578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,183400,1074312670,10630,10630,10630,10630,0
|
|
20230808,183300,1074312670,10630,10630,10630,10630,0
|
|
20230808,183200,1074312670,10630,10630,10630,10630,0
|
|
20230808,183100,1074312670,10630,10630,10630,10630,0
|
|
20230808,183000,1074312670,10630,10630,10630,10630,0
|
|
20230808,182900,1074312670,10630,10630,10630,10630,0
|
|
20230808,182800,1074312670,10630,10630,10630,10630,0
|
|
20230808,182700,1074312670,10630,10630,10630,10630,0
|
|
20230808,182600,1074312670,10630,10630,10630,10630,0
|
|
20230808,182500,1074312670,10630,10630,10630,10630,0
|
|
20230808,182400,1074312670,10630,10630,10630,10630,0
|
|
20230808,182300,1074312670,10630,10630,10630,10630,0
|
|
20230808,182200,1074312670,10630,10630,10630,10630,0
|
|
20230808,182100,1074312670,10630,10630,10630,10630,0
|
|
20230808,182000,1074312670,10630,10630,10630,10630,0
|
|
20230808,181900,1074312670,10630,10630,10630,10630,0
|
|
20230808,181800,1074312670,10630,10630,10630,10630,0
|
|
20230808,181700,1074312670,10630,10630,10630,10630,0
|
|
20230808,181600,1074312670,10630,10630,10630,10630,0
|
|
20230808,181500,1074312670,10630,10630,10630,10630,0
|
|
20230808,181400,1074312670,10630,10630,10630,10630,0
|
|
20230808,181300,1074312670,10630,10630,10630,10630,0
|
|
20230808,181200,1074312670,10630,10630,10630,10630,0
|
|
20230808,181100,1074312670,10630,10630,10630,10630,0
|
|
20230808,181000,1074312670,10630,10630,10630,10630,0
|
|
20230808,180900,1074312670,10630,10630,10630,10630,0
|
|
20230808,180800,1074312670,10630,10630,10630,10630,0
|
|
20230808,180700,1074312670,10630,10630,10630,10630,0
|
|
20230808,180600,1074312670,10630,10630,10630,10630,0
|
|
20230808,180500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,180400,1074312670,10630,10630,10630,10630,0
|
|
20230808,180300,1074312670,10630,10630,10630,10630,0
|
|
20230808,180200,1074312670,10630,10630,10630,10630,0
|
|
20230808,180100,1074312670,10630,10630,10630,10630,0
|
|
20230808,180000,1074312670,10630,10630,10630,10630,0
|
|
20230808,175900,1074312670,10630,10630,10630,10630,0
|
|
20230808,175800,1074312670,10630,10630,10630,10630,0
|
|
20230808,175700,1074312670,10630,10630,10630,10630,0
|
|
20230808,175600,1074312670,10630,10630,10630,10630,0
|
|
20230808,175500,1074312670,10630,10630,10630,10630,0
|
|
20230808,175400,1074312670,10630,10630,10630,10630,0
|
|
20230808,175300,1074312670,10630,10630,10630,10630,0
|
|
20230808,175200,1074312670,10630,10630,10630,10630,0
|
|
20230808,175100,1074312670,10630,10630,10630,10630,0
|
|
20230808,175000,1074312670,10630,10630,10630,10630,0
|
|
20230808,174900,1074312670,10630,10630,10630,10630,0
|
|
20230808,174800,1074312670,10630,10630,10630,10630,0
|
|
20230808,174700,1074312670,10630,10630,10630,10630,0
|
|
20230808,174600,1074312670,10630,10630,10630,10630,0
|
|
20230808,174500,1074312670,10630,10630,10630,10630,0
|
|
20230808,174400,1074312670,10630,10630,10630,10630,0
|
|
20230808,174300,1074312670,10630,10630,10630,10630,0
|
|
20230808,174200,1074312670,10630,10630,10630,10630,0
|
|
20230808,174100,1074312670,10630,10630,10630,10630,0
|
|
20230808,174000,1074312670,10630,10630,10630,10630,0
|
|
20230808,173900,1074312670,10630,10630,10630,10630,0
|
|
20230808,173800,1074312670,10630,10630,10630,10630,0
|
|
20230808,173700,1074312670,10630,10630,10630,10630,0
|
|
20230808,173600,1074312670,10630,10630,10630,10630,0
|
|
20230808,173500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,173400,1074312670,10630,10630,10630,10630,0
|
|
20230808,173300,1074312670,10630,10630,10630,10630,0
|
|
20230808,173200,1074312670,10630,10630,10630,10630,0
|
|
20230808,173100,1074312670,10630,10630,10630,10630,0
|
|
20230808,173000,1074312670,10630,10630,10630,10630,0
|
|
20230808,172900,1074312670,10630,10630,10630,10630,0
|
|
20230808,172800,1074312670,10630,10630,10630,10630,0
|
|
20230808,172700,1074312670,10630,10630,10630,10630,0
|
|
20230808,172600,1074312670,10630,10630,10630,10630,0
|
|
20230808,172500,1074312670,10630,10630,10630,10630,0
|
|
20230808,172400,1074312670,10630,10630,10630,10630,0
|
|
