577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,183300,2085419650,18180,18180,18180,18180,0
|
|
20230908,183200,2085419650,18180,18180,18180,18180,0
|
|
20230908,183100,2085419650,18180,18180,18180,18180,0
|
|
20230908,183000,2085419650,18180,18180,18180,18180,0
|
|
20230908,182900,2085419650,18180,18180,18180,18180,0
|
|
20230908,182800,2085419650,18180,18180,18180,18180,0
|
|
20230908,182700,2085419650,18180,18180,18180,18180,0
|
|
20230908,182600,2085419650,18180,18180,18180,18180,0
|
|
20230908,182500,2085419650,18180,18180,18180,18180,0
|
|
20230908,182400,2085419650,18180,18180,18180,18180,0
|
|
20230908,182300,2085419650,18180,18180,18180,18180,0
|
|
20230908,182200,2085419650,18180,18180,18180,18180,0
|
|
20230908,182100,2085419650,18180,18180,18180,18180,0
|
|
20230908,182000,2085419650,18180,18180,18180,18180,0
|
|
20230908,181900,2085419650,18180,18180,18180,18180,0
|
|
20230908,181800,2085419650,18180,18180,18180,18180,0
|
|
20230908,181700,2085419650,18180,18180,18180,18180,0
|
|
20230908,181600,2085419650,18180,18180,18180,18180,0
|
|
20230908,181500,2085419650,18180,18180,18180,18180,0
|
|
20230908,181400,2085419650,18180,18180,18180,18180,0
|
|
20230908,181300,2085419650,18180,18180,18180,18180,0
|
|
20230908,181200,2085419650,18180,18180,18180,18180,0
|
|
20230908,181100,2085419650,18180,18180,18180,18180,0
|
|
20230908,181000,2085419650,18180,18180,18180,18180,0
|
|
20230908,180900,2085419650,18180,18180,18180,18180,0
|
|
20230908,180800,2085419650,18180,18180,18180,18180,0
|
|
20230908,180700,2085419650,18180,18180,18180,18180,0
|
|
20230908,180600,2085419650,18180,18180,18180,18180,0
|
|
20230908,180500,2085419650,18180,18180,18180,18180,0
|
|
20230908,180400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,180300,2085419650,18180,18180,18180,18180,0
|
|
20230908,180200,2085419650,18180,18180,18180,18180,0
|
|
20230908,180100,2085419650,18180,18180,18180,18180,0
|
|
20230908,180000,2085419650,18180,18180,18180,18180,0
|
|
20230908,175900,2085419650,18180,18180,18180,18180,0
|
|
20230908,175800,2085419650,18180,18180,18180,18180,0
|
|
20230908,175700,2085419650,18180,18180,18180,18180,0
|
|
20230908,175600,2085419650,18180,18180,18180,18180,0
|
|
20230908,175500,2085419650,18180,18180,18180,18180,0
|
|
20230908,175400,2085419650,18180,18180,18180,18180,0
|
|
20230908,175300,2085419650,18180,18180,18180,18180,0
|
|
20230908,175200,2085419650,18180,18180,18180,18180,0
|
|
20230908,175100,2085419650,18180,18180,18180,18180,0
|
|
20230908,175000,2085419650,18180,18180,18180,18180,0
|
|
20230908,174900,2085419650,18180,18180,18180,18180,0
|
|
20230908,174800,2085419650,18180,18180,18180,18180,0
|
|
20230908,174700,2085419650,18180,18180,18180,18180,0
|
|
20230908,174600,2085419650,18180,18180,18180,18180,0
|
|
20230908,174500,2085419650,18180,18180,18180,18180,0
|
|
20230908,174400,2085419650,18180,18180,18180,18180,0
|
|
20230908,174300,2085419650,18180,18180,18180,18180,0
|
|
20230908,174200,2085419650,18180,18180,18180,18180,0
|
|
20230908,174100,2085419650,18180,18180,18180,18180,0
|
|
20230908,174000,2085419650,18180,18180,18180,18180,0
|
|
20230908,173900,2085419650,18180,18180,18180,18180,0
|
|
20230908,173800,2085419650,18180,18180,18180,18180,0
|
|
20230908,173700,2085419650,18180,18180,18180,18180,0
|
|
20230908,173600,2085419650,18180,18180,18180,18180,0
|
|
20230908,173500,2085419650,18180,18180,18180,18180,0
|
|
20230908,173400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,173300,2085419650,18180,18180,18180,18180,0
|
|
20230908,173200,2085419650,18180,18180,18180,18180,0
|
|
20230908,173100,2085419650,18180,18180,18180,18180,0
|
|
20230908,173000,2085419650,18180,18180,18180,18180,0
|
|
20230908,172900,2085419650,18180,18180,18180,18180,0
|
|
20230908,172800,2085419650,18180,18180,18180,18180,0
|
|
20230908,172700,2085419650,18180,18180,18180,18180,0
|
|
20230908,172600,2085419650,18180,18180,18180,18180,0
|
|
20230908,172500,2085419650,18180,18180,18180,18180,0
|
|
20230908,172400,2085419650,18180,18180,18180,18180,0
|
|
20230908,172300,2085419650,18180,18180,18180,18180,0
|
|
20230908,172200,2085419650,18180,18180,18180,18180,0
