592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184900,540567070,17800,17800,17800,17800,405
|
|
20230828,184800,540567070,17800,17800,17800,17800,0
|
|
20230828,184700,540567070,17800,17800,17800,17800,0
|
|
20230828,184600,540567070,17800,17800,17800,17800,0
|
|
20230828,184500,540567070,17800,17800,17800,17800,0
|
|
20230828,184400,540567070,17800,17800,17800,17800,0
|
|
20230828,184300,540567070,17800,17800,17800,17800,0
|
|
20230828,184200,540567070,17800,17800,17800,17800,0
|
|
20230828,184100,540567070,17800,17800,17800,17800,0
|
|
20230828,184000,540567070,17800,17800,17800,17800,0
|
|
20230828,183900,540567070,17800,17800,17800,17800,0
|
|
20230828,183800,540567070,17800,17800,17800,17800,0
|
|
20230828,183700,540567070,17800,17800,17800,17800,0
|
|
20230828,183600,540567070,17800,17800,17800,17800,0
|
|
20230828,183500,540567070,17800,17800,17800,17800,0
|
|
20230828,183400,540567070,17800,17800,17800,17800,0
|
|
20230828,183300,540567070,17800,17800,17800,17800,0
|
|
20230828,183200,540567070,17800,17800,17800,17800,0
|
|
20230828,183100,540567070,17800,17800,17800,17800,0
|
|
20230828,183000,540567070,17800,17800,17800,17800,0
|
|
20230828,182900,540567070,17800,17800,17800,17800,0
|
|
20230828,182800,540567070,17800,17800,17800,17800,0
|
|
20230828,182700,540567070,17800,17800,17800,17800,0
|
|
20230828,182600,540567070,17800,17800,17800,17800,0
|
|
20230828,182500,540567070,17800,17800,17800,17800,0
|
|
20230828,182400,540567070,17800,17800,17800,17800,0
|
|
20230828,182300,540567070,17800,17800,17800,17800,0
|
|
20230828,182200,540567070,17800,17800,17800,17800,0
|
|
20230828,182100,540567070,17800,17800,17800,17800,0
|
|
20230828,182000,540567070,17800,17800,17800,17800,0
|
|
20230828,181900,540567070,17800,17800,17800,17800,405
|
|
20230828,181800,540567070,17800,17800,17800,17800,0
|
|
20230828,181700,540567070,17800,17800,17800,17800,0
|
|
20230828,181600,540567070,17800,17800,17800,17800,0
|
|
20230828,181500,540567070,17800,17800,17800,17800,0
|
|
20230828,181400,540567070,17800,17800,17800,17800,0
|
|
20230828,181300,540567070,17800,17800,17800,17800,0
|
|
20230828,181200,540567070,17800,17800,17800,17800,0
|
|
20230828,181100,540567070,17800,17800,17800,17800,0
|
|
20230828,181000,540567070,17800,17800,17800,17800,0
|
|
20230828,180900,540567070,17800,17800,17800,17800,0
|
|
20230828,180800,540567070,17800,17800,17800,17800,0
|
|
20230828,180700,540567070,17800,17800,17800,17800,0
|
|
20230828,180600,540567070,17800,17800,17800,17800,0
|
|
20230828,180500,540567070,17800,17800,17800,17800,0
|
|
20230828,180400,540567070,17800,17800,17800,17800,0
|
|
20230828,180300,540567070,17800,17800,17800,17800,0
|
|
20230828,180200,540567070,17800,17800,17800,17800,0
|
|
20230828,180100,540567070,17800,17800,17800,17800,0
|
|
20230828,180000,540567070,17800,17800,17800,17800,0
|
|
20230828,175900,540567070,17800,17800,17800,17800,0
|
|
20230828,175800,540567070,17800,17800,17800,17800,0
|
|
20230828,175700,540567070,17800,17800,17800,17800,0
|
|
20230828,175600,540567070,17800,17800,17800,17800,0
|
|
20230828,175500,540567070,17800,17800,17800,17800,0
|
|
20230828,175400,540567070,17800,17800,17800,17800,0
|
|
20230828,175300,540567070,17800,17800,17800,17800,0
|
|
20230828,175200,540567070,17800,17800,17800,17800,0
|
|
20230828,175100,540567070,17800,17800,17800,17800,0
|
|
20230828,175000,540567070,17800,17800,17800,17800,0
|
|
20230828,174900,540567070,17800,17800,17800,17800,405
|
|
20230828,174800,540567070,17800,17800,17800,17800,0
|
|
20230828,174700,540567070,17800,17800,17800,17800,0
|
|
20230828,174600,540567070,17800,17800,17800,17800,0
|
|
20230828,174500,540567070,17800,17800,17800,17800,0
|
|
20230828,174400,540567070,17800,17800,17800,17800,0
|
|
20230828,174300,540567070,17800,17800,17800,17800,0
|
|
20230828,174200,540567070,17800,17800,17800,17800,0
|
|
20230828,174100,540567070,17800,17800,17800,17800,0
|
|
20230828,174000,540567070,17800,17800,17800,17800,0
|
|
20230828,173900,540567070,17800,17800,17800,17800,0
|
|
20230828,173800,540567070,17800,17800,17800,17800,0
|
|
20230828,173700,540567070,17800,17800,17800,17800,0
|
|