20230808,172300,1074312670,10630,10630,10630,10630,0
|
|
20230808,172200,1074312670,10630,10630,10630,10630,0
|
|
20230808,172100,1074312670,10630,10630,10630,10630,0
|
|
20230808,172000,1074312670,10630,10630,10630,10630,0
|
|
20230808,171900,1074312670,10630,10630,10630,10630,0
|
|
20230808,171800,1074312670,10630,10630,10630,10630,0
|
|
20230808,171700,1074312670,10630,10630,10630,10630,0
|
|
20230808,171600,1074312670,10630,10630,10630,10630,0
|
|
20230808,171500,1074312670,10630,10630,10630,10630,0
|
|
20230808,171400,1074312670,10630,10630,10630,10630,0
|
|
20230808,171300,1074312670,10630,10630,10630,10630,0
|
|
20230808,171200,1074312670,10630,10630,10630,10630,0
|
|
20230808,171100,1074312670,10630,10630,10630,10630,0
|
|
20230808,171000,1074312670,10630,10630,10630,10630,0
|
|
20230808,170900,1074312670,10630,10630,10630,10630,0
|
|
20230808,170800,1074312670,10630,10630,10630,10630,0
|
|
20230808,170700,1074312670,10630,10630,10630,10630,0
|
|
20230808,170600,1074312670,10630,10630,10630,10630,0
|
|
20230808,170500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,170400,1074312670,10630,10630,10630,10630,0
|
|
20230808,170300,1074312670,10630,10630,10630,10630,0
|
|
20230808,170200,1074312670,10630,10630,10630,10630,0
|
|
20230808,170100,1074312670,10630,10630,10630,10630,0
|
|
20230808,170000,1074312670,10630,10630,10630,10630,0
|
|
20230808,165900,1074312670,10630,10630,10630,10630,0
|
|
20230808,165800,1074312670,10630,10630,10630,10630,0
|
|
20230808,165700,1074312670,10630,10630,10630,10630,0
|
|
20230808,165600,1074312670,10630,10630,10630,10630,0
|
|
20230808,165500,1074312670,10630,10630,10630,10630,0
|
|
20230808,165400,1074312670,10630,10630,10630,10630,0
|
|
20230808,165300,1074312670,10630,10630,10630,10630,0
|
|
20230808,165200,1074312670,10630,10630,10630,10630,0
|
|
20230808,165100,1074312670,10630,10630,10630,10630,0
|
|
20230808,165000,1074312670,10630,10630,10630,10630,0
|
|
20230808,164900,1074312670,10630,10630,10630,10630,0
|
|
20230808,164800,1074312670,10630,10630,10630,10630,0
|
|
20230808,164700,1074312670,10630,10630,10630,10630,0
|
|
20230808,164600,1074312670,10630,10630,10630,10630,0
|
|
20230808,164500,1074312670,10630,10630,10630,10630,0
|
|
20230808,164400,1074312670,10630,10630,10630,10630,0
|
|
20230808,164300,1074312670,10630,10630,10630,10630,0
|
|
20230808,164200,1074312670,10630,10630,10630,10630,0
|
|
20230808,164100,1074312670,10630,10630,10630,10630,0
|
|
20230808,164000,1074312670,10630,10630,10630,10630,0
|
|
20230808,163900,1074312670,10630,10630,10630,10630,0
|
|
20230808,163800,1074312670,10630,10630,10630,10630,0
|
|
20230808,163700,1074312670,10630,10630,10630,10630,0
|
|
20230808,163600,1074312670,10630,10630,10630,10630,0
|
|
20230808,163500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,163400,1074312670,10630,10630,10630,10630,0
|
|
20230808,163300,1074312670,10630,10630,10630,10630,0
|
|
20230808,163200,1074312670,10630,10630,10630,10630,0
|
|
20230808,163100,1074312670,10630,10630,10630,10630,0
|
|
20230808,163000,1074312670,10630,10630,10630,10630,0
|
|
20230808,162900,1074312670,10630,10630,10630,10630,0
|
|
20230808,162800,1074312670,10630,10630,10630,10630,0
|
|
20230808,162700,1074312670,10630,10630,10630,10630,0
|
|
20230808,162600,1074312670,10630,10630,10630,10630,0
|
|
20230808,162500,1074312670,10630,10630,10630,10630,0
|
|
20230808,162400,1074312670,10630,10630,10630,10630,0
|
|
20230808,162300,1074312670,10630,10630,10630,10630,0
|
|
20230808,162200,1074312670,10630,10630,10630,10630,0
|
|
20230808,162100,1074312670,10630,10630,10630,10630,0
|
|
20230808,162000,1074312670,10630,10630,10630,10630,0
|
|
20230808,161900,1074312670,10630,10630,10630,10630,0
|
|
20230808,161800,1074312670,10630,10630,10630,10630,0
|
|
20230808,161700,1074312670,10630,10630,10630,10630,0
|
|
20230808,161600,1074312670,10630,10630,10630,10630,0
|
|
20230808,161500,1074312670,10630,10630,10630,10630,0
|
|
20230808,161400,1074312670,10630,10630,10630,10630,0
|
|
20230808,161300,1074312670,10630,10630,10630,10630,0
|
|
20230808,161200,1074312670,10630,10630,10630,10630,0
|
|