|
|
20230908,172100,2085419650,18180,18180,18180,18180,0
|
|
20230908,172000,2085419650,18180,18180,18180,18180,0
|
|
20230908,171900,2085419650,18180,18180,18180,18180,0
|
|
20230908,171800,2085419650,18180,18180,18180,18180,0
|
|
20230908,171700,2085419650,18180,18180,18180,18180,0
|
|
20230908,171600,2085419650,18180,18180,18180,18180,0
|
|
20230908,171500,2085419650,18180,18180,18180,18180,0
|
|
20230908,171400,2085419650,18180,18180,18180,18180,0
|
|
20230908,171300,2085419650,18180,18180,18180,18180,0
|
|
20230908,171200,2085419650,18180,18180,18180,18180,0
|
|
20230908,171100,2085419650,18180,18180,18180,18180,0
|
|
20230908,171000,2085419650,18180,18180,18180,18180,0
|
|
20230908,170900,2085419650,18180,18180,18180,18180,0
|
|
20230908,170800,2085419650,18180,18180,18180,18180,0
|
|
20230908,170700,2085419650,18180,18180,18180,18180,0
|
|
20230908,170600,2085419650,18180,18180,18180,18180,0
|
|
20230908,170500,2085419650,18180,18180,18180,18180,0
|
|
20230908,170400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,170300,2085419650,18180,18180,18180,18180,0
|
|
20230908,170200,2085419650,18180,18180,18180,18180,0
|
|
20230908,170100,2085419650,18180,18180,18180,18180,0
|
|
20230908,170000,2085419650,18180,18180,18180,18180,0
|
|
20230908,165900,2085419650,18180,18180,18180,18180,0
|
|
20230908,165800,2085419650,18180,18180,18180,18180,0
|
|
20230908,165700,2085419650,18180,18180,18180,18180,0
|
|
20230908,165600,2085419650,18180,18180,18180,18180,0
|
|
20230908,165500,2085419650,18180,18180,18180,18180,0
|
|
20230908,165400,2085419650,18180,18180,18180,18180,0
|
|
20230908,165300,2085419650,18180,18180,18180,18180,0
|
|
20230908,165200,2085419650,18180,18180,18180,18180,0
|
|
20230908,165100,2085419650,18180,18180,18180,18180,0
|
|
20230908,165000,2085419650,18180,18180,18180,18180,0
|
|
20230908,164900,2085419650,18180,18180,18180,18180,0
|
|
20230908,164800,2085419650,18180,18180,18180,18180,0
|
|
20230908,164700,2085419650,18180,18180,18180,18180,0
|
|
20230908,164600,2085419650,18180,18180,18180,18180,0
|
|
20230908,164500,2085419650,18180,18180,18180,18180,0
|
|
20230908,164400,2085419650,18180,18180,18180,18180,0
|
|
20230908,164300,2085419650,18180,18180,18180,18180,0
|
|
20230908,164200,2085419650,18180,18180,18180,18180,0
|
|
20230908,164100,2085419650,18180,18180,18180,18180,0
|
|
20230908,164000,2085419650,18180,18180,18180,18180,0
|
|
20230908,163900,2085419650,18180,18180,18180,18180,0
|
|
20230908,163800,2085419650,18180,18180,18180,18180,0
|
|
20230908,163700,2085419650,18180,18180,18180,18180,0
|
|
20230908,163600,2085419650,18180,18180,18180,18180,0
|
|
20230908,163500,2085419650,18180,18180,18180,18180,0
|
|
20230908,163400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,163300,2085419650,18180,18180,18180,18180,0
|
|
20230908,163200,2085419650,18180,18180,18180,18180,0
|
|
20230908,163100,2085419650,18180,18180,18180,18180,0
|
|
20230908,163000,2085419650,18180,18180,18180,18180,0
|
|
20230908,162900,2085419650,18180,18180,18180,18180,0
|
|
20230908,162800,2085419650,18180,18180,18180,18180,0
|
|
20230908,162700,2085419650,18180,18180,18180,18180,0
|
|
20230908,162600,2085419650,18180,18180,18180,18180,0
|
|
20230908,162500,2085419650,18180,18180,18180,18180,0
|
|
20230908,162400,2085419650,18180,18180,18180,18180,0
|
|
20230908,162300,2085419650,18180,18180,18180,18180,0
|
|
20230908,162200,2085419650,18180,18180,18180,18180,0
|
|
20230908,162100,2085419650,18180,18180,18180,18180,0
|
|
20230908,162000,2085419650,18180,18180,18180,18180,0
|
|
20230908,161900,2085419650,18180,18180,18180,18180,0
|
|
20230908,161800,2085419650,18180,18180,18180,18180,0
|
|
20230908,161700,2085419650,18180,18180,18180,18180,0
|
|
20230908,161600,2085419650,18180,18180,18180,18180,0
|
|
20230908,161500,2085419650,18180,18180,18180,18180,0
|
|
20230908,161400,2085419650,18180,18180,18180,18180,0
|
|
20230908,161300,2085419650,18180,18180,18180,18180,0
|
|
20230908,161200,2085419650,18180,18180,18180,18180,0
|
|
20230908,161100,2085419650,18180,18180,18180,18180,0
|
|
20230908,161000,2085419650,18180,18180,18180,18180,0
|
|
20230908,160900,2085419650,18180,18180,18180,18180,0
