579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183600,310736750,12400,12400,12400,12400,343
|
|
20230818,183500,310736750,12400,12400,12400,12400,0
|
|
20230818,183400,310736750,12400,12400,12400,12400,0
|
|
20230818,183300,310736750,12400,12400,12400,12400,0
|
|
20230818,183200,310736750,12400,12400,12400,12400,0
|
|
20230818,183100,310736750,12400,12400,12400,12400,0
|
|
20230818,183000,310736750,12400,12400,12400,12400,0
|
|
20230818,182900,310736750,12400,12400,12400,12400,0
|
|
20230818,182800,310736750,12400,12400,12400,12400,0
|
|
20230818,182700,310736750,12400,12400,12400,12400,0
|
|
20230818,182600,310736750,12400,12400,12400,12400,0
|
|
20230818,182500,310736750,12400,12400,12400,12400,0
|
|
20230818,182400,310736750,12400,12400,12400,12400,0
|
|
20230818,182300,310736750,12400,12400,12400,12400,0
|
|
20230818,182200,310736750,12400,12400,12400,12400,0
|
|
20230818,182100,310736750,12400,12400,12400,12400,0
|
|
20230818,182000,310736750,12400,12400,12400,12400,0
|
|
20230818,181900,310736750,12400,12400,12400,12400,0
|
|
20230818,181800,310736750,12400,12400,12400,12400,0
|
|
20230818,181700,310736750,12400,12400,12400,12400,0
|
|
20230818,181600,310736750,12400,12400,12400,12400,0
|
|
20230818,181500,310736750,12400,12400,12400,12400,0
|
|
20230818,181400,310736750,12400,12400,12400,12400,0
|
|
20230818,181300,310736750,12400,12400,12400,12400,0
|
|
20230818,181200,310736750,12400,12400,12400,12400,0
|
|
20230818,181100,310736750,12400,12400,12400,12400,0
|
|
20230818,181000,310736750,12400,12400,12400,12400,0
|
|
20230818,180900,310736750,12400,12400,12400,12400,0
|
|
20230818,180800,310736750,12400,12400,12400,12400,0
|
|
20230818,180700,310736750,12400,12400,12400,12400,0
|
|
20230818,180600,310736750,12400,12400,12400,12400,343
|
|
20230818,180500,310736750,12400,12400,12400,12400,0
|
|
20230818,180400,310736750,12400,12400,12400,12400,0
|
|
20230818,180300,310736750,12400,12400,12400,12400,0
|
|
20230818,180200,310736750,12400,12400,12400,12400,0
|
|
20230818,180100,310736750,12400,12400,12400,12400,0
|
|
20230818,180000,310736750,12400,12400,12400,12400,0
|
|
20230818,175900,310736750,12400,12400,12400,12400,0
|
|
20230818,175800,310736750,12400,12400,12400,12400,0
|
|
20230818,175700,310736750,12400,12400,12400,12400,0
|
|
20230818,175600,310736750,12400,12400,12400,12400,0
|
|
20230818,175500,310736750,12400,12400,12400,12400,0
|
|
20230818,175400,310736750,12400,12400,12400,12400,0
|
|
20230818,175300,310736750,12400,12400,12400,12400,0
|
|
20230818,175200,310736750,12400,12400,12400,12400,0
|
|
20230818,175100,310736750,12400,12400,12400,12400,0
|
|
20230818,175000,310736750,12400,12400,12400,12400,0
|
|
20230818,174900,310736750,12400,12400,12400,12400,0
|
|
20230818,174800,310736750,12400,12400,12400,12400,0
|
|
20230818,174700,310736750,12400,12400,12400,12400,0
|
|
20230818,174600,310736750,12400,12400,12400,12400,0
|
|
20230818,174500,310736750,12400,12400,12400,12400,0
|
|
20230818,174400,310736750,12400,12400,12400,12400,0
|
|
20230818,174300,310736750,12400,12400,12400,12400,0
|
|
20230818,174200,310736750,12400,12400,12400,12400,0
|
|
20230818,174100,310736750,12400,12400,12400,12400,0
|
|
20230818,174000,310736750,12400,12400,12400,12400,0
|
|
20230818,173900,310736750,12400,12400,12400,12400,0
|
|
20230818,173800,310736750,12400,12400,12400,12400,0
|
|
20230818,173700,310736750,12400,12400,12400,12400,0
|
|
20230818,173600,310736750,12400,12400,12400,12400,343
|
|
20230818,173500,310736750,12400,12400,12400,12400,0
|
|
20230818,173400,310736750,12400,12400,12400,12400,0
|
|
20230818,173300,310736750,12400,12400,12400,12400,0
|
|
20230818,173200,310736750,12400,12400,12400,12400,0
|
|
20230818,173100,310736750,12400,12400,12400,12400,0
|
|
20230818,173000,310736750,12400,12400,12400,12400,0
|
|
20230818,172900,310736750,12400,12400,12400,12400,0
|
|
20230818,172800,310736750,12400,12400,12400,12400,0
|
|
20230818,172700,310736750,12400,12400,12400,12400,0
|
|
20230818,172600,310736750,12400,12400,12400,12400,0
|
|
