592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,184800,1177489800,19560,19560,19560,19560,0
|
|
20230801,184700,1177489800,19560,19560,19560,19560,0
|
|
20230801,184600,1177489800,19560,19560,19560,19560,0
|
|
20230801,184500,1177489800,19560,19560,19560,19560,0
|
|
20230801,184400,1177489800,19560,19560,19560,19560,0
|
|
20230801,184300,1177489800,19560,19560,19560,19560,0
|
|
20230801,184200,1177489800,19560,19560,19560,19560,0
|
|
20230801,184100,1177489800,19560,19560,19560,19560,0
|
|
20230801,184000,1177489800,19560,19560,19560,19560,0
|
|
20230801,183900,1177489800,19560,19560,19560,19560,0
|
|
20230801,183800,1177489800,19560,19560,19560,19560,0
|
|
20230801,183700,1177489800,19560,19560,19560,19560,0
|
|
20230801,183600,1177489800,19560,19560,19560,19560,0
|
|
20230801,183500,1177489800,19560,19560,19560,19560,0
|
|
20230801,183400,1177489800,19560,19560,19560,19560,0
|
|
20230801,183300,1177489800,19560,19560,19560,19560,0
|
|
20230801,183200,1177489800,19560,19560,19560,19560,0
|
|
20230801,183100,1177489800,19560,19560,19560,19560,0
|
|
20230801,183000,1177489800,19560,19560,19560,19560,0
|
|
20230801,182900,1177489800,19560,19560,19560,19560,0
|
|
20230801,182800,1177489800,19560,19560,19560,19560,0
|
|
20230801,182700,1177489800,19560,19560,19560,19560,0
|
|
20230801,182600,1177489800,19560,19560,19560,19560,0
|
|
20230801,182500,1177489800,19560,19560,19560,19560,0
|
|
20230801,182400,1177489800,19560,19560,19560,19560,0
|
|
20230801,182300,1177489800,19560,19560,19560,19560,0
|
|
20230801,182200,1177489800,19560,19560,19560,19560,0
|
|
20230801,182100,1177489800,19560,19560,19560,19560,0
|
|
20230801,182000,1177489800,19560,19560,19560,19560,0
|
|
20230801,181900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,181800,1177489800,19560,19560,19560,19560,0
|
|
20230801,181700,1177489800,19560,19560,19560,19560,0
|
|
20230801,181600,1177489800,19560,19560,19560,19560,0
|
|
20230801,181500,1177489800,19560,19560,19560,19560,0
|
|
20230801,181400,1177489800,19560,19560,19560,19560,0
|
|
20230801,181300,1177489800,19560,19560,19560,19560,0
|
|
20230801,181200,1177489800,19560,19560,19560,19560,0
|
|
20230801,181100,1177489800,19560,19560,19560,19560,0
|
|
20230801,181000,1177489800,19560,19560,19560,19560,0
|
|
20230801,180900,1177489800,19560,19560,19560,19560,0
|
|
20230801,180800,1177489800,19560,19560,19560,19560,0
|
|
20230801,180700,1177489800,19560,19560,19560,19560,0
|
|
20230801,180600,1177489800,19560,19560,19560,19560,0
|
|
20230801,180500,1177489800,19560,19560,19560,19560,0
|
|
20230801,180400,1177489800,19560,19560,19560,19560,0
|
|
20230801,180300,1177489800,19560,19560,19560,19560,0
|
|
20230801,180200,1177489800,19560,19560,19560,19560,0
|
|
20230801,180100,1177489800,19560,19560,19560,19560,0
|
|
20230801,180000,1177489800,19560,19560,19560,19560,0
|
|
20230801,175900,1177489800,19560,19560,19560,19560,0
|
|
20230801,175800,1177489800,19560,19560,19560,19560,0
|
|
20230801,175700,1177489800,19560,19560,19560,19560,0
|
|
20230801,175600,1177489800,19560,19560,19560,19560,0
|
|
20230801,175500,1177489800,19560,19560,19560,19560,0
|
|
20230801,175400,1177489800,19560,19560,19560,19560,0
|
|
20230801,175300,1177489800,19560,19560,19560,19560,0
|
|
20230801,175200,1177489800,19560,19560,19560,19560,0
|
|
20230801,175100,1177489800,19560,19560,19560,19560,0
|
|
20230801,175000,1177489800,19560,19560,19560,19560,0
|
|
20230801,174900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,174800,1177489800,19560,19560,19560,19560,0
|
|
20230801,174700,1177489800,19560,19560,19560,19560,0
|
|
20230801,174600,1177489800,19560,19560,19560,19560,0
|
|
20230801,174500,1177489800,19560,19560,19560,19560,0
|
|
20230801,174400,1177489800,19560,19560,19560,19560,0
|
|
20230801,174300,1177489800,19560,19560,19560,19560,0
|
|
20230801,174200,1177489800,19560,19560,19560,19560,0
|
|
20230801,174100,1177489800,19560,19560,19560,19560,0
|
|
20230801,174000,1177489800,19560,19560,19560,19560,0
|
|
20230801,173900,1177489800,19560,19560,19560,19560,0
|
|
20230801,173800,1177489800,19560,19560,19560,19560,0
|
|
20230801,173700,1177489800,19560,19560,19560,19560,0
|
|
20230801,173600,1177489800,19560,19560,19560,19560,0
