592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184900,779970650,18040,18040,18040,18040,1926
|
|
20230905,184800,779970650,18040,18040,18040,18040,0
|
|
20230905,184700,779970650,18040,18040,18040,18040,0
|
|
20230905,184600,779970650,18040,18040,18040,18040,0
|
|
20230905,184500,779970650,18040,18040,18040,18040,0
|
|
20230905,184400,779970650,18040,18040,18040,18040,0
|
|
20230905,184300,779970650,18040,18040,18040,18040,0
|
|
20230905,184200,779970650,18040,18040,18040,18040,0
|
|
20230905,184100,779970650,18040,18040,18040,18040,0
|
|
20230905,184000,779970650,18040,18040,18040,18040,0
|
|
20230905,183900,779970650,18040,18040,18040,18040,0
|
|
20230905,183800,779970650,18040,18040,18040,18040,0
|
|
20230905,183700,779970650,18040,18040,18040,18040,0
|
|
20230905,183600,779970650,18040,18040,18040,18040,0
|
|
20230905,183500,779970650,18040,18040,18040,18040,0
|
|
20230905,183400,779970650,18040,18040,18040,18040,0
|
|
20230905,183300,779970650,18040,18040,18040,18040,0
|
|
20230905,183200,779970650,18040,18040,18040,18040,0
|
|
20230905,183100,779970650,18040,18040,18040,18040,0
|
|
20230905,183000,779970650,18040,18040,18040,18040,0
|
|
20230905,182900,779970650,18040,18040,18040,18040,0
|
|
20230905,182800,779970650,18040,18040,18040,18040,0
|
|
20230905,182700,779970650,18040,18040,18040,18040,0
|
|
20230905,182600,779970650,18040,18040,18040,18040,0
|
|
20230905,182500,779970650,18040,18040,18040,18040,0
|
|
20230905,182400,779970650,18040,18040,18040,18040,0
|
|
20230905,182300,779970650,18040,18040,18040,18040,0
|
|
20230905,182200,779970650,18040,18040,18040,18040,0
|
|
20230905,182100,779970650,18040,18040,18040,18040,0
|
|
20230905,182000,779970650,18040,18040,18040,18040,0
|
|
20230905,181900,779970650,18040,18040,18040,18040,1926
|
|
20230905,181800,779970650,18040,18040,18040,18040,0
|
|
20230905,181700,779970650,18040,18040,18040,18040,0
|
|
20230905,181600,779970650,18040,18040,18040,18040,0
|
|
20230905,181500,779970650,18040,18040,18040,18040,0
|
|
20230905,181400,779970650,18040,18040,18040,18040,0
|
|
20230905,181300,779970650,18040,18040,18040,18040,0
|
|
20230905,181200,779970650,18040,18040,18040,18040,0
|
|
20230905,181100,779970650,18040,18040,18040,18040,0
|
|
20230905,181000,779970650,18040,18040,18040,18040,0
|
|
20230905,180900,779970650,18040,18040,18040,18040,0
|
|
20230905,180800,779970650,18040,18040,18040,18040,0
|
|
20230905,180700,779970650,18040,18040,18040,18040,0
|
|
20230905,180600,779970650,18040,18040,18040,18040,0
|
|
20230905,180500,779970650,18040,18040,18040,18040,0
|
|
20230905,180400,779970650,18040,18040,18040,18040,0
|
|
20230905,180300,779970650,18040,18040,18040,18040,0
|
|
20230905,180200,779970650,18040,18040,18040,18040,0
|
|
20230905,180100,779970650,18040,18040,18040,18040,0
|
|
20230905,180000,779970650,18040,18040,18040,18040,0
|
|
20230905,175900,779970650,18040,18040,18040,18040,0
|
|
20230905,175800,779970650,18040,18040,18040,18040,0
|
|
20230905,175700,779970650,18040,18040,18040,18040,0
|
|
20230905,175600,779970650,18040,18040,18040,18040,0
|
|
20230905,175500,779970650,18040,18040,18040,18040,0
|
|
20230905,175400,779970650,18040,18040,18040,18040,0
|
|
20230905,175300,779970650,18040,18040,18040,18040,0
|
|
20230905,175200,779970650,18040,18040,18040,18040,0
|
|
20230905,175100,779970650,18040,18040,18040,18040,0
|
|
20230905,175000,779970650,18040,18040,18040,18040,0
|
|
20230905,174900,779970650,18040,18040,18040,18040,1926
|
|
20230905,174800,779970650,18040,18040,18040,18040,0
|
|
20230905,174700,779970650,18040,18040,18040,18040,0
|
|
20230905,174600,779970650,18040,18040,18040,18040,0
|
|
20230905,174500,779970650,18040,18040,18040,18040,0
|
|
20230905,174400,779970650,18040,18040,18040,18040,0
|
|
20230905,174300,779970650,18040,18040,18040,18040,0
|
|
20230905,174200,779970650,18040,18040,18040,18040,0
|
|
20230905,174100,779970650,18040,18040,18040,18040,0
|
|
20230905,174000,779970650,18040,18040,18040,18040,0
|
|
20230905,173900,779970650,18040,18040,18040,18040,0
|
|
20230905,173800,779970650,18040,18040,18040,18040,0
|
|
20230905,173700,779970650,18040,18040,18040,18040,0
|
|