|
|
20230908,160800,2085419650,18180,18180,18180,18180,0
|
|
20230908,160700,2085419650,18180,18180,18180,18180,0
|
|
20230908,160600,2085419650,18180,18180,18180,18180,0
|
|
20230908,160500,2085419650,18180,18180,18180,18180,0
|
|
20230908,160400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,160300,2085419650,18180,18180,18180,18180,0
|
|
20230908,160200,2085419650,18180,18180,18180,18180,0
|
|
20230908,160100,2085419650,18180,18180,18180,18180,0
|
|
20230908,160000,2085419650,18180,18180,18180,18180,0
|
|
20230908,155900,2085419650,18180,18180,18180,18180,0
|
|
20230908,155800,2085419650,18180,18180,18180,18180,0
|
|
20230908,155700,2085419650,18180,18180,18180,18180,0
|
|
20230908,155600,2085419650,18180,18180,18180,18180,0
|
|
20230908,155500,2085419650,18180,18180,18180,18180,0
|
|
20230908,155400,2085419650,18180,18180,18180,18180,0
|
|
20230908,155300,2085419650,18180,18180,18180,18180,0
|
|
20230908,155200,2085419650,18180,18180,18180,18180,0
|
|
20230908,155100,2085419650,18180,18180,18180,18180,0
|
|
20230908,155000,2085419650,18180,18180,18180,18180,0
|
|
20230908,154900,2085419650,18180,18180,18180,18180,0
|
|
20230908,154800,2085419650,18180,18180,18180,18180,0
|
|
20230908,154700,2085419650,18180,18180,18180,18180,0
|
|
20230908,154600,2085419650,18180,18180,18180,18180,0
|
|
20230908,154500,2085419650,18180,18180,18180,18180,0
|
|
20230908,154400,2085419650,18180,18180,18180,18180,0
|
|
20230908,154300,2085419650,18180,18180,18180,18180,0
|
|
20230908,154200,2085419650,18180,18180,18180,18180,0
|
|
20230908,154100,2085419650,18180,18180,18180,18180,0
|
|
20230908,154000,2085419650,18180,18180,18180,18180,0
|
|
20230908,153900,2085419650,18180,18180,18180,18180,0
|
|
20230908,153800,2085419650,18180,18180,18180,18180,0
|
|
20230908,153700,2085419650,18180,18180,18180,18180,0
|
|
20230908,153600,2085419650,18180,18180,18180,18180,0
|
|
20230908,153500,2085419650,18180,18180,18180,18180,0
|
|
20230908,153400,2085419650,18180,18180,18180,18180,2354
|
|
20230908,153300,2085419650,18180,18180,18180,18180,0
|
|
20230908,153200,2085419650,18180,18180,18180,18180,0
|
|
20230908,153100,2085419650,18180,18180,18180,18180,0
|
|
20230908,153000,2085419650,18180,18180,18180,18180,2354
|
|
20230908,152900,2042623930,18200,18200,18200,18200,0
|
|
20230908,152800,2042623930,18200,18200,18200,18200,0
|
|
20230908,152700,2042623930,18200,18200,18200,18200,0
|
|
20230908,152600,2042623930,18200,18200,18200,18200,0
|
|
20230908,152500,2042623930,18200,18200,18200,18200,0
|
|
20230908,152400,2042623930,18200,18200,18200,18200,0
|
|
20230908,152300,2042623930,18200,18200,18200,18200,0
|
|
20230908,152200,2042623930,18200,18200,18200,18200,0
|
|
20230908,152100,2042623930,18200,18200,18200,18200,0
|
|
20230908,152000,2042623930,18200,18200,18200,18200,0
|
|
20230908,151900,2042623930,18200,18200,18200,18190,175
|
|
20230908,151800,2039439100,18200,18200,18200,18200,12
|
|
20230908,151700,2039220700,18210,18200,18220,18200,114
|
|
20230908,151600,2037144300,18200,18200,18220,18190,1237
|
|
20230908,151500,2014618230,18200,18210,18210,18200,242
|
|
20230908,151400,2010213010,18210,18200,18210,18200,86
|
|
20230908,151300,2008647150,18210,18210,18210,18210,52
|
|
20230908,151200,2007700230,18210,18220,18220,18210,353
|
|
20230908,151100,2001271030,18220,18210,18220,18210,197
|
|
20230908,151000,1997683070,18220,18210,18220,18210,121
|
|
20230908,150900,1995478800,18220,18210,18220,18210,64
|
|
20230908,150800,1994313120,18210,18210,18210,18210,150
|
|
20230908,150700,1991581620,18210,18220,18220,18210,510
|
|
20230908,150600,1982293570,18220,18220,18220,18210,240
|
|
20230908,150500,1977921130,18210,18210,18220,18210,77
|
|
20230908,150400,1976518330,18210,18210,18210,18200,208
|
|
20230908,150300,1972730760,18210,18200,18210,18200,71
|
|
20230908,150200,1971437960,18210,18210,18220,18210,183
|
|
20230908,150100,1968105280,18220,18220,18220,18210,73
|
|
20230908,150000,1966775370,18220,18200,18220,18200,86
|
|
20230908,145900,1965208800,18210,18200,18210,18190,286
|
|
20230908,145800,1960002230,18200,18190,18200,18190,171
|
|
20230908,145700,1956890140,18190,18200,18200,18190,87