|
|
20230801,173500,1177489800,19560,19560,19560,19560,0
|
|
20230801,173400,1177489800,19560,19560,19560,19560,0
|
|
20230801,173300,1177489800,19560,19560,19560,19560,0
|
|
20230801,173200,1177489800,19560,19560,19560,19560,0
|
|
20230801,173100,1177489800,19560,19560,19560,19560,0
|
|
20230801,173000,1177489800,19560,19560,19560,19560,0
|
|
20230801,172900,1177489800,19560,19560,19560,19560,0
|
|
20230801,172800,1177489800,19560,19560,19560,19560,0
|
|
20230801,172700,1177489800,19560,19560,19560,19560,0
|
|
20230801,172600,1177489800,19560,19560,19560,19560,0
|
|
20230801,172500,1177489800,19560,19560,19560,19560,0
|
|
20230801,172400,1177489800,19560,19560,19560,19560,0
|
|
20230801,172300,1177489800,19560,19560,19560,19560,0
|
|
20230801,172200,1177489800,19560,19560,19560,19560,0
|
|
20230801,172100,1177489800,19560,19560,19560,19560,0
|
|
20230801,172000,1177489800,19560,19560,19560,19560,0
|
|
20230801,171900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,171800,1177489800,19560,19560,19560,19560,0
|
|
20230801,171700,1177489800,19560,19560,19560,19560,0
|
|
20230801,171600,1177489800,19560,19560,19560,19560,0
|
|
20230801,171500,1177489800,19560,19560,19560,19560,0
|
|
20230801,171400,1177489800,19560,19560,19560,19560,0
|
|
20230801,171300,1177489800,19560,19560,19560,19560,0
|
|
20230801,171200,1177489800,19560,19560,19560,19560,0
|
|
20230801,171100,1177489800,19560,19560,19560,19560,0
|
|
20230801,171000,1177489800,19560,19560,19560,19560,0
|
|
20230801,170900,1177489800,19560,19560,19560,19560,0
|
|
20230801,170800,1177489800,19560,19560,19560,19560,0
|
|
20230801,170700,1177489800,19560,19560,19560,19560,0
|
|
20230801,170600,1177489800,19560,19560,19560,19560,0
|
|
20230801,170500,1177489800,19560,19560,19560,19560,0
|
|
20230801,170400,1177489800,19560,19560,19560,19560,0
|
|
20230801,170300,1177489800,19560,19560,19560,19560,0
|
|
20230801,170200,1177489800,19560,19560,19560,19560,0
|
|
20230801,170100,1177489800,19560,19560,19560,19560,0
|
|
20230801,170000,1177489800,19560,19560,19560,19560,0
|
|
20230801,165900,1177489800,19560,19560,19560,19560,0
|
|
20230801,165800,1177489800,19560,19560,19560,19560,0
|
|
20230801,165700,1177489800,19560,19560,19560,19560,0
|
|
20230801,165600,1177489800,19560,19560,19560,19560,0
|
|
20230801,165500,1177489800,19560,19560,19560,19560,0
|
|
20230801,165400,1177489800,19560,19560,19560,19560,0
|
|
20230801,165300,1177489800,19560,19560,19560,19560,0
|
|
20230801,165200,1177489800,19560,19560,19560,19560,0
|
|
20230801,165100,1177489800,19560,19560,19560,19560,0
|
|
20230801,165000,1177489800,19560,19560,19560,19560,0
|
|
20230801,164900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,164800,1177489800,19560,19560,19560,19560,0
|
|
20230801,164700,1177489800,19560,19560,19560,19560,0
|
|
20230801,164600,1177489800,19560,19560,19560,19560,0
|
|
20230801,164500,1177489800,19560,19560,19560,19560,0
|
|
20230801,164400,1177489800,19560,19560,19560,19560,0
|
|
20230801,164300,1177489800,19560,19560,19560,19560,0
|
|
20230801,164200,1177489800,19560,19560,19560,19560,0
|
|
20230801,164100,1177489800,19560,19560,19560,19560,0
|
|
20230801,164000,1177489800,19560,19560,19560,19560,0
|
|
20230801,163900,1177489800,19560,19560,19560,19560,0
|
|
20230801,163800,1177489800,19560,19560,19560,19560,0
|
|
20230801,163700,1177489800,19560,19560,19560,19560,0
|
|
20230801,163600,1177489800,19560,19560,19560,19560,0
|
|
20230801,163500,1177489800,19560,19560,19560,19560,0
|
|
20230801,163400,1177489800,19560,19560,19560,19560,0
|
|
20230801,163300,1177489800,19560,19560,19560,19560,0
|
|
20230801,163200,1177489800,19560,19560,19560,19560,0
|
|
20230801,163100,1177489800,19560,19560,19560,19560,0
|
|
20230801,163000,1177489800,19560,19560,19560,19560,0
|
|
20230801,162900,1177489800,19560,19560,19560,19560,0
|
|
20230801,162800,1177489800,19560,19560,19560,19560,0
|
|
20230801,162700,1177489800,19560,19560,19560,19560,0
|
|
20230801,162600,1177489800,19560,19560,19560,19560,0
|
|
20230801,162500,1177489800,19560,19560,19560,19560,0
|
|
20230801,162400,1177489800,19560,19560,19560,19560,0
|
|
20230801,162300,1177489800,19560,19560,19560,19560,0
|
|
20230801,162200,1177489800,19560,19560,19560,19560,0