20230808,161100,1074312670,10630,10630,10630,10630,0
|
|
20230808,161000,1074312670,10630,10630,10630,10630,0
|
|
20230808,160900,1074312670,10630,10630,10630,10630,0
|
|
20230808,160800,1074312670,10630,10630,10630,10630,0
|
|
20230808,160700,1074312670,10630,10630,10630,10630,0
|
|
20230808,160600,1074312670,10630,10630,10630,10630,0
|
|
20230808,160500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,160400,1074312670,10630,10630,10630,10630,0
|
|
20230808,160300,1074312670,10630,10630,10630,10630,0
|
|
20230808,160200,1074312670,10630,10630,10630,10630,0
|
|
20230808,160100,1074312670,10630,10630,10630,10630,0
|
|
20230808,160000,1074312670,10630,10630,10630,10630,0
|
|
20230808,155900,1074312670,10630,10630,10630,10630,0
|
|
20230808,155800,1074312670,10630,10630,10630,10630,0
|
|
20230808,155700,1074312670,10630,10630,10630,10630,0
|
|
20230808,155600,1074312670,10630,10630,10630,10630,0
|
|
20230808,155500,1074312670,10630,10630,10630,10630,0
|
|
20230808,155400,1074312670,10630,10630,10630,10630,0
|
|
20230808,155300,1074312670,10630,10630,10630,10630,0
|
|
20230808,155200,1074312670,10630,10630,10630,10630,0
|
|
20230808,155100,1074312670,10630,10630,10630,10630,0
|
|
20230808,155000,1074312670,10630,10630,10630,10630,0
|
|
20230808,154900,1074312670,10630,10630,10630,10630,0
|
|
20230808,154800,1074312670,10630,10630,10630,10630,0
|
|
20230808,154700,1074312670,10630,10630,10630,10630,0
|
|
20230808,154600,1074312670,10630,10630,10630,10630,0
|
|
20230808,154500,1074312670,10630,10630,10630,10630,0
|
|
20230808,154400,1074312670,10630,10630,10630,10630,0
|
|
20230808,154300,1074312670,10630,10630,10630,10630,0
|
|
20230808,154200,1074312670,10630,10630,10630,10630,0
|
|
20230808,154100,1074312670,10630,10630,10630,10630,0
|
|
20230808,154000,1074312670,10630,10630,10630,10630,0
|
|
20230808,153900,1074312670,10630,10630,10630,10630,0
|
|
20230808,153800,1074312670,10630,10630,10630,10630,0
|
|
20230808,153700,1074312670,10630,10630,10630,10630,0
|
|
20230808,153600,1074312670,10630,10630,10630,10630,0
|
|
20230808,153500,1074312670,10630,10630,10630,10630,2578
|
|
20230808,153400,1074312670,10630,10630,10630,10630,0
|
|
20230808,153300,1074312670,10630,10630,10630,10630,0
|
|
20230808,153200,1074312670,10630,10630,10630,10630,0
|
|
20230808,153100,1074312670,10630,10630,10630,10630,0
|
|
20230808,153000,1074312670,10630,10630,10630,10630,2578
|
|
20230808,152900,1046908530,10630,10630,10630,10630,0
|
|
20230808,152800,1046908530,10630,10630,10630,10630,0
|
|
20230808,152700,1046908530,10630,10630,10630,10630,0
|
|
20230808,152600,1046908530,10630,10630,10630,10630,0
|
|
20230808,152500,1046908530,10630,10630,10630,10630,0
|
|
20230808,152400,1046908530,10630,10630,10630,10630,0
|
|
20230808,152300,1046908530,10630,10630,10630,10630,0
|
|
20230808,152200,1046908530,10630,10630,10630,10630,0
|
|
20230808,152100,1046908530,10630,10630,10630,10630,0
|
|
20230808,152000,1046908530,10630,10630,10630,10630,0
|
|
20230808,151900,1046908530,10630,10630,10630,10580,644
|
|
20230808,151800,1040071990,10630,10590,10630,10590,10
|
|
20230808,151700,1039965750,10620,10590,10620,10590,8
|
|
20230808,151600,1039880820,10630,10600,10630,10580,63
|
|
20230808,151500,1039213030,10600,10590,10600,10590,3
|
|
20230808,151400,1039181250,10610,10590,10610,10590,11
|
|
20230808,151300,1039064730,10590,10600,10600,10580,162
|
|
20230808,151200,1037350560,10600,10570,10600,10570,2
|
|
20230808,151100,1037329390,10620,10620,10620,10560,1127
|
|
20230808,151000,1025377720,10610,10620,10620,10580,23
|
|
20230808,150900,1025133760,10580,10590,10620,10580,703
|
|
20230808,150800,1017675760,10590,10590,10590,10580,289
|
|
20230808,150700,1014617780,10580,10570,10580,10560,67
|
|
20230808,150600,1013908960,10580,10560,10580,10560,434
|
|
20230808,150500,1009323290,10580,10570,10580,10560,14
|
|
20230808,150400,1009175210,10580,10570,10580,10560,385
|
|
20230808,150300,1005106830,10570,10570,10570,10570,3
|
|
20230808,150200,1005075120,10570,10560,10590,10560,49
|
|
20230808,150100,1004557180,10570,10580,10580,10570,401
|
|
20230808,150000,1000317380,10590,10580,10590,10580,4
|