20230818,172500,310736750,12400,12400,12400,12400,0
|
|
20230818,172400,310736750,12400,12400,12400,12400,0
|
|
20230818,172300,310736750,12400,12400,12400,12400,0
|
|
20230818,172200,310736750,12400,12400,12400,12400,0
|
|
20230818,172100,310736750,12400,12400,12400,12400,0
|
|
20230818,172000,310736750,12400,12400,12400,12400,0
|
|
20230818,171900,310736750,12400,12400,12400,12400,0
|
|
20230818,171800,310736750,12400,12400,12400,12400,0
|
|
20230818,171700,310736750,12400,12400,12400,12400,0
|
|
20230818,171600,310736750,12400,12400,12400,12400,0
|
|
20230818,171500,310736750,12400,12400,12400,12400,0
|
|
20230818,171400,310736750,12400,12400,12400,12400,0
|
|
20230818,171300,310736750,12400,12400,12400,12400,0
|
|
20230818,171200,310736750,12400,12400,12400,12400,0
|
|
20230818,171100,310736750,12400,12400,12400,12400,0
|
|
20230818,171000,310736750,12400,12400,12400,12400,0
|
|
20230818,170900,310736750,12400,12400,12400,12400,0
|
|
20230818,170800,310736750,12400,12400,12400,12400,0
|
|
20230818,170700,310736750,12400,12400,12400,12400,0
|
|
20230818,170600,310736750,12400,12400,12400,12400,343
|
|
20230818,170500,310736750,12400,12400,12400,12400,0
|
|
20230818,170400,310736750,12400,12400,12400,12400,0
|
|
20230818,170300,310736750,12400,12400,12400,12400,0
|
|
20230818,170200,310736750,12400,12400,12400,12400,0
|
|
20230818,170100,310736750,12400,12400,12400,12400,0
|
|
20230818,170000,310736750,12400,12400,12400,12400,0
|
|
20230818,165900,310736750,12400,12400,12400,12400,0
|
|
20230818,165800,310736750,12400,12400,12400,12400,0
|
|
20230818,165700,310736750,12400,12400,12400,12400,0
|
|
20230818,165600,310736750,12400,12400,12400,12400,0
|
|
20230818,165500,310736750,12400,12400,12400,12400,0
|
|
20230818,165400,310736750,12400,12400,12400,12400,0
|
|
20230818,165300,310736750,12400,12400,12400,12400,0
|
|
20230818,165200,310736750,12400,12400,12400,12400,0
|
|
20230818,165100,310736750,12400,12400,12400,12400,0
|
|
20230818,165000,310736750,12400,12400,12400,12400,0
|
|
20230818,164900,310736750,12400,12400,12400,12400,0
|
|
20230818,164800,310736750,12400,12400,12400,12400,0
|
|
20230818,164700,310736750,12400,12400,12400,12400,0
|
|
20230818,164600,310736750,12400,12400,12400,12400,0
|
|
20230818,164500,310736750,12400,12400,12400,12400,0
|
|
20230818,164400,310736750,12400,12400,12400,12400,0
|
|
20230818,164300,310736750,12400,12400,12400,12400,0
|
|
20230818,164200,310736750,12400,12400,12400,12400,0
|
|
20230818,164100,310736750,12400,12400,12400,12400,0
|
|
20230818,164000,310736750,12400,12400,12400,12400,0
|
|
20230818,163900,310736750,12400,12400,12400,12400,0
|
|
20230818,163800,310736750,12400,12400,12400,12400,0
|
|
20230818,163700,310736750,12400,12400,12400,12400,0
|
|
20230818,163600,310736750,12400,12400,12400,12400,343
|
|
20230818,163500,310736750,12400,12400,12400,12400,0
|
|
20230818,163400,310736750,12400,12400,12400,12400,0
|
|
20230818,163300,310736750,12400,12400,12400,12400,0
|
|
20230818,163200,310736750,12400,12400,12400,12400,0
|
|
20230818,163100,310736750,12400,12400,12400,12400,0
|
|
20230818,163000,310736750,12400,12400,12400,12400,0
|
|
20230818,162900,310736750,12400,12400,12400,12400,0
|
|
20230818,162800,310736750,12400,12400,12400,12400,0
|
|
20230818,162700,310736750,12400,12400,12400,12400,0
|
|
20230818,162600,310736750,12400,12400,12400,12400,0
|
|
20230818,162500,310736750,12400,12400,12400,12400,0
|
|
20230818,162400,310736750,12400,12400,12400,12400,0
|
|
20230818,162300,310736750,12400,12400,12400,12400,0
|
|
20230818,162200,310736750,12400,12400,12400,12400,0
|
|
20230818,162100,310736750,12400,12400,12400,12400,0
|
|
20230818,162000,310736750,12400,12400,12400,12400,0
|
|
20230818,161900,310736750,12400,12400,12400,12400,0
|
|
20230818,161800,310736750,12400,12400,12400,12400,0
|
|
20230818,161700,310736750,12400,12400,12400,12400,0
|
|
20230818,161600,310736750,12400,12400,12400,12400,0
|
|
20230818,161500,310736750,12400,12400,12400,12400,0
|
|
20230818,161400,310736750,12400,12400,12400,12400,0
|
|