20230905,173600,779970650,18040,18040,18040,18040,0
|
|
20230905,173500,779970650,18040,18040,18040,18040,0
|
|
20230905,173400,779970650,18040,18040,18040,18040,0
|
|
20230905,173300,779970650,18040,18040,18040,18040,0
|
|
20230905,173200,779970650,18040,18040,18040,18040,0
|
|
20230905,173100,779970650,18040,18040,18040,18040,0
|
|
20230905,173000,779970650,18040,18040,18040,18040,0
|
|
20230905,172900,779970650,18040,18040,18040,18040,0
|
|
20230905,172800,779970650,18040,18040,18040,18040,0
|
|
20230905,172700,779970650,18040,18040,18040,18040,0
|
|
20230905,172600,779970650,18040,18040,18040,18040,0
|
|
20230905,172500,779970650,18040,18040,18040,18040,0
|
|
20230905,172400,779970650,18040,18040,18040,18040,0
|
|
20230905,172300,779970650,18040,18040,18040,18040,0
|
|
20230905,172200,779970650,18040,18040,18040,18040,0
|
|
20230905,172100,779970650,18040,18040,18040,18040,0
|
|
20230905,172000,779970650,18040,18040,18040,18040,0
|
|
20230905,171900,779970650,18040,18040,18040,18040,1926
|
|
20230905,171800,779970650,18040,18040,18040,18040,0
|
|
20230905,171700,779970650,18040,18040,18040,18040,0
|
|
20230905,171600,779970650,18040,18040,18040,18040,0
|
|
20230905,171500,779970650,18040,18040,18040,18040,0
|
|
20230905,171400,779970650,18040,18040,18040,18040,0
|
|
20230905,171300,779970650,18040,18040,18040,18040,0
|
|
20230905,171200,779970650,18040,18040,18040,18040,0
|
|
20230905,171100,779970650,18040,18040,18040,18040,0
|
|
20230905,171000,779970650,18040,18040,18040,18040,0
|
|
20230905,170900,779970650,18040,18040,18040,18040,0
|
|
20230905,170800,779970650,18040,18040,18040,18040,0
|
|
20230905,170700,779970650,18040,18040,18040,18040,0
|
|
20230905,170600,779970650,18040,18040,18040,18040,0
|
|
20230905,170500,779970650,18040,18040,18040,18040,0
|
|
20230905,170400,779970650,18040,18040,18040,18040,0
|
|
20230905,170300,779970650,18040,18040,18040,18040,0
|
|
20230905,170200,779970650,18040,18040,18040,18040,0
|
|
20230905,170100,779970650,18040,18040,18040,18040,0
|
|
20230905,170000,779970650,18040,18040,18040,18040,0
|
|
20230905,165900,779970650,18040,18040,18040,18040,0
|
|
20230905,165800,779970650,18040,18040,18040,18040,0
|
|
20230905,165700,779970650,18040,18040,18040,18040,0
|
|
20230905,165600,779970650,18040,18040,18040,18040,0
|
|
20230905,165500,779970650,18040,18040,18040,18040,0
|
|
20230905,165400,779970650,18040,18040,18040,18040,0
|
|
20230905,165300,779970650,18040,18040,18040,18040,0
|
|
20230905,165200,779970650,18040,18040,18040,18040,0
|
|
20230905,165100,779970650,18040,18040,18040,18040,0
|
|
20230905,165000,779970650,18040,18040,18040,18040,0
|
|
20230905,164900,779970650,18040,18040,18040,18040,1926
|
|
20230905,164800,779970650,18040,18040,18040,18040,0
|
|
20230905,164700,779970650,18040,18040,18040,18040,0
|
|
20230905,164600,779970650,18040,18040,18040,18040,0
|
|
20230905,164500,779970650,18040,18040,18040,18040,0
|
|
20230905,164400,779970650,18040,18040,18040,18040,0
|
|
20230905,164300,779970650,18040,18040,18040,18040,0
|
|
20230905,164200,779970650,18040,18040,18040,18040,0
|
|
20230905,164100,779970650,18040,18040,18040,18040,0
|
|
20230905,164000,779970650,18040,18040,18040,18040,0
|
|
20230905,163900,779970650,18040,18040,18040,18040,0
|
|
20230905,163800,779970650,18040,18040,18040,18040,0
|
|
20230905,163700,779970650,18040,18040,18040,18040,0
|
|
20230905,163600,779970650,18040,18040,18040,18040,0
|
|
20230905,163500,779970650,18040,18040,18040,18040,0
|
|
20230905,163400,779970650,18040,18040,18040,18040,0
|
|
20230905,163300,779970650,18040,18040,18040,18040,0
|
|
20230905,163200,779970650,18040,18040,18040,18040,0
|
|
20230905,163100,779970650,18040,18040,18040,18040,0
|
|
20230905,163000,779970650,18040,18040,18040,18040,0
|
|
20230905,162900,779970650,18040,18040,18040,18040,0
|
|
20230905,162800,779970650,18040,18040,18040,18040,0
|
|
20230905,162700,779970650,18040,18040,18040,18040,0
|
|
20230905,162600,779970650,18040,18040,18040,18040,0
|
|
20230905,162500,779970650,18040,18040,18040,18040,0
|
|
20230905,162400,779970650,18040,18040,18040,18040,0
|
|
20230905,162300,779970650,18040,18040,18040,18040,0
|
|
20230905,162200,779970650,18040,18040,18040,18040,0
