592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184900,637831950,18680,18680,18680,18680,572
|
|
20230811,184800,637831950,18680,18680,18680,18680,0
|
|
20230811,184700,637831950,18680,18680,18680,18680,0
|
|
20230811,184600,637831950,18680,18680,18680,18680,0
|
|
20230811,184500,637831950,18680,18680,18680,18680,0
|
|
20230811,184400,637831950,18680,18680,18680,18680,0
|
|
20230811,184300,637831950,18680,18680,18680,18680,0
|
|
20230811,184200,637831950,18680,18680,18680,18680,0
|
|
20230811,184100,637831950,18680,18680,18680,18680,0
|
|
20230811,184000,637831950,18680,18680,18680,18680,0
|
|
20230811,183900,637831950,18680,18680,18680,18680,0
|
|
20230811,183800,637831950,18680,18680,18680,18680,0
|
|
20230811,183700,637831950,18680,18680,18680,18680,0
|
|
20230811,183600,637831950,18680,18680,18680,18680,0
|
|
20230811,183500,637831950,18680,18680,18680,18680,0
|
|
20230811,183400,637831950,18680,18680,18680,18680,0
|
|
20230811,183300,637831950,18680,18680,18680,18680,0
|
|
20230811,183200,637831950,18680,18680,18680,18680,0
|
|
20230811,183100,637831950,18680,18680,18680,18680,0
|
|
20230811,183000,637831950,18680,18680,18680,18680,0
|
|
20230811,182900,637831950,18680,18680,18680,18680,0
|
|
20230811,182800,637831950,18680,18680,18680,18680,0
|
|
20230811,182700,637831950,18680,18680,18680,18680,0
|
|
20230811,182600,637831950,18680,18680,18680,18680,0
|
|
20230811,182500,637831950,18680,18680,18680,18680,0
|
|
20230811,182400,637831950,18680,18680,18680,18680,0
|
|
20230811,182300,637831950,18680,18680,18680,18680,0
|
|
20230811,182200,637831950,18680,18680,18680,18680,0
|
|
20230811,182100,637831950,18680,18680,18680,18680,0
|
|
20230811,182000,637831950,18680,18680,18680,18680,0
|
|
20230811,181900,637831950,18680,18680,18680,18680,572
|
|
20230811,181800,637831950,18680,18680,18680,18680,0
|
|
20230811,181700,637831950,18680,18680,18680,18680,0
|
|
20230811,181600,637831950,18680,18680,18680,18680,0
|
|
20230811,181500,637831950,18680,18680,18680,18680,0
|
|
20230811,181400,637831950,18680,18680,18680,18680,0
|
|
20230811,181300,637831950,18680,18680,18680,18680,0
|
|
20230811,181200,637831950,18680,18680,18680,18680,0
|
|
20230811,181100,637831950,18680,18680,18680,18680,0
|
|
20230811,181000,637831950,18680,18680,18680,18680,0
|
|
20230811,180900,637831950,18680,18680,18680,18680,0
|
|
20230811,180800,637831950,18680,18680,18680,18680,0
|
|
20230811,180700,637831950,18680,18680,18680,18680,0
|
|
20230811,180600,637831950,18680,18680,18680,18680,0
|
|
20230811,180500,637831950,18680,18680,18680,18680,0
|
|
20230811,180400,637831950,18680,18680,18680,18680,0
|
|
20230811,180300,637831950,18680,18680,18680,18680,0
|
|
20230811,180200,637831950,18680,18680,18680,18680,0
|
|
20230811,180100,637831950,18680,18680,18680,18680,0
|
|
20230811,180000,637831950,18680,18680,18680,18680,0
|
|
20230811,175900,637831950,18680,18680,18680,18680,0
|
|
20230811,175800,637831950,18680,18680,18680,18680,0
|
|
20230811,175700,637831950,18680,18680,18680,18680,0
|
|
20230811,175600,637831950,18680,18680,18680,18680,0
|
|
20230811,175500,637831950,18680,18680,18680,18680,0
|
|
20230811,175400,637831950,18680,18680,18680,18680,0
|
|
20230811,175300,637831950,18680,18680,18680,18680,0
|
|
20230811,175200,637831950,18680,18680,18680,18680,0
|
|
20230811,175100,637831950,18680,18680,18680,18680,0
|
|
20230811,175000,637831950,18680,18680,18680,18680,0
|
|
20230811,174900,637831950,18680,18680,18680,18680,572
|
|
20230811,174800,637831950,18680,18680,18680,18680,0
|
|
20230811,174700,637831950,18680,18680,18680,18680,0
|
|
20230811,174600,637831950,18680,18680,18680,18680,0
|
|
20230811,174500,637831950,18680,18680,18680,18680,0
|
|
20230811,174400,637831950,18680,18680,18680,18680,0
|
|
20230811,174300,637831950,18680,18680,18680,18680,0
|
|
20230811,174200,637831950,18680,18680,18680,18680,0
|
|
20230811,174100,637831950,18680,18680,18680,18680,0
|
|
20230811,174000,637831950,18680,18680,18680,18680,0
|
|
20230811,173900,637831950,18680,18680,18680,18680,0
|
|
20230811,173800,637831950,18680,18680,18680,18680,0
|
|
20230811,173700,637831950,18680,18680,18680,18680,0
|
|
20230811,173600,637831950,18680,18680,18680,18680,0