20230828,173600,540567070,17800,17800,17800,17800,0
|
|
20230828,173500,540567070,17800,17800,17800,17800,0
|
|
20230828,173400,540567070,17800,17800,17800,17800,0
|
|
20230828,173300,540567070,17800,17800,17800,17800,0
|
|
20230828,173200,540567070,17800,17800,17800,17800,0
|
|
20230828,173100,540567070,17800,17800,17800,17800,0
|
|
20230828,173000,540567070,17800,17800,17800,17800,0
|
|
20230828,172900,540567070,17800,17800,17800,17800,0
|
|
20230828,172800,540567070,17800,17800,17800,17800,0
|
|
20230828,172700,540567070,17800,17800,17800,17800,0
|
|
20230828,172600,540567070,17800,17800,17800,17800,0
|
|
20230828,172500,540567070,17800,17800,17800,17800,0
|
|
20230828,172400,540567070,17800,17800,17800,17800,0
|
|
20230828,172300,540567070,17800,17800,17800,17800,0
|
|
20230828,172200,540567070,17800,17800,17800,17800,0
|
|
20230828,172100,540567070,17800,17800,17800,17800,0
|
|
20230828,172000,540567070,17800,17800,17800,17800,0
|
|
20230828,171900,540567070,17800,17800,17800,17800,405
|
|
20230828,171800,540567070,17800,17800,17800,17800,0
|
|
20230828,171700,540567070,17800,17800,17800,17800,0
|
|
20230828,171600,540567070,17800,17800,17800,17800,0
|
|
20230828,171500,540567070,17800,17800,17800,17800,0
|
|
20230828,171400,540567070,17800,17800,17800,17800,0
|
|
20230828,171300,540567070,17800,17800,17800,17800,0
|
|
20230828,171200,540567070,17800,17800,17800,17800,0
|
|
20230828,171100,540567070,17800,17800,17800,17800,0
|
|
20230828,171000,540567070,17800,17800,17800,17800,0
|
|
20230828,170900,540567070,17800,17800,17800,17800,0
|
|
20230828,170800,540567070,17800,17800,17800,17800,0
|
|
20230828,170700,540567070,17800,17800,17800,17800,0
|
|
20230828,170600,540567070,17800,17800,17800,17800,0
|
|
20230828,170500,540567070,17800,17800,17800,17800,0
|
|
20230828,170400,540567070,17800,17800,17800,17800,0
|
|
20230828,170300,540567070,17800,17800,17800,17800,0
|
|
20230828,170200,540567070,17800,17800,17800,17800,0
|
|
20230828,170100,540567070,17800,17800,17800,17800,0
|
|
20230828,170000,540567070,17800,17800,17800,17800,0
|
|
20230828,165900,540567070,17800,17800,17800,17800,0
|
|
20230828,165800,540567070,17800,17800,17800,17800,0
|
|
20230828,165700,540567070,17800,17800,17800,17800,0
|
|
20230828,165600,540567070,17800,17800,17800,17800,0
|
|
20230828,165500,540567070,17800,17800,17800,17800,0
|
|
20230828,165400,540567070,17800,17800,17800,17800,0
|
|
20230828,165300,540567070,17800,17800,17800,17800,0
|
|
20230828,165200,540567070,17800,17800,17800,17800,0
|
|
20230828,165100,540567070,17800,17800,17800,17800,0
|
|
20230828,165000,540567070,17800,17800,17800,17800,0
|
|
20230828,164900,540567070,17800,17800,17800,17800,405
|
|
20230828,164800,540567070,17800,17800,17800,17800,0
|
|
20230828,164700,540567070,17800,17800,17800,17800,0
|
|
20230828,164600,540567070,17800,17800,17800,17800,0
|
|
20230828,164500,540567070,17800,17800,17800,17800,0
|
|
20230828,164400,540567070,17800,17800,17800,17800,0
|
|
20230828,164300,540567070,17800,17800,17800,17800,0
|
|
20230828,164200,540567070,17800,17800,17800,17800,0
|
|
20230828,164100,540567070,17800,17800,17800,17800,0
|
|
20230828,164000,540567070,17800,17800,17800,17800,0
|
|
20230828,163900,540567070,17800,17800,17800,17800,0
|
|
20230828,163800,540567070,17800,17800,17800,17800,0
|
|
20230828,163700,540567070,17800,17800,17800,17800,0
|
|
20230828,163600,540567070,17800,17800,17800,17800,0
|
|
20230828,163500,540567070,17800,17800,17800,17800,0
|
|
20230828,163400,540567070,17800,17800,17800,17800,0
|
|
20230828,163300,540567070,17800,17800,17800,17800,0
|
|
20230828,163200,540567070,17800,17800,17800,17800,0
|
|
20230828,163100,540567070,17800,17800,17800,17800,0
|
|
20230828,163000,540567070,17800,17800,17800,17800,0
|
|
20230828,162900,540567070,17800,17800,17800,17800,0
|
|
20230828,162800,540567070,17800,17800,17800,17800,0
|
|
20230828,162700,540567070,17800,17800,17800,17800,0
|
|
20230828,162600,540567070,17800,17800,17800,17800,0
|
|
20230828,162500,540567070,17800,17800,17800,17800,0
|
|
20230828,162400,540567070,17800,17800,17800,17800,0
|
|
20230828,162300,540567070,17800,17800,17800,17800,0
|
|
20230828,162200,540567070,17800,17800,17800,17800,0