|
|
20230801,162100,1177489800,19560,19560,19560,19560,0
|
|
20230801,162000,1177489800,19560,19560,19560,19560,0
|
|
20230801,161900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,161800,1177489800,19560,19560,19560,19560,0
|
|
20230801,161700,1177489800,19560,19560,19560,19560,0
|
|
20230801,161600,1177489800,19560,19560,19560,19560,0
|
|
20230801,161500,1177489800,19560,19560,19560,19560,0
|
|
20230801,161400,1177489800,19560,19560,19560,19560,0
|
|
20230801,161300,1177489800,19560,19560,19560,19560,0
|
|
20230801,161200,1177489800,19560,19560,19560,19560,0
|
|
20230801,161100,1177489800,19560,19560,19560,19560,0
|
|
20230801,161000,1177489800,19560,19560,19560,19560,0
|
|
20230801,160900,1177489800,19560,19560,19560,19560,0
|
|
20230801,160800,1177489800,19560,19560,19560,19560,0
|
|
20230801,160700,1177489800,19560,19560,19560,19560,0
|
|
20230801,160600,1177489800,19560,19560,19560,19560,0
|
|
20230801,160500,1177489800,19560,19560,19560,19560,0
|
|
20230801,160400,1177489800,19560,19560,19560,19560,0
|
|
20230801,160300,1177489800,19560,19560,19560,19560,0
|
|
20230801,160200,1177489800,19560,19560,19560,19560,0
|
|
20230801,160100,1177489800,19560,19560,19560,19560,0
|
|
20230801,160000,1177489800,19560,19560,19560,19560,0
|
|
20230801,155900,1177489800,19560,19560,19560,19560,0
|
|
20230801,155800,1177489800,19560,19560,19560,19560,0
|
|
20230801,155700,1177489800,19560,19560,19560,19560,0
|
|
20230801,155600,1177489800,19560,19560,19560,19560,0
|
|
20230801,155500,1177489800,19560,19560,19560,19560,0
|
|
20230801,155400,1177489800,19560,19560,19560,19560,0
|
|
20230801,155300,1177489800,19560,19560,19560,19560,0
|
|
20230801,155200,1177489800,19560,19560,19560,19560,0
|
|
20230801,155100,1177489800,19560,19560,19560,19560,0
|
|
20230801,155000,1177489800,19560,19560,19560,19560,0
|
|
20230801,154900,1177489800,19560,19560,19560,19560,1625
|
|
20230801,154800,1177489800,19560,19560,19560,19560,0
|
|
20230801,154700,1177489800,19560,19560,19560,19560,0
|
|
20230801,154600,1177489800,19560,19560,19560,19560,0
|
|
20230801,154500,1177489800,19560,19560,19560,19560,0
|
|
20230801,154400,1177489800,19560,19560,19560,19560,0
|
|
20230801,154300,1177489800,19560,19560,19560,19560,0
|
|
20230801,154200,1177489800,19560,19560,19560,19560,0
|
|
20230801,154100,1177489800,19560,19560,19560,19560,0
|
|
20230801,154000,1177489800,19560,19560,19560,19560,0
|
|
20230801,153900,1177489800,19560,19560,19560,19560,0
|
|
20230801,153800,1177489800,19560,19560,19560,19560,0
|
|
20230801,153700,1177489800,19560,19560,19560,19560,0
|
|
20230801,153600,1177489800,19560,19560,19560,19560,0
|
|
20230801,153500,1177489800,19560,19560,19560,19560,0
|
|
20230801,153400,1177489800,19560,19560,19560,19560,0
|
|
20230801,153300,1177489800,19560,19560,19560,19560,0
|
|
20230801,153200,1177489800,19560,19560,19560,19560,0
|
|
20230801,153100,1177489800,19560,19560,19560,19560,0
|
|
20230801,153000,1177489800,19560,19560,19560,19560,1625
|
|
20230801,152900,1145704800,19560,19560,19560,19560,0
|
|
20230801,152800,1145704800,19560,19560,19560,19560,0
|
|
20230801,152700,1145704800,19560,19560,19560,19560,0
|
|
20230801,152600,1145704800,19560,19560,19560,19560,0
|
|
20230801,152500,1145704800,19560,19560,19560,19560,0
|
|
20230801,152400,1145704800,19560,19560,19560,19560,0
|
|
20230801,152300,1145704800,19560,19560,19560,19560,0
|
|
20230801,152200,1145704800,19560,19560,19560,19560,0
|
|
20230801,152100,1145704800,19560,19560,19560,19560,0
|
|
20230801,152000,1145704800,19560,19560,19560,19560,0
|
|
20230801,151900,1145704800,19560,19540,19560,19520,311
|
|
20230801,151800,1139626890,19540,19520,19540,19520,86
|
|
20230801,151700,1137947490,19520,19440,19520,19440,6
|
|
20230801,151600,1137830690,19520,19430,19520,19430,8
|
|
20230801,151500,1137675070,19520,19510,19520,19410,50
|
|
20230801,151400,1136700350,19410,19430,19510,19400,980
|
|
20230801,151300,1117667550,19430,19530,19530,19430,19
|
|
20230801,151200,1117297300,19430,19420,19530,19420,14
|
|
20230801,151100,1117025050,19530,19540,19540,19420,183
|
|
20230801,151000,1113454210,19540,19530,19540,19410,659
|
|
20230801,150900,1100645210,19540,19530,19540,19410,100
|
|