20230818,161300,310736750,12400,12400,12400,12400,0
|
|
20230818,161200,310736750,12400,12400,12400,12400,0
|
|
20230818,161100,310736750,12400,12400,12400,12400,0
|
|
20230818,161000,310736750,12400,12400,12400,12400,0
|
|
20230818,160900,310736750,12400,12400,12400,12400,0
|
|
20230818,160800,310736750,12400,12400,12400,12400,0
|
|
20230818,160700,310736750,12400,12400,12400,12400,0
|
|
20230818,160600,310736750,12400,12400,12400,12400,343
|
|
20230818,160500,310736750,12400,12400,12400,12400,0
|
|
20230818,160400,310736750,12400,12400,12400,12400,0
|
|
20230818,160300,310736750,12400,12400,12400,12400,0
|
|
20230818,160200,310736750,12400,12400,12400,12400,0
|
|
20230818,160100,310736750,12400,12400,12400,12400,0
|
|
20230818,160000,310736750,12400,12400,12400,12400,0
|
|
20230818,155900,310736750,12400,12400,12400,12400,0
|
|
20230818,155800,310736750,12400,12400,12400,12400,0
|
|
20230818,155700,310736750,12400,12400,12400,12400,0
|
|
20230818,155600,310736750,12400,12400,12400,12400,0
|
|
20230818,155500,310736750,12400,12400,12400,12400,0
|
|
20230818,155400,310736750,12400,12400,12400,12400,0
|
|
20230818,155300,310736750,12400,12400,12400,12400,0
|
|
20230818,155200,310736750,12400,12400,12400,12400,0
|
|
20230818,155100,310736750,12400,12400,12400,12400,0
|
|
20230818,155000,310736750,12400,12400,12400,12400,0
|
|
20230818,154900,310736750,12400,12400,12400,12400,0
|
|
20230818,154800,310736750,12400,12400,12400,12400,0
|
|
20230818,154700,310736750,12400,12400,12400,12400,0
|
|
20230818,154600,310736750,12400,12400,12400,12400,0
|
|
20230818,154500,310736750,12400,12400,12400,12400,0
|
|
20230818,154400,310736750,12400,12400,12400,12400,0
|
|
20230818,154300,310736750,12400,12400,12400,12400,0
|
|
20230818,154200,310736750,12400,12400,12400,12400,0
|
|
20230818,154100,310736750,12400,12400,12400,12400,0
|
|
20230818,154000,310736750,12400,12400,12400,12400,0
|
|
20230818,153900,310736750,12400,12400,12400,12400,0
|
|
20230818,153800,310736750,12400,12400,12400,12400,0
|
|
20230818,153700,310736750,12400,12400,12400,12400,0
|
|
20230818,153600,310736750,12400,12400,12400,12400,343
|
|
20230818,153500,310736750,12400,12400,12400,12400,0
|
|
20230818,153400,310736750,12400,12400,12400,12400,0
|
|
20230818,153300,310736750,12400,12400,12400,12400,0
|
|
20230818,153200,310736750,12400,12400,12400,12400,0
|
|
20230818,153100,310736750,12400,12400,12400,12400,0
|
|
20230818,153000,310736750,12400,12400,12400,12400,343
|
|
20230818,152900,306483550,12360,12360,12360,12360,0
|
|
20230818,152800,306483550,12360,12360,12360,12360,0
|
|
20230818,152700,306483550,12360,12360,12360,12360,0
|
|
20230818,152600,306483550,12360,12360,12360,12360,0
|
|
20230818,152500,306483550,12360,12360,12360,12360,0
|
|
20230818,152400,306483550,12360,12360,12360,12360,0
|
|
20230818,152300,306483550,12360,12360,12360,12360,0
|
|
20230818,152200,306483550,12360,12360,12360,12360,0
|
|
20230818,152100,306483550,12360,12360,12360,12360,0
|
|
20230818,152000,306483550,12360,12360,12360,12360,0
|
|
20230818,151900,306483550,12360,12390,12390,12360,35
|
|
20230818,151800,306050240,12360,12390,12390,12360,42
|
|
20230818,151700,305529950,12400,12390,12400,12390,164
|
|
20230818,151600,303497290,12390,12390,12390,12390,257
|
|
20230818,151500,300313060,12390,12390,12390,12390,28
|
|
20230818,151400,299966140,12390,12390,12390,12390,40
|
|
20230818,151300,299470540,12390,12390,12390,12390,0
|
|
20230818,151200,299470540,12390,12390,12390,12390,0
|
|
20230818,151100,299470540,12390,12390,12390,12390,18
|
|
20230818,151000,299247520,12390,12360,12390,12360,17
|
|
20230818,150900,299036920,12390,12390,12390,12390,0
|
|
20230818,150800,299036920,12390,12390,12390,12390,20
|
|
20230818,150700,298789120,12390,12390,12390,12390,0
|
|
20230818,150600,298789120,12390,12390,12390,12380,3
|
|
20230818,150500,298751960,12390,12370,12390,12370,4
|
|
20230818,150400,298702420,12390,12390,12390,12390,0
|
|
20230818,150300,298702420,12390,12390,12390,12390,0
|
|
20230818,150200,298702420,12390,12390,12390,12390,0
|
|