|
|
20230811,173500,637831950,18680,18680,18680,18680,0
|
|
20230811,173400,637831950,18680,18680,18680,18680,0
|
|
20230811,173300,637831950,18680,18680,18680,18680,0
|
|
20230811,173200,637831950,18680,18680,18680,18680,0
|
|
20230811,173100,637831950,18680,18680,18680,18680,0
|
|
20230811,173000,637831950,18680,18680,18680,18680,0
|
|
20230811,172900,637831950,18680,18680,18680,18680,0
|
|
20230811,172800,637831950,18680,18680,18680,18680,0
|
|
20230811,172700,637831950,18680,18680,18680,18680,0
|
|
20230811,172600,637831950,18680,18680,18680,18680,0
|
|
20230811,172500,637831950,18680,18680,18680,18680,0
|
|
20230811,172400,637831950,18680,18680,18680,18680,0
|
|
20230811,172300,637831950,18680,18680,18680,18680,0
|
|
20230811,172200,637831950,18680,18680,18680,18680,0
|
|
20230811,172100,637831950,18680,18680,18680,18680,0
|
|
20230811,172000,637831950,18680,18680,18680,18680,0
|
|
20230811,171900,637831950,18680,18680,18680,18680,572
|
|
20230811,171800,637831950,18680,18680,18680,18680,0
|
|
20230811,171700,637831950,18680,18680,18680,18680,0
|
|
20230811,171600,637831950,18680,18680,18680,18680,0
|
|
20230811,171500,637831950,18680,18680,18680,18680,0
|
|
20230811,171400,637831950,18680,18680,18680,18680,0
|
|
20230811,171300,637831950,18680,18680,18680,18680,0
|
|
20230811,171200,637831950,18680,18680,18680,18680,0
|
|
20230811,171100,637831950,18680,18680,18680,18680,0
|
|
20230811,171000,637831950,18680,18680,18680,18680,0
|
|
20230811,170900,637831950,18680,18680,18680,18680,0
|
|
20230811,170800,637831950,18680,18680,18680,18680,0
|
|
20230811,170700,637831950,18680,18680,18680,18680,0
|
|
20230811,170600,637831950,18680,18680,18680,18680,0
|
|
20230811,170500,637831950,18680,18680,18680,18680,0
|
|
20230811,170400,637831950,18680,18680,18680,18680,0
|
|
20230811,170300,637831950,18680,18680,18680,18680,0
|
|
20230811,170200,637831950,18680,18680,18680,18680,0
|
|
20230811,170100,637831950,18680,18680,18680,18680,0
|
|
20230811,170000,637831950,18680,18680,18680,18680,0
|
|
20230811,165900,637831950,18680,18680,18680,18680,0
|
|
20230811,165800,637831950,18680,18680,18680,18680,0
|
|
20230811,165700,637831950,18680,18680,18680,18680,0
|
|
20230811,165600,637831950,18680,18680,18680,18680,0
|
|
20230811,165500,637831950,18680,18680,18680,18680,0
|
|
20230811,165400,637831950,18680,18680,18680,18680,0
|
|
20230811,165300,637831950,18680,18680,18680,18680,0
|
|
20230811,165200,637831950,18680,18680,18680,18680,0
|
|
20230811,165100,637831950,18680,18680,18680,18680,0
|
|
20230811,165000,637831950,18680,18680,18680,18680,0
|
|
20230811,164900,637831950,18680,18680,18680,18680,572
|
|
20230811,164800,637831950,18680,18680,18680,18680,0
|
|
20230811,164700,637831950,18680,18680,18680,18680,0
|
|
20230811,164600,637831950,18680,18680,18680,18680,0
|
|
20230811,164500,637831950,18680,18680,18680,18680,0
|
|
20230811,164400,637831950,18680,18680,18680,18680,0
|
|
20230811,164300,637831950,18680,18680,18680,18680,0
|
|
20230811,164200,637831950,18680,18680,18680,18680,0
|
|
20230811,164100,637831950,18680,18680,18680,18680,0
|
|
20230811,164000,637831950,18680,18680,18680,18680,0
|
|
20230811,163900,637831950,18680,18680,18680,18680,0
|
|
20230811,163800,637831950,18680,18680,18680,18680,0
|
|
20230811,163700,637831950,18680,18680,18680,18680,0
|
|
20230811,163600,637831950,18680,18680,18680,18680,0
|
|
20230811,163500,637831950,18680,18680,18680,18680,0
|
|
20230811,163400,637831950,18680,18680,18680,18680,0
|
|
20230811,163300,637831950,18680,18680,18680,18680,0
|
|
20230811,163200,637831950,18680,18680,18680,18680,0
|
|
20230811,163100,637831950,18680,18680,18680,18680,0
|
|
20230811,163000,637831950,18680,18680,18680,18680,0
|
|
20230811,162900,637831950,18680,18680,18680,18680,0
|
|
20230811,162800,637831950,18680,18680,18680,18680,0
|
|
20230811,162700,637831950,18680,18680,18680,18680,0
|
|
20230811,162600,637831950,18680,18680,18680,18680,0
|
|
20230811,162500,637831950,18680,18680,18680,18680,0
|
|
20230811,162400,637831950,18680,18680,18680,18680,0
|
|
20230811,162300,637831950,18680,18680,18680,18680,0
|
|
20230811,162200,637831950,18680,18680,18680,18680,0