|
20230808,145900,1000275040,10580,10580,10580,10580,23
|
|
20230808,145800,1000031700,10570,10570,10570,10570,5
|
|
20230808,145700,999978850,10570,10570,10570,10570,3
|
|
20230808,145600,999947140,10570,10570,10570,10570,4
|
|
20230808,145500,999904860,10570,10560,10570,10560,133
|
|
20230808,145400,998500340,10560,10560,10560,10560,218
|
|
20230808,145300,996198260,10560,10580,10600,10560,628
|
|
20230808,145200,989562810,10560,10580,10600,10560,4
|
|
20230808,145100,989520480,10560,10570,10580,10560,52
|
|
20230808,145000,988970840,10570,10570,10580,10560,225
|
|
20230808,144900,986592590,10580,10580,10580,10580,2
|
|
20230808,144800,986571430,10580,10590,10590,10580,4
|
|
20230808,144700,986529090,10590,10590,10600,10560,7
|
|
20230808,144600,986454950,10590,10580,10590,10560,118
|
|
20230808,144500,985208690,10600,10590,10600,10560,201
|
|
20230808,144400,983085010,10610,10600,10610,10590,14
|
|
20230808,144300,982936500,10610,10610,10610,10600,15
|
|
20230808,144200,982777390,10610,10600,10610,10600,6
|
|
20230808,144100,982713780,10600,10600,10600,10600,5
|
|
20230808,144000,982660780,10600,10600,10600,10600,4
|
|
20230808,143900,982618380,10600,10610,10610,10600,6
|
|
20230808,143800,982554770,10620,10560,10620,10560,3
|
|
20230808,143700,982522980,10630,10600,10630,10600,74
|
|
20230808,143600,981738500,10600,10600,10600,10600,3
|
|
20230808,143500,981706700,10600,10600,10600,10600,2
|
|
20230808,143400,981685500,10600,10610,10620,10600,31
|
|
20230808,143300,981356320,10600,10600,10620,10600,5
|
|
20230808,143200,981303300,10640,10620,10640,10600,252
|
|
20230808,143100,978623150,10650,10640,10650,10640,94
|
|
20230808,143000,977622980,10650,10600,10650,10600,660
|
|
20230808,142900,970601440,10600,10560,10620,10560,4
|
|
20230808,142800,970559060,10610,10610,10630,10600,146
|
|
20230808,142700,969010280,10610,10610,10610,10610,0
|
|
20230808,142600,969010280,10610,10620,10620,10560,266
|
|
20230808,142500,966198570,10590,10580,10590,10560,311
|
|
20230808,142400,962914140,10560,10580,10580,10560,93
|
|
20230808,142300,961932040,10590,10590,10590,10590,0
|
|
20230808,142200,961932040,10590,10600,10600,10590,170
|
|
20230808,142100,960130120,10600,10600,10600,10600,3
|
|
20230808,142000,960098320,10600,10610,10610,10600,32
|
|
20230808,141900,959758860,10610,10570,10610,10570,18
|
|
20230808,141800,959568560,10570,10580,10610,10550,132
|
|
20230808,141700,958174900,10610,10610,10610,10610,2
|
|
20230808,141600,958153680,10610,10570,10610,10570,11
|
|
20230808,141500,958037370,10620,10630,10630,10570,159
|
|
20230808,141400,956351630,10650,10590,10650,10590,188
|
|
20230808,141300,954358550,10590,10560,10590,10560,184
|
|
20230808,141200,952414500,10570,10560,10570,10560,87
|
|
20230808,141100,951495020,10560,10570,10570,10560,268
|
|
20230808,141000,948664200,10590,10570,10590,10570,24
|
|
20230808,140900,948410500,10570,10570,10570,10570,219
|
|
20230808,140800,946095670,10580,10590,10590,10580,422
|
|
20230808,140700,941630260,10600,10610,10610,10600,137
|
|
20230808,140600,940177840,10620,10650,10650,10610,272
|
|
20230808,140500,937289400,10610,10640,10650,10610,649
|
|
20230808,140400,930398030,10650,10640,10650,10620,313
|
|
20230808,140300,927068280,10650,10650,10650,10650,1
|
|
20230808,140200,927057630,10650,10630,10650,10630,95
|
|
20230808,140100,926046730,10620,10620,10620,10620,10
|
|
20230808,140000,925940530,10620,10640,10640,10620,311
|
|
20230808,135900,922635830,10640,10640,10640,10640,11
|
|
20230808,135800,922518790,10620,10620,10620,10620,30
|
|
20230808,135700,922200190,10640,10640,10640,10630,199
|
|
20230808,135600,920084150,10650,10640,10650,10640,70
|
|
20230808,135500,919338750,10650,10650,10650,10650,222
|
|
20230808,135400,916974450,10650,10650,10650,10650,1
|
|
20230808,135300,916963800,10640,10640,10640,10640,100
|
|
20230808,135200,915899800,10630,10630,10630,10630,15
|
|
20230808,135100,915740350,10630,10630,10630,10630,35
|
|
20230808,135000,915368300,10620,10620,10620,10620,142
|
|
20230808,134900,913860260,10620,10620,10620,10620,16
|
|
20230808,134800,913690340,10620,10620,10620,10620,3
|
|