20230818,150100,298702420,12390,12390,12390,12390,0
|
|
20230818,150000,298702420,12390,12390,12390,12390,0
|
|
20230818,145900,298702420,12390,12360,12390,12360,2
|
|
20230818,145800,298677670,12360,12360,12360,12360,0
|
|
20230818,145700,298677670,12360,12360,12360,12360,1
|
|
20230818,145600,298665310,12360,12380,12380,12360,441
|
|
20230818,145500,293213850,12390,12390,12390,12390,1
|
|
20230818,145400,293201460,12390,12390,12390,12390,6
|
|
20230818,145300,293127120,12390,12390,12390,12390,4
|
|
20230818,145200,293077560,12390,12390,12390,12390,3
|
|
20230818,145100,293040390,12390,12390,12390,12390,49
|
|
20230818,145000,292433280,12380,12380,12380,12380,0
|
|
20230818,144900,292433280,12380,12380,12380,12380,0
|
|
20230818,144800,292433280,12380,12380,12380,12380,1
|
|
20230818,144700,292420900,12390,12390,12390,12390,14
|
|
20230818,144600,292247440,12390,12390,12390,12390,0
|
|
20230818,144500,292247440,12390,12390,12390,12390,0
|
|
20230818,144400,292247440,12390,12390,12390,12390,0
|
|
20230818,144300,292247440,12390,12390,12390,12390,0
|
|
20230818,144200,292247440,12390,12390,12390,12390,0
|
|
20230818,144100,292247440,12390,12400,12400,12390,9
|
|
20230818,144000,292135920,12400,12390,12400,12390,21
|
|
20230818,143900,291875530,12390,12390,12390,12390,0
|
|
20230818,143800,291875530,12390,12390,12390,12390,0
|
|
20230818,143700,291875530,12390,12390,12390,12390,0
|
|
20230818,143600,291875530,12390,12390,12390,12390,0
|
|
20230818,143500,291875530,12390,12390,12390,12390,0
|
|
20230818,143400,291875530,12390,12390,12390,12390,97
|
|
20230818,143300,290673700,12400,12400,12400,12400,0
|
|
20230818,143200,290673700,12400,12400,12400,12400,0
|
|
20230818,143100,290673700,12400,12400,12400,12400,0
|
|
20230818,143000,290673700,12400,12400,12400,12400,0
|
|
20230818,142900,290673700,12400,12400,12400,12400,200
|
|
20230818,142800,288193700,12400,12400,12400,12400,100
|
|
20230818,142700,286953700,12400,12400,12400,12400,0
|
|
20230818,142600,286953700,12400,12400,12400,12400,0
|
|
20230818,142500,286953700,12400,12400,12400,12400,0
|
|
20230818,142400,286953700,12400,12390,12400,12390,2
|
|
20230818,142300,286928910,12400,12370,12400,12370,66
|
|
20230818,142200,286111690,12370,12370,12370,12370,48
|
|
20230818,142100,285517930,12370,12370,12370,12370,0
|
|
20230818,142000,285517930,12370,12370,12370,12370,1
|
|
20230818,141900,285505560,12370,12370,12370,12370,0
|
|
20230818,141800,285505560,12370,12360,12370,12350,1415
|
|
20230818,141700,268023240,12370,12390,12390,12370,695
|
|
20230818,141600,259424870,12390,12390,12390,12390,0
|
|
20230818,141500,259424870,12390,12390,12390,12390,1
|
|
20230818,141400,259412480,12400,12400,12400,12400,0
|
|
20230818,141300,259412480,12400,12400,12400,12400,0
|
|
20230818,141200,259412480,12400,12400,12400,12400,0
|
|
20230818,141100,259412480,12400,12400,12400,12400,1
|
|
20230818,141000,259400080,12400,12380,12400,12370,42
|
|
20230818,140900,258880070,12390,12390,12390,12390,0
|
|
20230818,140800,258880070,12390,12390,12390,12390,0
|
|
20230818,140700,258880070,12390,12400,12400,12390,35
|
|
20230818,140600,258446200,12400,12400,12400,12400,0
|
|
20230818,140500,258446200,12400,12400,12400,12400,0
|
|
20230818,140400,258446200,12400,12400,12400,12400,0
|
|
20230818,140300,258446200,12400,12400,12400,12400,0
|
|
20230818,140200,258446200,12400,12400,12400,12400,0
|
|
20230818,140100,258446200,12400,12400,12400,12400,0
|
|
20230818,140000,258446200,12400,12390,12400,12390,2
|
|
20230818,135900,258421410,12390,12380,12390,12370,18
|
|
20230818,135800,258198720,12370,12370,12370,12370,3
|
|
20230818,135700,258161610,12390,12390,12390,12390,0
|
|
20230818,135600,258161610,12390,12390,12390,12390,1
|
|
20230818,135500,258149220,12370,12370,12370,12360,42
|
|
20230818,135400,257629720,12360,12380,12380,12360,975
|
|
20230818,135300,245568850,12380,12380,12380,12380,4
|
|
20230818,135200,245519330,12380,12380,12380,12380,4
|
|
20230818,135100,245469810,12380,12380,12380,12380,4
|
|
20230818,135000,245420290,12380,12390,12390,12380,134
|
|