|
|
20230905,162100,779970650,18040,18040,18040,18040,0
|
|
20230905,162000,779970650,18040,18040,18040,18040,0
|
|
20230905,161900,779970650,18040,18040,18040,18040,1926
|
|
20230905,161800,779970650,18040,18040,18040,18040,0
|
|
20230905,161700,779970650,18040,18040,18040,18040,0
|
|
20230905,161600,779970650,18040,18040,18040,18040,0
|
|
20230905,161500,779970650,18040,18040,18040,18040,0
|
|
20230905,161400,779970650,18040,18040,18040,18040,0
|
|
20230905,161300,779970650,18040,18040,18040,18040,0
|
|
20230905,161200,779970650,18040,18040,18040,18040,0
|
|
20230905,161100,779970650,18040,18040,18040,18040,0
|
|
20230905,161000,779970650,18040,18040,18040,18040,0
|
|
20230905,160900,779970650,18040,18040,18040,18040,0
|
|
20230905,160800,779970650,18040,18040,18040,18040,0
|
|
20230905,160700,779970650,18040,18040,18040,18040,0
|
|
20230905,160600,779970650,18040,18040,18040,18040,0
|
|
20230905,160500,779970650,18040,18040,18040,18040,0
|
|
20230905,160400,779970650,18040,18040,18040,18040,0
|
|
20230905,160300,779970650,18040,18040,18040,18040,0
|
|
20230905,160200,779970650,18040,18040,18040,18040,0
|
|
20230905,160100,779970650,18040,18040,18040,18040,0
|
|
20230905,160000,779970650,18040,18040,18040,18040,0
|
|
20230905,155900,779970650,18040,18040,18040,18040,0
|
|
20230905,155800,779970650,18040,18040,18040,18040,0
|
|
20230905,155700,779970650,18040,18040,18040,18040,0
|
|
20230905,155600,779970650,18040,18040,18040,18040,0
|
|
20230905,155500,779970650,18040,18040,18040,18040,0
|
|
20230905,155400,779970650,18040,18040,18040,18040,0
|
|
20230905,155300,779970650,18040,18040,18040,18040,0
|
|
20230905,155200,779970650,18040,18040,18040,18040,0
|
|
20230905,155100,779970650,18040,18040,18040,18040,0
|
|
20230905,155000,779970650,18040,18040,18040,18040,0
|
|
20230905,154900,779970650,18040,18040,18040,18040,1926
|
|
20230905,154800,779970650,18040,18040,18040,18040,0
|
|
20230905,154700,779970650,18040,18040,18040,18040,0
|
|
20230905,154600,779970650,18040,18040,18040,18040,0
|
|
20230905,154500,779970650,18040,18040,18040,18040,0
|
|
20230905,154400,779970650,18040,18040,18040,18040,0
|
|
20230905,154300,779970650,18040,18040,18040,18040,0
|
|
20230905,154200,779970650,18040,18040,18040,18040,0
|
|
20230905,154100,779970650,18040,18040,18040,18040,0
|
|
20230905,154000,779970650,18040,18040,18040,18040,0
|
|
20230905,153900,779970650,18040,18040,18040,18040,0
|
|
20230905,153800,779970650,18040,18040,18040,18040,0
|
|
20230905,153700,779970650,18040,18040,18040,18040,0
|
|
20230905,153600,779970650,18040,18040,18040,18040,0
|
|
20230905,153500,779970650,18040,18040,18040,18040,0
|
|
20230905,153400,779970650,18040,18040,18040,18040,0
|
|
20230905,153300,779970650,18040,18040,18040,18040,0
|
|
20230905,153200,779970650,18040,18040,18040,18040,0
|
|
20230905,153100,779970650,18040,18040,18040,18040,0
|
|
20230905,153000,779970650,18040,18040,18040,18040,1926
|
|
20230905,152900,745225610,17980,17980,17980,17980,0
|
|
20230905,152800,745225610,17980,17980,17980,17980,0
|
|
20230905,152700,745225610,17980,17980,17980,17980,0
|
|
20230905,152600,745225610,17980,17980,17980,17980,0
|
|
20230905,152500,745225610,17980,17980,17980,17980,0
|
|
20230905,152400,745225610,17980,17980,17980,17980,0
|
|
20230905,152300,745225610,17980,17980,17980,17980,0
|
|
20230905,152200,745225610,17980,17980,17980,17980,0
|
|
20230905,152100,745225610,17980,17980,17980,17980,0
|
|
20230905,152000,745225610,17980,17980,17980,17980,0
|
|
20230905,151900,745225610,17980,17980,17990,17930,143
|
|
20230905,151800,742654450,17980,17980,17990,17980,558
|
|
20230905,151700,732621600,17990,17990,17990,17990,3
|
|
20230905,151600,732567630,17990,17990,17990,17990,156
|
|
20230905,151500,729761190,17990,17990,17990,17990,100
|
|
20230905,151400,727962190,17990,17990,17990,17990,43
|
|
20230905,151300,727188620,17990,17940,17990,17940,35
|
|
20230905,151200,726560570,17940,17930,17940,17930,68
|
|
20230905,151100,725341150,17940,17930,17940,17930,28
|
|
20230905,151000,724839100,17930,17920,17930,17920,11
|
|
20230905,150900,724641970,17900,17900,17900,17900,30
|
|
20230905,150800,724104970,17930,17930,17930,17930,1
