|
20230807,163300,514648470,19820,19820,19820,19820,0
|
|
20230807,163200,514648470,19820,19820,19820,19820,0
|
|
20230807,163100,514648470,19820,19820,19820,19820,0
|
|
20230807,163000,514648470,19820,19820,19820,19820,0
|
|
20230807,162900,514648470,19820,19820,19820,19820,125
|
|
20230807,162800,514648470,19820,19820,19820,19820,0
|
|
20230807,162700,514648470,19820,19820,19820,19820,0
|
|
20230807,162600,514648470,19820,19820,19820,19820,0
|
|
20230807,162500,514648470,19820,19820,19820,19820,0
|
|
20230807,162400,514648470,19820,19820,19820,19820,0
|
|
20230807,162300,514648470,19820,19820,19820,19820,0
|
|
20230807,162200,514648470,19820,19820,19820,19820,0
|
|
20230807,162100,514648470,19820,19820,19820,19820,0
|
|
20230807,162000,514648470,19820,19820,19820,19820,0
|
|
20230807,161900,514648470,19820,19820,19820,19820,0
|
|
20230807,161800,514648470,19820,19820,19820,19820,0
|
|
20230807,161700,514648470,19820,19820,19820,19820,0
|
|
20230807,161600,514648470,19820,19820,19820,19820,0
|
|
20230807,161500,514648470,19820,19820,19820,19820,0
|
|
20230807,161400,514648470,19820,19820,19820,19820,0
|
|
20230807,161300,514648470,19820,19820,19820,19820,0
|
|
20230807,161200,514648470,19820,19820,19820,19820,0
|
|
20230807,161100,514648470,19820,19820,19820,19820,0
|
|
20230807,161000,514648470,19820,19820,19820,19820,0
|
|
20230807,160900,514648470,19820,19820,19820,19820,0
|
|
20230807,160800,514648470,19820,19820,19820,19820,0
|
|
20230807,160700,514648470,19820,19820,19820,19820,0
|
|
20230807,160600,514648470,19820,19820,19820,19820,0
|
|
20230807,160500,514648470,19820,19820,19820,19820,0
|
|
20230807,160400,514648470,19820,19820,19820,19820,0
|
|
20230807,160300,514648470,19820,19820,19820,19820,0
|
|
20230807,160200,514648470,19820,19820,19820,19820,0
|
|
20230807,160100,514648470,19820,19820,19820,19820,0
|
|
20230807,160000,514648470,19820,19820,19820,19820,0
|
|
20230807,155900,514648470,19820,19820,19820,19820,125
|
|
20230807,155800,514648470,19820,19820,19820,19820,0
|
|
20230807,155700,514648470,19820,19820,19820,19820,0
|
|
20230807,155600,514648470,19820,19820,19820,19820,0
|
|
20230807,155500,514648470,19820,19820,19820,19820,0
|
|
20230807,155400,514648470,19820,19820,19820,19820,0
|
|
20230807,155300,514648470,19820,19820,19820,19820,0
|
|
20230807,155200,514648470,19820,19820,19820,19820,0
|
|
20230807,155100,514648470,19820,19820,19820,19820,0
|
|
20230807,155000,514648470,19820,19820,19820,19820,0
|
|
20230807,154900,514648470,19820,19820,19820,19820,0
|
|
20230807,154800,514648470,19820,19820,19820,19820,0
|
|
20230807,154700,514648470,19820,19820,19820,19820,0
|
|
20230807,154600,514648470,19820,19820,19820,19820,0
|
|
20230807,154500,514648470,19820,19820,19820,19820,0
|
|
20230807,154400,514648470,19820,19820,19820,19820,0
|
|
20230807,154300,514648470,19820,19820,19820,19820,0
|
|
20230807,154200,514648470,19820,19820,19820,19820,0
|
|
20230807,154100,514648470,19820,19820,19820,19820,0
|
|
20230807,154000,514648470,19820,19820,19820,19820,0
|
|
20230807,153900,514648470,19820,19820,19820,19820,0
|
|
20230807,153800,514648470,19820,19820,19820,19820,0
|
|
20230807,153700,514648470,19820,19820,19820,19820,0
|
|
