654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195100,872179770,11710,11710,11710,11710,1088
|
|
20230818,195000,872179770,11710,11710,11710,11710,0
|
|
20230818,194900,872179770,11710,11710,11710,11710,0
|
|
20230818,194800,872179770,11710,11710,11710,11710,0
|
|
20230818,194700,872179770,11710,11710,11710,11710,0
|
|
20230818,194600,872179770,11710,11710,11710,11710,0
|
|
20230818,194500,872179770,11710,11710,11710,11710,0
|
|
20230818,194400,872179770,11710,11710,11710,11710,0
|
|
20230818,194300,872179770,11710,11710,11710,11710,0
|
|
20230818,194200,872179770,11710,11710,11710,11710,0
|
|
20230818,194100,872179770,11710,11710,11710,11710,0
|
|
20230818,194000,872179770,11710,11710,11710,11710,0
|
|
20230818,193900,872179770,11710,11710,11710,11710,0
|
|
20230818,193800,872179770,11710,11710,11710,11710,0
|
|
20230818,193700,872179770,11710,11710,11710,11710,0
|
|
20230818,193600,872179770,11710,11710,11710,11710,0
|
|
20230818,193500,872179770,11710,11710,11710,11710,0
|
|
20230818,193400,872179770,11710,11710,11710,11710,0
|
|
20230818,193300,872179770,11710,11710,11710,11710,0
|
|
20230818,193200,872179770,11710,11710,11710,11710,0
|
|
20230818,193100,872179770,11710,11710,11710,11710,0
|
|
20230818,193000,872179770,11710,11710,11710,11710,0
|
|
20230818,192900,872179770,11710,11710,11710,11710,0
|
|
20230818,192800,872179770,11710,11710,11710,11710,0
|
|
20230818,192700,872179770,11710,11710,11710,11710,0
|
|
20230818,192600,872179770,11710,11710,11710,11710,0
|
|
20230818,192500,872179770,11710,11710,11710,11710,0
|
|
20230818,192400,872179770,11710,11710,11710,11710,0
|
|
20230818,192300,872179770,11710,11710,11710,11710,0
|
|
20230818,192200,872179770,11710,11710,11710,11710,0
|
|
20230818,192100,872179770,11710,11710,11710,11710,1088
|
|
20230818,192000,872179770,11710,11710,11710,11710,0
|
|
20230818,191900,872179770,11710,11710,11710,11710,0
|
|
20230818,191800,872179770,11710,11710,11710,11710,0
|
|
20230818,191700,872179770,11710,11710,11710,11710,0
|
|
20230818,191600,872179770,11710,11710,11710,11710,0
|
|
20230818,191500,872179770,11710,11710,11710,11710,0
|
|
20230818,191400,872179770,11710,11710,11710,11710,0
|
|
20230818,191300,872179770,11710,11710,11710,11710,0
|
|
20230818,191200,872179770,11710,11710,11710,11710,0
|
|
20230818,191100,872179770,11710,11710,11710,11710,0
|
|
20230818,191000,872179770,11710,11710,11710,11710,0
|
|
20230818,190900,872179770,11710,11710,11710,11710,0
|
|
20230818,190800,872179770,11710,11710,11710,11710,0
|
|
20230818,190700,872179770,11710,11710,11710,11710,0
|
|
20230818,190600,872179770,11710,11710,11710,11710,0
|
|
20230818,190500,872179770,11710,11710,11710,11710,0
|
|
20230818,190400,872179770,11710,11710,11710,11710,0
|
|
20230818,190300,872179770,11710,11710,11710,11710,0
|
|
20230818,190200,872179770,11710,11710,11710,11710,0
|
|
20230818,190100,872179770,11710,11710,11710,11710,0
|
|
20230818,190000,872179770,11710,11710,11710,11710,0
|
|
20230818,185900,872179770,11710,11710,11710,11710,0
|
|
20230818,185800,872179770,11710,11710,11710,11710,0
|
|
20230818,185700,872179770,11710,11710,11710,11710,0
|
|
20230818,185600,872179770,11710,11710,11710,11710,0
|
|
20230818,185500,872179770,11710,11710,11710,11710,0
|
|