|
|
20230908,145600,1955306750,18200,18190,18200,18190,450
|
|
20230908,145500,1947116860,18200,18200,18200,18190,82
|
|
20230908,145400,1945624480,18190,18190,18200,18190,96
|
|
20230908,145300,1943877420,18200,18200,18200,18190,61
|
|
20230908,145200,1942767230,18200,18190,18200,18190,72
|
|
20230908,145100,1941456950,18190,18190,18200,18190,102
|
|
20230908,145000,1939600740,18200,18220,18220,18200,311
|
|
20230908,144900,1933938110,18220,18220,18220,18210,90
|
|
20230908,144800,1932298330,18210,18210,18220,18210,289
|
|
20230908,144700,1927035150,18210,18210,18210,18200,57
|
|
20230908,144600,1925997200,18210,18220,18220,18200,294
|
|
20230908,144500,1920643310,18210,18210,18220,18210,76
|
|
20230908,144400,1919258750,18220,18220,18220,18210,155
|
|
20230908,144300,1916434820,18220,18200,18220,18200,1544
|
|
20230908,144200,1888309900,18210,18210,18210,18200,121
|
|
20230908,144100,1886106600,18210,18210,18210,18200,226
|
|
20230908,144000,1881992180,18200,18210,18210,18200,119
|
|
20230908,143900,1879825300,18210,18210,18210,18200,85
|
|
20230908,143800,1878277470,18200,18210,18210,18200,76
|
|
20230908,143700,1876893690,18210,18210,18210,18200,128
|
|
20230908,143600,1874563150,18200,18210,18210,18200,93
|
|
20230908,143500,1872869710,18210,18210,18220,18200,142
|
|
20230908,143400,1870283620,18210,18220,18220,18210,96
|
|
20230908,143300,1868534630,18220,18220,18220,18210,192
|
|
20230908,143200,1865037000,18220,18210,18220,18210,438
|
|
20230908,143100,1857060430,18220,18210,18220,18210,129
|
|
20230908,143000,1854710490,18210,18210,18220,18210,274
|
|
20230908,142900,1849720260,18220,18210,18220,18210,124
|
|
20230908,142800,1847461720,18200,18210,18210,18200,98
|
|
20230908,142700,1845677160,18210,18200,18210,18200,102
|
|
20230908,142600,1843820400,18190,18200,18200,18190,86
|
|
20230908,142500,1842255230,18200,18200,18200,18180,164
|
|
20230908,142400,1839270760,18200,18180,18210,18180,172
|
|
20230908,142300,1836142200,18180,18180,18180,18160,336
|
|
20230908,142200,1830038820,18170,18170,18180,18160,78
|
|
20230908,142100,1828621450,18180,18200,18200,18170,808
|
|
20230908,142000,1813936280,18200,18210,18210,18200,116
|
|
20230908,141900,1811824500,18210,18200,18210,18200,98
|
|
20230908,141800,1810040090,18200,18200,18210,18190,196
|
|
20230908,141700,1806472670,18200,18200,18200,18190,276
|
|
20230908,141600,1801449580,18210,18190,18210,18190,74
|
|
20230908,141500,1800102200,18200,18210,18210,18190,117
|
|
20230908,141400,1797972260,18200,18200,18200,18200,76
|
|
20230908,141300,1796589060,18200,18210,18220,18200,100
|
|
20230908,141200,1794767580,18220,18210,18220,18210,62
|
|
20230908,141100,1793637950,18220,18200,18220,18190,209
|
|
20230908,141000,1789833190,18200,18200,18210,18200,76
|
|
20230908,140900,1788449790,18200,18210,18220,18200,128
|
|
20230908,140800,1786119060,18220,18220,18230,18210,488
|
|
20230908,140700,1777226860,18220,18230,18230,18220,67
|
|
20230908,140600,1776005540,18230,18230,18230,18220,297
|
|
20230908,140500,1770592980,18230,18220,18230,18220,145
|
|
20230908,140400,1767949690,18230,18220,18230,18220,129
|
|
20230908,140300,1765598440,18230,18230,18230,18230,76
|
|
20230908,140200,1764212960,18230,18230,18240,18220,149
|
|
20230908,140100,1761496510,18220,18230,18230,18220,98
|
|
20230908,140000,1759710040,18220,18220,18230,18220,76
|
|
20230908,135900,1758324720,18220,18220,18230,18220,147
|
|
20230908,135800,1755644940,18220,18210,18220,18210,256
|
|
20230908,135700,1750982650,18210,18210,18210,18200,101
|
|
20230908,135600,1749143520,18210,18210,18210,18200,182
|
|
20230908,135500,1745829450,18210,18200,18210,18190,77
|
|
20230908,135400,1744427900,18200,18210,18210,18200,82
|
|
20230908,135300,1742934860,18210,18200,18210,18200,115
|
|
20230908,135200,1740840780,18200,18210,18210,18190,73
|
|
20230908,135100,1739511920,18210,18210,18220,18210,135
|
|
20230908,135000,1737052990,18220,18200,18220,18200,196
|
|
20230908,134900,1733483350,18210,18200,18210,18190,62
|
|
20230908,134800,1732354570,18200,18200,18200,18190,96
|
|
20230908,134700,1730607490,18180,18200,18210,18180,186
|
|