20230807,153600,514648470,19820,19820,19820,19820,0
|
|
20230807,153500,514648470,19820,19820,19820,19820,0
|
|
20230807,153400,514648470,19820,19820,19820,19820,0
|
|
20230807,153300,514648470,19820,19820,19820,19820,0
|
|
20230807,153200,514648470,19820,19820,19820,19820,0
|
|
20230807,153100,514648470,19820,19820,19820,19820,0
|
|
20230807,153000,514648470,19820,19820,19820,19820,125
|
|
20230807,152900,512170970,19890,19890,19890,19890,0
|
|
20230807,152800,512170970,19890,19890,19890,19890,0
|
|
20230807,152700,512170970,19890,19890,19890,19890,0
|
|
20230807,152600,512170970,19890,19890,19890,19890,0
|
|
20230807,152500,512170970,19890,19890,19890,19890,0
|
|
20230807,152400,512170970,19890,19890,19890,19890,0
|
|
20230807,152300,512170970,19890,19890,19890,19890,0
|
|
20230807,152200,512170970,19890,19890,19890,19890,0
|
|
20230807,152100,512170970,19890,19890,19890,19890,0
|
|
20230807,152000,512170970,19890,19890,19890,19890,0
|
|
20230807,151900,512170970,19890,19810,19890,19790,44
|
|
20230807,151800,511299420,19800,19810,19890,19790,546
|
|
20230807,151700,500487880,19810,19890,19890,19810,62
|
|
20230807,151600,499256790,19890,19880,19890,19880,4
|
|
20230807,151500,499177240,19810,19890,19890,19800,17
|
|
20230807,151400,498839550,19890,19790,19890,19790,8
|
|
20230807,151300,498680620,19890,19870,19900,19790,69
|
|
20230807,151200,497308680,19870,19790,19880,19790,51
|
|
20230807,151100,496297630,19790,19810,19900,19790,86
|
|
20230807,151000,494593260,19810,19900,19900,19780,30
|
|
20230807,150900,493998050,19900,19820,19900,19780,364
|
|
20230807,150800,486772960,19800,19850,19850,19800,39
|
|
20230807,150700,486000460,19850,19790,19850,19790,175
|
|
20230807,150600,482535940,19800,19790,19800,19780,183
|
|
20230807,150500,478914430,19780,19780,19790,19770,1122
|
|
20230807,150400,456721290,19770,19790,19800,19770,1004
|
|
20230807,150300,436862250,19800,19810,19810,19790,136
|
|
20230807,150200,434170490,19800,19810,19810,19800,185
|
|
20230807,150100,430506790,19810,19800,19810,19800,113
|
|
20230807,150000,428269290,19820,19840,19840,19820,143
|
|
20230807,145900,425434820,19830,19830,19850,19830,17
|
|
20230807,145800,425097610,19830,19850,19850,19830,11
|
|
20230807,145700,424879280,19850,19820,19850,19820,5
|
|
20230807,145600,424780060,19820,19850,19850,19810,31
|
|
20230807,145500,424165260,19810,19850,19850,19810,18
|
|
20230807,145400,423808520,19810,19850,19850,19810,10
|
|
20230807,145300,423610060,19790,19790,19840,19790,383
|
|
20230807,145200,416030140,19790,19850,19850,19790,48
|
|
20230807,145100,415079640,19850,19800,19850,19800,17
|
|
20230807,145000,414742940,19800,19790,19800,19790,70
|
|
20230807,144900,413357530,19800,19850,19850,19800,129
|
|
20230807,144800,410802050,19850,19830,19850,19790,1330
|
|
20230807,144700,384456130,19860,19820,19860,19820,78
|
|
20230807,144600,382909250,19820,19860,19860,19820,33
|
|
20230807,144500,382254870,19860,19860,19860,19820,1009
|
|
20230807,144400,362245660,19850,19850,19860,19850,9
|
|
20230807,144300,362066960,19860,19860,19860,19860,17
|
|
20230807,144200,361729340,19850,19850,19860,19850,31
|
|
20230807,144100,361113860,19850,19850,19860,19850,9
|
|
20230807,144000,360935150,19860,19840,19860,19840,10