|
|
20230905,150700,724087040,17930,17930,17930,17930,0
|
|
20230905,150600,724087040,17930,17930,17930,17930,1
|
|
20230905,150500,724069110,17900,17900,17900,17900,15
|
|
20230905,150400,723800610,17930,17930,17930,17930,0
|
|
20230905,150300,723800610,17930,17930,17930,17930,3
|
|
20230905,150200,723746820,17900,17900,17900,17900,271
|
|
20230905,150100,718895920,17900,17890,17900,17890,33
|
|
20230905,150000,718305520,17900,17900,17900,17900,19
|
|
20230905,145900,717965420,17900,17900,17900,17900,59
|
|
20230905,145800,716909320,17900,17910,17910,17900,243
|
|
20230905,145700,712557390,17920,17920,17920,17920,177
|
|
20230905,145600,709385550,17920,17920,17920,17920,1
|
|
20230905,145500,709367630,17930,17930,17930,17930,0
|
|
20230905,145400,709367630,17930,17930,17930,17930,1
|
|
20230905,145300,709349700,17930,17930,17930,17930,0
|
|
20230905,145200,709349700,17930,17930,17930,17930,0
|
|
20230905,145100,709349700,17930,17930,17930,17930,2
|
|
20230905,145000,709313840,17940,17940,17940,17940,0
|
|
20230905,144900,709313840,17940,17940,17940,17940,2
|
|
20230905,144800,709277960,17940,17930,17940,17910,84
|
|
20230905,144700,707772450,17940,17940,17940,17940,1
|
|
20230905,144600,707754510,17990,17930,17990,17930,2
|
|
20230905,144500,707718590,17990,17990,17990,17990,1
|
|
20230905,144400,707700600,17930,17980,17990,17930,3
|
|
20230905,144300,707646700,18000,18000,18000,18000,0
|
|
20230905,144200,707646700,18000,18000,18000,18000,14
|
|
20230905,144100,707394700,18000,18000,18000,18000,106
|
|
20230905,144000,705486700,17920,18000,18000,17920,52
|
|
20230905,143900,704554380,18000,18000,18000,17920,30
|
|
20230905,143800,704015260,18000,17910,18000,17910,65
|
|
20230905,143700,702847910,17910,17910,17910,17910,9
|
|
20230905,143600,702686720,17990,17890,17990,17890,21
|
|
20230905,143500,702310930,17890,17890,17890,17890,12
|
|
20230905,143400,702096250,17990,17890,17990,17890,120
|
|
20230905,143300,699939350,17880,17980,17990,17880,114
|
|
20230905,143200,697890130,17990,17880,17990,17880,23
|
|
20230905,143100,697478780,18000,17880,18000,17880,30
|
|
20230905,143000,696942140,17880,17880,18000,17880,80
|
|
20230905,142900,695511500,18000,18000,18000,18000,2
|
|
20230905,142800,695475500,17900,17900,17900,17900,160
|
|
20230905,142700,692611500,17920,17920,17920,17920,0
|
|
20230905,142600,692611500,17920,17990,17990,17920,154
|
|
20230905,142500,689851400,18000,17930,18000,17930,301
|
|
20230905,142400,684454400,17950,17980,17980,17930,1604
|
|
20230905,142300,655665270,17980,17990,17990,17980,420
|
|
20230905,142200,648110130,18000,18000,18000,18000,806
|
|
20230905,142100,633602130,18010,18020,18020,18010,609
|
|
20230905,142000,622630550,18030,18030,18030,18030,1
|
|
20230905,141900,622612520,18040,18040,18040,18040,1
|
|
20230905,141800,622594480,18060,18060,18060,18060,0
|
|
20230905,141700,622594480,18060,18060,18060,18060,0
|
|
20230905,141600,622594480,18060,18060,18060,18060,0
|
|
20230905,141500,622594480,18060,18040,18060,18020,431
|
|
20230905,141400,614826550,18060,18070,18070,18040,42
|
|
20230905,141300,614068070,18080,18080,18080,18080,0
|
|
20230905,141200,614068070,18080,18080,18080,18080,0
|
|
20230905,141100,614068070,18080,18080,18080,18080,0
|
|
20230905,141000,614068070,18080,18080,18080,18080,1
|
|
20230905,140900,614049990,18070,18070,18080,18070,130
|
|
20230905,140800,611700870,18080,18080,18080,18080,40
|
|
20230905,140700,610977670,18090,18080,18090,18080,132
|
|
20230905,140600,608591100,18080,18080,18080,18080,29
|
|
20230905,140500,608066780,18080,18080,18080,18080,1
|
|
20230905,140400,608048700,18080,18080,18080,18080,2
|
|
20230905,140300,608012540,18070,18070,18070,18070,102
|
|
20230905,140200,606169400,18070,18030,18070,18030,25
|
|
20230905,140100,605718610,18060,18060,18060,18060,3
|
|
20230905,140000,605664430,18020,18050,18050,18020,11
|
|
20230905,135900,605466170,18070,18050,18070,18020,203
|
|
20230905,135800,601805350,18070,18070,18070,18050,37
|
|
20230905,135700,601137280,18070,18050,18070,18050,35
|
|
20230905,135600,600505410,18080,18080,18080,18080,0
|
|
20230905,135500,600505410,18080,18080,18080,18080,1
|
|