20230801,150800,1098692190,19410,19500,19540,19400,945
|
|
20230801,150700,1080327980,19500,19440,19500,19440,31
|
|
20230801,150600,1079723860,19500,19440,19500,19440,38
|
|
20230801,150500,1078983340,19500,19440,19500,19430,126
|
|
20230801,150400,1076531000,19500,19500,19500,19430,421
|
|
20230801,150300,1068346000,19490,19430,19510,19430,324
|
|
20230801,150200,1062025700,19510,19490,19510,19430,66
|
|
20230801,150100,1060738420,19510,19430,19510,19430,126
|
|
20230801,150000,1058281390,19430,19460,19500,19430,1239
|
|
20230801,145900,1034165740,19460,19460,19490,19460,147
|
|
20230801,145800,1031301020,19460,19460,19490,19460,206
|
|
20230801,145700,1027292200,19460,19490,19490,19460,19
|
|
20230801,145600,1026922430,19460,19460,19490,19460,10
|
|
20230801,145500,1026727740,19460,19460,19490,19460,15
|
|
20230801,145400,1026435780,19460,19490,19490,19460,12
|
|
20230801,145300,1026201960,19490,19490,19490,19490,0
|
|
20230801,145200,1026201960,19490,19490,19490,19480,357
|
|
20230801,145100,1019245030,19500,19480,19500,19480,735
|
|
20230801,145000,1004926050,19470,19430,19470,19430,367
|
|
20230801,144900,997787370,19430,19450,19450,19430,123
|
|
20230801,144800,995396660,19460,19460,19460,19460,5
|
|
20230801,144700,995299360,19470,19470,19470,19470,0
|
|
20230801,144600,995299360,19470,19460,19470,19450,53
|
|
20230801,144500,994268460,19450,19450,19450,19430,129
|
|
20230801,144400,991759990,19460,19450,19460,19450,31
|
|
20230801,144300,991157020,19450,19450,19450,19450,171
|
|
20230801,144200,987831070,19460,19460,19460,19430,133
|
|
20230801,144100,985246790,19430,19430,19430,19430,391
|
|
20230801,144000,977649660,19460,19460,19460,19430,309
|
|
20230801,143900,971644840,19430,19430,19430,19430,10
|
|
20230801,143800,971450540,19460,19460,19460,19450,5
|
|
20230801,143700,971353260,19430,19450,19450,19430,196
|
|
20230801,143600,967544860,19460,19430,19460,19430,5
|
|
20230801,143500,967447650,19460,19460,19460,19460,3
|
|
20230801,143400,967389270,19460,19460,19460,19460,4
|
|
20230801,143300,967311430,19470,19460,19470,19460,118
|
|
20230801,143200,965015100,19480,19440,19480,19440,227
|
|
20230801,143100,960598500,19440,19440,19440,19440,2
|
|
20230801,143000,960559620,19460,19440,19460,19440,88
|
|
20230801,142900,958848680,19400,19410,19440,19400,100
|
|
20230801,142800,956908400,19410,19390,19410,19390,369
|
|
20230801,142700,949753450,19390,19400,19410,19390,16
|
|
20230801,142600,949443060,19410,19400,19410,19400,4
|
|
20230801,142500,949365450,19400,19410,19440,19400,104
|
|
20230801,142400,947346180,19410,19300,19410,19300,255
|
|
20230801,142300,942411680,19300,19300,19300,19300,0
|
|
20230801,142200,942411680,19300,19270,19300,19270,25
|
|
20230801,142100,941929660,19270,19250,19270,19230,212
|
|
20230801,142000,937846860,19250,19230,19250,19230,352
|
|
20230801,141900,931076800,19230,19230,19230,19230,100
|
|
20230801,141800,929153800,19230,19230,19230,19230,23
|
|
20230801,141700,928711510,19230,19230,19230,19230,79
|
|
20230801,141600,927192340,19250,19250,19250,19250,2
|
|
20230801,141500,927153840,19230,19230,19230,19230,21
|
|
20230801,141400,926750010,19250,19250,19250,19250,0
|
|
20230801,141300,926750010,19250,19250,19250,19250,20
|
|
20230801,141200,926365010,19250,19250,19250,19250,10
|
|
20230801,141100,926172510,19250,19250,19250,19250,0
|
|
20230801,141000,926172510,19250,19250,19250,19250,0
|
|
20230801,140900,926172510,19250,19250,19250,19250,0
|
|
20230801,140800,926172510,19250,19270,19270,19130,452
|
|
20230801,140700,917513620,19280,19280,19280,19280,0
|
|
20230801,140600,917513620,19280,19280,19280,19280,1
|
|
20230801,140500,917494340,19280,19200,19280,19200,4
|
|
20230801,140400,917417380,19280,19210,19280,19200,1639
|
|
20230801,140300,885892250,19220,19220,19220,19220,0
|
|
20230801,140200,885892250,19220,19220,19220,19220,27
|
|
20230801,140100,885373310,19130,19150,19150,19130,269
|
|
20230801,140000,880226850,19230,19230,19230,19230,0
|
|
20230801,135900,880226850,19230,19230,19230,19230,0
|
|
20230801,135800,880226850,19230,19230,19230,19230,0
|
|
20230801,135700,880226850,19230,19230,19230,19230,0
|
|
20230801,135600,880226850,19230,19230,19230,19230,0
|
|