20230818,185400,872179770,11710,11710,11710,11710,0
|
|
20230818,185300,872179770,11710,11710,11710,11710,0
|
|
20230818,185200,872179770,11710,11710,11710,11710,0
|
|
20230818,185100,872179770,11710,11710,11710,11710,1088
|
|
20230818,185000,872179770,11710,11710,11710,11710,0
|
|
20230818,184900,872179770,11710,11710,11710,11710,0
|
|
20230818,184800,872179770,11710,11710,11710,11710,0
|
|
20230818,184700,872179770,11710,11710,11710,11710,0
|
|
20230818,184600,872179770,11710,11710,11710,11710,0
|
|
20230818,184500,872179770,11710,11710,11710,11710,0
|
|
20230818,184400,872179770,11710,11710,11710,11710,0
|
|
20230818,184300,872179770,11710,11710,11710,11710,0
|
|
20230818,184200,872179770,11710,11710,11710,11710,0
|
|
20230818,184100,872179770,11710,11710,11710,11710,0
|
|
20230818,184000,872179770,11710,11710,11710,11710,0
|
|
20230818,183900,872179770,11710,11710,11710,11710,0
|
|
20230818,183800,872179770,11710,11710,11710,11710,0
|
|
20230818,183700,872179770,11710,11710,11710,11710,0
|
|
20230818,183600,872179770,11710,11710,11710,11710,0
|
|
20230818,183500,872179770,11710,11710,11710,11710,0
|
|
20230818,183400,872179770,11710,11710,11710,11710,0
|
|
20230818,183300,872179770,11710,11710,11710,11710,0
|
|
20230818,183200,872179770,11710,11710,11710,11710,0
|
|
20230818,183100,872179770,11710,11710,11710,11710,0
|
|
20230818,183000,872179770,11710,11710,11710,11710,0
|
|
20230818,182900,872179770,11710,11710,11710,11710,0
|
|
20230818,182800,872179770,11710,11710,11710,11710,0
|
|
20230818,182700,872179770,11710,11710,11710,11710,0
|
|
20230818,182600,872179770,11710,11710,11710,11710,0
|
|
20230818,182500,872179770,11710,11710,11710,11710,0
|
|
20230818,182400,872179770,11710,11710,11710,11710,0
|
|
20230818,182300,872179770,11710,11710,11710,11710,0
|
|
20230818,182200,872179770,11710,11710,11710,11710,0
|
|
20230818,182100,872179770,11710,11710,11710,11710,1088
|
|
20230818,182000,872179770,11710,11710,11710,11710,0
|
|
20230818,181900,872179770,11710,11710,11710,11710,0
|
|
20230818,181800,872179770,11710,11710,11710,11710,0
|
|
20230818,181700,872179770,11710,11710,11710,11710,0
|
|
20230818,181600,872179770,11710,11710,11710,11710,0
|
|
20230818,181500,872179770,11710,11710,11710,11710,0
|
|
20230818,181400,872179770,11710,11710,11710,11710,0
|
|
20230818,181300,872179770,11710,11710,11710,11710,0
|
|
20230818,181200,872179770,11710,11710,11710,11710,0
|
|
20230818,181100,872179770,11710,11710,11710,11710,0
|
|
20230818,181000,872179770,11710,11710,11710,11710,0
|
|
20230818,180900,872179770,11710,11710,11710,11710,0
|
|
20230818,180800,872179770,11710,11710,11710,11710,0
|
|
20230818,180700,872179770,11710,11710,11710,11710,0
|
|
20230818,180600,872179770,11710,11710,11710,11710,0
|
|
20230818,180500,872179770,11710,11710,11710,11710,0
|
|
20230818,180400,872179770,11710,11710,11710,11710,0
|
|
20230818,180300,872179770,11710,11710,11710,11710,0
|
|
20230818,180200,872179770,11710,11710,11710,11710,0
|
|
20230818,180100,872179770,11710,11710,11710,11710,0
|
|
20230818,180000,872179770,11710,11710,11710,11710,0
|
|
20230818,175900,872179770,11710,11710,11710,11710,0
|
|
20230818,175800,872179770,11710,11710,11710,11710,0
|
|
20230818,175700,872179770,11710,11710,11710,11710,0
|
|