20230905,135400,600487330,18080,18080,18080,18080,0
|
|
20230905,135300,600487330,18080,18080,18080,18080,0
|
|
20230905,135200,600487330,18080,18070,18080,18070,50
|
|
20230905,135100,599583530,18070,18070,18070,18070,10
|
|
20230905,135000,599402830,18070,18070,18070,18070,1
|
|
20230905,134900,599384760,18070,18070,18070,18070,5
|
|
20230905,134800,599294410,18040,18060,18060,18040,91
|
|
20230905,134700,597651550,18070,18070,18070,18070,0
|
|
20230905,134600,597651550,18070,18070,18070,18070,0
|
|
20230905,134500,597651550,18070,18060,18070,18040,61
|
|
20230905,134400,596550970,18070,18070,18070,18070,0
|
|
20230905,134300,596550970,18070,18070,18070,18070,1
|
|
20230905,134200,596532900,18080,18080,18080,18080,0
|
|
20230905,134100,596532900,18080,18080,18080,18080,2
|
|
20230905,134000,596496740,18050,18050,18050,18050,0
|
|
20230905,133900,596496740,18050,18050,18050,18050,0
|
|
20230905,133800,596496740,18050,18050,18050,18050,0
|
|
20230905,133700,596496740,18050,18050,18050,18050,1
|
|
20230905,133600,596478690,18050,18080,18080,18050,83
|
|
20230905,133500,594980450,18090,18090,18090,18090,10
|
|
20230905,133400,594799550,18040,18040,18040,18040,32
|
|
20230905,133300,594222270,18050,18050,18050,18050,13
|
|
20230905,133200,593987620,18050,18060,18060,18050,290
|
|
20230905,133100,588752110,18090,18060,18090,18060,5
|
|
20230905,133000,588661780,18090,18060,18090,18060,2
|
|
20230905,132900,588625630,18060,18070,18070,18060,30
|
|
20230905,132800,588083540,18090,18090,18090,18090,0
|
|
20230905,132700,588083540,18090,18090,18090,18090,0
|
|
20230905,132600,588083540,18090,18090,18090,18090,1
|
|
20230905,132500,588065450,18090,18090,18090,18090,0
|
|
20230905,132400,588065450,18090,18090,18090,18090,1
|
|
20230905,132300,588047360,18100,18100,18100,18100,0
|
|
20230905,132200,588047360,18100,18100,18100,18100,0
|
|
20230905,132100,588047360,18100,18100,18100,18060,7
|
|
20230905,132000,587920700,18100,18100,18100,18100,2
|
|
20230905,131900,587884500,18060,18070,18070,18060,104
|
|
20230905,131800,586006160,18100,18090,18100,18090,20
|
|
20230905,131700,585644210,18100,18100,18100,18100,0
|
|
20230905,131600,585644210,18100,18100,18100,18100,1
|
|
20230905,131500,585626110,18100,18100,18100,18100,0
|
|
20230905,131400,585626110,18100,18100,18100,18100,0
|
|
20230905,131300,585626110,18100,18100,18100,18100,16
|
|
20230905,131200,585336510,18100,18090,18100,18090,10
|
|
20230905,131100,585155520,18100,18090,18100,18090,54
|
|
20230905,131000,584178650,18090,18100,18100,18090,26
|
|
20230905,130900,583708110,18100,18100,18100,18100,0
|
|
20230905,130800,583708110,18100,18100,18100,18100,120
|
|
20230905,130700,581536110,18100,18090,18100,18090,17
|
|
20230905,130600,581228570,18090,18090,18090,18090,2
|
|
20230905,130500,581192390,18060,18060,18060,18060,0
|
|
20230905,130400,581192390,18060,18060,18060,18060,5
|
|
20230905,130300,581102090,18080,18080,18080,18080,2
|
|
20230905,130200,581065930,18100,18100,18100,18100,5
|
|
20230905,130100,580975430,18110,18100,18110,18100,123
|
|
20230905,130000,578749120,18070,18070,18070,18070,0
|
|
20230905,125900,578749120,18070,18070,18070,18060,88
|
|
20230905,125800,577159090,18060,18070,18070,18060,199
|
|
20230905,125700,573563310,18070,18090,18090,18070,160
|
|
20230905,125600,570671960,18100,18110,18110,18100,14
|
|
20230905,125500,570418520,18100,18100,18100,18100,1
|
|
20230905,125400,570400420,18110,18110,18110,18110,63
|
|
20230905,125300,569259490,18110,18110,18110,18110,3
|
|
20230905,125200,569205160,18110,18110,18110,18110,12
|
|
20230905,125100,568987840,18110,18080,18110,18080,1546
|
|
20230905,125000,541015460,18080,18050,18080,18040,237
|
|
20230905,124900,536735090,18050,18050,18050,18050,147
|
|
20230905,124800,534081740,18000,18000,18000,18000,1
|
|
20230905,124700,534063740,18060,18060,18060,18060,1
|
|
20230905,124600,534045680,18000,17990,18000,17990,134
|
|
20230905,124500,531635000,17990,17990,17990,17970,184
|
|
20230905,124400,528327640,17990,17990,17990,17990,0
|
|
20230905,124300,528327640,17990,17990,17990,17990,0
|
|
20230905,124200,528327640,17990,17990,17990,17990,1
|
|
20230905,124100,528309650,17990,17990,17990,17990,1
|
|