20230801,135500,880226850,19230,19230,19230,19230,0
|
|
20230801,135400,880226850,19230,19150,19230,19150,41
|
|
20230801,135300,879441620,19150,19210,19210,19150,90
|
|
20230801,135200,877718000,19230,19230,19230,19230,5
|
|
20230801,135100,877621850,19230,19230,19230,19230,0
|
|
20230801,135000,877621850,19230,19230,19230,19230,10
|
|
20230801,134900,877429550,19230,19160,19240,19160,279
|
|
20230801,134800,872083530,19160,19160,19160,19160,2
|
|
20230801,134700,872045210,19090,19100,19150,19090,578
|
|
20230801,134600,861009060,19150,19160,19160,19150,21
|
|
20230801,134500,860606850,19160,19140,19160,19090,544
|
|
20230801,134400,850200500,19140,19150,19150,19090,109
|
|
20230801,134300,848119180,19100,19150,19150,19100,134
|
|
20230801,134200,845557730,19100,19150,19160,19100,2157
|
|
20230801,134100,804337670,19160,19200,19240,19160,370
|
|
20230801,134000,797238520,19240,19240,19240,19240,4
|
|
20230801,133900,797161560,19240,19240,19240,19240,51
|
|
20230801,133800,796180320,19240,19240,19240,19240,0
|
|
20230801,133700,796180320,19240,19200,19240,19200,81
|
|
20230801,133600,794625080,19250,19200,19250,19200,271
|
|
20230801,133500,789421830,19200,19200,19260,19200,151
|
|
20230801,133400,786522510,19210,19210,19210,19210,19
|
|
20230801,133300,786157520,19290,19290,19290,19290,13
|
|
20230801,133200,785906750,19290,19190,19290,19190,6
|
|
20230801,133100,785791510,19200,19260,19290,19190,1052
|
|
20230801,133000,765577680,19300,19280,19300,19280,260
|
|
20230801,132900,760564840,19280,19260,19280,19260,16
|
|
20230801,132800,760256660,19260,19260,19260,19260,1
|
|
20230801,132700,760237400,19230,19230,19230,19230,10
|
|
20230801,132600,760045100,19230,19280,19280,19230,600
|
|
20230801,132500,748496480,19280,19280,19280,19280,125
|
|
20230801,132400,746086480,19280,19330,19330,19280,231
|
|
20230801,132300,741625160,19360,19360,19360,19330,405
|
|
20230801,132200,733788790,19360,19360,19360,19360,15
|
|
20230801,132100,733498390,19360,19360,19360,19360,54
|
|
20230801,132000,732452950,19360,19400,19400,19360,1003
|
|
20230801,131900,713014330,19410,19410,19410,19390,313
|
|
20230801,131800,706941970,19410,19420,19420,19410,205
|
|
20230801,131700,702961990,19430,19430,19430,19420,49
|
|
20230801,131600,702010020,19430,19430,19430,19430,10
|
|
20230801,131500,701815720,19460,19460,19460,19460,0
|
|
20230801,131400,701815720,19460,19460,19460,19460,0
|
|
20230801,131300,701815720,19460,19460,19460,19460,0
|
|
20230801,131200,701815720,19460,19430,19460,19430,3
|
|
20230801,131100,701757400,19460,19420,19460,19420,39
|
|
20230801,131000,700999940,19460,19430,19460,19420,43
|
|
20230801,130900,700164760,19460,19460,19460,19450,3
|
|
20230801,130800,700106390,19450,19430,19450,19430,101
|
|
20230801,130700,698143880,19430,19430,19430,19430,0
|
|
20230801,130600,698143880,19430,19430,19430,19430,2
|
|
20230801,130500,698105020,19400,19420,19430,19400,156
|
|
20230801,130400,695076710,19430,19410,19430,19410,4
|
|
20230801,130300,694999030,19410,19410,19410,19410,2
|
|
20230801,130200,694960210,19430,19390,19430,19390,65
|
|
20230801,130100,693699270,19400,19390,19400,19380,368
|
|
20230801,130000,686565110,19390,19390,19390,19390,3
|
|
20230801,125900,686506940,19400,19410,19410,19400,152
|
|
20230801,125800,683556840,19420,19420,19420,19420,0
|
|
20230801,125700,683556840,19420,19420,19420,19420,0
|
|
20230801,125600,683556840,19420,19400,19420,19400,587
|
|
20230801,125500,672169010,19410,19410,19410,19410,885
|
|
20230801,125400,654991160,19420,19420,19420,19420,0
|
|
20230801,125300,654991160,19420,19420,19420,19410,303
|
|
20230801,125200,649106980,19410,19410,19410,19410,0
|
|
20230801,125100,649106980,19410,19420,19420,19410,282
|
|
20230801,125000,643630550,19420,19420,19420,19420,0
|
|
20230801,124900,643630550,19420,19420,19420,19420,467
|
|
20230801,124800,634561410,19420,19420,19420,19420,20
|
|
20230801,124700,634173010,19430,19420,19430,19420,15
|
|
20230801,124600,633881660,19420,19420,19420,19420,0
|
|
20230801,124500,633881660,19420,19420,19420,19420,0
|
|
20230801,124400,633881660,19420,19420,19420,19420,192
|
|
20230801,124300,630153020,19430,19430,19430,19430,718
|
|
20230801,124200,616202280,19430,19430,19430,19430,235
|
|