|
|
20230828,162100,540567070,17800,17800,17800,17800,0
|
|
20230828,162000,540567070,17800,17800,17800,17800,0
|
|
20230828,161900,540567070,17800,17800,17800,17800,405
|
|
20230828,161800,540567070,17800,17800,17800,17800,0
|
|
20230828,161700,540567070,17800,17800,17800,17800,0
|
|
20230828,161600,540567070,17800,17800,17800,17800,0
|
|
20230828,161500,540567070,17800,17800,17800,17800,0
|
|
20230828,161400,540567070,17800,17800,17800,17800,0
|
|
20230828,161300,540567070,17800,17800,17800,17800,0
|
|
20230828,161200,540567070,17800,17800,17800,17800,0
|
|
20230828,161100,540567070,17800,17800,17800,17800,0
|
|
20230828,161000,540567070,17800,17800,17800,17800,0
|
|
20230828,160900,540567070,17800,17800,17800,17800,0
|
|
20230828,160800,540567070,17800,17800,17800,17800,0
|
|
20230828,160700,540567070,17800,17800,17800,17800,0
|
|
20230828,160600,540567070,17800,17800,17800,17800,0
|
|
20230828,160500,540567070,17800,17800,17800,17800,0
|
|
20230828,160400,540567070,17800,17800,17800,17800,0
|
|
20230828,160300,540567070,17800,17800,17800,17800,0
|
|
20230828,160200,540567070,17800,17800,17800,17800,0
|
|
20230828,160100,540567070,17800,17800,17800,17800,0
|
|
20230828,160000,540567070,17800,17800,17800,17800,0
|
|
20230828,155900,540567070,17800,17800,17800,17800,0
|
|
20230828,155800,540567070,17800,17800,17800,17800,0
|
|
20230828,155700,540567070,17800,17800,17800,17800,0
|
|
20230828,155600,540567070,17800,17800,17800,17800,0
|
|
20230828,155500,540567070,17800,17800,17800,17800,0
|
|
20230828,155400,540567070,17800,17800,17800,17800,0
|
|
20230828,155300,540567070,17800,17800,17800,17800,0
|
|
20230828,155200,540567070,17800,17800,17800,17800,0
|
|
20230828,155100,540567070,17800,17800,17800,17800,0
|
|
20230828,155000,540567070,17800,17800,17800,17800,0
|
|
20230828,154900,540567070,17800,17800,17800,17800,405
|
|
20230828,154800,540567070,17800,17800,17800,17800,0
|
|
20230828,154700,540567070,17800,17800,17800,17800,0
|
|
20230828,154600,540567070,17800,17800,17800,17800,0
|
|
20230828,154500,540567070,17800,17800,17800,17800,0
|
|
20230828,154400,540567070,17800,17800,17800,17800,0
|
|
20230828,154300,540567070,17800,17800,17800,17800,0
|
|
20230828,154200,540567070,17800,17800,17800,17800,0
|
|
20230828,154100,540567070,17800,17800,17800,17800,0
|
|
20230828,154000,540567070,17800,17800,17800,17800,0
|
|
20230828,153900,540567070,17800,17800,17800,17800,0
|
|
20230828,153800,540567070,17800,17800,17800,17800,0
|
|
20230828,153700,540567070,17800,17800,17800,17800,0
|
|
20230828,153600,540567070,17800,17800,17800,17800,0
|
|
20230828,153500,540567070,17800,17800,17800,17800,0
|
|
20230828,153400,540567070,17800,17800,17800,17800,0
|
|
20230828,153300,540567070,17800,17800,17800,17800,0
|
|
20230828,153200,540567070,17800,17800,17800,17800,0
|
|
20230828,153100,540567070,17800,17800,17800,17800,0
|
|
20230828,153000,540567070,17800,17800,17800,17800,405
|
|
20230828,152900,533358070,17800,17800,17800,17800,0
|
|
20230828,152800,533358070,17800,17800,17800,17800,0
|
|
20230828,152700,533358070,17800,17800,17800,17800,0
|
|
20230828,152600,533358070,17800,17800,17800,17800,0
|
|
20230828,152500,533358070,17800,17800,17800,17800,0
|
|
20230828,152400,533358070,17800,17800,17800,17800,0
|
|
20230828,152300,533358070,17800,17800,17800,17800,0
|
|
20230828,152200,533358070,17800,17800,17800,17800,0
|
|
20230828,152100,533358070,17800,17800,17800,17800,0
|
|
20230828,152000,533358070,17800,17800,17800,17800,0
|
|
20230828,151900,533358070,17800,17800,17800,17800,23
|
|
20230828,151800,532948670,17800,17800,17800,17800,44
|
|
20230828,151700,532165470,17820,17820,17820,17820,2
|
|
20230828,151600,532129830,17830,17800,17830,17800,61
|
|
20230828,151500,531043850,17800,17800,17800,17750,85
|
|
20230828,151400,529533190,17750,17750,17750,17750,1
|
|
20230828,151300,529515440,17800,17800,17800,17800,10
|
|
20230828,151200,529337440,17800,17780,17800,17780,102
|
|
20230828,151100,527522520,17750,17750,17750,17750,0
|
|
20230828,151000,527522520,17750,17750,17750,17750,1
|
|
20230828,150900,527504770,17750,17750,17750,17750,0
|
|
20230828,150800,527504770,17750,17750,17750,17750,1