|
|
20230811,162100,637831950,18680,18680,18680,18680,0
|
|
20230811,162000,637831950,18680,18680,18680,18680,0
|
|
20230811,161900,637831950,18680,18680,18680,18680,572
|
|
20230811,161800,637831950,18680,18680,18680,18680,0
|
|
20230811,161700,637831950,18680,18680,18680,18680,0
|
|
20230811,161600,637831950,18680,18680,18680,18680,0
|
|
20230811,161500,637831950,18680,18680,18680,18680,0
|
|
20230811,161400,637831950,18680,18680,18680,18680,0
|
|
20230811,161300,637831950,18680,18680,18680,18680,0
|
|
20230811,161200,637831950,18680,18680,18680,18680,0
|
|
20230811,161100,637831950,18680,18680,18680,18680,0
|
|
20230811,161000,637831950,18680,18680,18680,18680,0
|
|
20230811,160900,637831950,18680,18680,18680,18680,0
|
|
20230811,160800,637831950,18680,18680,18680,18680,0
|
|
20230811,160700,637831950,18680,18680,18680,18680,0
|
|
20230811,160600,637831950,18680,18680,18680,18680,0
|
|
20230811,160500,637831950,18680,18680,18680,18680,0
|
|
20230811,160400,637831950,18680,18680,18680,18680,0
|
|
20230811,160300,637831950,18680,18680,18680,18680,0
|
|
20230811,160200,637831950,18680,18680,18680,18680,0
|
|
20230811,160100,637831950,18680,18680,18680,18680,0
|
|
20230811,160000,637831950,18680,18680,18680,18680,0
|
|
20230811,155900,637831950,18680,18680,18680,18680,0
|
|
20230811,155800,637831950,18680,18680,18680,18680,0
|
|
20230811,155700,637831950,18680,18680,18680,18680,0
|
|
20230811,155600,637831950,18680,18680,18680,18680,0
|
|
20230811,155500,637831950,18680,18680,18680,18680,0
|
|
20230811,155400,637831950,18680,18680,18680,18680,0
|
|
20230811,155300,637831950,18680,18680,18680,18680,0
|
|
20230811,155200,637831950,18680,18680,18680,18680,0
|
|
20230811,155100,637831950,18680,18680,18680,18680,0
|
|
20230811,155000,637831950,18680,18680,18680,18680,0
|
|
20230811,154900,637831950,18680,18680,18680,18680,572
|
|
20230811,154800,637831950,18680,18680,18680,18680,0
|
|
20230811,154700,637831950,18680,18680,18680,18680,0
|
|
20230811,154600,637831950,18680,18680,18680,18680,0
|
|
20230811,154500,637831950,18680,18680,18680,18680,0
|
|
20230811,154400,637831950,18680,18680,18680,18680,0
|
|
20230811,154300,637831950,18680,18680,18680,18680,0
|
|
20230811,154200,637831950,18680,18680,18680,18680,0
|
|
20230811,154100,637831950,18680,18680,18680,18680,0
|
|
20230811,154000,637831950,18680,18680,18680,18680,0
|
|
20230811,153900,637831950,18680,18680,18680,18680,0
|
|
20230811,153800,637831950,18680,18680,18680,18680,0
|
|
20230811,153700,637831950,18680,18680,18680,18680,0
|
|
20230811,153600,637831950,18680,18680,18680,18680,0
|
|
20230811,153500,637831950,18680,18680,18680,18680,0
|
|
20230811,153400,637831950,18680,18680,18680,18680,0
|
|
20230811,153300,637831950,18680,18680,18680,18680,0
|
|
20230811,153200,637831950,18680,18680,18680,18680,0
|
|
20230811,153100,637831950,18680,18680,18680,18680,0
|
|
20230811,153000,637831950,18680,18680,18680,18680,572
|
|
20230811,152900,627146990,18770,18770,18770,18770,0
|
|
20230811,152800,627146990,18770,18770,18770,18770,0
|
|
20230811,152700,627146990,18770,18770,18770,18770,0
|
|
20230811,152600,627146990,18770,18770,18770,18770,0
|
|
20230811,152500,627146990,18770,18770,18770,18770,0
|
|
20230811,152400,627146990,18770,18770,18770,18770,0
|
|
20230811,152300,627146990,18770,18770,18770,18770,0
|
|
20230811,152200,627146990,18770,18770,18770,18770,0
|
|
20230811,152100,627146990,18770,18770,18770,18770,0
|
|
20230811,152000,627146990,18770,18770,18770,18770,0
|
|
20230811,151900,627146990,18770,18700,18770,18700,7
|
|
20230811,151800,627016020,18770,18770,18770,18690,8
|
|
20230811,151700,626866260,18770,18770,18770,18680,143
|
|
20230811,151600,624193090,18770,18770,18770,18760,9
|
|
20230811,151500,624024220,18770,18770,18770,18770,1
|
|
20230811,151400,624005450,18770,18710,18770,18710,200
|
|
20230811,151300,620258240,18760,18760,18760,18760,0
|
|
20230811,151200,620258240,18760,18760,18760,18760,19
|
|
20230811,151100,619901800,18760,18760,18770,18760,70
|
|
20230811,151000,618588410,18770,18770,18770,18770,105
|
|
20230811,150900,616617560,18770,18710,18770,18710,32
|
|
20230811,150800,616018720,18770,18770,18770,18770,0
|