20230818,175600,872179770,11710,11710,11710,11710,0
|
|
20230818,175500,872179770,11710,11710,11710,11710,0
|
|
20230818,175400,872179770,11710,11710,11710,11710,0
|
|
20230818,175300,872179770,11710,11710,11710,11710,0
|
|
20230818,175200,872179770,11710,11710,11710,11710,0
|
|
20230818,175100,872179770,11710,11710,11710,11710,1088
|
|
20230818,175000,872179770,11710,11710,11710,11710,0
|
|
20230818,174900,872179770,11710,11710,11710,11710,0
|
|
20230818,174800,872179770,11710,11710,11710,11710,0
|
|
20230818,174700,872179770,11710,11710,11710,11710,0
|
|
20230818,174600,872179770,11710,11710,11710,11710,0
|
|
20230818,174500,872179770,11710,11710,11710,11710,0
|
|
20230818,174400,872179770,11710,11710,11710,11710,0
|
|
20230818,174300,872179770,11710,11710,11710,11710,0
|
|
20230818,174200,872179770,11710,11710,11710,11710,0
|
|
20230818,174100,872179770,11710,11710,11710,11710,0
|
|
20230818,174000,872179770,11710,11710,11710,11710,0
|
|
20230818,173900,872179770,11710,11710,11710,11710,0
|
|
20230818,173800,872179770,11710,11710,11710,11710,0
|
|
20230818,173700,872179770,11710,11710,11710,11710,0
|
|
20230818,173600,872179770,11710,11710,11710,11710,0
|
|
20230818,173500,872179770,11710,11710,11710,11710,0
|
|
20230818,173400,872179770,11710,11710,11710,11710,0
|
|
20230818,173300,872179770,11710,11710,11710,11710,0
|
|
20230818,173200,872179770,11710,11710,11710,11710,0
|
|
20230818,173100,872179770,11710,11710,11710,11710,0
|
|
20230818,173000,872179770,11710,11710,11710,11710,0
|
|
20230818,172900,872179770,11710,11710,11710,11710,0
|
|
20230818,172800,872179770,11710,11710,11710,11710,0
|
|
20230818,172700,872179770,11710,11710,11710,11710,0
|
|
20230818,172600,872179770,11710,11710,11710,11710,0
|
|
20230818,172500,872179770,11710,11710,11710,11710,0
|
|
20230818,172400,872179770,11710,11710,11710,11710,0
|
|
20230818,172300,872179770,11710,11710,11710,11710,0
|
|
20230818,172200,872179770,11710,11710,11710,11710,0
|
|
20230818,172100,872179770,11710,11710,11710,11710,1088
|
|
20230818,172000,872179770,11710,11710,11710,11710,0
|
|
20230818,171900,872179770,11710,11710,11710,11710,0
|
|
20230818,171800,872179770,11710,11710,11710,11710,0
|
|
20230818,171700,872179770,11710,11710,11710,11710,0
|
|
20230818,171600,872179770,11710,11710,11710,11710,0
|
|
20230818,171500,872179770,11710,11710,11710,11710,0
|
|
20230818,171400,872179770,11710,11710,11710,11710,0
|
|
20230818,171300,872179770,11710,11710,11710,11710,0
|
|
20230818,171200,872179770,11710,11710,11710,11710,0
|
|
20230818,171100,872179770,11710,11710,11710,11710,0
|
|
20230818,171000,872179770,11710,11710,11710,11710,0
|
|
20230818,170900,872179770,11710,11710,11710,11710,0
|
|
20230818,170800,872179770,11710,11710,11710,11710,0
|
|
20230818,170700,872179770,11710,11710,11710,11710,0
|
|
20230818,170600,872179770,11710,11710,11710,11710,0
|
|
20230818,170500,872179770,11710,11710,11710,11710,0
|
|
20230818,170400,872179770,11710,11710,11710,11710,0
|
|
20230818,170300,872179770,11710,11710,11710,11710,0
|
|
20230818,170200,872179770,11710,11710,11710,11710,0
|
|
20230818,170100,872179770,11710,11710,11710,11710,0
|
|
20230818,170000,872179770,11710,11710,11710,11710,0
|
|
20230818,165900,872179770,11710,11710,11710,11710,0
|
|
20230818,165800,872179770,11710,11710,11710,11710,0