|
|
20230828,150700,527487020,17750,17790,17790,17750,7
|
|
20230828,150600,527362680,17770,17790,17790,17770,158
|
|
20230828,150500,524551920,17790,17790,17790,17790,45
|
|
20230828,150400,523751370,17790,17790,17790,17790,0
|
|
20230828,150300,523751370,17790,17790,17790,17790,7
|
|
20230828,150200,523626840,17820,17820,17820,17820,2
|
|
20230828,150100,523591200,17850,17830,17850,17830,845
|
|
20230828,150000,508510910,17830,17810,17830,17810,189
|
|
20230828,145900,505143220,17810,17790,17810,17790,49
|
|
20230828,145800,504271410,17790,17790,17790,17790,10
|
|
20230828,145700,504093510,17790,17780,17790,17780,3
|
|
20230828,145600,504040150,17730,17730,17730,17730,0
|
|
20230828,145500,504040150,17730,17730,17730,17730,0
|
|
20230828,145400,504040150,17730,17750,17750,17730,28
|
|
20230828,145300,503543670,17820,17820,17820,17820,0
|
|
20230828,145200,503543670,17820,17710,17820,17710,2263
|
|
20230828,145100,463279770,17710,17710,17710,17710,12
|
|
20230828,145000,463067250,17710,17710,17710,17710,16
|
|
20230828,144900,462783890,17740,17740,17740,17740,0
|
|
20230828,144800,462783890,17740,17740,17740,17740,0
|
|
20230828,144700,462783890,17740,17730,17740,17730,5
|
|
20230828,144600,462695220,17720,17700,17720,17700,186
|
|
20230828,144500,459400600,17700,17700,17700,17700,4
|
|
20230828,144400,459329800,17700,17700,17700,17700,0
|
|
20230828,144300,459329800,17700,17700,17700,17700,10
|
|
20230828,144200,459152800,17700,17700,17700,17700,18
|
|
20230828,144100,458834200,17690,17690,17690,17690,152
|
|
20230828,144000,456145320,17690,17700,17700,17690,9
|
|
20230828,143900,455986080,17690,17690,17690,17690,6
|
|
20230828,143800,455879940,17690,17690,17690,17690,12
|
|
20230828,143700,455667660,17690,17690,17690,17690,12
|
|
20230828,143600,455455380,17690,17690,17690,17690,14
|
|
20230828,143500,455207720,17690,17700,17700,17690,32
|
|
20230828,143400,454641630,17690,17690,17690,17690,110
|
|
20230828,143300,452695730,17690,17700,17700,17690,66
|
|
20230828,143200,451527700,17700,17710,17710,17700,194
|
|
20230828,143100,448093800,17700,17680,17700,17650,271
|
|
20230828,143000,443301880,17680,17690,17690,17680,26
|
|
20230828,142900,442842190,17690,17690,17690,17690,0
|
|
20230828,142800,442842190,17690,17690,17690,17690,15
|
|
20230828,142700,442576840,17690,17690,17690,17690,0
|
|
20230828,142600,442576840,17690,17690,17690,17690,0
|
|
20230828,142500,442576840,17690,17690,17690,17690,0
|
|
20230828,142400,442576840,17690,17690,17690,17690,0
|
|
20230828,142300,442576840,17690,17690,17690,17690,10
|
|
20230828,142200,442399940,17680,17680,17680,17680,0
|
|
20230828,142100,442399940,17680,17680,17680,17680,10
|
|
20230828,142000,442223140,17650,17650,17650,17650,0
|
|
20230828,141900,442223140,17650,17650,17650,17650,60
|
|
20230828,141800,441164140,17650,17650,17650,17650,0
|
|
20230828,141700,441164140,17650,17650,17650,17650,0
|
|
20230828,141600,441164140,17650,17650,17650,17650,0
|
|
20230828,141500,441164140,17650,17650,17650,17650,0
|
|
20230828,141400,441164140,17650,17650,17650,17650,0
|
|
20230828,141300,441164140,17650,17650,17650,17650,0
|
|
20230828,141200,441164140,17650,17650,17650,17650,0
|
|
20230828,141100,441164140,17650,17650,17650,17650,50
|
|
20230828,141000,440281640,17640,17640,17640,17640,0
|
|
20230828,140900,440281640,17640,17640,17640,17640,0
|
|
20230828,140800,440281640,17640,17640,17640,17640,0
|
|
20230828,140700,440281640,17640,17640,17640,17640,1
|
|
20230828,140600,440264000,17640,17640,17640,17640,9
|
|
20230828,140500,440105240,17710,17710,17710,17710,0
|
|
20230828,140400,440105240,17710,17710,17710,17710,0
|
|
20230828,140300,440105240,17710,17710,17710,17710,0
|
|
20230828,140200,440105240,17710,17710,17710,17710,0
|
|
20230828,140100,440105240,17710,17710,17710,17710,0
|
|
20230828,140000,440105240,17710,17710,17710,17710,3
|
|
20230828,135900,440052110,17710,17710,17710,17710,0
|
|
20230828,135800,440052110,17710,17710,17710,17710,0
|
|
20230828,135700,440052110,17710,17710,17710,17710,0
|
|
20230828,135600,440052110,17710,17710,17710,17710,6
|
|
20230828,135500,439945850,17640,17640,17640,17640,0
|
|