|
20230811,150700,616018720,18770,18770,18770,18770,0
|
|
20230811,150600,616018720,18770,18760,18770,18710,182
|
|
20230811,150500,612605960,18770,18770,18770,18760,154
|
|
20230811,150400,609716890,18770,18770,18770,18770,2
|
|
20230811,150300,609679350,18770,18810,18810,18770,8
|
|
20230811,150200,609529070,18810,18810,18810,18810,0
|
|
20230811,150100,609529070,18810,18780,18810,18780,3
|
|
20230811,150000,609472670,18810,18810,18810,18810,0
|
|
20230811,145900,609472670,18810,18810,18810,18810,61
|
|
20230811,145800,608325260,18810,18810,18810,18810,0
|
|
20230811,145700,608325260,18810,18800,18810,18800,323
|
|
20230811,145600,602252840,18800,18790,18800,18790,605
|
|
20230811,145500,590878930,18790,18790,18790,18790,7
|
|
20230811,145400,590747400,18790,18790,18790,18790,11
|
|
20230811,145300,590540710,18800,18800,18800,18800,10
|
|
20230811,145200,590352710,18800,18800,18800,18800,12
|
|
20230811,145100,590127110,18710,18790,18790,18710,55
|
|
20230811,145000,589095260,18790,18790,18790,18790,16
|
|
20230811,144900,588794620,18800,18800,18800,18800,60
|
|
20230811,144800,587666620,18800,18800,18800,18800,53
|
|
20230811,144700,586670220,18800,18790,18800,18790,2
|
|
20230811,144600,586632630,18790,18790,18790,18790,1
|
|
20230811,144500,586613840,18800,18700,18800,18700,30
|
|
20230811,144400,586049940,18800,18800,18800,18800,1
|
|
20230811,144300,586031140,18800,18800,18800,18800,0
|
|
20230811,144200,586031140,18800,18800,18800,18800,7
|
|
20230811,144100,585899540,18800,18700,18800,18700,24
|
|
20230811,144000,585450640,18800,18790,18800,18790,1013
|
|
20230811,143900,566415620,18790,18710,18790,18710,24
|
|
20230811,143800,565966500,18790,18720,18790,18710,61
|
|
20230811,143700,564825020,18790,18790,18790,18790,1
|
|
20230811,143600,564806230,18790,18790,18790,18790,2
|
|
20230811,143500,564768650,18790,18790,18790,18790,0
|
|
20230811,143400,564768650,18790,18790,18790,18790,1
|
|
20230811,143300,564749860,18790,18790,18790,18720,20
|
|
20230811,143200,564374130,18710,18720,18790,18710,74
|
|
20230811,143100,562987500,18720,18790,18790,18720,53
|
|
20230811,143000,561995270,18750,18790,18790,18750,61
|
|
20230811,142900,560850360,18790,18790,18790,18790,0
|
|
20230811,142800,560850360,18790,18790,18790,18790,0
|
|
20230811,142700,560850360,18790,18790,18790,18790,1
|
|
20230811,142600,560831570,18790,18790,18790,18790,26
|
|
20230811,142500,560343030,18790,18730,18790,18730,3
|
|
20230811,142400,560286720,18720,18790,18790,18720,66
|
|
20230811,142300,559050540,18800,18800,18800,18800,0
|
|
20230811,142200,559050540,18800,18730,18800,18730,102
|
|
20230811,142100,557139940,18800,18730,18800,18730,50
|
|
20230811,142000,556203020,18800,18730,18800,18730,7
|
|
20230811,141900,556071800,18740,18740,18740,18740,11
|
|
20230811,141800,555865660,18790,18790,18790,18790,0
|
|
20230811,141700,555865660,18790,18790,18790,18790,0
|
|
20230811,141600,555865660,18790,18770,18790,18750,1494
|
|
20230811,141500,527823830,18780,18780,18780,18780,0
|
|
20230811,141400,527823830,18780,18780,18780,18780,12
|
|
20230811,141300,527598470,18800,18780,18800,18770,6
|
|
20230811,141200,527485810,18780,18780,18780,18780,2
|
|
20230811,141100,527448250,18800,18800,18800,18800,0
|
|
20230811,141000,527448250,18800,18800,18800,18800,1
|
|
20230811,140900,527429450,18800,18800,18800,18800,0
|
|
20230811,140800,527429450,18800,18780,18800,18780,78
|
|
20230811,140700,525963310,18800,18800,18800,18800,0
|
|
20230811,140600,525963310,18800,18790,18800,18790,80
|
|
20230811,140500,524459750,18790,18800,18800,18790,43
|
|
20230811,140400,523651410,18800,18800,18800,18800,22
|
|
20230811,140300,523237810,18800,18800,18800,18800,151
|
|
20230811,140200,520399010,18800,18800,18800,18800,36
|
|
20230811,140100,519722210,18800,18810,18810,18770,113
|
|
20230811,140000,517600410,18810,18810,18810,18810,30
|
|
20230811,135900,517036110,18810,18810,18810,18810,2
|
|
20230811,135800,516998490,18810,18820,18820,18800,70
|
|
20230811,135700,515682450,18820,18810,18820,18800,18
|
|
20230811,135600,515343790,18820,18820,18820,18820,0
|
|
20230811,135500,515343790,18820,18820,18820,18820,86
|
|
20230811,135400,513725270,18820,18800,18820,18800,6