|
|
20230818,165700,872179770,11710,11710,11710,11710,0
|
|
20230818,165600,872179770,11710,11710,11710,11710,0
|
|
20230818,165500,872179770,11710,11710,11710,11710,0
|
|
20230818,165400,872179770,11710,11710,11710,11710,0
|
|
20230818,165300,872179770,11710,11710,11710,11710,0
|
|
20230818,165200,872179770,11710,11710,11710,11710,0
|
|
20230818,165100,872179770,11710,11710,11710,11710,1088
|
|
20230818,165000,872179770,11710,11710,11710,11710,0
|
|
20230818,164900,872179770,11710,11710,11710,11710,0
|
|
20230818,164800,872179770,11710,11710,11710,11710,0
|
|
20230818,164700,872179770,11710,11710,11710,11710,0
|
|
20230818,164600,872179770,11710,11710,11710,11710,0
|
|
20230818,164500,872179770,11710,11710,11710,11710,0
|
|
20230818,164400,872179770,11710,11710,11710,11710,0
|
|
20230818,164300,872179770,11710,11710,11710,11710,0
|
|
20230818,164200,872179770,11710,11710,11710,11710,0
|
|
20230818,164100,872179770,11710,11710,11710,11710,0
|
|
20230818,164000,872179770,11710,11710,11710,11710,0
|
|
20230818,163900,872179770,11710,11710,11710,11710,0
|
|
20230818,163800,872179770,11710,11710,11710,11710,0
|
|
20230818,163700,872179770,11710,11710,11710,11710,0
|
|
20230818,163600,872179770,11710,11710,11710,11710,0
|
|
20230818,163500,872179770,11710,11710,11710,11710,0
|
|
20230818,163400,872179770,11710,11710,11710,11710,0
|
|
20230818,163300,872179770,11710,11710,11710,11710,0
|
|
20230818,163200,872179770,11710,11710,11710,11710,0
|
|
20230818,163100,872179770,11710,11710,11710,11710,0
|
|
20230818,163000,872179770,11710,11710,11710,11710,0
|
|
20230818,162900,872179770,11710,11710,11710,11710,0
|
|
20230818,162800,872179770,11710,11710,11710,11710,0
|
|
20230818,162700,872179770,11710,11710,11710,11710,0
|
|
20230818,162600,872179770,11710,11710,11710,11710,0
|
|
20230818,162500,872179770,11710,11710,11710,11710,0
|
|
20230818,162400,872179770,11710,11710,11710,11710,0
|
|
20230818,162300,872179770,11710,11710,11710,11710,0
|
|
20230818,162200,872179770,11710,11710,11710,11710,0
|
|
20230818,162100,872179770,11710,11710,11710,11710,1088
|
|
20230818,162000,872179770,11710,11710,11710,11710,0
|
|
20230818,161900,872179770,11710,11710,11710,11710,0
|
|
20230818,161800,872179770,11710,11710,11710,11710,0
|
|
20230818,161700,872179770,11710,11710,11710,11710,0
|
|
20230818,161600,872179770,11710,11710,11710,11710,0
|
|
20230818,161500,872179770,11710,11710,11710,11710,0
|
|
20230818,161400,872179770,11710,11710,11710,11710,0
|
|
20230818,161300,872179770,11710,11710,11710,11710,0
|
|
20230818,161200,872179770,11710,11710,11710,11710,0
|
|
20230818,161100,872179770,11710,11710,11710,11710,0
|
|
20230818,161000,872179770,11710,11710,11710,11710,0
|
|
20230818,160900,872179770,11710,11710,11710,11710,0
|
|
20230818,160800,872179770,11710,11710,11710,11710,0
|
|
20230818,160700,872179770,11710,11710,11710,11710,0
|
|
20230818,160600,872179770,11710,11710,11710,11710,0
|
|
20230818,160500,872179770,11710,11710,11710,11710,0
|
|
20230818,160400,872179770,11710,11710,11710,11710,0
|
|
20230818,160300,872179770,11710,11710,11710,11710,0
|
|
20230818,160200,872179770,11710,11710,11710,11710,0
|
|
20230818,160100,872179770,11710,11710,11710,11710,0
|
|
20230818,160000,872179770,11710,11710,11710,11710,0