20230808,134700,913658480,10590,10590,10590,10590,100
|
|
20230808,134600,912599480,10590,10590,10590,10590,0
|
|
20230808,134500,912599480,10590,10590,10590,10590,86
|
|
20230808,134400,911688740,10590,10590,10590,10590,1
|
|
20230808,134300,911678150,10590,10590,10590,10590,0
|
|
20230808,134200,911678150,10590,10590,10590,10590,94
|
|
20230808,134100,910682690,10590,10590,10590,10590,105
|
|
20230808,134000,909570740,10590,10590,10590,10590,1
|
|
20230808,133900,909560150,10580,10580,10580,10580,1
|
|
20230808,133800,909549570,10590,10590,10590,10590,1
|
|
20230808,133700,909538980,10590,10590,10590,10590,0
|
|
20230808,133600,909538980,10590,10590,10590,10590,10
|
|
20230808,133500,909433080,10590,10590,10590,10590,0
|
|
20230808,133400,909433080,10590,10580,10590,10580,112
|
|
20230808,133300,908248000,10580,10580,10580,10580,1
|
|
20230808,133200,908237420,10630,10610,10630,10610,1394
|
|
20230808,133100,893443540,10620,10620,10620,10620,139
|
|
20230808,133000,891967360,10640,10620,10640,10620,26
|
|
20230808,132900,891690980,10620,10630,10630,10620,312
|
|
20230808,132800,888376540,10650,10650,10650,10650,0
|
|
20230808,132700,888376540,10650,10630,10650,10620,106
|
|
20230808,132600,887249770,10650,10650,10650,10650,100
|
|
20230808,132500,886184770,10650,10650,10650,10650,100
|
|
20230808,132400,885119770,10640,10640,10640,10640,5
|
|
20230808,132300,885066570,10630,10630,10630,10630,101
|
|
20230808,132200,883992940,10620,10620,10620,10620,36
|
|
20230808,132100,883610620,10610,10620,10620,10610,105
|
|
20230808,132000,882495630,10620,10600,10620,10600,609
|
|
20230808,131900,876034200,10600,10600,10600,10600,100
|
|
20230808,131800,874974200,10600,10590,10600,10590,423
|
|
20230808,131700,870490580,10590,10590,10590,10590,32
|
|
20230808,131600,870151700,10580,10560,10580,10560,803
|
|
20230808,131500,861659070,10570,10560,10570,10550,501
|
|
20230808,131400,856373250,10570,10570,10570,10560,194
|
|
20230808,131300,854323620,10580,10580,10580,10580,0
|
|
20230808,131200,854323620,10580,10580,10580,10580,6
|
|
20230808,131100,854260140,10550,10550,10580,10550,263
|
|
20230808,131000,851485460,10580,10580,10580,10580,0
|
|
20230808,130900,851485460,10580,10580,10580,10580,1
|
|
20230808,130800,851474880,10550,10580,10580,10550,41
|
|
20230808,130700,851042300,10580,10580,10580,10580,94
|
|
20230808,130600,850047780,10560,10560,10560,10560,1
|
|
20230808,130500,850037220,10570,10570,10570,10570,101
|
|
20230808,130400,848969650,10560,10560,10560,10560,48
|
|
20230808,130300,848462770,10560,10550,10560,10540,123
|
|
20230808,130200,847166050,10550,10550,10550,10550,47
|
|
20230808,130100,846670200,10550,10520,10550,10520,89
|
|
20230808,130000,845733890,10550,10520,10550,10520,90
|
|
20230808,125900,844787060,10550,10530,10550,10530,104
|
|
20230808,125800,843691920,10520,10530,10530,10520,516
|
|
20230808,125700,838259680,10520,10520,10520,10520,0
|
|
20230808,125600,838259680,10520,10530,10530,10520,570
|
|
20230808,125500,832258780,10550,10550,10550,10550,2
|
|
20230808,125400,832237680,10550,10550,10550,10550,0
|
|
20230808,125300,832237680,10550,10530,10550,10530,111
|
|
20230808,125200,831068810,10530,10530,10530,10530,5
|
|
20230808,125100,831016160,10550,10550,10550,10550,1
|
|
20230808,125000,831005610,10530,10530,10530,10530,657
|
|
20230808,124900,824087400,10530,10540,10540,10530,389
|
|
20230808,124800,819990220,10540,10550,10550,10540,460
|
|
20230808,124700,815140940,10560,10560,10560,10560,10
|
|
20230808,124600,815035340,10570,10570,10570,10570,0
|
|
20230808,124500,815035340,10570,10570,10570,10570,110
|
|
20230808,124400,813872640,10570,10570,10570,10570,0
|
|
20230808,124300,813872640,10570,10570,10570,10570,27
|
|
20230808,124200,813587250,10570,10570,10570,10570,100
|
|
20230808,124100,812530250,10570,10550,10570,10550,90
|
|
20230808,124000,811580530,10550,10550,10550,10550,50
|
|
20230808,123900,811053030,10550,10540,10550,10540,51
|
|
20230808,123800,810515480,10540,10540,10540,10540,197
|
|
20230808,123700,808439100,10550,10550,10550,10550,251
|
|
20230808,123600,805791050,10540,10540,10540,10540,5
|
|