20230908,134600,1727222440,18200,18210,18210,18200,72
|
|
20230908,134500,1725911420,18210,18200,18210,18200,105
|
|
20230908,134400,1723999700,18200,18210,18210,18190,102
|
|
20230908,134300,1722143460,18220,18210,18220,18200,96
|
|
20230908,134200,1720395400,18200,18210,18210,18200,108
|
|
20230908,134100,1718429460,18210,18210,18210,18200,219
|
|
20230908,134000,1714443030,18220,18220,18220,18210,121
|
|
20230908,133900,1712238450,18210,18220,18220,18210,84
|
|
20230908,133800,1710708190,18220,18210,18220,18210,34
|
|
20230908,133700,1710088850,18210,18210,18220,18210,106
|
|
20230908,133600,1708158060,18220,18210,18220,18200,69
|
|
20230908,133500,1706901580,18210,18210,18210,18200,96
|
|
20230908,133400,1705153510,18200,18200,18210,18200,177
|
|
20230908,133300,1701931520,18200,18200,18210,18200,74
|
|
20230908,133200,1700584010,18210,18210,18210,18200,471
|
|
20230908,133100,1692010420,18220,18230,18230,18220,153
|
|
20230908,133000,1689222180,18230,18210,18230,18210,369
|
|
20230908,132900,1682501590,18210,18220,18240,18210,219
|
|
20230908,132800,1678510980,18230,18230,18240,18230,130
|
|
20230908,132700,1676140670,18240,18250,18250,18230,171
|
|
20230908,132600,1673021420,18250,18250,18260,18250,145
|
|
20230908,132500,1670374580,18250,18260,18260,18250,128
|
|
20230908,132400,1668037510,18250,18250,18250,18240,349
|
|
20230908,132300,1661668330,18250,18260,18260,18240,70
|
|
20230908,132200,1660390920,18260,18260,18260,18250,218
|
|
20230908,132100,1656411020,18250,18260,18260,18250,123
|
|
20230908,132000,1654165270,18260,18260,18260,18260,187
|
|
20230908,131900,1650750650,18260,18270,18270,18260,194
|
|
20230908,131800,1647207660,18270,18260,18270,18260,273
|
|
20230908,131700,1642222390,18260,18260,18270,18250,252
|
|
20230908,131600,1637620410,18260,18260,18270,18260,198
|
|
20230908,131500,1634004430,18260,18260,18270,18260,64
|
|
20230908,131400,1632835200,18270,18260,18270,18260,283
|
|
20230908,131300,1627666800,18260,18260,18270,18260,389
|
|
20230908,131200,1620561100,18260,18260,18270,18260,202
|
|
20230908,131100,1616871810,18270,18270,18270,18260,140
|
|
20230908,131000,1614314150,18260,18260,18270,18260,161
|
|
20230908,130900,1611373140,18250,18270,18270,18250,218
|
|
20230908,130800,1607392080,18260,18280,18280,18250,174
|
|
20230908,130700,1604212950,18270,18270,18280,18270,600
|
|
20230908,130600,1593249970,18260,18250,18260,18250,813
|
|
20230908,130500,1578409490,18250,18240,18250,18240,175
|
|
20230908,130400,1575215890,18240,18250,18250,18230,152
|
|
20230908,130300,1572442830,18250,18240,18250,18240,263
|
|
20230908,130200,1567644920,18240,18230,18240,18230,94
|
|
20230908,130100,1565930680,18240,18220,18240,18220,70
|
|
20230908,130000,1564654360,18220,18230,18240,18220,363
|
|
20230908,125900,1558036880,18230,18220,18230,18220,72
|
|
20230908,125800,1556724460,18220,18220,18230,18220,112
|
|
20230908,125700,1554683100,18230,18230,18230,18220,64
|
|
20230908,125600,1553516430,18220,18230,18230,18220,93
|
|
20230908,125500,1551821150,18230,18230,18230,18220,140
|
|
20230908,125400,1549269530,18220,18230,18230,18220,140
|
|
20230908,125300,1546717880,18210,18220,18220,18210,73
|
|
20230908,125200,1545387920,18220,18210,18230,18210,416
|
|
20230908,125100,1537808150,18210,18200,18220,18200,140
|
|
20230908,125000,1535258680,18200,18220,18220,18200,494
|
|
20230908,124900,1526263630,18220,18230,18230,18220,110
|
|
20230908,124800,1524258610,18230,18250,18260,18220,1020
|
|
20230908,124700,1505653810,18250,18250,18250,18230,566
|
|
20230908,124600,1495328830,18240,18240,18240,18230,841
|
|
20230908,124500,1479993240,18230,18240,18250,18230,237
|
|
20230908,124400,1475670420,18210,18220,18230,18210,417
|
|
20230908,124300,1468072190,18220,18220,18230,18210,512
|
|
20230908,124200,1458746000,18220,18240,18250,18210,638
|
|
20230908,124100,1447109350,18240,18160,18240,18150,4507
|
|
20230908,124000,1365149990,18160,18150,18160,18140,651
|
|
20230908,123900,1353333040,18150,18140,18150,18130,1067
|
|
20230908,123800,1333976920,18140,18130,18140,18120,706
|
|
20230908,123700,1321176500,18120,18120,18130,18120,108
|
|
20230908,123600,1319219360,18110,18110,18110,18100,155
|