|
|
20230818,155900,872179770,11710,11710,11710,11710,0
|
|
20230818,155800,872179770,11710,11710,11710,11710,0
|
|
20230818,155700,872179770,11710,11710,11710,11710,0
|
|
20230818,155600,872179770,11710,11710,11710,11710,0
|
|
20230818,155500,872179770,11710,11710,11710,11710,0
|
|
20230818,155400,872179770,11710,11710,11710,11710,0
|
|
20230818,155300,872179770,11710,11710,11710,11710,0
|
|
20230818,155200,872179770,11710,11710,11710,11710,0
|
|
20230818,155100,872179770,11710,11710,11710,11710,1088
|
|
20230818,155000,872179770,11710,11710,11710,11710,0
|
|
20230818,154900,872179770,11710,11710,11710,11710,0
|
|
20230818,154800,872179770,11710,11710,11710,11710,0
|
|
20230818,154700,872179770,11710,11710,11710,11710,0
|
|
20230818,154600,872179770,11710,11710,11710,11710,0
|
|
20230818,154500,872179770,11710,11710,11710,11710,0
|
|
20230818,154400,872179770,11710,11710,11710,11710,0
|
|
20230818,154300,872179770,11710,11710,11710,11710,0
|
|
20230818,154200,872179770,11710,11710,11710,11710,0
|
|
20230818,154100,872179770,11710,11710,11710,11710,0
|
|
20230818,154000,872179770,11710,11710,11710,11710,0
|
|
20230818,153900,872179770,11710,11710,11710,11710,0
|
|
20230818,153800,872179770,11710,11710,11710,11710,0
|
|
20230818,153700,872179770,11710,11710,11710,11710,0
|
|
20230818,153600,872179770,11710,11710,11710,11710,0
|
|
20230818,153500,872179770,11710,11710,11710,11710,0
|
|
20230818,153400,872179770,11710,11710,11710,11710,0
|
|
20230818,153300,872179770,11710,11710,11710,11710,0
|
|
20230818,153200,872179770,11710,11710,11710,11710,0
|
|
20230818,153100,872179770,11710,11710,11710,11710,0
|
|
20230818,153000,872179770,11710,11710,11710,11710,1088
|
|
20230818,152900,859439290,11710,11710,11710,11710,0
|
|
20230818,152800,859439290,11710,11710,11710,11710,0
|
|
20230818,152700,859439290,11710,11710,11710,11710,0
|
|
20230818,152600,859439290,11710,11710,11710,11710,0
|
|
20230818,152500,859439290,11710,11710,11710,11710,0
|
|
20230818,152400,859439290,11710,11710,11710,11710,0
|
|
20230818,152300,859439290,11710,11710,11710,11710,0
|
|
20230818,152200,859439290,11710,11710,11710,11710,0
|
|
20230818,152100,859439290,11710,11710,11710,11710,0
|
|
20230818,152000,859439290,11710,11710,11710,11710,0
|
|
20230818,151900,859439290,11710,11720,11720,11710,1186
|
|
20230818,151800,845546400,11730,11730,11730,11730,0
|
|
20230818,151700,845546400,11730,11730,11730,11730,210
|
|
20230818,151600,843083100,11730,11730,11730,11730,1
|
|
20230818,151500,843071370,11730,11730,11730,11730,145
|
|
20230818,151400,841370520,11730,11730,11730,11730,0
|
|
20230818,151300,841370520,11730,11730,11730,11730,3
|
|
20230818,151200,841335330,11730,11740,11740,11730,96
|
|
20230818,151100,840209160,11740,11760,11760,11740,303
|
|
20230818,151000,836649850,11780,11780,11780,11780,10
|
|
20230818,150900,836532050,11790,11790,11790,11790,0
|
|
20230818,150800,836532050,11790,11790,11790,11790,51
|
|
20230818,150700,835930760,11790,11790,11790,11790,1
|
|
20230818,150600,835918970,11750,11750,11750,11750,0
|
|
20230818,150500,835918970,11750,11750,11750,11750,300
|
|
20230818,150400,832393970,11750,11750,11750,11750,20
|
|
20230818,150300,832158970,11750,11760,11760,11750,5
|
|