20230818,134900,243761230,12390,12390,12390,12390,4
|
|
20230818,134800,243711670,12390,12390,12390,12390,4
|
|
20230818,134700,243662110,12390,12390,12390,12390,4
|
|
20230818,134600,243612550,12390,12390,12390,12390,4
|
|
20230818,134500,243562990,12390,12390,12390,12390,4
|
|
20230818,134400,243513430,12390,12390,12390,12390,4
|
|
20230818,134300,243463870,12410,12410,12410,12410,0
|
|
20230818,134200,243463870,12410,12410,12410,12410,7
|
|
20230818,134100,243377000,12390,12390,12410,12390,9
|
|
20230818,134000,243265470,12410,12390,12410,12390,5
|
|
20230818,133900,243203500,12420,12410,12420,12410,56
|
|
20230818,133800,242508020,12420,12420,12420,12420,3
|
|
20230818,133700,242470760,12420,12420,12420,12420,0
|
|
20230818,133600,242470760,12420,12410,12420,12410,8
|
|
20230818,133500,242371470,12410,12410,12410,12410,3
|
|
20230818,133400,242334240,12420,12400,12420,12400,49
|
|
20230818,133300,241725760,12420,12420,12420,12420,0
|
|
20230818,133200,241725760,12420,12390,12420,12390,8
|
|
20230818,133100,241626610,12390,12380,12390,12380,14
|
|
20230818,133000,241453190,12380,12380,12380,12380,8
|
|
20230818,132900,241354150,12390,12390,12390,12390,1
|
|
20230818,132800,241341760,12380,12420,12420,12380,43
|
|
20230818,132700,240807860,12370,12370,12370,12370,4
|
|
20230818,132600,240758380,12370,12370,12370,12370,4
|
|
20230818,132500,240708900,12370,12370,12370,12370,49
|
|
20230818,132400,240102770,12370,12370,12370,12370,4
|
|
20230818,132300,240053290,12370,12420,12420,12370,13
|
|
20230818,132200,239892030,12370,12370,12370,12370,4
|
|
20230818,132100,239842550,12370,12370,12370,12370,4
|
|
20230818,132000,239793070,12370,12370,12370,12370,4
|
|
20230818,131900,239743590,12370,12370,12370,12370,4
|
|
20230818,131800,239694110,12370,12370,12370,12370,4
|
|
20230818,131700,239644630,12370,12370,12370,12370,4
|
|
20230818,131600,239595150,12370,12370,12370,12370,4
|
|
20230818,131500,239545670,12370,12370,12370,12370,4
|
|
20230818,131400,239496190,12370,12370,12370,12370,4
|
|
20230818,131300,239446710,12370,12370,12370,12370,4
|
|
20230818,131200,239397230,12370,12370,12370,12370,4
|
|
20230818,131100,239347750,12370,12370,12370,12370,4
|
|
20230818,131000,239298270,12370,12370,12370,12370,4
|
|
20230818,130900,239248790,12370,12390,12390,12370,198
|
|
20230818,130800,236798730,12390,12390,12390,12390,4
|
|
20230818,130700,236749170,12390,12390,12390,12390,4
|
|
20230818,130600,236699610,12390,12390,12390,12390,4
|
|
20230818,130500,236650050,12390,12390,12390,12390,8
|
|
20230818,130400,236550930,12390,12390,12390,12390,4
|
|
20230818,130300,236501370,12390,12390,12390,12390,4
|
|
20230818,130200,236451810,12390,12390,12390,12390,4
|
|
20230818,130100,236402250,12390,12390,12390,12390,4
|
|
20230818,130000,236352690,12390,12390,12390,12390,4
|
|
20230818,125900,236303130,12390,12390,12390,12390,4
|
|
20230818,125800,236253570,12390,12390,12390,12390,4
|
|
20230818,125700,236204010,12390,12390,12390,12390,4
|
|
20230818,125600,236154450,12390,12390,12390,12390,4
|
|
20230818,125500,236104890,12390,12390,12390,12390,0
|
|
20230818,125400,236104890,12390,12390,12390,12390,0
|
|
20230818,125300,236104890,12390,12380,12390,12380,262
|
|
20230818,125200,232858750,12370,12370,12370,12370,4
|
|
20230818,125100,232809270,12370,12400,12400,12370,1754
|
|
20230818,125000,211094740,12400,12400,12400,12400,4
|
|
20230818,124900,211045140,12400,12400,12400,12400,4
|
|
20230818,124800,210995540,12400,12400,12400,12400,64
|
|
20230818,124700,210201940,12400,12400,12400,12400,4
|
|
20230818,124600,210152340,12400,12400,12400,12400,4
|
|
20230818,124500,210102740,12400,12400,12400,12400,4
|
|
20230818,124400,210053140,12400,12400,12400,12400,4
|
|
20230818,124300,210003540,12400,12400,12400,12400,4
|
|
20230818,124200,209953940,12450,12400,12450,12400,25
|
|
20230818,124100,209642890,12400,12400,12400,12400,4
|
|
20230818,124000,209593290,12450,12400,12450,12400,43
|
|
20230818,123900,209058140,12400,12400,12400,12400,4
|
|
20230818,123800,209008540,12400,12400,12400,12400,4