20230905,124000,528291660,17980,17980,17980,17980,75
|
|
20230905,123900,526943160,17990,17990,17990,17990,0
|
|
20230905,123800,526943160,17990,17990,17990,17990,0
|
|
20230905,123700,526943160,17990,17990,17990,17990,1
|
|
20230905,123600,526925170,18000,18000,18000,18000,0
|
|
20230905,123500,526925170,18000,18000,18000,18000,0
|
|
20230905,123400,526925170,18000,18000,18000,18000,14
|
|
20230905,123300,526673170,17970,18000,18000,17970,6
|
|
20230905,123200,526565320,17970,18000,18000,17970,15
|
|
20230905,123100,526295710,17980,17980,17980,17970,102
|
|
20230905,123000,524461790,17980,17980,17980,17980,3
|
|
20230905,122900,524407850,18000,18050,18050,18000,82
|
|
20230905,122800,522931750,18000,18060,18060,18000,323
|
|
20230905,122700,517112540,18060,18060,18060,18060,1
|
|
20230905,122600,517094480,18020,18030,18030,18020,6
|
|
20230905,122500,516986350,18070,18070,18070,18070,2
|
|
20230905,122400,516950210,18070,18070,18070,18070,0
|
|
20230905,122300,516950210,18070,18070,18070,18070,1
|
|
20230905,122200,516932140,18080,18030,18080,18020,60
|
|
20230905,122100,515850180,18080,18080,18080,18080,0
|
|
20230905,122000,515850180,18080,18080,18080,18080,6
|
|
20230905,121900,515741700,18090,18090,18090,18090,0
|
|
20230905,121800,515741700,18090,18090,18090,18090,1
|
|
20230905,121700,515723610,18090,18090,18090,18090,0
|
|
20230905,121600,515723610,18090,18090,18090,18090,0
|
|
20230905,121500,515723610,18090,18090,18090,18090,1
|
|
20230905,121400,515705520,18090,18080,18090,18080,66
|
|
20230905,121300,514512230,18080,18080,18080,18080,186
|
|
20230905,121200,511149350,18080,18080,18080,18080,97
|
|
20230905,121100,509395590,18080,18000,18080,18000,620
|
|
20230905,121000,498235440,18000,18000,18000,18000,0
|
|
20230905,120900,498235440,18000,17960,18000,17960,22
|
|
20230905,120800,497840280,17960,17990,18000,17950,104
|
|
20230905,120700,495973300,17950,17950,17950,17950,81
|
|
20230905,120600,494519350,18000,18000,18000,18000,0
|
|
20230905,120500,494519350,18000,18000,18000,18000,0
|
|
20230905,120400,494519350,18000,18000,18000,18000,28
|
|
20230905,120300,494015350,18040,18030,18080,18000,314
|
|
20230905,120200,488360170,18030,18040,18040,18030,28
|
|
20230905,120100,487855300,18040,18040,18040,18040,0
|
|
20230905,120000,487855300,18040,18080,18080,18040,42
|
|
20230905,115900,487097580,18080,18080,18080,18080,55
|
|
20230905,115800,486103180,18080,18050,18080,18030,102
|
|
20230905,115700,484263000,18080,18060,18080,18050,65
|
|
20230905,115600,483088030,18050,18060,18070,18040,365
|
|
20230905,115500,476503260,18080,18050,18080,18040,64
|
|
20230905,115400,475348430,18080,18080,18080,18080,2
|
|
20230905,115300,475312270,18070,18070,18070,18070,21
|
|
20230905,115200,474932800,18070,18070,18070,18040,40
|
|
20230905,115100,474210760,18070,18060,18070,18060,34
|
|
20230905,115000,473596390,18050,18040,18070,18040,375
|
|
20230905,114900,466826670,18070,18010,18150,18010,5723
|
|
20230905,114800,363351810,18010,17830,18010,17830,4796
|
|
20230905,114700,277400960,17830,17830,17830,17830,0
|
|
20230905,114600,277400960,17830,17830,17830,17830,0
|
|
20230905,114500,277400960,17830,17830,17830,17830,1
|
|
20230905,114400,277383130,17830,17830,17830,17830,1
|
|
20230905,114300,277365300,17830,17830,17830,17830,1
|
|
20230905,114200,277347470,17830,17830,17830,17830,0
|
|
20230905,114100,277347470,17830,17830,17830,17830,1
|
|
20230905,114000,277329640,17830,17830,17830,17830,0
|
|
20230905,113900,277329640,17830,17830,17830,17830,0
|
|
20230905,113800,277329640,17830,17830,17830,17830,0
|
|
20230905,113700,277329640,17830,17830,17830,17830,0
|
|
20230905,113600,277329640,17830,17830,17830,17830,23
|
|
20230905,113500,276919550,17830,17830,17830,17830,0
|
|
20230905,113400,276919550,17830,17780,17830,17780,10
|
|
20230905,113300,276741700,17830,17790,17830,17790,102
|
|
20230905,113200,274927080,17830,17830,17830,17830,0
|
|
20230905,113100,274927080,17830,17830,17830,17830,0
|
|
20230905,113000,274927080,17830,17830,17830,17830,0
|
|
20230905,112900,274927080,17830,17830,17830,17830,0
|
|
20230905,112800,274927080,17830,17830,17830,17830,2
|
|
20230905,112700,274891420,17840,17840,17840,17840,0