|
|
20230807,143900,360736580,19860,19850,19860,19840,21
|
|
20230807,143800,360319780,19860,19860,19860,19850,15
|
|
20230807,143700,360021890,19850,19850,19850,19850,1
|
|
20230807,143600,360002040,19840,19870,19870,19840,38
|
|
20230807,143500,359247500,19880,19890,19890,19870,320
|
|
20230807,143400,352882770,19880,19870,19890,19870,417
|
|
20230807,143300,344592180,19870,19850,19870,19850,20
|
|
20230807,143200,344195000,19860,19860,19870,19850,10
|
|
20230807,143100,343996390,19860,19860,19860,19860,10
|
|
20230807,143000,343797790,19860,19870,19870,19850,33
|
|
20230807,142900,343142120,19880,19890,19890,19870,192
|
|
20230807,142800,339323560,19900,19880,19900,19880,26
|
|
20230807,142700,338806210,19900,19890,19900,19890,26
|
|
20230807,142600,338289050,19870,19880,19880,19870,15
|
|
20230807,142500,337990990,19890,19890,19890,19870,174
|
|
20230807,142400,334530290,19900,19900,19900,19900,26
|
|
20230807,142300,334012890,19890,19890,19890,19890,39
|
|
20230807,142200,333237180,19890,19900,19900,19890,19
|
|
20230807,142100,332859170,19900,19890,19900,19890,60
|
|
20230807,142000,331665760,19890,19880,19890,19870,10
|
|
20230807,141900,331466980,19870,19890,19890,19870,26
|
|
20230807,141800,330950030,19890,19890,19890,19890,19
|
|
20230807,141700,330572120,19890,19870,19890,19860,12
|
|
20230807,141600,330333650,19870,19860,19870,19850,22
|
|
20230807,141500,329896790,19870,19850,19870,19850,15
|
|
20230807,141400,329598760,19870,19850,19870,19850,170
|
|
20230807,141300,326221610,19860,19850,19860,19850,24
|
|
20230807,141200,325745110,19850,19860,19860,19850,16
|
|
20230807,141100,325427370,19860,19850,19860,19850,12
|
|
20230807,141000,325189070,19860,19860,19860,19850,6
|
|
20230807,140900,325069920,19850,19850,19860,19850,44
|
|
20230807,140800,324196380,19850,19850,19860,19850,17
|
|
20230807,140700,323858810,19860,19860,19860,19860,5
|
|
20230807,140600,323759510,19860,19860,19860,19850,28
|
|
20230807,140500,323203570,19850,19870,19870,19850,11
|
|
20230807,140400,322985040,19870,19870,19870,19870,13
|
|
20230807,140300,322726730,19870,19850,19870,19850,24
|
|
20230807,140200,322250170,19870,19860,19870,19860,18
|
|
20230807,140100,321892530,19860,19860,19860,19860,6
|
|
20230807,140000,321773370,19850,19850,19850,19850,2
|
|
20230807,135900,321733670,19860,19870,19870,19860,30
|
|
20230807,135800,321137670,19860,19850,19860,19850,8
|
|
20230807,135700,320978800,19850,19860,19860,19850,12
|
|
20230807,135600,320740540,19850,19860,19860,19850,166
|
|
20230807,135500,317444910,19860,19860,19860,19850,10
|
|
20230807,135400,317246320,19860,19850,19860,19850,9
|
|
20230807,135300,317067600,19850,19870,19870,19850,37
|
|
20230807,135200,316332870,19870,19870,19870,19870,11
|
|
20230807,135100,316114300,19860,19860,19860,19860,0
|
|
20230807,135000,316114300,19860,19880,19880,19860,252
|
|
20230807,134900,311109460,19880,19850,19880,19850,64
|
|
20230807,134800,309838260,19850,19850,19850,19850,201
|
|
20230807,134700,305848410,19860,19860,19860,19850,11
|
|
20230807,134600,305629960,19860,19870,19870,19860,83
|
|
20230807,134500,303981520,19870,19880,19880,19870,13
|
|
20230807,134400,303723090,19870,19880,19880,19870,28
|
|