|
|
20230818,123700,208958940,12400,12400,12400,12400,4
|
|
20230818,123600,208909340,12400,12400,12400,12400,4
|
|
20230818,123500,208859740,12400,12400,12400,12400,4
|
|
20230818,123400,208810140,12400,12400,12400,12400,4
|
|
20230818,123300,208760540,12400,12400,12400,12400,4
|
|
20230818,123200,208710940,12400,12400,12400,12400,4
|
|
20230818,123100,208661340,12450,12450,12450,12450,0
|
|
20230818,123000,208661340,12450,12440,12450,12440,30
|
|
20230818,122900,208287890,12450,12450,12450,12450,1
|
|
20230818,122800,208275440,12450,12400,12450,12400,29
|
|
20230818,122700,207914850,12400,12400,12400,12400,4
|
|
20230818,122600,207865250,12400,12400,12400,12400,4
|
|
20230818,122500,207815650,12400,12400,12400,12400,4
|
|
20230818,122400,207766050,12450,12450,12450,12450,0
|
|
20230818,122300,207766050,12450,12450,12450,12450,0
|
|
20230818,122200,207766050,12450,12450,12450,12450,1
|
|
20230818,122100,207753600,12450,12400,12450,12400,40
|
|
20230818,122000,207256190,12400,12400,12400,12400,4
|
|
20230818,121900,207206590,12400,12400,12400,12400,4
|
|
20230818,121800,207156990,12400,12400,12400,12400,4
|
|
20230818,121700,207107390,12450,12450,12450,12450,0
|
|
20230818,121600,207107390,12450,12450,12450,12450,0
|
|
20230818,121500,207107390,12450,12450,12450,12410,137
|
|
20230818,121400,205401780,12450,12390,12450,12390,22
|
|
20230818,121300,205128650,12400,12400,12400,12400,0
|
|
20230818,121200,205128650,12400,12400,12400,12400,11
|
|
20230818,121100,204992250,12390,12390,12390,12390,4
|
|
20230818,121000,204942690,12390,12390,12390,12390,4
|
|
20230818,120900,204893130,12390,12390,12410,12390,6
|
|
20230818,120800,204818770,12390,12390,12390,12390,1
|
|
20230818,120700,204806380,12380,12380,12380,12380,4
|
|
20230818,120600,204756860,12380,12380,12380,12380,8
|
|
20230818,120500,204657820,12410,12410,12410,12410,2
|
|
20230818,120400,204633000,12410,12410,12410,12410,4
|
|
20230818,120300,204583360,12410,12410,12410,12410,4
|
|
20230818,120200,204533720,12410,12410,12410,12410,4
|
|
20230818,120100,204484080,12410,12410,12410,12410,4
|
|
20230818,120000,204434440,12410,12410,12410,12410,4
|
|
20230818,115900,204384800,12410,12410,12410,12410,0
|
|
20230818,115800,204384800,12410,12450,12450,12410,397
|
|
20230818,115700,199457990,12410,12410,12410,12410,9
|
|
20230818,115600,199346300,12450,12450,12450,12450,0
|
|
20230818,115500,199346300,12450,12400,12450,12400,204
|
|
20230818,115400,196810330,12380,12400,12400,12380,1004
|
|
20230818,115300,184360810,12380,12380,12380,12380,8
|
|
20230818,115200,184261770,12380,12380,12380,12380,4
|
|
20230818,115100,184212250,12380,12380,12380,12380,4
|
|
20230818,115000,184162730,12380,12380,12380,12380,4
|
|
20230818,114900,184113210,12380,12380,12380,12380,4
|
|
20230818,114800,184063690,12380,12380,12380,12380,4
|
|
20230818,114700,184014170,12380,12380,12380,12380,16
|
|
20230818,114600,183816090,12380,12380,12380,12380,4
|
|
20230818,114500,183766570,12380,12380,12380,12380,4
|
|
20230818,114400,183717050,12380,12380,12380,12380,4
|
|
20230818,114300,183667530,12380,12380,12380,12380,4
|
|
20230818,114200,183618010,12380,12380,12380,12380,4
|
|
20230818,114100,183568490,12380,12380,12380,12380,4
|
|
20230818,114000,183518970,12380,12380,12380,12380,4
|
|
20230818,113900,183469450,12380,12380,12380,12380,4
|
|
20230818,113800,183419930,12400,12390,12400,12390,501
|
|
20230818,113700,177207570,12400,12400,12400,12400,1184
|
|
20230818,113600,162525970,12400,12410,12410,12390,1082
|
|
20230818,113500,149108440,12410,12410,12410,12410,4
|
|
20230818,113400,149058800,12410,12410,12410,12410,4
|
|
20230818,113300,149009160,12450,12460,12460,12410,14
|
|
20230818,113200,148834950,12470,12420,12470,12420,46
|
|
20230818,113100,148262570,12420,12420,12420,12420,4
|
|
20230818,113000,148212890,12420,12420,12420,12420,4
|
|
20230818,112900,148163210,12490,12490,12490,12490,0
|
|
20230818,112800,148163210,12490,12490,12490,12490,0
|
|
20230818,112700,148163210,12490,12490,12490,12490,1
|
|
20230818,112600,148150720,12490,12410,12490,12410,129