20230828,135400,439945850,17640,17640,17640,17640,0
|
|
20230828,135300,439945850,17640,17640,17640,17640,0
|
|
20230828,135200,439945850,17640,17640,17640,17640,0
|
|
20230828,135100,439945850,17640,17640,17640,17640,0
|
|
20230828,135000,439945850,17640,17650,17650,17640,5
|
|
20230828,134900,439857640,17620,17620,17620,17620,0
|
|
20230828,134800,439857640,17620,17620,17620,17620,0
|
|
20230828,134700,439857640,17620,17620,17620,17620,0
|
|
20230828,134600,439857640,17620,17700,17700,17620,437
|
|
20230828,134500,432142840,17700,17730,17730,17700,94
|
|
20230828,134400,430477910,17740,17740,17740,17740,45
|
|
20230828,134300,429679610,17740,17740,17740,17740,210
|
|
20230828,134200,425954210,17740,17740,17740,17740,0
|
|
20230828,134100,425954210,17740,17740,17740,17740,0
|
|
20230828,134000,425954210,17740,17740,17740,17740,183
|
|
20230828,133900,422707790,17740,17750,17750,17740,30
|
|
20230828,133800,422175500,17760,17760,17760,17760,138
|
|
20230828,133700,419724620,17760,17760,17760,17760,10
|
|
20230828,133600,419547020,17760,17760,17760,17760,14
|
|
20230828,133500,419298380,17750,17740,17750,17740,101
|
|
20230828,133400,417506630,17760,17760,17760,17760,0
|
|
20230828,133300,417506630,17760,17740,17760,17740,12
|
|
20230828,133200,417293710,17740,17740,17740,17740,2
|
|
20230828,133100,417258230,17760,17760,17760,17760,0
|
|
20230828,133000,417258230,17760,17750,17760,17750,31
|
|
20230828,132900,416707970,17750,17750,17750,17750,0
|
|
20230828,132800,416707970,17750,17750,17750,17750,0
|
|
20230828,132700,416707970,17750,17750,17750,17750,36
|
|
20230828,132600,416068970,17760,17760,17760,17760,0
|
|
20230828,132500,416068970,17760,17750,17760,17750,45
|
|
20230828,132400,415270190,17750,17750,17750,17750,0
|
|
20230828,132300,415270190,17750,17780,17780,17750,12
|
|
20230828,132200,415057130,17780,17750,17780,17750,38
|
|
20230828,132100,414382600,17750,17750,17750,17750,0
|
|
20230828,132000,414382600,17750,17750,17750,17750,0
|
|
20230828,131900,414382600,17750,17750,17750,17750,100
|
|
20230828,131800,412607600,17750,17750,17750,17750,1
|
|
20230828,131700,412589850,17750,17750,17750,17750,0
|
|
20230828,131600,412589850,17750,17750,17750,17750,5
|
|
20230828,131500,412501100,17750,17750,17750,17750,0
|
|
20230828,131400,412501100,17750,17750,17750,17750,35
|
|
20230828,131300,411879850,17790,17790,17790,17790,30
|
|
20230828,131200,411346150,17790,17790,17790,17790,0
|
|
20230828,131100,411346150,17790,17790,17790,17790,0
|
|
20230828,131000,411346150,17790,17790,17790,17790,0
|
|
20230828,130900,411346150,17790,17790,17790,17790,15
|
|
20230828,130800,411079300,17770,17770,17770,17770,0
|
|
20230828,130700,411079300,17770,17770,17770,17770,0
|
|
20230828,130600,411079300,17770,17770,17770,17770,18
|
|
20230828,130500,410759440,17780,17780,17780,17780,70
|
|
20230828,130400,409514840,17790,17790,17790,17790,14
|
|
20230828,130300,409265780,17800,17800,17800,17800,0
|
|
20230828,130200,409265780,17800,17800,17800,17800,0
|
|
20230828,130100,409265780,17800,17800,17800,17800,1
|
|
20230828,130000,409247980,17780,17800,17800,17780,4
|
|
20230828,125900,409176800,17800,17800,17800,17800,0
|
|
20230828,125800,409176800,17800,17800,17800,17800,0
|
|
20230828,125700,409176800,17800,17800,17800,17800,0
|
|
20230828,125600,409176800,17800,17800,17800,17800,101
|
|
20230828,125500,407379000,17790,17780,17790,17780,252
|
|
20230828,125400,402896200,17770,17770,17770,17770,0
|
|
20230828,125300,402896200,17770,17780,17780,17770,59
|
|
20230828,125200,401847300,17780,17790,17790,17780,46
|
|
20230828,125100,401029020,17790,17790,17790,17790,0
|
|
20230828,125000,401029020,17790,17790,17790,17790,30
|
|
20230828,124900,400495320,17790,17790,17790,17790,11
|
|
20230828,124800,400299630,17770,17770,17770,17770,0
|
|
20230828,124700,400299630,17770,17770,17770,17770,39
|
|
20230828,124600,399606600,17750,17750,17750,17750,24
|
|
20230828,124500,399180600,17770,17770,17770,17770,0
|
|
20230828,124400,399180600,17770,17770,17770,17770,161
|
|
20230828,124300,396319630,17770,17790,17790,17770,2
|
|
20230828,124200,396284070,17770,17770,17770,17770,9
|
|
20230828,124100,396124140,17770,17770,17770,17770,1
|
|