20230801,124100,611636230,19450,19450,19450,19450,47
|
|
20230801,124000,610722080,19450,19450,19450,19450,0
|
|
20230801,123900,610722080,19450,19450,19450,19450,11
|
|
20230801,123800,610508130,19430,19430,19430,19430,10
|
|
20230801,123700,610313830,19420,19450,19450,19420,574
|
|
20230801,123600,599160140,19450,19450,19450,19450,368
|
|
20230801,123500,592002540,19470,19470,19470,19460,57
|
|
20230801,123400,590893050,19470,19470,19470,19470,7
|
|
20230801,123300,590756760,19470,19470,19470,19470,3
|
|
20230801,123200,590698350,19480,19480,19480,19480,0
|
|
20230801,123100,590698350,19480,19480,19480,19480,0
|
|
20230801,123000,590698350,19480,19480,19480,19480,3
|
|
20230801,122900,590639910,19450,19450,19450,19450,10
|
|
20230801,122800,590445410,19450,19460,19460,19450,380
|
|
20230801,122700,583054160,19480,19480,19480,19480,1
|
|
20230801,122600,583034680,19480,19480,19480,19480,30
|
|
20230801,122500,582450280,19480,19480,19480,19480,20
|
|
20230801,122400,582060680,19480,19480,19480,19480,15
|
|
20230801,122300,581768480,19480,19480,19480,19480,12
|
|
20230801,122200,581534720,19480,19480,19480,19480,15
|
|
20230801,122100,581242520,19480,19480,19480,19480,2
|
|
20230801,122000,581203560,19470,19480,19480,19470,33
|
|
20230801,121900,580560730,19480,19480,19480,19480,0
|
|
20230801,121800,580560730,19480,19480,19480,19480,1
|
|
20230801,121700,580541250,19450,19470,19470,19450,404
|
|
20230801,121600,572678400,19470,19470,19470,19470,0
|
|
20230801,121500,572678400,19470,19470,19470,19470,0
|
|
20230801,121400,572678400,19470,19470,19470,19470,100
|
|
20230801,121300,570731400,19470,19470,19470,19470,103
|
|
20230801,121200,568725990,19470,19470,19470,19470,100
|
|
20230801,121100,566778990,19470,19470,19470,19470,14
|
|
20230801,121000,566506410,19470,19470,19470,19470,10
|
|
20230801,120900,566311710,19470,19470,19470,19470,5
|
|
20230801,120800,566214360,19470,19470,19470,19470,10
|
|
20230801,120700,566019660,19480,19480,19480,19480,0
|
|
20230801,120600,566019660,19480,19480,19480,19480,0
|
|
20230801,120500,566019660,19480,19480,19480,19480,0
|
|
20230801,120400,566019660,19480,19480,19480,19480,0
|
|
20230801,120300,566019660,19480,19460,19480,19460,12
|
|
20230801,120200,565786100,19480,19480,19480,19480,0
|
|
20230801,120100,565786100,19480,19480,19480,19480,0
|
|
20230801,120000,565786100,19480,19470,19480,19470,119
|
|
20230801,115900,563469060,19460,19460,19460,19460,130
|
|
20230801,115800,560939260,19470,19470,19470,19470,1
|
|
20230801,115700,560919790,19460,19460,19460,19460,22
|
|
20230801,115600,560491670,19460,19460,19460,19460,61
|
|
20230801,115500,559304610,19460,19460,19460,19460,4
|
|
20230801,115400,559226770,19470,19470,19470,19470,0
|
|
20230801,115300,559226770,19470,19470,19470,19470,1
|
|
20230801,115200,559207300,19460,19460,19460,19460,30
|
|
20230801,115100,558623500,19470,19470,19470,19470,0
|
|
20230801,115000,558623500,19470,19470,19470,19470,10
|
|
20230801,114900,558428800,19480,19480,19480,19480,4
|
|
20230801,114800,558350880,19480,19480,19480,19480,0
|
|
20230801,114700,558350880,19480,19480,19480,19480,0
|
|
20230801,114600,558350880,19480,19480,19480,19480,105
|
|
20230801,114500,556305480,19480,19480,19480,19480,0
|
|
20230801,114400,556305480,19480,19470,19480,19470,388
|
|
20230801,114300,548748950,19470,19470,19470,19470,10
|
|
20230801,114200,548554250,19470,19470,19470,19470,2
|
|
20230801,114100,548515310,19470,19470,19470,19470,9
|
|
20230801,114000,548340080,19450,19450,19450,19450,4
|
|
20230801,113900,548262280,19450,19470,19470,19450,9
|
|
20230801,113800,548087170,19470,19470,19470,19470,0
|
|
20230801,113700,548087170,19470,19470,19470,19470,26
|
|
20230801,113600,547580950,19470,19450,19470,19450,25
|
|
20230801,113500,547094680,19480,19470,19480,19450,105
|
|
20230801,113400,545051940,19480,19480,19480,19480,1
|
|
20230801,113300,545032460,19470,19480,19480,19450,20
|
|
20230801,113200,544643210,19480,19480,19480,19480,0
|
|
20230801,113100,544643210,19480,19480,19480,19480,0
|
|
20230801,113000,544643210,19480,19480,19480,19480,12
|
|
20230801,112900,544409450,19480,19480,19480,19480,0
|
|
20230801,112800,544409450,19480,19480,19480,19480,10
|
|