|
20230908,123500,1316412370,18100,18100,18100,18090,499
|
|
20230908,123400,1307382800,18100,18100,18100,18090,76
|
|
20230908,123300,1306007390,18100,18110,18110,18100,355
|
|
20230908,123200,1299581020,18100,18110,18110,18100,59
|
|
20230908,123100,1298512540,18100,18100,18110,18100,83
|
|
20230908,123000,1297009580,18110,18100,18110,18100,673
|
|
20230908,122900,1284825200,18100,18110,18110,18100,118
|
|
20230908,122800,1282688520,18110,18110,18110,18100,100
|
|
20230908,122700,1280877630,18100,18110,18110,18100,88
|
|
20230908,122600,1279284290,18110,18100,18110,18100,255
|
|
20230908,122500,1274667130,18100,18100,18100,18090,841
|
|
20230908,122400,1259445040,18100,18100,18100,18090,111
|
|
20230908,122300,1257436060,18100,18030,18100,18030,10527
|
|
20230908,122200,1067342880,18030,18030,18040,18030,94
|
|
20230908,122100,1065647470,18040,18040,18040,18040,509
|
|
20230908,122000,1056465110,18050,18050,18050,18040,103
|
|
20230908,121900,1054606070,18050,18040,18050,18040,116
|
|
20230908,121800,1052513170,18030,18040,18050,18030,292
|
|
20230908,121700,1047245120,18050,18040,18050,18040,87
|
|
20230908,121600,1045675430,18050,18050,18060,18050,553
|
|
20230908,121500,1035693450,18060,18050,18060,18050,172
|
|
20230908,121400,1032588000,18050,18050,18060,18050,119
|
|
20230908,121300,1030439450,18060,18050,18060,18050,289
|
|
20230908,121200,1025222680,18040,18040,18040,18030,169
|
|
20230908,121100,1022174080,18040,18050,18050,18040,94
|
|
20230908,121000,1020477400,18050,18050,18060,18040,137
|
|
20230908,120900,1018004570,18040,18040,18050,18040,65
|
|
20230908,120800,1016831380,18040,18050,18050,18040,215
|
|
20230908,120700,1012952400,18050,18030,18050,18030,47
|
|
20230908,120600,1012104360,18020,18030,18040,18020,94
|
|
20230908,120500,1010409630,18030,18010,18030,18010,180
|
|
20230908,120400,1007165580,18020,18010,18020,18010,73
|
|
20230908,120300,1005850220,18020,18020,18040,18020,252
|
|
20230908,120200,1001305450,18040,18040,18040,18030,121
|
|
20230908,120100,999122910,18040,18040,18050,18030,142
|
|
20230908,120000,996560240,18070,18070,18080,18050,122
|
|
20230908,115900,994356500,18030,17980,18090,17980,3711
|
|
20230908,115800,927420380,18010,18000,18010,17980,107
|
|
20230908,115700,925493650,17990,17980,18010,17980,81
|
|
20230908,115600,924036070,17980,17990,17990,17970,4
|
|
20230908,115500,923964160,17990,17980,17990,17970,44
|
|
20230908,115400,923173090,17980,17990,17990,17980,7
|
|
20230908,115300,923047190,17990,17990,17990,17990,30
|
|
20230908,115200,922507490,17990,17990,18000,17990,18
|
|
20230908,115100,922183660,17980,17990,17990,17980,91
|
|
20230908,115000,920547400,18000,18000,18000,18000,88
|
|
20230908,114900,918963400,18000,18000,18010,18000,21
|
|
20230908,114800,918585380,18010,18010,18010,18010,0
|
|
20230908,114700,918585380,18010,18000,18010,17990,127
|
|
20230908,114600,916298640,18000,17990,18010,17990,10
|
|
20230908,114500,916118650,18010,18000,18010,18000,101
|
|
20230908,114400,914299930,18000,17980,18010,17980,203
|
|
20230908,114300,910645960,17980,17980,17980,17980,2
|
|
20230908,114200,910610000,17980,17990,17990,17980,22
|
|
20230908,114100,910214430,17980,17970,17980,17970,7
|
|
20230908,114000,910088610,17970,17990,17990,17970,33
|
|
20230908,113900,909494980,17990,17970,17990,17970,14
|
|
20230908,113800,909243280,17970,17990,17990,17970,121
|
|
20230908,113700,907068850,17990,17990,17990,17980,41
|
|
20230908,113600,906331320,17990,17990,17990,17990,40
|
|
20230908,113500,905611720,17970,18000,18000,17970,366
|
|
20230908,113400,899026820,18000,18000,18010,18000,81
|
|
20230908,113300,897568810,18000,18000,18010,18000,68
|
|
20230908,113200,896344390,18010,18000,18010,18000,205
|
|
20230908,113100,892652390,18000,18010,18010,18000,30
|
|
20230908,113000,892112300,18010,18000,18010,18000,314
|
|
20230908,112900,886460290,18000,17990,18000,17990,34
|
|
20230908,112800,885848310,17990,17990,17990,17990,1
|
|
20230908,112700,885830320,17990,17990,18000,17990,24
|
|
20230908,112600,885398550,18000,17990,18000,17990,3
|
|
20230908,112500,885344570,18000,17990,18000,17990,2
|
|
20230908,112400,885308580,18000,17990,18000,17980,140