20230808,123500,805738350,10540,10540,10540,10540,5
|
|
20230808,123400,805685650,10540,10540,10540,10540,5
|
|
20230808,123300,805632950,10550,10550,10550,10550,55
|
|
20230808,123200,805052700,10550,10550,10550,10550,6
|
|
20230808,123100,804989400,10540,10540,10540,10540,173
|
|
20230808,123000,803165980,10540,10540,10540,10540,0
|
|
20230808,122900,803165980,10540,10540,10540,10540,1
|
|
20230808,122800,803155440,10530,10540,10540,10530,3
|
|
20230808,122700,803123840,10530,10530,10530,10530,69
|
|
20230808,122600,802397270,10530,10540,10540,10530,193
|
|
20230808,122500,800364860,10540,10540,10540,10540,0
|
|
20230808,122400,800364860,10540,10540,10540,10540,161
|
|
20230808,122300,798667920,10540,10540,10540,10540,0
|
|
20230808,122200,798667920,10540,10550,10550,10540,66
|
|
20230808,122100,797971720,10550,10550,10550,10550,0
|
|
20230808,122000,797971720,10550,10530,10550,10530,2
|
|
20230808,121900,797950640,10550,10550,10550,10550,0
|
|
20230808,121800,797950640,10550,10550,10550,10550,34
|
|
20230808,121700,797591940,10550,10550,10550,10550,0
|
|
20230808,121600,797591940,10550,10550,10550,10550,0
|
|
20230808,121500,797591940,10550,10550,10550,10550,10
|
|
20230808,121400,797486440,10550,10550,10550,10550,100
|
|
20230808,121300,796431440,10550,10550,10550,10550,0
|
|
20230808,121200,796431440,10550,10550,10550,10550,57
|
|
20230808,121100,795830090,10550,10550,10550,10550,0
|
|
20230808,121000,795830090,10550,10550,10550,10550,0
|
|
20230808,120900,795830090,10550,10540,10550,10540,169
|
|
20230808,120800,794048820,10540,10540,10540,10540,0
|
|
20230808,120700,794048820,10540,10530,10540,10530,100
|
|
20230808,120600,792995330,10540,10540,10540,10540,0
|
|
20230808,120500,792995330,10540,10540,10540,10540,24
|
|
20230808,120400,792742370,10540,10540,10540,10540,0
|
|
20230808,120300,792742370,10540,10540,10540,10540,110
|
|
20230808,120200,791582970,10550,10570,10570,10550,121
|
|
20230808,120100,790304540,10550,10550,10550,10550,100
|
|
20230808,120000,789249540,10560,10560,10560,10560,5
|
|
20230808,115900,789196740,10560,10560,10560,10560,6
|
|
20230808,115800,789133380,10550,10550,10550,10550,5
|
|
20230808,115700,789080630,10540,10560,10560,10510,279
|
|
20230808,115600,786141130,10560,10560,10560,10560,5
|
|
20230808,115500,786088330,10560,10530,10560,10530,13
|
|
20230808,115400,785951080,10560,10560,10560,10560,5
|
|
20230808,115300,785898280,10560,10560,10560,10560,6
|
|
20230808,115200,785834920,10560,10550,10560,10530,14
|
|
20230808,115100,785687250,10550,10550,10550,10550,1
|
|
20230808,115000,785676700,10550,10550,10550,10550,10
|
|
20230808,114900,785571200,10550,10560,10560,10550,26
|
|
20230808,114800,785296650,10530,10560,10560,10530,6
|
|
20230808,114700,785233320,10550,10550,10550,10550,5
|
|
20230808,114600,785180570,10560,10570,10570,10560,15
|
|
20230808,114500,785022120,10510,10570,10570,10510,106
|
|
20230808,114400,783907760,10570,10570,10570,10570,5
|
|
20230808,114300,783854910,10570,10540,10570,10540,327
|
|
20230808,114200,780408180,10540,10570,10570,10540,116
|
|
20230808,114100,779184880,10570,10540,10570,10540,218
|
|
20230808,114000,776886980,10570,10570,10570,10570,480
|
|
20230808,113900,771813380,10570,10570,10570,10570,5
|
|
20230808,113800,771760530,10570,10570,10570,10570,10
|
|
20230808,113700,771654830,10550,10570,10570,10550,6
|
|
20230808,113600,771591430,10570,10550,10570,10550,99
|
|
20230808,113500,770546340,10550,10550,10550,10550,5
|
|
20230808,113400,770493590,10550,10540,10550,10540,21
|
|
20230808,113300,770272200,10540,10540,10540,10540,5
|
|
20230808,113200,770219500,10550,10550,10550,10550,13
|
|
20230808,113100,770082350,10550,10550,10550,10550,10
|
|
20230808,113000,769976850,10570,10570,10570,10570,5
|
|
20230808,112900,769924000,10570,10570,10570,10570,11
|
|
20230808,112800,769807730,10570,10570,10570,10570,5
|
|
20230808,112700,769754880,10570,10530,10580,10530,484
|
|
20230808,112600,764653560,10500,10530,10530,10500,346
|
|
20230808,112500,761020410,10520,10520,10520,10520,214
|
|
20230808,112400,758769130,10520,10520,10520,10520,5
|
|
20230808,112300,758716530,10500,10520,10520,10500,6