20230828,124000,396106370,17790,17790,17790,17790,0
|
|
20230828,123900,396106370,17790,17790,17790,17790,14
|
|
20230828,123800,395857310,17790,17790,17790,17790,1
|
|
20230828,123700,395839520,17780,17780,17780,17780,65
|
|
20230828,123600,394683820,17780,17790,17790,17780,7
|
|
20230828,123500,394559340,17780,17780,17780,17780,133
|
|
20230828,123400,392194600,17790,17790,17790,17790,0
|
|
20230828,123300,392194600,17790,17790,17790,17790,0
|
|
20230828,123200,392194600,17790,17790,17790,17790,0
|
|
20230828,123100,392194600,17790,17760,17790,17760,273
|
|
20230828,123000,387342590,17760,17750,17760,17750,153
|
|
20230828,122900,384625830,17740,17730,17740,17730,367
|
|
20230828,122800,378118800,17720,17720,17720,17720,0
|
|
20230828,122700,378118800,17720,17720,17720,17720,152
|
|
20230828,122600,375425360,17710,17710,17710,17710,0
|
|
20230828,122500,375425360,17710,17710,17710,17710,0
|
|
20230828,122400,375425360,17710,17710,17710,17710,0
|
|
20230828,122300,375425360,17710,17710,17710,17710,0
|
|
20230828,122200,375425360,17710,17710,17710,17710,0
|
|
20230828,122100,375425360,17710,17710,17710,17710,0
|
|
20230828,122000,375425360,17710,17710,17710,17710,0
|
|
20230828,121900,375425360,17710,17710,17710,17710,0
|
|
20230828,121800,375425360,17710,17710,17710,17710,50
|
|
20230828,121700,374539860,17710,17710,17710,17710,2
|
|
20230828,121600,374504440,17720,17720,17720,17720,0
|
|
20230828,121500,374504440,17720,17720,17720,17720,3
|
|
20230828,121400,374451280,17720,17720,17720,17720,50
|
|
20230828,121300,373565280,17720,17720,17720,17720,1
|
|
20230828,121200,373547560,17720,17720,17720,17720,0
|
|
20230828,121100,373547560,17720,17720,17720,17720,25
|
|
20230828,121000,373104560,17720,17720,17720,17720,0
|
|
20230828,120900,373104560,17720,17720,17720,17720,0
|
|
20230828,120800,373104560,17720,17720,17720,17720,0
|
|
20230828,120700,373104560,17720,17720,17720,17720,59
|
|
20230828,120600,372059080,17720,17720,17720,17720,0
|
|
20230828,120500,372059080,17720,17720,17720,17720,30
|
|
20230828,120400,371527480,17720,17720,17720,17720,0
|
|
20230828,120300,371527480,17720,17720,17720,17720,3
|
|
20230828,120200,371474320,17720,17720,17720,17720,3
|
|
20230828,120100,371421160,17720,17720,17720,17720,68
|
|
20230828,120000,370216200,17720,17720,17720,17720,3
|
|
20230828,115900,370163040,17710,17710,17710,17710,0
|
|
20230828,115800,370163040,17710,17710,17710,17710,0
|
|
20230828,115700,370163040,17710,17710,17710,17710,0
|
|
20230828,115600,370163040,17710,17710,17710,17710,0
|
|
20230828,115500,370163040,17710,17710,17710,17710,0
|
|
20230828,115400,370163040,17710,17710,17710,17710,36
|
|
20230828,115300,369525480,17710,17730,17730,17710,279
|
|
20230828,115200,364584270,17740,17740,17740,17740,62
|
|
20230828,115100,363484390,17750,17750,17750,17750,0
|
|
20230828,115000,363484390,17750,17750,17750,17750,0
|
|
20230828,114900,363484390,17750,17750,17750,17750,10
|
|
20230828,114800,363306890,17750,17750,17750,17750,0
|
|
20230828,114700,363306890,17750,17750,17750,17750,14
|
|
20230828,114600,363058390,17750,17750,17750,17750,0
|
|
20230828,114500,363058390,17750,17750,17770,17750,280
|
|
20230828,114400,358086230,17740,17730,17740,17700,59
|
|
20230828,114300,357039880,17740,17740,17740,17740,2
|
|
20230828,114200,357004400,17740,17640,17740,17640,2238
|
|
20230828,114100,317387970,17640,17640,17640,17640,0
|
|
20230828,114000,317387970,17640,17640,17640,17640,0
|
|
20230828,113900,317387970,17640,17640,17640,17640,32
|
|
20230828,113800,316823490,17640,17640,17640,17640,50
|
|
20230828,113700,315941490,17670,17670,17670,17670,0
|
|
20230828,113600,315941490,17670,17670,17670,17670,0
|
|
20230828,113500,315941490,17670,17670,17670,17670,0
|
|
20230828,113400,315941490,17670,17670,17670,17670,0
|
|
20230828,113300,315941490,17670,17670,17670,17670,0
|
|
20230828,113200,315941490,17670,17670,17670,17670,0
|
|
20230828,113100,315941490,17670,17640,17670,17640,20
|
|
20230828,113000,315588390,17670,17670,17670,17670,6
|
|
20230828,112900,315482370,17650,17640,17650,17640,308
|
|
20230828,112800,310048540,17640,17640,17640,17640,0
|
|
20230828,112700,310048540,17640,17640,17640,17640,0