|
|
20230908,112300,882789810,17990,17990,17990,17980,24
|
|
20230908,112200,882358070,18000,18000,18010,18000,105
|
|
20230908,112100,880467860,18000,17990,18000,17990,101
|
|
20230908,112000,878650170,17980,17980,17990,17980,5
|
|
20230908,111900,878560250,17990,17980,17990,17980,21
|
|
20230908,111800,878182660,17990,17990,17990,17980,31
|
|
20230908,111700,877624990,17980,17980,17990,17980,10
|
|
20230908,111600,877445180,17980,17980,17980,17970,15
|
|
20230908,111500,877175490,17980,17980,17990,17980,30
|
|
20230908,111400,876636080,17980,17990,17990,17980,9
|
|
20230908,111300,876474210,17990,17980,17990,17970,211
|
|
20230908,111200,872680040,17990,18000,18000,17980,6
|
|
20230908,111100,872572100,17980,18000,18010,17980,140
|
|
20230908,111000,870052440,18000,18000,18010,18000,35
|
|
20230908,110900,869422420,18000,18000,18010,18000,139
|
|
20230908,110800,866920410,18000,18000,18010,18000,48
|
|
20230908,110700,866056090,18010,18000,18010,18000,64
|
|
20230908,110600,864904080,18000,18000,18000,18000,25
|
|
20230908,110500,864454080,18000,18000,18000,18000,0
|
|
20230908,110400,864454080,18000,18010,18010,18000,222
|
|
20230908,110300,860457990,18010,18010,18010,18010,1
|
|
20230908,110200,860439980,18000,18010,18010,18000,76
|
|
20230908,110100,859071430,18000,18000,18010,18000,29
|
|
20230908,110000,858549420,18000,17990,18000,17990,171
|
|
20230908,105900,855473120,17980,17980,17980,17970,203
|
|
20230908,105800,851823200,17980,17990,17990,17980,51
|
|
20230908,105700,850906210,17990,17990,17990,17980,262
|
|
20230908,105600,846192900,17990,17990,17990,17990,325
|
|
20230908,105500,840346150,17960,18000,18000,17950,400
|
|
20230908,105400,833151340,18000,18020,18020,18000,436
|
|
20230908,105300,825298130,18020,18020,18030,18020,166
|
|
20230908,105200,822306800,18020,18020,18020,18020,26
|
|
20230908,105100,821838280,18030,18020,18030,18020,25
|
|
20230908,105000,821387730,18030,18020,18030,18020,66
|
|
20230908,104900,820198160,18020,18020,18030,18020,311
|
|
20230908,104800,814592940,18020,18030,18030,18020,33
|
|
20230908,104700,813997970,18030,18040,18040,18020,230
|
|
20230908,104600,809848800,18040,18040,18060,18040,27
|
|
20230908,104500,809361630,18040,18060,18070,18040,212
|
|
20230908,104400,805532370,18060,18030,18060,18030,628
|
|
20230908,104300,794204140,18030,17990,18030,17990,1490
|
|
20230908,104200,767362110,17990,17990,18000,17990,168
|
|
20230908,104100,764339250,17990,18000,18000,17990,65
|
|
20230908,104000,763169270,18000,18000,18000,17990,229
|
|
20230908,103900,759048220,18000,17990,18000,17990,60
|
|
20230908,103800,757968430,17990,17990,17990,17980,119
|
|
20230908,103700,755828090,18000,17990,18000,17990,88
|
|
20230908,103600,754244440,17970,17980,17980,17970,145
|
|
20230908,103500,751637360,17980,18000,18000,17970,584
|
|
20230908,103400,741126960,18000,18000,18000,18000,10
|
|
20230908,103300,740946960,18000,18000,18000,18000,26
|
|
20230908,103200,740478960,18000,18010,18010,18000,12
|
|
20230908,103100,740262950,18010,17990,18010,17990,147
|
|
20230908,103000,737616770,17970,17960,18000,17960,733
|
|
20230908,102900,724439110,17960,17960,17970,17960,170
|
|
20230908,102800,721384300,17970,17970,17980,17960,284
|
|
20230908,102700,716280490,17980,17970,17980,17970,55
|
|
20230908,102600,715291780,17970,17970,17970,17960,75
|
|
20230908,102500,713944040,17970,17960,17970,17960,65
|
|
20230908,102400,712776130,17960,17980,17980,17960,152
|
|
20230908,102300,710044750,17960,17960,17960,17950,205
|
|
20230908,102200,706363140,17970,17960,17970,17960,54
|
|
20230908,102100,705393080,17960,17960,17960,17950,179
|
|
20230908,102000,702178300,17960,17960,17960,17960,65
|
|
20230908,101900,701010900,17960,17980,17980,17960,205
|
|
20230908,101800,697326120,17980,17990,17990,17980,149
|
|
20230908,101700,694646390,17990,17970,17990,17970,392
|
|
20230908,101600,687601090,17970,17990,18000,17970,539
|
|
20230908,101500,677904370,17990,17980,17990,17980,593
|
|
20230908,101400,667238820,17980,17970,17980,17960,196
|
|
20230908,101300,663717570,17970,17940,17970,17940,590
|
|
20230908,101200,653127220,17940,17920,17940,17870,1036