20230807,134300,303166660,19880,19880,19880,19860,13
|
|
20230807,134200,302908310,19890,19890,19890,19890,5
|
|
20230807,134100,302808860,19860,19890,19890,19860,6
|
|
20230807,134000,302689550,19860,19870,19890,19860,26
|
|
20230807,133900,302172750,19880,19890,19890,19880,6
|
|
20230807,133800,302053420,19890,19890,19890,19880,15
|
|
20230807,133700,301755090,19890,19890,19890,19890,6
|
|
20230807,133600,301635750,19890,19890,19890,19870,24
|
|
20230807,133500,301158610,19870,19900,19900,19870,19
|
|
20230807,133400,300780600,19890,19900,19900,19890,17
|
|
20230807,133300,300442400,19900,19900,19900,19890,24
|
|
20230807,133200,299964940,19890,19900,19900,19890,5
|
|
20230807,133100,299865450,19900,19880,19900,19880,9
|
|
20230807,133000,299686370,19900,19890,19900,19880,28
|
|
20230807,132900,299129440,19890,19900,19900,19890,14
|
|
20230807,132800,298850870,19880,19900,19900,19880,6
|
|
20230807,132700,298731490,19890,19880,19890,19880,6
|
|
20230807,132600,298612160,19890,19890,19900,19890,17
|
|
20230807,132500,298273960,19900,19900,19900,19900,17
|
|
20230807,132400,297935660,19900,19890,19900,19890,7
|
|
20230807,132300,297796400,19860,19900,19900,19860,14
|
|
20230807,132200,297518070,19900,19900,19900,19900,0
|
|
20230807,132100,297518070,19900,19890,19900,19890,11
|
|
20230807,132000,297299180,19890,19900,19900,19860,24
|
|
20230807,131900,296822020,19900,19900,19900,19900,3
|
|
20230807,131800,296762320,19900,19900,19900,19880,7
|
|
20230807,131700,296623070,19900,19890,19900,19860,12
|
|
20230807,131600,296384350,19880,19890,19890,19880,11
|
|
20230807,131500,296165640,19900,19900,19900,19900,17
|
|
20230807,131400,295827340,19880,19880,19890,19880,108
|
|
20230807,131300,293679300,19880,19880,19890,19860,14
|
|
20230807,131200,293400980,19890,19890,19890,19890,7
|
|
20230807,131100,293261750,19880,19890,19890,19880,191
|
|
20230807,131000,289462780,19890,19890,19890,19880,346
|
|
20230807,130900,282581190,19900,19890,19900,19890,59
|
|
20230807,130800,281407190,19880,19900,19900,19880,80
|
|
20230807,130700,279815630,19900,19900,19900,19890,52
|
|
20230807,130600,278780920,19890,19900,19900,19890,92
|
|
20230807,130500,276950470,19890,19890,19900,19890,42
|
|
20230807,130400,276114720,19880,19890,19890,19880,14
|
|
20230807,130300,275836350,19880,19880,19880,19860,44
|
|
20230807,130200,274961950,19880,19870,19880,19870,11
|
|
20230807,130100,274743330,19870,19880,19890,19870,22
|
|
20230807,130000,274305940,19880,19870,19880,19870,17
|
|
20230807,125900,273968110,19860,19880,19880,19860,16
|
|
20230807,125800,273650300,19890,19890,19900,19890,15
|
|
20230807,125700,273351860,19890,19880,19890,19880,10
|
|
20230807,125600,273152990,19870,19900,19900,19870,36
|
|
20230807,125500,272437270,19890,19900,19900,19890,5
|
|
20230807,125400,272337780,19870,19890,19890,19870,4
|
|
20230807,125300,272258240,19870,19890,19890,19870,31
|
|
20230807,125200,271642050,19890,19900,19900,19890,5
|
|
20230807,125100,271542570,19910,19910,19910,19880,13
|
|
20230807,125000,271283770,19910,19900,19910,19880,26
|
|
20230807,124900,270766600,19910,19900,19910,19900,10
|
|
20230807,124800,270567510,19900,19890,19900,19890,13
|
|
20230807,124700,270308900,19900,19900,19900,19880,18