20230801,112700,544214650,19480,19480,19480,19480,0
|
|
20230801,112600,544214650,19480,19480,19480,19480,1
|
|
20230801,112500,544195170,19450,19450,19450,19450,30
|
|
20230801,112400,543611670,19470,19470,19470,19470,5
|
|
20230801,112300,543514320,19470,19470,19470,19470,55
|
|
20230801,112200,542443470,19470,19480,19480,19470,6
|
|
20230801,112100,542326640,19470,19470,19470,19470,0
|
|
20230801,112000,542326640,19470,19470,19480,19470,207
|
|
20230801,111900,538296330,19470,19470,19470,19470,0
|
|
20230801,111800,538296330,19470,19470,19470,19470,1
|
|
20230801,111700,538276860,19410,19480,19480,19410,72
|
|
20230801,111600,536879030,19480,19480,19480,19480,257
|
|
20230801,111500,531872670,19410,19490,19490,19410,3072
|
|
20230801,111400,472195490,19460,19460,19460,19460,0
|
|
20230801,111300,472195490,19460,19520,19520,19460,164
|
|
20230801,111200,469003850,19500,19530,19530,19500,14
|
|
20230801,111100,468730740,19490,19500,19500,19490,293
|
|
20230801,111000,463019110,19540,19540,19540,19540,0
|
|
20230801,110900,463019110,19540,19530,19540,19530,16
|
|
20230801,110800,462706620,19530,19530,19530,19530,2
|
|
20230801,110700,462667560,19540,19540,19540,19540,4
|
|
20230801,110600,462589400,19540,19540,19540,19540,40
|
|
20230801,110500,461807800,19540,19540,19540,19540,0
|
|
20230801,110400,461807800,19540,19530,19540,19530,4
|
|
20230801,110300,461729660,19540,19460,19540,19460,188
|
|
20230801,110200,458066190,19490,19490,19490,19490,1
|
|
20230801,110100,458046700,19490,19490,19490,19490,0
|
|
20230801,110000,458046700,19490,19460,19490,19460,116
|
|
20230801,105900,455787330,19450,19460,19460,19450,550
|
|
20230801,105800,445089170,19460,19470,19470,19460,129
|
|
20230801,105700,442578530,19470,19500,19500,19470,881
|
|
20230801,105600,425412040,19490,19500,19540,19490,324
|
|
20230801,105500,419097020,19500,19540,19540,19500,138
|
|
20230801,105400,416405920,19510,19510,19510,19510,90
|
|
20230801,105300,414650020,19540,19540,19540,19540,1
|
|
20230801,105200,414630480,19540,19540,19540,19540,120
|
|
20230801,105100,412285680,19540,19560,19560,19540,21
|
|
20230801,105000,411875320,19560,19560,19560,19560,1
|
|
20230801,104900,411855760,19560,19560,19560,19560,1
|
|
20230801,104800,411836200,19570,19570,19570,19570,0
|
|
20230801,104700,411836200,19570,19570,19570,19570,6
|
|
20230801,104600,411718780,19570,19570,19570,19570,7
|
|
20230801,104500,411581790,19580,19580,19580,19580,0
|
|
20230801,104400,411581790,19580,19580,19580,19580,0
|
|
20230801,104300,411581790,19580,19580,19580,19580,0
|
|
20230801,104200,411581790,19580,19580,19580,19580,0
|
|
20230801,104100,411581790,19580,19580,19580,19580,0
|
|
20230801,104000,411581790,19580,19580,19580,19580,2
|
|
20230801,103900,411542630,19510,19520,19520,19510,240
|
|
20230801,103800,406860220,19500,19550,19550,19500,1000
|
|
20230801,103700,387353510,19580,19580,19580,19580,1
|
|
20230801,103600,387333930,19580,19590,19590,19580,7
|
|
20230801,103500,387196850,19560,19560,19560,19560,103
|
|
20230801,103400,385182170,19590,19560,19590,19560,596
|
|
20230801,103300,373524380,19590,19590,19590,19530,26
|
|
20230801,103200,373015920,19560,19590,19590,19560,389
|
|
20230801,103100,365405860,19570,19590,19590,19570,17
|
|
20230801,103000,365073130,19590,19590,19590,19590,0
|
|
20230801,102900,365073130,19590,19590,19590,19590,1
|
|
20230801,102800,365053540,19560,19560,19590,19560,127
|
|
20230801,102700,362569360,19590,19590,19590,19590,0
|
|
20230801,102600,362569360,19590,19590,19590,19590,15
|
|
20230801,102500,362275510,19590,19590,19590,19590,0
|
|
20230801,102400,362275510,19590,19590,19590,19590,5
|
|
20230801,102300,362177560,19590,19550,19590,19510,255
|
|
20230801,102200,357201170,19590,19550,19590,19550,661
|
|
20230801,102100,344271820,19520,19520,19550,19520,417
|
|
20230801,102000,336131950,19550,19550,19560,19510,86
|
|
20230801,101900,334451690,19510,19560,19560,19510,132
|
|
20230801,101800,331876270,19520,19530,19560,19520,454
|
|
20230801,101700,323007050,19530,19530,19530,19530,30
|
|
20230801,101600,322421150,19530,19540,19540,19530,127
|
|
20230801,101500,319940630,19550,19550,19550,19550,0
|
|
20230801,101400,319940630,19550,19560,19560,19550,124
|
|