|
|
20230818,112500,146543720,12450,12400,12450,12400,2045
|
|
20230818,112400,121183210,12380,12400,12400,12380,6
|
|
20230818,112300,121108890,12380,12380,12380,12380,4
|
|
20230818,112200,121059370,12380,12380,12380,12380,4
|
|
20230818,112100,121009850,12400,12400,12400,12400,0
|
|
20230818,112000,121009850,12400,12400,12400,12400,0
|
|
20230818,111900,121009850,12400,12390,12400,12390,69
|
|
20230818,111800,120154470,12370,12370,12370,12370,4
|
|
20230818,111700,120104990,12370,12370,12370,12370,8
|
|
20230818,111600,120006030,12370,12370,12370,12370,4
|
|
20230818,111500,119956550,12370,12370,12370,12370,3
|
|
20230818,111400,119919440,12390,12370,12390,12370,5
|
|
20230818,111300,119857570,12390,12370,12390,12370,5
|
|
20230818,111200,119795700,12370,12370,12370,12370,4
|
|
20230818,111100,119746220,12370,12370,12370,12370,3
|
|
20230818,111000,119709110,12390,12390,12390,12390,0
|
|
20230818,110900,119709110,12390,12390,12390,12390,1
|
|
20230818,110800,119696720,12380,12370,12380,12370,15
|
|
20230818,110700,119511100,12380,12380,12380,12380,2
|
|
20230818,110600,119486340,12370,12370,12370,12370,4
|
|
20230818,110500,119436860,12370,12370,12370,12370,4
|
|
20230818,110400,119387380,12370,12370,12370,12370,4
|
|
20230818,110300,119337900,12370,12370,12370,12370,4
|
|
20230818,110200,119288420,12370,12370,12370,12370,4
|
|
20230818,110100,119238940,12370,12370,12370,12370,4
|
|
20230818,110000,119189460,12370,12370,12370,12370,4
|
|
20230818,105900,119139980,12370,12370,12370,12370,3
|
|
20230818,105800,119102870,12390,12380,12390,12370,241
|
|
20230818,105700,116119310,12400,12400,12400,12400,0
|
|
20230818,105600,116119310,12400,12400,12400,12400,0
|
|
20230818,105500,116119310,12400,12380,12400,12380,14
|
|
20230818,105400,115945970,12370,12370,12370,12370,4
|
|
20230818,105300,115896490,12370,12370,12370,12370,1
|
|
20230818,105200,115884120,12370,12370,12370,12370,4
|
|
20230818,105100,115834640,12370,12380,12380,12370,9
|
|
20230818,105000,115723300,12380,12390,12400,12380,74
|
|
20230818,104900,114806450,12390,12400,12400,12390,2
|
|
20230818,104800,114781660,12370,12380,12380,12370,1754
|
|
20230818,104700,93083020,12380,12380,12380,12380,4
|
|
20230818,104600,93033500,12380,12380,12380,12380,4
|
|
20230818,104500,92983980,12380,12400,12400,12380,15
|
|
20230818,104400,92798060,12380,12380,12380,12380,4
|
|
20230818,104300,92748540,12380,12380,12380,12380,4
|
|
20230818,104200,92699020,12380,12380,12380,12380,4
|
|
20230818,104100,92649500,12400,12400,12400,12400,0
|
|
20230818,104000,92649500,12400,12380,12400,12380,125
|
|
20230818,103900,91099720,12390,12390,12390,12390,3
|
|
20230818,103800,91062550,12400,12400,12400,12400,0
|
|
20230818,103700,91062550,12400,12400,12400,12400,0
|
|
20230818,103600,91062550,12400,12400,12400,12400,0
|
|
20230818,103500,91062550,12400,12390,12400,12390,397
|
|
20230818,103400,86139790,12390,12390,12390,12390,4
|
|
20230818,103300,86090230,12400,12400,12400,12390,797
|
|
20230818,103200,76207470,12380,12380,12380,12380,4
|
|
20230818,103100,76157950,12380,12380,12380,12380,4
|
|
20230818,103000,76108430,12380,12380,12380,12380,4
|
|
20230818,102900,76058910,12380,12380,12380,12380,4
|
|
20230818,102800,76009390,12380,12380,12380,12380,4
|
|
20230818,102700,75959870,12380,12380,12380,12380,4
|
|
20230818,102600,75910350,12380,12380,12380,12380,4
|
|
20230818,102500,75860830,12380,12380,12380,12380,4
|
|
20230818,102400,75811310,12380,12380,12380,12380,4
|
|
20230818,102300,75761790,12380,12380,12380,12380,4
|
|
20230818,102200,75712270,12380,12380,12380,12380,4
|
|
20230818,102100,75662750,12380,12380,12380,12380,4
|
|
20230818,102000,75613230,12380,12380,12380,12380,4
|
|
20230818,101900,75563710,12380,12380,12380,12380,4
|
|
20230818,101800,75514190,12380,12380,12380,12380,4
|
|
20230818,101700,75464670,12380,12380,12380,12380,4
|
|
20230818,101600,75415150,12380,12380,12380,12380,4
|
|
20230818,101500,75365630,12400,12400,12400,12380,332
|
|
20230818,101400,71250580,12400,12390,12400,12390,2
|
|