|
|
20230807,124600,269950720,19910,19900,19920,19900,27
|
|
20230807,124500,269413260,19900,19900,19920,19900,35
|
|
20230807,124400,268716640,19880,19900,19910,19880,10
|
|
20230807,124300,268517650,19900,19910,19910,19890,15
|
|
20230807,124200,268219170,19910,19910,19910,19890,31
|
|
20230807,124100,267602290,19900,19910,19910,19900,15
|
|
20230807,124000,267303660,19900,19900,19900,19890,18
|
|
20230807,123900,266945530,19900,19920,19920,19900,8
|
|
20230807,123800,266786280,19920,19910,19920,19910,13
|
|
20230807,123700,266527340,19900,19890,19900,19890,21
|
|
20230807,123600,266109610,19900,19890,19920,19890,21
|
|
20230807,123500,265691620,19890,19910,19920,19890,69
|
|
20230807,123400,264318790,19890,19890,19930,19890,13
|
|
20230807,123300,264060060,19890,19910,19910,19890,22
|
|
20230807,123200,263622250,19910,19940,19940,19910,18
|
|
20230807,123100,263263720,19910,19940,19940,19900,25
|
|
20230807,123000,262765560,19940,19920,19940,19900,48
|
|
20230807,122900,261809620,19890,19900,19910,19890,9
|
|
20230807,122800,261630480,19900,19920,19920,19900,16
|
|
20230807,122700,261312000,19890,19890,19890,19890,17
|
|
20230807,122600,260973870,19920,19910,19930,19900,26
|
|
20230807,122500,260456060,19910,19910,19910,19900,28
|
|
20230807,122400,259898670,19910,19900,19910,19900,12
|
|
20230807,122300,259659760,19900,19920,19920,19900,21
|
|
20230807,122200,259241660,19920,19940,19940,19910,30
|
|
20230807,122100,258644160,19940,19940,19950,19940,9
|
|
20230807,122000,258464680,19900,19930,19930,19900,23
|
|
20230807,121900,258006570,19910,19870,19910,19870,70
|
|
20230807,121800,256613540,19870,19910,19910,19870,12
|
|
20230807,121700,256375020,19870,19870,19910,19870,37
|
|
20230807,121600,255639450,19890,19890,19890,19890,12
|
|
20230807,121500,255400770,19880,19870,19880,19870,17
|
|
20230807,121400,255062940,19870,19870,19880,19870,15
|
|
20230807,121300,254764870,19870,19880,19890,19870,30
|
|
20230807,121200,254168470,19870,19860,19870,19860,20
|
|
20230807,121100,253771180,19870,19880,19880,19870,4
|
|
20230807,121000,253691690,19880,19880,19880,19880,14
|
|
20230807,120900,253413370,19890,19880,19890,19880,18
|
|
20230807,120800,253055460,19870,19890,19890,19870,18
|
|
20230807,120700,252697680,19890,19890,19890,19860,33
|
|
20230807,120600,252041570,19880,19880,19880,19880,10
|
|
20230807,120500,251842770,19890,19890,19890,19890,8
|
|
20230807,120400,251683650,19890,19910,19910,19890,15
|
|
20230807,120300,251385110,19880,19900,19900,19880,31
|
|
20230807,120200,250768700,19900,19900,19900,19880,35
|
|
20230807,120100,250072220,19900,19890,19900,19870,38
|
|
20230807,120000,249316540,19880,19890,19900,19880,23
|
|
20230807,115900,248859100,19900,19900,19910,19900,25
|
|
20230807,115800,248361480,19900,19900,19900,19870,30
|
|
20230807,115700,247765010,19900,19900,19900,19870,41
|
|
20230807,115600,246949530,19910,19910,19910,19910,9
|
|
20230807,115500,246770340,19890,19870,19890,19870,23
|
|
20230807,115400,246313120,19870,19890,19890,19870,21
|
|
20230807,115300,245895740,19890,19870,19900,19870,31
|
|
20230807,115200,245279440,19860,19850,19860,19850,16
|
|
20230807,115100,244961780,19860,19870,19880,19860,13
|
|