20230818,150200,832100180,11760,11760,11760,11760,415
|
|
20230818,150100,827219780,11750,11750,11750,11750,0
|
|
20230818,150000,827219780,11750,11750,11750,11750,8
|
|
20230818,145900,827125780,11750,11750,11750,11740,92
|
|
20230818,145800,826045460,11750,11760,11760,11750,248
|
|
20230818,145700,823131160,11760,11760,11760,11760,0
|
|
20230818,145600,823131160,11760,11760,11760,11760,0
|
|
20230818,145500,823131160,11760,11760,11760,11760,98
|
|
20230818,145400,821978680,11750,11760,11760,11750,51
|
|
20230818,145300,821379330,11760,11750,11760,11750,182
|
|
20230818,145200,819239130,11760,11750,11760,11750,861
|
|
20230818,145100,809113870,11750,11740,11750,11740,174
|
|
20230818,145000,807070110,11740,11740,11740,11740,0
|
|
20230818,144900,807070110,11740,11740,11740,11740,10
|
|
20230818,144800,806952710,11800,11800,11800,11800,0
|
|
20230818,144700,806952710,11800,11800,11800,11800,55
|
|
20230818,144600,806303710,11800,11800,11800,11800,0
|
|
20230818,144500,806303710,11800,11800,11800,11800,3
|
|
20230818,144400,806268310,11850,11800,11850,11800,149
|
|
20230818,144300,804509760,11860,11790,11860,11790,762
|
|
20230818,144200,795514890,11790,11790,11790,11790,2
|
|
20230818,144100,795491310,11720,11750,11800,11720,1932
|
|
20230818,144000,772765620,11800,11800,11800,11800,1
|
|
20230818,143900,772753820,11790,11790,11790,11790,302
|
|
20230818,143800,769193240,11790,11790,11790,11790,1
|
|
20230818,143700,769181450,11780,11780,11780,11780,125
|
|
20230818,143600,767708950,11780,11780,11780,11780,102
|
|
20230818,143500,766507390,11780,11780,11780,11780,6
|
|
20230818,143400,766436710,11780,11770,11780,11770,6
|
|
20230818,143300,766366040,11770,11770,11770,11770,31
|
|
20230818,143200,766001170,11730,11730,11730,11730,0
|
|
20230818,143100,766001170,11730,11720,11730,11720,311
|
|
20230818,143000,762353540,11720,11720,11720,11720,199
|
|
20230818,142900,760021260,11730,11740,11740,11730,572
|
|
20230818,142800,753309520,11740,11740,11740,11740,0
|
|
20230818,142700,753309520,11740,11740,11740,11740,0
|
|
20230818,142600,753309520,11740,11740,11740,11740,4
|
|
20230818,142500,753262560,11740,11740,11740,11740,1
|
|
20230818,142400,753250820,11730,11730,11730,11730,0
|
|
20230818,142300,753250820,11730,11740,11740,11730,527
|
|
20230818,142200,747065960,11740,11740,11740,11740,0
|
|
20230818,142100,747065960,11740,11740,11740,11740,191
|
|
20230818,142000,744823620,11730,11730,11730,11730,0
|
|
20230818,141900,744823620,11730,11730,11730,11730,53
|
|
20230818,141800,744201930,11780,11780,11780,11780,12
|
|
20230818,141700,744060570,11730,11730,11730,11730,159
|
|
20230818,141600,742195500,11730,11730,11730,11730,210
|
|
20230818,141500,739732200,11730,11740,11740,11730,65
|
|
20230818,141400,738969500,11730,11730,11730,11730,0
|
|
20230818,141300,738969500,11730,11740,11740,11730,1121
|
|
20230818,141200,725813910,11740,11740,11740,11740,159
|
|
20230818,141100,723947250,11740,11740,11740,11740,1
|
|
20230818,141000,723935510,11780,11790,11790,11780,103
|
|
20230818,140900,722722140,11790,11740,11790,11740,21
|
|
20230818,140800,722475550,11740,11740,11740,11740,0
|
|
20230818,140700,722475550,11740,11740,11740,11740,985
|
|
20230818,140600,710911650,11740,11740,11740,11740,1148
|
|
20230818,140500,697434130,11730,11740,11740,11730,634