|
|
20230811,135300,513612430,18820,18820,18820,18820,0
|
|
20230811,135200,513612430,18820,18820,18820,18820,70
|
|
20230811,135100,512295030,18820,18820,18820,18820,0
|
|
20230811,135000,512295030,18820,18810,18820,18810,2
|
|
20230811,134900,512257400,18820,18820,18820,18820,1
|
|
20230811,134800,512238580,18800,18810,18810,18770,651
|
|
20230811,134700,500016130,18820,18810,18820,18810,6
|
|
20230811,134600,499903260,18820,18820,18820,18820,0
|
|
20230811,134500,499903260,18820,18820,18820,18820,1
|
|
20230811,134400,499884440,18810,18780,18820,18780,186
|
|
20230811,134300,496389050,18810,18810,18810,18810,0
|
|
20230811,134200,496389050,18810,18810,18810,18810,4
|
|
20230811,134100,496313810,18820,18800,18820,18800,140
|
|
20230811,134000,493680010,18820,18820,18820,18820,0
|
|
20230811,133900,493680010,18820,18820,18820,18820,0
|
|
20230811,133800,493680010,18820,18820,18820,18820,2
|
|
20230811,133700,493642370,18780,18780,18780,18780,1
|
|
20230811,133600,493623590,18830,18830,18830,18830,0
|
|
20230811,133500,493623590,18830,18830,18830,18830,0
|
|
20230811,133400,493623590,18830,18830,18830,18830,1
|
|
20230811,133300,493604760,18830,18820,18830,18820,67
|
|
20230811,133200,492343450,18780,18820,18820,18780,52
|
|
20230811,133100,491366320,18840,18840,18840,18840,0
|
|
20230811,133000,491366320,18840,18840,18840,18840,1
|
|
20230811,132900,491347480,18800,18830,18840,18800,556
|
|
20230811,132800,480894220,18840,18850,18850,18840,27
|
|
20230811,132700,480385510,18870,18870,18870,18870,0
|
|
20230811,132600,480385510,18870,18870,18870,18870,0
|
|
20230811,132500,480385510,18870,18870,18870,18870,1
|
|
20230811,132400,480366640,18870,18870,18870,18870,5
|
|
20230811,132300,480272290,18880,18880,18880,18880,0
|
|
20230811,132200,480272290,18880,18880,18880,18880,0
|
|
20230811,132100,480272290,18880,18880,18880,18880,0
|
|
20230811,132000,480272290,18880,18810,18880,18810,12
|
|
20230811,131900,480046500,18880,18800,18880,18800,51
|
|
20230811,131800,479087620,18880,18880,18880,18880,11
|
|
20230811,131700,478879940,18880,18860,18880,18800,827
|
|
20230811,131600,463319760,18870,18870,18870,18870,0
|
|
20230811,131500,463319760,18870,18870,18870,18870,15
|
|
20230811,131400,463036710,18880,18840,18880,18790,752
|
|
20230811,131300,448857600,18850,18850,18850,18830,163
|
|
20230811,131200,445786050,18850,18850,18850,18850,4
|
|
20230811,131100,445710650,18850,18850,18850,18850,2
|
|
20230811,131000,445672950,18840,18840,18840,18840,341
|
|
20230811,130900,439248510,18840,18820,18840,18820,143
|
|
20230811,130800,436556270,18800,18820,18820,18800,124
|
|
20230811,130700,434222810,18830,18830,18830,18830,3
|
|
20230811,130600,434166320,18830,18830,18830,18830,2
|
|
20230811,130500,434128660,18820,18820,18820,18820,5
|
|
20230811,130400,434034560,18830,18830,18830,18830,30
|
|
20230811,130300,433469660,18830,18830,18830,18830,1
|
|
20230811,130200,433450830,18830,18830,18830,18830,0
|
|
20230811,130100,433450830,18830,18830,18830,18830,0
|
|
20230811,130000,433450830,18830,18830,18830,18830,0
|
|
20230811,125900,433450830,18830,18830,18830,18830,5
|
|
20230811,125800,433356680,18830,18830,18830,18830,147
|
|
20230811,125700,430588670,18820,18820,18820,18820,122
|
|
20230811,125600,428292630,18820,18820,18820,18820,0
|
|
20230811,125500,428292630,18820,18820,18820,18820,0
|
|
20230811,125400,428292630,18820,18800,18820,18800,196
|
|
20230811,125300,424607770,18800,18800,18800,18790,863
|
|
20230811,125200,408383380,18800,18800,18800,18800,0
|
|
20230811,125100,408383380,18800,18800,18800,18800,0
|
|
20230811,125000,408383380,18800,18800,18800,18800,0
|
|
20230811,124900,408383380,18800,18800,18800,18800,0
|
|
20230811,124800,408383380,18800,18800,18800,18800,0
|
|
20230811,124700,408383380,18800,18800,18800,18800,0
|
|
20230811,124600,408383380,18800,18780,18800,18780,81
|
|
20230811,124500,406862160,18780,18780,18780,18780,15
|
|
20230811,124400,406580460,18780,18780,18780,18780,4
|
|
20230811,124300,406505340,18780,18780,18780,18780,110
|
|
20230811,124200,404439540,18800,18800,18800,18800,2
|
|
20230811,124100,404401940,18800,18800,18800,18800,3
|
|