20230807,115000,244703510,19860,19860,19880,19860,21
|
|
20230807,114900,244286350,19860,19890,19890,19860,14
|
|
20230807,114800,244008160,19870,19850,19890,19850,5
|
|
20230807,114700,243908770,19870,19880,19880,19850,43
|
|
20230807,114600,243054600,19890,19890,19890,19890,5
|
|
20230807,114500,242955150,19900,19870,19900,19870,5
|
|
20230807,114400,242855710,19900,19900,19900,19870,37
|
|
20230807,114300,242120280,19870,19900,19900,19870,25
|
|
20230807,114200,241623060,19880,19860,19880,19860,8
|
|
20230807,114100,241464050,19870,19860,19870,19860,13
|
|
20230807,114000,241205830,19870,19870,19910,19870,20
|
|
20230807,113900,240808270,19910,19930,19940,19850,21
|
|
20230807,113800,240390020,19850,19850,19850,19850,17
|
|
20230807,113700,240052570,19830,19850,19850,19830,40
|
|
20230807,113600,239259050,19940,19940,19940,19830,11
|
|
20230807,113500,239039930,19820,19820,19820,19820,10
|
|
20230807,113400,238841730,19810,19800,19810,19800,32
|
|
20230807,113300,238208010,19800,19810,19810,19800,59
|
|
20230807,113200,237039620,19800,19800,19810,19800,78
|
|
20230807,113100,235495090,19800,19820,19820,19800,83
|
|
20230807,113000,233851580,19810,19810,19810,19800,139
|
|
20230807,112900,231098920,19800,19810,19810,19800,61
|
|
20230807,112800,229891040,19810,19810,19820,19810,47
|
|
20230807,112700,228959890,19820,19840,19840,19810,89
|
|
20230807,112600,227196080,19840,19810,19840,19810,143
|
|
20230807,112500,224362570,19810,19810,19820,19810,22
|
|
20230807,112400,223926740,19820,19810,19820,19810,113
|
|
20230807,112300,221688100,19810,19810,19820,19810,99
|
|
20230807,112200,219726830,19810,19820,19820,19810,54
|
|
20230807,112100,218656960,19830,19810,19830,19810,18
|
|
20230807,112000,218300040,19810,19820,19840,19810,59
|
|
20230807,111900,217130750,19830,19820,19830,19810,161
|
|
20230807,111800,213939010,19820,19810,19830,19810,111
|
|
20230807,111700,211738900,19820,19810,19820,19810,82
|
|
20230807,111600,210114090,19810,19820,19820,19810,108
|
|
20230807,111500,207974490,19810,19830,19830,19810,36
|
|
20230807,111400,207261120,19830,19810,19830,19810,43
|
|
20230807,111300,206408840,19810,19810,19830,19810,168
|
|
20230807,111200,203079630,19810,19820,19820,19810,30
|
|
20230807,111100,202485190,19820,19810,19820,19810,111
|
|
20230807,111000,200286130,19810,19820,19820,19810,45
|
|
20230807,110900,199394530,19820,19810,19820,19810,111
|
|
20230807,110800,197195490,19820,19820,19830,19810,114
|
|
20230807,110700,194936690,19820,19810,19830,19810,107
|
|
20230807,110600,192816150,19810,19830,19840,19810,46
|
|
20230807,110500,191904580,19820,19810,19830,19810,185
|
|
20230807,110400,188238360,19800,19820,19820,19800,52
|
|
20230807,110300,187208570,19800,19810,19810,19800,97
|
|
20230807,110200,185287340,19810,19810,19820,19810,163
|
|
20230807,110100,182058230,19820,19830,19840,19820,35
|
|
20230807,110000,181364210,19830,19830,19840,19830,103
|
|
20230807,105900,179321040,19850,19860,19860,19850,89
|
|
20230807,105800,177553760,19870,19810,19870,19800,247
|
|
20230807,105700,172654390,19800,19800,19810,19800,93
|
|
20230807,105600,170812970,19800,19810,19810,19800,160
|
|
20230807,105500,167643650,19800,19810,19810,19800,152
|
|