20230801,101300,317515290,19560,19580,19580,19560,21
|
|
20230801,101200,317104510,19560,19560,19560,19560,39
|
|
20230801,101100,316341670,19560,19580,19580,19560,3
|
|
20230801,101000,316282950,19590,19590,19590,19590,3
|
|
20230801,100900,316224180,19600,19600,19600,19600,120
|
|
20230801,100800,313872180,19600,19610,19610,19600,104
|
|
20230801,100700,311832780,19620,19620,19620,19620,4
|
|
20230801,100600,311754300,19560,19560,19560,19560,22
|
|
20230801,100500,311323980,19620,19620,19620,19620,1
|
|
20230801,100400,311304360,19630,19540,19630,19530,501
|
|
20230801,100300,301518730,19630,19530,19630,19530,43
|
|
20230801,100200,300678560,19530,19540,19540,19530,101
|
|
20230801,100100,298705030,19630,19530,19640,19530,53
|
|
20230801,100000,297669590,19530,19550,19600,19530,108
|
|
20230801,095900,295559640,19600,19540,19640,19540,191
|
|
20230801,095800,291819680,19540,19540,19540,19540,7
|
|
20230801,095700,291682900,19530,19540,19540,19530,265
|
|
20230801,095600,286507250,19540,19580,19580,19540,172
|
|
20230801,095500,283145850,19580,19580,19580,19580,2
|
|
20230801,095400,283106690,19590,19640,19640,19590,26
|
|
20230801,095300,282596300,19650,19540,19650,19540,994
|
|
20230801,095200,263162970,19550,19520,19550,19520,59
|
|
20230801,095100,262011230,19520,19520,19520,19490,206
|
|
20230801,095000,257993990,19530,19540,19540,19510,818
|
|
20230801,094900,242029790,19540,19550,19550,19540,132
|
|
20230801,094800,239450310,19550,19550,19550,19550,22
|
|
20230801,094700,239020210,19570,19570,19570,19570,94
|
|
20230801,094600,237180630,19570,19590,19590,19570,45
|
|
20230801,094500,236299480,19650,19650,19650,19650,11
|
|
20230801,094400,236083330,19590,19590,19590,19590,1
|
|
20230801,094300,236063740,19650,19650,19650,19650,0
|
|
20230801,094200,236063740,19650,19560,19650,19560,878
|
|
20230801,094100,218872930,19560,19530,19560,19530,431
|
|
20230801,094000,210453240,19540,19550,19550,19540,176
|
|
20230801,093900,207012890,19560,19580,19580,19560,46
|
|
20230801,093800,206112820,19580,19590,19590,19580,370
|
|
20230801,093700,198866670,19600,19630,19630,19600,184
|
|
20230801,093600,195259100,19630,19650,19650,19630,15
|
|
20230801,093500,194964550,19680,19680,19680,19680,92
|
|
20230801,093400,193153990,19700,19700,19700,19700,20
|
|
20230801,093300,192759990,19700,19740,19740,19700,91
|
|
20230801,093200,190967250,19760,19750,19760,19750,7
|
|
20230801,093100,190828980,19760,19730,19760,19710,314
|
|
20230801,093000,184638090,19770,19770,19770,19770,20
|
|
20230801,092900,184242690,19780,19780,19780,19780,0
|
|
20230801,092800,184242690,19780,19770,19780,19770,2
|
|
20230801,092700,184203140,19730,19750,19780,19730,14
|
|
20230801,092600,183926760,19750,19750,19780,19750,170
|
|
20230801,092500,180569230,19780,19780,19780,19780,2
|
|
20230801,092400,180529670,19750,19750,19760,19750,544
|
|
20230801,092300,169785660,19750,19750,19750,19750,0
|
|
20230801,092200,169785660,19750,19750,19750,19730,8
|
|
20230801,092100,169627680,19750,19690,19750,19690,521
|
|
20230801,092000,159359950,19710,19730,19730,19710,562
|
|
20230801,091900,148273890,19760,19780,19780,19760,38
|
|
20230801,091800,147522710,19800,19800,19800,19800,29
|
|
20230801,091700,146948510,19810,19840,19840,19810,402
|
|
20230801,091600,138976840,19880,19840,19880,19840,15
|
|
20230801,091500,138678970,19890,19830,19890,19830,59
|
|
20230801,091400,137508880,19890,19850,19890,19820,157
|
|
20230801,091300,134388210,19850,19790,19850,19790,643
|
|
20230801,091200,121649880,19790,19700,19790,19700,514
|
|
20230801,091100,111509460,19690,19550,19690,19550,2424
|
|
20230801,091000,63926920,19590,19610,19610,19590,93
|
|
20230801,090900,62103290,19610,19630,19630,19610,7
|
|
20230801,090800,61965920,19630,19630,19630,19630,50
|
|
20230801,090700,60984420,19630,19630,19630,19630,0
|
|
20230801,090600,60984420,19630,19630,19630,19630,75
|
|
20230801,090500,59512170,19640,19640,19640,19630,374
|
|
20230801,090400,52167710,19640,19600,19640,19500,413
|
|
20230801,090300,44073230,19600,19590,19620,19500,1132
|
|
20230801,090200,21896230,19600,19600,19600,19600,3
|
|
20230801,090100,21837430,19490,19680,19680,19490,7
|
|
20230801,090000,21699860,19700,19410,19710,19410,1117
|