20230811,124000,404345540,18800,18800,18800,18800,0
|
|
20230811,123900,404345540,18800,18800,18800,18800,0
|
|
20230811,123800,404345540,18800,18800,18800,18800,1
|
|
20230811,123700,404326740,18790,18790,18790,18790,250
|
|
20230811,123600,399629240,18790,18790,18790,18790,0
|
|
20230811,123500,399629240,18790,18790,18790,18790,83
|
|
20230811,123400,398069670,18800,18800,18800,18800,0
|
|
20230811,123300,398069670,18800,18800,18800,18800,0
|
|
20230811,123200,398069670,18800,18800,18800,18800,0
|
|
20230811,123100,398069670,18800,18800,18800,18800,267
|
|
20230811,123000,393050070,18790,18790,18790,18790,10
|
|
20230811,122900,392862170,18790,18790,18790,18790,0
|
|
20230811,122800,392862170,18790,18790,18790,18790,0
|
|
20230811,122700,392862170,18790,18760,18790,18760,270
|
|
20230811,122600,387789950,18770,18770,18770,18770,1
|
|
20230811,122500,387771180,18770,18770,18770,18770,1
|
|
20230811,122400,387752410,18760,18760,18760,18760,2
|
|
20230811,122300,387714890,18760,18730,18760,18730,11
|
|
20230811,122200,387508560,18720,18720,18720,18720,100
|
|
20230811,122100,385636560,18760,18760,18760,18760,0
|
|
20230811,122000,385636560,18760,18760,18760,18760,11
|
|
20230811,121900,385430200,18760,18760,18760,18680,141
|
|
20230811,121800,382792800,18760,18760,18760,18760,0
|
|
20230811,121700,382792800,18760,18750,18760,18750,328
|
|
20230811,121600,376642450,18750,18750,18750,18750,1
|
|
20230811,121500,376623700,18750,18750,18750,18750,1
|
|
20230811,121400,376604950,18750,18740,18750,18680,89
|
|
20230811,121300,374940520,18740,18740,18740,18740,0
|
|
20230811,121200,374940520,18740,18740,18740,18740,0
|
|
20230811,121100,374940520,18740,18740,18740,18740,0
|
|
20230811,121000,374940520,18740,18740,18740,18740,0
|
|
20230811,120900,374940520,18740,18740,18750,18740,101
|
|
20230811,120800,373047680,18740,18750,18750,18740,32
|
|
20230811,120700,372447780,18760,18760,18760,18760,0
|
|
20230811,120600,372447780,18760,18760,18760,18760,1
|
|
20230811,120500,372429020,18760,18760,18760,18760,0
|
|
20230811,120400,372429020,18760,18760,18760,18760,1
|
|
20230811,120300,372410260,18760,18760,18760,18760,0
|
|
20230811,120200,372410260,18760,18760,18760,18760,0
|
|
20230811,120100,372410260,18760,18760,18760,18760,1
|
|
20230811,120000,372391500,18760,18760,18760,18760,1
|
|
20230811,115900,372372740,18770,18770,18770,18770,0
|
|
20230811,115800,372372740,18770,18770,18770,18770,0
|
|
20230811,115700,372372740,18770,18770,18770,18770,1
|
|
20230811,115600,372353970,18750,18770,18770,18750,54
|
|
20230811,115500,371341450,18770,18770,18770,18770,0
|
|
20230811,115400,371341450,18770,18770,18770,18770,0
|
|
20230811,115300,371341450,18770,18770,18770,18770,0
|
|
20230811,115200,371341450,18770,18770,18770,18770,1
|
|
20230811,115100,371322680,18770,18770,18770,18770,2
|
|
20230811,115000,371285140,18770,18770,18770,18760,5
|
|
20230811,114900,371191310,18770,18770,18770,18770,2
|
|
20230811,114800,371153770,18770,18770,18770,18770,50
|
|
20230811,114700,370215270,18770,18770,18770,18770,0
|
|
20230811,114600,370215270,18770,18770,18770,18770,0
|
|
20230811,114500,370215270,18770,18770,18770,18770,149
|
|
20230811,114400,367418540,18770,18770,18770,18770,1
|
|
20230811,114300,367399770,18750,18770,18770,18750,30
|
|
20230811,114200,366837200,18770,18770,18770,18770,1
|
|
20230811,114100,366818430,18790,18790,18790,18790,0
|
|
20230811,114000,366818430,18790,18790,18790,18790,0
|
|
20230811,113900,366818430,18790,18780,18790,18770,36
|
|
20230811,113800,366142680,18790,18790,18790,18790,0
|
|
20230811,113700,366142680,18790,18770,18790,18770,9
|
|
20230811,113600,365973730,18790,18790,18790,18790,1
|
|
20230811,113500,365954940,18790,18760,18790,18750,90
|
|
20230811,113400,364265760,18780,18770,18780,18770,104
|
|
20230811,113300,362313640,18780,18800,18800,18780,146
|
|
20230811,113200,359571740,18790,18820,18820,18790,207
|
|
20230811,113100,355680680,18810,18810,18810,18810,187
|
|
20230811,113000,352163210,18820,18820,18820,18820,1
|
|
20230811,112900,352144390,18810,18810,18810,18810,2
|
|
20230811,112800,352106770,18820,18820,18820,18820,0
|
|
20230811,112700,352106770,18820,18820,18820,18820,1
|
|