|
|
20230828,112600,310048540,17640,17640,17640,17640,14
|
|
20230828,112500,309801580,17640,17640,17640,17640,5
|
|
20230828,112400,309713380,17640,17640,17640,17640,0
|
|
20230828,112300,309713380,17640,17640,17640,17640,6
|
|
20230828,112200,309607540,17670,17670,17670,17670,0
|
|
20230828,112100,309607540,17670,17670,17670,17670,0
|
|
20230828,112000,309607540,17670,17670,17670,17670,33
|
|
20230828,111900,309024430,17670,17670,17670,17670,0
|
|
20230828,111800,309024430,17670,17670,17670,17670,0
|
|
20230828,111700,309024430,17670,17670,17670,17670,10
|
|
20230828,111600,308847730,17670,17670,17670,17670,14
|
|
20230828,111500,308600350,17670,17670,17670,17670,1
|
|
20230828,111400,308582680,17650,17650,17650,17650,0
|
|
20230828,111300,308582680,17650,17650,17650,17650,19
|
|
20230828,111200,308247330,17650,17650,17650,17650,10
|
|
20230828,111100,308070830,17680,17680,17680,17680,0
|
|
20230828,111000,308070830,17680,17680,17680,17680,0
|
|
20230828,110900,308070830,17680,17680,17680,17680,10
|
|
20230828,110800,307894030,17670,17670,17670,17670,0
|
|
20230828,110700,307894030,17670,17670,17670,17670,0
|
|
20230828,110600,307894030,17670,17670,17670,17670,10
|
|
20230828,110500,307717330,17670,17680,17680,17670,255
|
|
20230828,110400,303211280,17690,17690,17690,17690,0
|
|
20230828,110300,303211280,17690,17690,17690,17690,0
|
|
20230828,110200,303211280,17690,17690,17690,17690,0
|
|
20230828,110100,303211280,17690,17690,17690,17690,2
|
|
20230828,110000,303175900,17690,17690,17690,17690,4
|
|
20230828,105900,303105140,17690,17680,17690,17680,103
|
|
20230828,105800,301283870,17680,17670,17680,17670,107
|
|
20230828,105700,299392120,17670,17650,17670,17650,70
|
|
20230828,105600,298155830,17650,17620,17650,17620,1099
|
|
20230828,105500,278782030,17560,17560,17560,17560,0
|
|
20230828,105400,278782030,17560,17570,17570,17560,83
|
|
20230828,105300,277324390,17560,17600,17600,17560,430
|
|
20230828,105200,269770730,17620,17620,17620,17620,0
|
|
20230828,105100,269770730,17620,17620,17620,17620,0
|
|
20230828,105000,269770730,17620,17620,17620,17620,10
|
|
20230828,104900,269594530,17630,17630,17630,17630,0
|
|
20230828,104800,269594530,17630,17630,17630,17630,0
|
|
20230828,104700,269594530,17630,17630,17630,17630,0
|
|
20230828,104600,269594530,17630,17630,17630,17630,13
|
|
20230828,104500,269365340,17630,17600,17630,17590,105
|
|
20230828,104400,267517210,17630,17630,17630,17630,5
|
|
20230828,104300,267429060,17630,17630,17630,17630,46
|
|
20230828,104200,266618080,17630,17630,17630,17630,1
|
|
20230828,104100,266600450,17600,17620,17620,17600,370
|
|
20230828,104000,260087200,17610,17610,17610,17610,110
|
|
20230828,103900,258150100,17620,17620,17620,17620,54
|
|
20230828,103800,257198620,17630,17620,17630,17620,11
|
|
20230828,103700,257004790,17630,17630,17630,17630,102
|
|
20230828,103600,255206530,17640,17640,17640,17640,0
|
|
20230828,103500,255206530,17640,17600,17640,17600,2
|
|
20230828,103400,255171290,17600,17630,17630,17600,153
|
|
20230828,103300,252475210,17640,17640,17640,17640,4
|
|
20230828,103200,252404650,17650,17650,17650,17650,0
|
|
20230828,103100,252404650,17650,17620,17660,17620,66
|
|
20230828,103000,251241630,17630,17650,17660,17630,166
|
|
20230828,102900,248312700,17650,17650,17650,17650,145
|
|
20230828,102800,245753450,17640,17640,17640,17620,517
|
|
20230828,102700,236639670,17620,17610,17620,17610,332
|
|
20230828,102600,230792350,17610,17590,17610,17590,13
|
|
20230828,102500,230563660,17610,17610,17610,17610,2
|
|
20230828,102400,230528440,17610,17600,17610,17600,86
|
|
20230828,102300,229014580,17600,17600,17600,17600,1
|
|
20230828,102200,228996980,17600,17600,17600,17600,2
|
|
20230828,102100,228961780,17600,17560,17600,17560,53
|
|
20230828,102000,228030500,17600,17590,17620,17560,473
|
|
20230828,101900,219702460,17600,17500,17600,17500,1750
|
|
20230828,101800,189028810,17490,17450,17490,17450,1212
|
|
20230828,101700,167846390,17470,17460,17470,17460,154
|
|
20230828,101600,165156510,17430,17460,17460,17430,52
|
|
20230828,101500,164249650,17440,17460,17460,17440,26
|
|
20230828,101400,163795890,17470,17440,17470,17440,1048