|
|
20230808,112200,758653430,10520,10520,10520,10520,8
|
|
20230808,112100,758569270,10520,10520,10520,10520,15
|
|
20230808,112000,758411470,10520,10490,10520,10490,125
|
|
20230808,111900,757100070,10520,10500,10520,10500,255
|
|
20230808,111800,754422470,10520,10500,10520,10500,58
|
|
20230808,111700,753813370,10520,10530,10530,10520,14
|
|
20230808,111600,753666040,10530,10520,10530,10500,610
|
|
20230808,111500,747260790,10500,10530,10530,10500,145
|
|
20230808,111400,745736520,10530,10530,10530,10530,5
|
|
20230808,111300,745683870,10530,10530,10530,10530,5
|
|
20230808,111200,745631220,10530,10520,10530,10520,16
|
|
20230808,111100,745462850,10530,10520,10530,10520,17
|
|
20230808,111000,745283960,10520,10520,10530,10520,205
|
|
20230808,110900,743125410,10530,10500,10530,10500,89
|
|
20230808,110800,742190760,10500,10530,10530,10500,105
|
|
20230808,110700,741087160,10530,10500,10530,10500,148
|
|
20230808,110600,739533010,10530,10530,10530,10530,60
|
|
20230808,110500,738901210,10490,10530,10530,10490,115
|
|
20230808,110400,737694060,10540,10540,10540,10540,5
|
|
20230808,110300,737641360,10490,10500,10560,10490,21
|
|
20230808,110200,737420610,10490,10500,10500,10490,90
|
|
20230808,110100,736476250,10500,10500,10500,10500,5
|
|
20230808,110000,736423750,10540,10550,10550,10490,26
|
|
20230808,105900,736150700,10550,10550,10550,10550,5
|
|
20230808,105800,736097950,10560,10540,10560,10490,5817
|
|
20230808,105700,674971760,10570,10570,10570,10550,443
|
|
20230808,105600,670294880,10570,10570,10570,10570,5
|
|
20230808,105500,670242030,10540,10570,10570,10540,31
|
|
20230808,105400,669915140,10570,10570,10570,10570,5
|
|
20230808,105300,669862290,10570,10570,10570,10570,5
|
|
20230808,105200,669809440,10570,10540,10570,10540,15
|
|
20230808,105100,669651190,10570,10570,10570,10570,15
|
|
20230808,105000,669492640,10570,10570,10570,10540,575
|
|
20230808,104900,663429880,10570,10570,10570,10570,5
|
|
20230808,104800,663377030,10570,10570,10570,10570,10
|
|
20230808,104700,663271330,10570,10570,10570,10570,6
|
|
20230808,104600,663207910,10570,10570,10570,10540,120
|
|
20230808,104500,661942210,10580,10580,10580,10580,5
|
|
20230808,104400,661889310,10580,10580,10580,10580,8
|
|
20230808,104300,661804670,10580,10550,10580,10550,610
|
|
20230808,104200,655369020,10580,10580,10580,10580,55
|
|
20230808,104100,654787120,10580,10580,10580,10580,5
|
|
20230808,104000,654734220,10580,10580,10580,10580,1107
|
|
20230808,103900,643022160,10580,10570,10580,10570,335
|
|
20230808,103800,639479060,10580,10580,10580,10580,5
|
|
20230808,103700,639426160,10580,10580,10580,10580,5
|
|
20230808,103600,639373260,10580,10540,10580,10540,108
|
|
20230808,103500,638230980,10580,10540,10580,10540,72
|
|
20230808,103400,637471900,10580,10580,10580,10580,5
|
|
20230808,103300,637419000,10580,10580,10580,10580,5
|
|
20230808,103200,637366100,10540,10560,10570,10530,1081
|
|
20230808,103100,625968700,10560,10550,10560,10550,11
|
|
20230808,103000,625852600,10570,10570,10570,10570,10
|
|
20230808,102900,625746900,10550,10560,10560,10550,322
|
|
20230808,102800,622348450,10560,10550,10560,10530,1001
|
|
20230808,102700,611788290,10560,10540,10560,10540,7
|
|
20230808,102600,611714410,10540,10560,10560,10540,999
|
|
20230808,102500,601183150,10560,10570,10570,10560,10
|
|
20230808,102400,601077500,10570,10570,10570,10570,5
|
|
20230808,102300,601024650,10570,10570,10570,10570,54
|
|
20230808,102200,600453870,10570,10530,10570,10520,628
|
|
20230808,102100,593839760,10540,10580,10580,10540,65
|
|
20230808,102000,593152960,10580,10580,10580,10530,1278
|
|
20230808,101900,579676460,10580,10580,10580,10550,792
|
|
20230808,101800,571305030,10580,10580,10590,10580,180
|
|
20230808,101700,569400580,10580,10590,10590,10580,105
|
|
20230808,101600,568289630,10590,10590,10590,10590,56
|
|
20230808,101500,567696590,10590,10600,10600,10580,166
|
|
20230808,101400,565938250,10600,10600,10610,10600,57
|
|
20230808,101300,565334000,10620,10580,10620,10580,69
|
|
20230808,101200,564603540,10620,10630,10630,10590,306
|
|
20230808,101100,561360630,10630,10630,10630,10600,128