20230811,112600,352087950,18820,18820,18820,18810,5
|
|
20230811,112500,351993880,18800,18800,18800,18800,2
|
|
20230811,112400,351956280,18820,18830,18830,18820,2
|
|
20230811,112300,351918630,18830,18820,18830,18820,121
|
|
20230811,112200,349640210,18810,18830,18830,18810,4
|
|
20230811,112100,349564920,18830,18830,18830,18830,2
|
|
20230811,112000,349527260,18830,18830,18830,18830,32
|
|
20230811,111900,348924700,18830,18830,18830,18830,0
|
|
20230811,111800,348924700,18830,18830,18830,18830,0
|
|
20230811,111700,348924700,18830,18830,18830,18830,3
|
|
20230811,111600,348868210,18840,18840,18840,18840,0
|
|
20230811,111500,348868210,18840,18840,18840,18840,0
|
|
20230811,111400,348868210,18840,18840,18840,18840,5
|
|
20230811,111300,348774010,18840,18840,18840,18840,100
|
|
20230811,111200,346890010,18840,18840,18840,18840,11
|
|
20230811,111100,346682770,18850,18850,18850,18850,72
|
|
20230811,111000,345325570,18840,18840,18840,18840,196
|
|
20230811,110900,341632930,18840,18840,18840,18840,67
|
|
20230811,110800,340370650,18840,18820,18840,18760,419
|
|
20230811,110700,332501330,18840,18840,18850,18840,133
|
|
20230811,110600,329995600,18840,18830,18840,18830,57
|
|
20230811,110500,328922260,18830,18820,18830,18820,34
|
|
20230811,110400,328282270,18820,18820,18820,18820,0
|
|
20230811,110300,328282270,18820,18820,18820,18820,11
|
|
20230811,110200,328075250,18820,18820,18820,18820,233
|
|
20230811,110100,323690190,18820,18820,18820,18820,4
|
|
20230811,110000,323614910,18820,18800,18820,18800,5
|
|
20230811,105900,323520860,18810,18820,18820,18810,102
|
|
20230811,105800,321601230,18820,18810,18820,18810,101
|
|
20230811,105700,319701410,18820,18820,18820,18820,0
|
|
20230811,105600,319701410,18820,18790,18820,18790,2
|
|
20230811,105500,319663800,18790,18820,18830,18790,260
|
|
20230811,105400,314770970,18820,18820,18820,18810,21
|
|
20230811,105300,314375760,18810,18800,18810,18790,372
|
|
20230811,105200,307382100,18800,18800,18800,18800,10
|
|
20230811,105100,307194100,18800,18790,18800,18790,43
|
|
20230811,105000,306386120,18790,18790,18790,18790,1
|
|
20230811,104900,306367330,18800,18800,18800,18800,106
|
|
20230811,104800,304374530,18780,18790,18790,18780,17
|
|
20230811,104700,304055240,18800,18800,18800,18800,0
|
|
20230811,104600,304055240,18800,18800,18800,18800,0
|
|
20230811,104500,304055240,18800,18790,18800,18790,24
|
|
20230811,104400,303604150,18800,18790,18800,18790,315
|
|
20230811,104300,297682640,18800,18760,18800,18760,13
|
|
20230811,104200,297438520,18760,18790,18800,18760,53
|
|
20230811,104100,296444000,18790,18780,18790,18780,572
|
|
20230811,104000,285697910,18770,18780,18780,18770,3
|
|
20230811,103900,285641580,18780,18760,18780,18760,157
|
|
20230811,103800,282694670,18770,18770,18770,18760,3
|
|
20230811,103700,282638370,18780,18780,18780,18780,0
|
|
20230811,103600,282638370,18780,18760,18780,18760,508
|
|
20230811,103500,273103250,18770,18760,18770,18760,1953
|
|
20230811,103400,236464930,18760,18760,18760,18760,0
|
|
20230811,103300,236464930,18760,18760,18760,18730,59
|
|
20230811,103200,235359800,18760,18760,18760,18760,2
|
|
20230811,103100,235322280,18730,18730,18730,18730,1
|
|
20230811,103000,235303550,18760,18760,18760,18760,0
|
|
20230811,102900,235303550,18760,18760,18760,18760,1
|
|
20230811,102800,235284790,18730,18720,18760,18720,188
|
|
20230811,102700,231763040,18720,18720,18720,18720,10
|
|
20230811,102600,231575840,18720,18660,18720,18660,60
|
|
20230811,102500,230456180,18730,18730,18730,18730,0
|
|
20230811,102400,230456180,18730,18730,18730,18730,0
|
|
20230811,102300,230456180,18730,18730,18730,18730,0
|
|
20230811,102200,230456180,18730,18740,18740,18730,5
|
|
20230811,102100,230362520,18740,18750,18750,18650,71
|
|
20230811,102000,229038090,18740,18740,18740,18740,2
|
|
20230811,101900,229000610,18760,18760,18760,18760,20
|
|
20230811,101800,228625410,18760,18760,18760,18760,1
|
|
20230811,101700,228606650,18760,18650,18760,18650,245
|
|
20230811,101600,224015950,18760,18760,18760,18760,0
|
|
20230811,101500,224015950,18760,18730,18760,18730,153
|
|
20230811,101400,221150230,18760,18770,18770,18760,10
|
|