|
|
20230905,112600,274891420,17840,17840,17840,17840,1
|
|
20230905,112500,274873580,17840,17840,17840,17840,0
|
|
20230905,112400,274873580,17840,17840,17840,17840,0
|
|
20230905,112300,274873580,17840,17840,17840,17840,0
|
|
20230905,112200,274873580,17840,17840,17840,17840,0
|
|
20230905,112100,274873580,17840,17840,17840,17840,0
|
|
20230905,112000,274873580,17840,17840,17840,17840,0
|
|
20230905,111900,274873580,17840,17840,17840,17840,0
|
|
20230905,111800,274873580,17840,17840,17840,17840,0
|
|
20230905,111700,274873580,17840,17840,17840,17840,0
|
|
20230905,111600,274873580,17840,17840,17840,17840,0
|
|
20230905,111500,274873580,17840,17840,17840,17840,1
|
|
20230905,111400,274855740,17840,17840,17840,17840,1
|
|
20230905,111300,274837900,17780,17780,17780,17780,31
|
|
20230905,111200,274286720,17850,17850,17850,17840,98
|
|
20230905,111100,272538370,17850,17850,17850,17850,5
|
|
20230905,111000,272449120,17860,17860,17860,17860,5
|
|
20230905,110900,272359820,17860,17800,17860,17800,41
|
|
20230905,110800,271627630,17860,17810,17860,17810,53
|
|
20230905,110700,270683650,17860,17810,17860,17810,3
|
|
20230905,110600,270630120,17810,17810,17810,17810,245
|
|
20230905,110500,266266670,17810,17810,17810,17810,0
|
|
20230905,110400,266266670,17810,17810,17810,17810,0
|
|
20230905,110300,266266670,17810,17810,17810,17810,0
|
|
20230905,110200,266266670,17810,17810,17810,17810,1
|
|
20230905,110100,266248860,17810,17810,17810,17810,0
|
|
20230905,110000,266248860,17810,17810,17810,17810,0
|
|
20230905,105900,266248860,17810,17810,17810,17810,0
|
|
20230905,105800,266248860,17810,17810,17810,17810,5
|
|
20230905,105700,266159810,17810,17810,17810,17810,0
|
|
20230905,105600,266159810,17810,17810,17810,17810,0
|
|
20230905,105500,266159810,17810,17810,17810,17810,0
|
|
20230905,105400,266159810,17810,17810,17810,17810,1
|
|
20230905,105300,266142000,17800,17800,17800,17800,165
|
|
20230905,105200,263205000,17800,17810,17810,17800,158
|
|
20230905,105100,260392180,17870,17870,17870,17870,0
|
|
20230905,105000,260392180,17870,17870,17870,17870,0
|
|
20230905,104900,260392180,17870,17870,17870,17870,0
|
|
20230905,104800,260392180,17870,17870,17870,17870,0
|
|
20230905,104700,260392180,17870,17870,17870,17870,0
|
|
20230905,104600,260392180,17870,17870,17870,17870,0
|
|
20230905,104500,260392180,17870,17870,17870,17870,9
|
|
20230905,104400,260231350,17870,17800,17870,17800,4
|
|
20230905,104300,260160080,17870,17870,17870,17870,0
|
|
20230905,104200,260160080,17870,17870,17870,17870,2
|
|
20230905,104100,260124340,17800,17800,17800,17800,71
|
|
20230905,104000,258860540,17870,17870,17870,17870,0
|
|
20230905,103900,258860540,17870,17870,17870,17870,0
|
|
20230905,103800,258860540,17870,17800,17870,17800,31
|
|
20230905,103700,258308670,17870,17870,17870,17870,1
|
|
20230905,103600,258290800,17870,17800,17870,17800,5
|
|
20230905,103500,258201730,17870,17870,17870,17870,0
|
|
20230905,103400,258201730,17870,17870,17870,17870,0
|
|
20230905,103300,258201730,17870,17870,17870,17870,0
|
|
20230905,103200,258201730,17870,17870,17870,17870,0
|
|
20230905,103100,258201730,17870,17870,17870,17870,13
|
|
20230905,103000,257969420,17810,17810,17810,17810,2
|
|
20230905,102900,257933800,17870,17870,17870,17870,0
|
|
20230905,102800,257933800,17870,17870,17870,17870,0
|
|
20230905,102700,257933800,17870,17870,17870,17870,21
|
|
20230905,102600,257558530,17870,17870,17870,17870,0
|
|
20230905,102500,257558530,17870,17870,17870,17870,0
|
|
20230905,102400,257558530,17870,17800,17870,17800,263
|
|
20230905,102300,252860990,17800,17800,17800,17800,1
|
|
20230905,102200,252843190,17800,17780,17800,17780,9
|
|
20230905,102100,252683130,17780,17760,17780,17760,5
|
|
20230905,102000,252594290,17780,17780,17780,17780,40
|
|
20230905,101900,251883090,17780,17770,17780,17760,233
|
|
20230905,101800,247744650,17770,17770,17770,17770,0
|
|
20230905,101700,247744650,17770,17770,17770,17770,10
|
|
20230905,101600,247566950,17760,17760,17760,17760,0
|
|
20230905,101500,247566950,17760,17780,17780,17760,102
|
|
20230905,101400,245753410,17780,17780,17780,17780,2
|
|
20230905,101300,245717850,17770,17760,17770,17760,30