20230818,101300,71225790,12450,12450,12450,12450,1
|
|
20230818,101200,71213340,12450,12400,12450,12400,27
|
|
20230818,101100,70878440,12390,12400,12400,12390,1088
|
|
20230818,101000,57387280,12400,12400,12400,12400,4
|
|
20230818,100900,57337680,12400,12400,12400,12400,4
|
|
20230818,100800,57288080,12390,12440,12440,12390,1117
|
|
20230818,100700,43428290,12430,12480,12480,12390,2010
|
|
20230818,100600,18496870,12460,12460,12460,12460,7
|
|
20230818,100500,18409650,12460,12460,12460,12460,3
|
|
20230818,100400,18372270,12460,12470,12510,12460,80
|
|
20230818,100300,17374480,12470,12480,12480,12470,3
|
|
20230818,100200,17337050,12480,12480,12480,12480,4
|
|
20230818,100100,17287130,12510,12510,12510,12490,23
|
|
20230818,100000,16999480,12510,12510,12510,12510,4
|
|
20230818,095900,16949440,12510,12500,12510,12500,9
|
|
20230818,095800,16836910,12510,12510,12510,12510,0
|
|
20230818,095700,16836910,12510,12490,12510,12490,68
|
|
20230818,095600,15986830,12490,12490,12490,12490,56
|
|
20230818,095500,15287390,12490,12490,12490,12490,0
|
|
20230818,095400,15287390,12490,12490,12490,12490,6
|
|
20230818,095300,15212450,12480,12480,12480,12480,0
|
|
20230818,095200,15212450,12480,12480,12480,12480,0
|
|
20230818,095100,15212450,12480,12490,12490,12480,83
|
|
20230818,095000,14176590,12490,12490,12490,12490,0
|
|
20230818,094900,14176590,12490,12490,12490,12490,0
|
|
20230818,094800,14176590,12490,12490,12490,12490,1
|
|
20230818,094700,14164100,12490,12490,12490,12490,0
|
|
20230818,094600,14164100,12490,12490,12490,12490,6
|
|
20230818,094500,14089160,12490,12490,12490,12490,14
|
|
20230818,094400,13914300,12490,12490,12490,12490,0
|
|
20230818,094300,13914300,12490,12490,12490,12490,1
|
|
20230818,094200,13901810,12490,12490,12490,12490,0
|
|
20230818,094100,13901810,12490,12490,12490,12490,12
|
|
20230818,094000,13751930,12490,12490,12490,12490,0
|
|
20230818,093900,13751930,12490,12490,12490,12490,6
|
|
20230818,093800,13676990,12500,12500,12500,12500,0
|
|
20230818,093700,13676990,12500,12500,12500,12500,0
|
|
20230818,093600,13676990,12500,12500,12500,12500,0
|
|
20230818,093500,13676990,12500,12500,12500,12500,0
|
|
20230818,093400,13676990,12500,12490,12500,12490,55
|
|
20230818,093300,12989860,12490,12490,12490,12490,200
|
|
20230818,093200,10491860,12490,12490,12490,12490,0
|
|
20230818,093100,10491860,12490,12490,12490,12490,244
|
|
20230818,093000,7444300,12510,12510,12510,12510,0
|
|
20230818,092900,7444300,12510,12510,12510,12510,1
|
|
20230818,092800,7431790,12530,12530,12530,12530,0
|
|
20230818,092700,7431790,12530,12530,12530,12530,0
|
|
20230818,092600,7431790,12530,12530,12530,12530,0
|
|
20230818,092500,7431790,12530,12530,12530,12530,0
|
|
20230818,092400,7431790,12530,12530,12530,12530,1
|
|
20230818,092300,7419260,12530,12530,12530,12530,0
|
|
20230818,092200,7419260,12530,12530,12530,12530,0
|
|
20230818,092100,7419260,12530,12530,12540,12530,248
|
|
20230818,092000,4311600,12530,12540,12550,12520,299
|
|
20230818,091900,564090,12540,12540,12540,12540,0
|
|
20230818,091800,564090,12540,12540,12540,12540,0
|
|
20230818,091700,564090,12540,12540,12540,12540,0
|
|
20230818,091600,564090,12540,12540,12540,12540,0
|
|
20230818,091500,564090,12540,12540,12540,12540,0
|
|
20230818,091400,564090,12540,12540,12540,12540,0
|
|
20230818,091300,564090,12540,12540,12540,12540,1
|
|
20230818,091200,551550,12490,12490,12490,12490,0
|
|
20230818,091100,551550,12490,12490,12490,12490,5
|
|
20230818,091000,489100,12500,12500,12500,12500,23
|
|
20230818,090900,201600,12600,12600,12600,12600,0
|
|
20230818,090800,201600,12600,12600,12600,12600,0
|
|
20230818,090700,201600,12600,12600,12600,12600,0
|
|
20230818,090600,201600,12600,12600,12600,12600,0
|
|
20230818,090500,201600,12600,12600,12600,12600,0
|
|
20230818,090400,201600,12600,12600,12600,12600,0
|
|
20230818,090300,201600,12600,12600,12600,12600,0
|
|
20230818,090200,201600,12600,12600,12600,12600,0
|
|
20230818,090100,201600,12600,12600,12600,12600,0
|
|
20230818,090000,201600,12600,12600,12600,12600,16
|