20230811,101300,220962610,18770,18770,18770,18730,94
|
|
20230811,101200,219199180,18760,18770,18770,18760,19
|
|
20230811,101100,218842690,18760,18750,18760,18750,424
|
|
20230811,101000,210891690,18750,18750,18750,18750,1
|
|
20230811,100900,210872940,18750,18730,18750,18730,63
|
|
20230811,100800,209692910,18750,18740,18750,18740,1217
|
|
20230811,100700,186886310,18740,18740,18740,18730,127
|
|
20230811,100600,184506490,18740,18710,18740,18710,271
|
|
20230811,100500,179430640,18730,18730,18730,18730,1
|
|
20230811,100400,179411910,18730,18730,18730,18730,5
|
|
20230811,100300,179318260,18730,18720,18730,18720,1049
|
|
20230811,100200,159675120,18720,18720,18720,18720,52
|
|
20230811,100100,158701680,18720,18640,18720,18640,499
|
|
20230811,100000,149387060,18630,18620,18630,18530,114
|
|
20230811,095900,147264350,18530,18530,18530,18530,1
|
|
20230811,095800,147245820,18630,18630,18630,18630,0
|
|
20230811,095700,147245820,18630,18630,18630,18630,0
|
|
20230811,095600,147245820,18630,18630,18630,18630,0
|
|
20230811,095500,147245820,18630,18490,18630,18490,261
|
|
20230811,095400,142419790,18640,18640,18640,18640,0
|
|
20230811,095300,142419790,18640,18550,18640,18550,20
|
|
20230811,095200,142048700,18640,18590,18640,18590,555
|
|
20230811,095100,131717010,18590,18580,18590,18580,60
|
|
20230811,095000,130602200,18580,18580,18580,18580,19
|
|
20230811,094900,130249180,18580,18540,18580,18540,83
|
|
20230811,094800,128709920,18450,18610,18610,18450,613
|
|
20230811,094700,117380510,18510,18540,18540,18510,65
|
|
20230811,094600,116176860,18620,18620,18620,18620,0
|
|
20230811,094500,116176860,18620,18540,18620,18540,2
|
|
20230811,094400,116139700,18630,18630,18630,18630,0
|
|
20230811,094300,116139700,18630,18630,18630,18630,25
|
|
20230811,094200,115673950,18530,18530,18530,18530,2
|
|
20230811,094100,115636890,18640,18640,18640,18640,0
|
|
20230811,094000,115636890,18640,18640,18640,18640,0
|
|
20230811,093900,115636890,18640,18640,18640,18640,0
|
|
20230811,093800,115636890,18640,18640,18640,18640,7
|
|
20230811,093700,115506410,18640,18640,18640,18640,38
|
|
20230811,093600,114798090,18640,18700,18700,18640,131
|
|
20230811,093500,112355470,18710,18710,18710,18640,263
|
|
20230811,093400,107445240,18720,18720,18720,18710,103
|
|
20230811,093300,105517100,18720,18720,18720,18720,0
|
|
20230811,093200,105517100,18720,18720,18720,18720,2
|
|
20230811,093100,105479660,18730,18660,18730,18660,2
|
|
20230811,093000,105442270,18740,18740,18740,18740,0
|
|
20230811,092900,105442270,18740,18740,18740,18560,165
|
|
20230811,092800,102350350,18740,18740,18740,18730,199
|
|
20230811,092700,98621850,18740,18730,18740,18730,78
|
|
20230811,092600,97160310,18740,18740,18740,18740,31
|
|
20230811,092500,96579370,18740,18740,18740,18450,594
|
|
20230811,092400,85575730,18740,18750,18750,18740,46
|
|
20230811,092300,84713680,18740,18670,18740,18670,472
|
|
20230811,092200,75885240,18630,18640,18670,18630,328
|
|
20230811,092100,69769120,18640,18640,18640,18640,0
|
|
20230811,092000,69769120,18640,18640,18640,18640,0
|
|
20230811,091900,69769120,18640,18640,18640,18640,18
|
|
20230811,091800,69433600,18650,18650,18650,18650,0
|
|
20230811,091700,69433600,18650,18650,18650,18650,1
|
|
20230811,091600,69414950,18650,18650,18650,18650,2
|
|
20230811,091500,69377650,18660,18710,18710,18650,60
|
|
20230811,091400,68255380,18720,18720,18720,18720,21
|
|
20230811,091300,67862260,18720,18700,18720,18700,68
|
|
20230811,091200,66590620,18700,18650,18700,18650,144
|
|
20230811,091100,63904860,18650,18470,18650,18400,875
|
|
20230811,091000,47637060,18600,18600,18600,18600,0
|
|
20230811,090900,47637060,18600,18390,18600,18390,292
|
|
20230811,090800,42259360,18390,18390,18390,18260,11
|
|
20230811,090700,42057720,18400,18400,18400,18400,0
|
|
20230811,090600,42057720,18400,18250,18400,18250,640
|
|
20230811,090500,30305060,18400,18250,18400,18240,234
|
|
20230811,090400,26032840,18420,18350,18420,18230,211
|
|
20230811,090300,22179200,18430,18460,18460,18370,293
|
|
20230811,090200,16790270,18470,18470,18470,18470,5
|
|
20230811,090100,16697920,18470,18460,18470,18460,109
|
|
20230811,090000,14685770,18460,18280,18460,18280,776
|