20230807,105400,164632920,19820,19810,19830,19810,39
|
|
20230807,105300,163860020,19820,19850,19850,19820,525
|
|
20230807,105200,153448580,19840,19850,19860,19840,204
|
|
20230807,105100,149399870,19850,19860,19870,19850,76
|
|
20230807,105000,147890270,19860,19870,19870,19860,114
|
|
20230807,104900,145625180,19880,19900,19900,19880,41
|
|
20230807,104800,144809660,19900,19900,19900,19900,19
|
|
20230807,104700,144431560,19900,19940,19940,19900,44
|
|
20230807,104600,143555070,19930,19930,19930,19930,48
|
|
20230807,104500,142598430,19950,19930,19950,19930,5
|
|
20230807,104400,142498700,19940,19940,19950,19940,22
|
|
20230807,104300,142059940,19960,19950,19960,19950,17
|
|
20230807,104200,141720730,19970,19950,19970,19950,18
|
|
20230807,104100,141361530,19960,19990,19990,19960,32
|
|
20230807,104000,140722410,19980,20000,20000,19980,121
|
|
20230807,103900,138303980,20000,20000,20000,20000,12
|
|
20230807,103800,138063980,20000,20000,20000,20000,4
|
|
20230807,103700,137983980,20000,19990,20000,19990,18
|
|
20230807,103600,137624120,20000,20050,20050,20000,22
|
|
20230807,103500,137183270,20050,20050,20050,20050,4
|
|
20230807,103400,137103070,20050,19990,20050,19990,20
|
|
20230807,103300,136702910,20050,20050,20050,20000,7
|
|
20230807,103200,136562610,19990,20000,20000,19990,30
|
|
20230807,103100,135962880,19990,19990,19990,19990,7
|
|
20230807,103000,135822950,19990,20000,20000,19990,10
|
|
20230807,102900,135623000,20050,20000,20050,20000,22
|
|
20230807,102800,135182100,19990,19990,19990,19990,0
|
|
20230807,102700,135182100,19990,20000,20000,19990,12
|
|
20230807,102600,134942180,20050,20000,20050,20000,4
|
|
20230807,102500,134862080,20050,20050,20050,20050,0
|
|
20230807,102400,134862080,20050,20050,20050,19990,129
|
|
20230807,102300,132277060,20000,20000,20050,20000,380
|
|
20230807,102200,124667360,20000,20000,20000,20000,156
|
|
20230807,102100,121547360,20000,20000,20000,20000,8
|
|
20230807,102000,121387360,20000,20000,20000,20000,6
|
|
20230807,101900,121267360,20050,20050,20050,20050,17
|
|
20230807,101800,120926510,20050,19980,20050,19980,20
|
|
20230807,101700,120526000,20000,19990,20000,19980,72
|
|
20230807,101600,119086230,19980,19980,19980,19980,0
|
|
20230807,101500,119086230,19980,19970,19980,19970,11
|
|
20230807,101400,118866510,19970,19980,19980,19970,3
|
|
20230807,101300,118806590,19980,19980,19980,19980,0
|
|
20230807,101200,118806590,19980,20000,20000,19980,42
|
|
20230807,101100,117967390,20000,19940,20000,19940,975
|
|
20230807,101000,98500180,19940,19940,19940,19940,0
|
|
20230807,100900,98500180,19940,19940,19940,19940,61
|
|
20230807,100800,97283840,19940,19890,19940,19890,10
|
|
20230807,100700,97084840,19890,19890,19890,19890,6
|
|
20230807,100600,96965500,19930,19930,19930,19930,0
|
|
20230807,100500,96965500,19930,19930,19930,19930,2
|
|
20230807,100400,96925640,19880,19880,19880,19880,60
|
|
20230807,100300,95732840,19920,19920,19920,19920,0
|
|
20230807,100200,95732840,19920,19890,19920,19890,9
|
|
20230807,100100,95553590,19880,19890,19890,19880,18
|
|
20230807,100000,95195700,19920,19920,19920,19920,1
|
|
20230807,095900,95175780,19920,19920,19920,19920,0
|
|
20230807,095800,95175780,19920,19890,19920,19880,20
|
|