|
|
20230908,101100,634587610,17920,17940,17940,17920,251
|
|
20230908,101000,630086550,17930,17940,17940,17930,45
|
|
20230908,100900,629279260,17940,17920,17940,17920,7
|
|
20230908,100800,629153780,17920,17850,17920,17850,198
|
|
20230908,100700,625609220,17850,17840,17850,17840,101
|
|
20230908,100600,623806570,17850,17850,17850,17850,183
|
|
20230908,100500,620540020,17840,17850,17850,17840,147
|
|
20230908,100400,617917180,17850,17840,17850,17840,65
|
|
20230908,100300,616757570,17840,17850,17850,17840,137
|
|
20230908,100200,614312310,17860,17870,17870,17850,173
|
|
20230908,100100,611222540,17870,17860,17870,17860,12
|
|
20230908,100000,611008120,17870,17880,17880,17860,290
|
|
20230908,095900,605825230,17890,17880,17890,17880,31
|
|
20230908,095800,605270860,17880,17880,17880,17880,109
|
|
20230908,095700,603321940,17870,17870,17870,17870,4
|
|
20230908,095600,603250460,17870,17870,17870,17870,590
|
|
20230908,095500,592707160,17870,17870,17880,17870,35
|
|
20230908,095400,592081700,17870,17870,17870,17870,6
|
|
20230908,095300,591974480,17870,17880,17880,17870,130
|
|
20230908,095200,589650660,17870,17890,17890,17870,67
|
|
20230908,095100,588452170,17890,17920,17920,17890,360
|
|
20230908,095000,582004700,17920,17910,17920,17910,6
|
|
20230908,094900,581897200,17910,17910,17910,17910,20
|
|
20230908,094800,581539000,17910,17910,17910,17910,21
|
|
20230908,094700,581162890,17910,17910,17910,17910,20
|
|
20230908,094600,580804690,17910,17910,17910,17910,105
|
|
20230908,094500,578924140,17910,17910,17920,17910,589
|
|
20230908,094400,568374470,17920,17920,17920,17910,125
|
|
20230908,094300,566135090,17920,17920,17920,17910,72
|
|
20230908,094200,564844870,17920,17910,17920,17910,74
|
|
20230908,094100,563519520,17910,17910,17920,17910,35
|
|
20230908,094000,562892350,17910,17940,17940,17910,203
|
|
20230908,093900,559251170,17940,17970,17970,17940,14
|
|
20230908,093800,558999800,17970,17980,17980,17970,376
|
|
20230908,093700,552242630,17980,17980,17990,17970,1545
|
|
20230908,093600,524463300,17970,17940,17970,17940,317
|
|
20230908,093500,518771650,17950,17950,17950,17950,57
|
|
20230908,093400,517748500,17940,17940,17950,17940,75
|
|
20230908,093300,516402490,17940,17940,17950,17940,84
|
|
20230908,093200,514895470,17940,17950,17950,17940,4
|
|
20230908,093100,514823690,17950,17960,17970,17940,482
|
|
20230908,093000,506173440,17960,17950,17970,17950,879
|
|
20230908,092900,490381770,17940,17950,17960,17940,171
|
|
20230908,092800,487312150,17950,17980,17980,17930,821
|
|
20230908,092700,472576340,17980,18000,18000,17980,594
|
|
20230908,092600,461888540,18010,17980,18020,17980,840
|
|
20230908,092500,446762200,17980,18010,18020,17980,1187
|
|
20230908,092400,425384510,18010,18020,18020,18010,52
|
|
20230908,092300,424447560,18010,18030,18030,18010,108
|
|
20230908,092200,422502000,18030,17950,18030,17950,5476
|
|
20230908,092100,324051950,17950,17950,17960,17940,371
|
|
20230908,092000,317392550,17950,17960,17960,17950,608
|
|
20230908,091900,306477290,17960,17940,17970,17940,1250
|
|
20230908,091800,284036580,17950,17880,17950,17880,2965
|
|
20230908,091700,230917870,17880,17890,17890,17880,203
|
|
20230908,091600,227288220,17880,17880,17900,17880,179
|
|
20230908,091500,224086690,17890,17900,17900,17890,471
|
|
20230908,091400,215660390,17910,17890,17910,17890,635
|
|
20230908,091300,204297090,17890,17870,17910,17870,1577
|
|
20230908,091200,176101040,17870,17860,17910,17850,1112
|
|
20230908,091100,156226990,17860,17870,17900,17860,1552
|
|
20230908,091000,128481080,17870,17860,17870,17860,652
|
|
20230908,090900,116834210,17870,17850,17870,17840,1136
|
|
20230908,090800,96557300,17850,17860,17880,17850,658
|
|
20230908,090700,84808570,17860,17850,17870,17850,475
|
|
20230908,090600,76324910,17840,17830,17840,17830,39
|
|
20230908,090500,75629440,17820,17810,17820,17810,6
|
|
20230908,090400,75522530,17810,17830,17830,17740,337
|
|
20230908,090300,69527410,17840,17840,17850,17830,393
|
|
20230908,090200,62516380,17830,17830,17850,17830,280
|
|
20230908,090100,57523910,17890,17910,17910,17870,439
|
|
20230908,090000,49672460,17920,17770,17940,17760,2789
|