|
|
20230828,101300,145509450,17440,17390,17440,17370,673
|
|
20230828,101200,133792410,17390,17390,17390,17390,0
|
|
20230828,101100,133792410,17390,17390,17390,17390,1
|
|
20230828,101000,133775020,17390,17360,17390,17360,695
|
|
20230828,100900,121699500,17300,17300,17300,17300,68
|
|
20230828,100800,120523100,17300,17300,17300,17300,0
|
|
20230828,100700,120523100,17300,17300,17300,17300,1
|
|
20230828,100600,120505800,17360,17360,17360,17360,1
|
|
20230828,100500,120488440,17360,17360,17360,17360,0
|
|
20230828,100400,120488440,17360,17360,17360,17360,2
|
|
20230828,100300,120453720,17370,17370,17370,17370,0
|
|
20230828,100200,120453720,17370,17370,17370,17370,0
|
|
20230828,100100,120453720,17370,17370,17370,17370,0
|
|
20230828,100000,120453720,17370,17370,17370,17370,1
|
|
20230828,095900,120436350,17370,17370,17370,17370,49
|
|
20230828,095800,119585220,17370,17370,17370,17370,6
|
|
20230828,095700,119481000,17380,17380,17380,17380,0
|
|
20230828,095600,119481000,17380,17300,17380,17300,19
|
|
20230828,095500,119151500,17380,17380,17380,17380,1
|
|
20230828,095400,119134120,17390,17300,17390,17300,17
|
|
20230828,095300,118839570,17390,17390,17390,17390,1
|
|
20230828,095200,118822180,17300,17390,17390,17300,17
|
|
20230828,095100,118527900,17350,17350,17350,17350,0
|
|
20230828,095000,118527900,17350,17350,17350,17350,178
|
|
20230828,094900,115439600,17350,17350,17350,17350,258
|
|
20230828,094800,110963300,17350,17360,17360,17350,77
|
|
20230828,094700,109626850,17360,17350,17360,17350,66
|
|
20230828,094600,108481300,17350,17350,17350,17350,0
|
|
20230828,094500,108481300,17350,17350,17350,17350,1
|
|
20230828,094400,108463950,17290,17350,17350,17290,301
|
|
20230828,094300,103259600,17350,17350,17350,17350,0
|
|
20230828,094200,103259600,17350,17350,17350,17350,2
|
|
20230828,094100,103224900,17350,17350,17350,17350,0
|
|
20230828,094000,103224900,17350,17340,17350,17340,119
|
|
20230828,093900,101161040,17360,17360,17360,17360,0
|
|
20230828,093800,101161040,17360,17360,17360,17360,0
|
|
20230828,093700,101161040,17360,17290,17360,17280,65
|
|
20230828,093600,100037160,17350,17350,17350,17350,0
|
|
20230828,093500,100037160,17350,17350,17350,17350,6
|
|
20230828,093400,99933060,17370,17370,17370,17370,1
|
|
20230828,093300,99915690,17390,17390,17390,17390,0
|
|
20230828,093200,99915690,17390,17390,17390,17390,0
|
|
20230828,093100,99915690,17390,17390,17390,17390,0
|
|
20230828,093000,99915690,17390,17250,17390,17250,22
|
|
20230828,092900,99535770,17230,17350,17350,17230,398
|
|
20230828,092800,92650220,17420,17420,17420,17420,0
|
|
20230828,092700,92650220,17420,17410,17420,17410,3
|
|
20230828,092600,92597970,17410,17410,17410,17410,2
|
|
20230828,092500,92563150,17420,17420,17420,17320,21
|
|
20230828,092400,92198330,17420,17430,17430,17420,11
|
|
20230828,092300,92006610,17440,17300,17440,17300,2
|
|
20230828,092200,91971870,17400,17320,17400,17200,2843
|
|
20230828,092100,42580570,17310,17300,17310,17300,192
|
|
20230828,092000,39258350,17200,17300,17300,17190,148
|
|
20230828,091900,36713750,17300,17300,17300,17190,103
|
|
20230828,091800,34940980,17310,17310,17310,17310,0
|
|
20230828,091700,34940980,17310,17310,17310,17310,0
|
|
20230828,091600,34940980,17310,17210,17310,17190,27
|
|
20230828,091500,34476550,17310,17310,17310,17310,11
|
|
20230828,091400,34286140,17320,17280,17320,17280,50
|
|
20230828,091300,33421240,17200,17280,17280,17190,475
|
|
20230828,091200,25253080,17200,17200,17200,17200,75
|
|
20230828,091100,23963080,17200,17290,17290,17200,181
|
|
20230828,091000,20849790,17290,17290,17290,17290,22
|
|
20230828,090900,20469410,17200,17210,17290,17200,161
|
|
20230828,090800,17695980,17220,17230,17230,17220,81
|
|
20230828,090700,16300370,17300,17300,17300,17250,45
|
|
20230828,090600,15523970,17330,17330,17330,17330,10
|
|
20230828,090500,15350670,17330,17380,17380,17260,17
|
|
20230828,090400,15056990,17260,17260,17260,17260,258
|
|
20230828,090300,10603910,17380,17380,17380,17380,5
|
|
20230828,090200,10517010,17400,17400,17400,17400,0
|
|
20230828,090100,10517010,17400,17400,17400,17400,1
|
|
20230828,090000,10499610,17400,17380,17400,17380,604
|