20230807,095700,94777850,19890,19920,19920,19890,13
|
|
20230807,095600,94518980,19880,19880,19880,19880,0
|
|
20230807,095500,94518980,19880,19880,19880,19880,0
|
|
20230807,095400,94518980,19880,19860,19880,19860,238
|
|
20230807,095300,89787710,19870,19870,19870,19870,1
|
|
20230807,095200,89767840,19870,19870,19870,19870,0
|
|
20230807,095100,89767840,19870,19920,19920,19870,12
|
|
20230807,095000,89529350,19920,19920,19920,19920,0
|
|
20230807,094900,89529350,19920,19920,19920,19920,1
|
|
20230807,094800,89509430,19890,19890,19950,19890,179
|
|
20230807,094700,85949060,19950,19960,19960,19950,4
|
|
20230807,094600,85869240,19960,19960,19960,19960,136
|
|
20230807,094500,83154680,19970,19890,19970,19890,250
|
|
20230807,094400,78166150,19890,19950,19950,19890,616
|
|
20230807,094300,65913510,19890,19890,19890,19890,0
|
|
20230807,094200,65913510,19890,19890,19890,19890,0
|
|
20230807,094100,65913510,19890,19890,19890,19880,14
|
|
20230807,094000,65635130,19940,19940,19940,19940,2
|
|
20230807,093900,65595250,19930,19900,19930,19900,121
|
|
20230807,093800,63183930,19900,19910,19910,19900,5
|
|
20230807,093700,63084400,19910,19920,19930,19910,193
|
|
20230807,093600,59241710,19910,19880,19910,19880,135
|
|
20230807,093500,56554080,19870,19860,19870,19860,94
|
|
20230807,093400,54687230,19830,19830,19830,19830,14
|
|
20230807,093300,54409610,19860,19860,19860,19860,2
|
|
20230807,093200,54369890,19860,19860,19860,19860,1
|
|
20230807,093100,54350030,19830,19830,19830,19830,14
|
|
20230807,093000,54072410,19860,19860,19860,19860,1
|
|
20230807,092900,54052550,19850,19850,19850,19850,20
|
|
20230807,092800,53655550,19850,19850,19850,19850,10
|
|
20230807,092700,53457050,19850,19850,19850,19850,10
|
|
20230807,092600,53258550,19850,19850,19850,19850,1
|
|
20230807,092500,53238700,19830,19830,19830,19830,0
|
|
20230807,092400,53238700,19830,19830,19830,19830,0
|
|
20230807,092300,53238700,19830,19830,19830,19830,98
|
|
20230807,092200,51295360,19830,19830,19830,19830,0
|
|
20230807,092100,51295360,19830,19830,19830,19830,0
|
|
20230807,092000,51295360,19830,19830,19830,19830,0
|
|
20230807,091900,51295360,19830,19830,19830,19830,1
|
|
20230807,091800,51275530,19830,19830,19830,19820,15
|
|
20230807,091700,50978180,19820,19820,19820,19820,8
|
|
20230807,091600,50819620,19830,19830,19830,19830,134
|
|
20230807,091500,48162400,19860,19830,19860,19830,6
|
|
20230807,091400,48043390,19820,19860,19860,19820,305
|
|
20230807,091300,41995690,19860,19860,19860,19860,3
|
|
20230807,091200,41936110,19860,19860,19860,19860,245
|
|
20230807,091100,37070410,19860,19860,19860,19860,50
|
|
20230807,091000,36077410,19860,19860,19860,19860,0
|
|
20230807,090900,36077410,19860,19860,19860,19860,4
|
|
20230807,090800,35997970,19860,19860,19860,19860,1
|
|
20230807,090700,35978110,19860,19850,19860,19850,226
|
|
20230807,090600,31491860,19850,19850,19850,19850,50
|
|
20230807,090500,30499360,19850,19850,19850,19850,11
|
|
20230807,090400,30281010,19800,19800,19800,19800,0
|
|
20230807,090300,30281010,19800,19800,19800,19800,0
|
|
20230807,090200,30281010,19800,19810,19810,19780,475
|
|
20230807,090100,20879920,19860,19780,19860,19780,205
|
|
20230807,090000,16812110,19780,19860,19860,19780,848
|