|
|
20230808,101000,560002690,10630,10610,10630,10610,26
|
|
20230808,100900,559726330,10600,10600,10600,10600,73
|
|
20230808,100800,558952530,10600,10610,10620,10590,87
|
|
20230808,100700,558029950,10630,10630,10630,10630,15
|
|
20230808,100600,557870500,10630,10630,10630,10630,5
|
|
20230808,100500,557817350,10590,10590,10590,10590,116
|
|
20230808,100400,556588910,10620,10580,10620,10580,113
|
|
20230808,100300,555393170,10620,10620,10620,10580,15
|
|
20230808,100200,555234070,10570,10620,10650,10570,617
|
|
20230808,100100,548697520,10670,10660,10670,10660,1207
|
|
20230808,100000,535827850,10660,10660,10660,10660,15
|
|
20230808,095900,535667950,10660,10660,10660,10660,424
|
|
20230808,095800,531148110,10660,10610,10660,10610,717
|
|
20230808,095700,523515110,10610,10610,10610,10610,105
|
|
20230808,095600,522401060,10610,10610,10610,10610,5
|
|
20230808,095500,522348010,10620,10620,10620,10620,206
|
|
20230808,095400,520160290,10620,10600,10620,10600,310
|
|
20230808,095300,516869250,10600,10600,10600,10600,160
|
|
20230808,095200,515173250,10600,10600,10600,10600,20
|
|
20230808,095100,514961250,10600,10600,10600,10600,15
|
|
20230808,095000,514802250,10600,10590,10600,10590,130
|
|
20230808,094900,513425490,10550,10580,10600,10550,1963
|
|
20230808,094800,492695170,10580,10610,10610,10580,132
|
|
20230808,094700,491297070,10610,10610,10610,10590,199
|
|
20230808,094600,489187400,10610,10590,10610,10590,149
|
|
20230808,094500,487607780,10610,10630,10630,10600,2505
|
|
20230808,094400,461053550,10610,10610,10640,10610,606
|
|
20230808,094300,454623740,10610,10640,10660,10610,806
|
|
20230808,094200,446062560,10640,10660,10660,10640,24
|
|
20230808,094100,445807100,10660,10660,10660,10660,5
|
|
20230808,094000,445753800,10630,10660,10660,10630,303
|
|
20230808,093900,442523970,10660,10660,10660,10660,5
|
|
20230808,093800,442470670,10670,10660,10670,10620,2168
|
|
20230808,093700,419414450,10660,10660,10680,10660,30
|
|
20230808,093600,419094610,10660,10680,10680,10660,486
|
|
20230808,093500,413913750,10680,10680,10680,10680,94
|
|
20230808,093400,412909830,10660,10680,10680,10660,8
|
|
20230808,093300,412824450,10660,10650,10660,10650,77
|
|
20230808,093200,412004010,10660,10680,10680,10660,132
|
|
20230808,093100,410596790,10680,10680,10680,10680,6
|
|
20230808,093000,410532710,10680,10680,10680,10680,43
|
|
20230808,092900,410073470,10690,10690,10690,10680,257
|
|
20230808,092800,407328140,10690,10680,10690,10680,112
|
|
20230808,092700,406131920,10680,10680,10680,10680,360
|
|
20230808,092600,402287120,10690,10690,10690,10690,5
|
|
20230808,092500,402233670,10690,10670,10690,10670,93
|
|
20230808,092400,401241220,10640,10640,10640,10630,544
|
|
20230808,092300,395453160,10640,10630,10640,10630,329
|
|
20230808,092200,391954740,10630,10630,10640,10630,130
|
|
20230808,092100,390572790,10670,10630,10670,10620,1375
|
|
20230808,092000,375958480,10640,10650,10650,10640,480
|
|
20230808,091900,370850730,10650,10650,10650,10630,684
|
|
20230808,091800,363572970,10670,10650,10670,10620,285
|
|
20230808,091700,360540830,10630,10670,10670,10620,502
|
|
20230808,091600,355209180,10640,10640,10660,10640,378
|
|
20230808,091500,351183020,10620,10630,10650,10620,309
|
|
20230808,091400,347900910,10630,10650,10650,10630,88
|
|
20230808,091300,346964730,10650,10640,10660,10610,2315
|
|
20230808,091200,322365830,10640,10670,10670,10640,84
|
|
20230808,091100,321471920,10630,10650,10670,10630,939
|
|
20230808,091000,311475360,10650,10640,10650,10640,166
|
|
20230808,090900,309709090,10690,10650,10690,10650,616
|
|
20230808,090800,303134310,10680,10700,10700,10600,3928
|
|
20230808,090700,261401710,10700,10690,10700,10670,4661
|
|
20230808,090600,211651220,10700,10670,10710,10670,84
|
|
20230808,090500,210754550,10730,10680,10730,10670,1634
|
|
20230808,090400,193311660,10680,10730,10780,10680,563
|
|
20230808,090300,187286630,10730,10780,10780,10660,7250
|
|
20230808,090200,109478770,10790,10840,10870,10790,3942
|
|
20230808,090100,66858070,10840,10830,10850,10800,2897
|
|
20230808,090000,35494400,10830,10770,10830,10770,3293
|