|
|
20230905,101200,245184950,17780,17780,17780,17780,2
|
|
20230905,101100,245149390,17760,17760,17760,17760,3
|
|
20230905,101000,245096110,17780,17780,17780,17780,0
|
|
20230905,100900,245096110,17780,17780,17780,17780,0
|
|
20230905,100800,245096110,17780,17780,17780,17770,12
|
|
20230905,100700,244882800,17780,17780,17780,17780,0
|
|
20230905,100600,244882800,17780,17780,17780,17780,0
|
|
20230905,100500,244882800,17780,17780,17780,17780,130
|
|
20230905,100400,242571400,17780,17780,17780,17780,12
|
|
20230905,100300,242358040,17760,17760,17760,17760,90
|
|
20230905,100200,240759640,17780,17780,17780,17780,1
|
|
20230905,100100,240741860,17780,17780,17780,17780,2
|
|
20230905,100000,240706300,17760,17770,17780,17760,177
|
|
20230905,095900,237561080,17780,17780,17780,17770,132
|
|
20230905,095800,235214920,17770,17780,17780,17770,27
|
|
20230905,095700,234734900,17780,17780,17780,17780,38
|
|
20230905,095600,234059260,17790,17790,17790,17790,0
|
|
20230905,095500,234059260,17790,17780,17790,17780,22
|
|
20230905,095400,233668080,17770,17770,17770,17770,0
|
|
20230905,095300,233668080,17770,17790,17790,17770,7
|
|
20230905,095200,233543650,17820,17820,17820,17820,1
|
|
20230905,095100,233525830,17780,17790,17830,17780,238
|
|
20230905,095000,229293990,17860,17860,17860,17860,0
|
|
20230905,094900,229293990,17860,17860,17860,17860,10
|
|
20230905,094800,229115390,17870,17870,17870,17870,17
|
|
20230905,094700,228811600,17780,17870,17870,17780,61
|
|
20230905,094600,227726030,17890,17890,17890,17890,0
|
|
20230905,094500,227726030,17890,17890,17890,17890,13
|
|
20230905,094400,227493460,17900,17910,17910,17900,104
|
|
20230905,094300,225631840,17930,17950,17950,17780,1020
|
|
20230905,094200,207478320,17850,17860,17860,17850,635
|
|
20230905,094100,196143240,17970,17980,17980,17860,775
|
|
20230905,094000,182274560,17980,17980,17980,17980,0
|
|
20230905,093900,182274560,17980,17980,17980,17980,3
|
|
20230905,093800,182220620,17980,17980,17980,17980,20
|
|
20230905,093700,181861020,17980,17980,17980,17980,6
|
|
20230905,093600,181753140,17980,17980,17980,17980,3
|
|
20230905,093500,181699200,17870,17880,17900,17870,113
|
|
20230905,093400,179679100,17970,17970,17970,17970,8
|
|
20230905,093300,179535340,17970,17970,17970,17970,3
|
|
20230905,093200,179481430,17980,17980,17980,17980,1
|
|
20230905,093100,179463450,17980,17980,17980,17870,6
|
|
20230905,093000,179355680,17980,17980,17980,17980,0
|
|
20230905,092900,179355680,17980,17980,17980,17870,52
|
|
20230905,092800,178426220,17980,17870,17980,17870,187
|
|
20230905,092700,175083760,17950,17990,17990,17950,31
|
|
20230905,092600,174526390,18000,18000,18000,18000,0
|
|
20230905,092500,174526390,18000,18000,18000,18000,10
|
|
20230905,092400,174346390,18020,17950,18020,17950,141
|
|
20230905,092300,171815370,18030,18030,18030,18030,1
|
|
20230905,092200,171797340,17950,18000,18040,17950,499
|
|
20230905,092100,162823720,18040,18000,18040,17990,231
|
|
20230905,092000,158666240,18020,18040,18040,18020,41
|
|
20230905,091900,157927340,18020,18050,18050,18020,146
|
|
20230905,091800,155295140,18070,18060,18080,18020,205
|
|
20230905,091700,151598470,18060,18080,18080,18060,383
|
|
20230905,091600,144675070,18080,18070,18080,18060,237
|
|
20230905,091500,140391750,18070,18070,18080,18060,230
|
|
20230905,091400,136234990,18080,18090,18090,18080,647
|
|
20230905,091300,124537170,18090,18060,18130,18060,889
|
|
20230905,091200,108454540,18070,17970,18070,17970,1097
|
|
20230905,091100,88701990,17980,17940,17980,17820,885
|
|
20230905,091000,72817070,17940,17940,17950,17800,322
|
|
20230905,090900,67049690,17940,17890,17940,17890,522
|
|
20230905,090800,57698560,17890,17880,17890,17780,614
|
|
20230905,090700,46738380,17890,17860,17900,17830,79
|
|
20230905,090600,45325140,17840,17720,17850,17720,440
|
|
20230905,090500,37503010,17730,17710,17730,17710,120
|
|
20230905,090400,35376410,17730,17730,17740,17730,522
|
|
20230905,090300,26121140,17740,17740,17740,17740,0
|
|
20230905,090200,26121140,17740,17670,17750,17670,190
|
|
20230905,090100,22763620,17650,17640,17670,17640,211
|
|
20230905,090000,19039440,17650,17390,17650,17390,787
|