|
|
20230818,140400,689991450,11740,11740,11740,11740,2
|
|
20230818,140300,689967970,11740,11760,11760,11740,1388
|
|
20230818,140200,673658400,11760,11760,11760,11760,0
|
|
20230818,140100,673658400,11760,11760,11760,11760,0
|
|
20230818,140000,673658400,11760,11760,11760,11760,0
|
|
20230818,135900,673658400,11760,11760,11760,11760,0
|
|
20230818,135800,673658400,11760,11760,11760,11760,0
|
|
20230818,135700,673658400,11760,11800,11800,11760,184
|
|
20230818,135600,671492880,11830,11760,11830,11760,21
|
|
20230818,135500,671245850,11760,11760,11760,11760,344
|
|
20230818,135400,667200410,11760,11760,11760,11760,1437
|
|
20230818,135300,650301290,11770,11830,11830,11770,6
|
|
20230818,135200,650230490,11800,11800,11800,11800,254
|
|
20230818,135100,647233290,11800,11800,11800,11800,0
|
|
20230818,135000,647233290,11800,11800,11800,11800,0
|
|
20230818,134900,647233290,11800,11800,11800,11800,23
|
|
20230818,134800,646961890,11800,11800,11800,11800,2
|
|
20230818,134700,646938290,11800,11800,11800,11800,0
|
|
20230818,134600,646938290,11800,11800,11800,11800,10
|
|
20230818,134500,646820290,11800,11800,11800,11760,8
|
|
20230818,134400,646725930,11760,11770,11770,11760,705
|
|
20230818,134300,638434630,11790,11790,11790,11790,0
|
|
20230818,134200,638434630,11790,11790,11790,11790,0
|
|
20230818,134100,638434630,11790,11790,11790,11790,15
|
|
20230818,134000,638257780,11790,11790,11790,11790,1
|
|
20230818,133900,638245990,11770,11770,11770,11770,0
|
|
20230818,133800,638245990,11770,11770,11770,11770,377
|
|
20230818,133700,633808700,11790,11790,11790,11790,0
|
|
20230818,133600,633808700,11790,11780,11790,11780,254
|
|
20230818,133500,630816570,11790,11780,11790,11780,115
|
|
20230818,133400,629461860,11800,11800,11800,11800,1
|
|
20230818,133300,629450060,11780,11780,11780,11780,0
|
|
20230818,133200,629450060,11780,11780,11780,11780,0
|
|
20230818,133100,629450060,11780,11780,11780,11780,0
|
|
20230818,133000,629450060,11780,11790,11790,11780,8
|
|
20230818,132900,629355760,11800,11800,11800,11800,50
|
|
20230818,132800,628765760,11800,11800,11800,11800,0
|
|
20230818,132700,628765760,11800,11800,11800,11800,3
|
|
20230818,132600,628730360,11800,11800,11800,11800,0
|
|
20230818,132500,628730360,11800,11800,11800,11800,0
|
|
20230818,132400,628730360,11800,11800,11800,11780,28
|
|
20230818,132300,628400260,11790,11790,11790,11790,3
|
|
20230818,132200,628364890,11770,11790,11790,11770,650
|
|
20230818,132100,620708570,11800,11800,11800,11800,1
|
|
20230818,132000,620696770,11800,11790,11800,11790,116
|
|
20230818,131900,619328100,11790,11790,11790,11790,13
|
|
20230818,131800,619174830,11800,11790,11800,11790,21
|
|
20230818,131700,618927160,11790,11790,11790,11790,285
|
|
20230818,131600,615567010,11800,11800,11800,11800,11
|
|
20230818,131500,615437210,11780,11780,11780,11780,232
|
|
20230818,131400,612704250,11780,11810,11810,11780,337
|
|
20230818,131300,608730900,11830,11830,11830,11830,0
|
|
20230818,131200,608730900,11830,11830,11830,11830,0
|
|
20230818,131100,608730900,11830,11830,11830,11830,6
|
|
20230818,131000,608659920,11840,11830,11840,11830,5
|
|
20230818,130900,608600730,11840,11840,11840,11840,0
|
|
20230818,130800,608600730,11840,11840,11840,11840,0
|
|
20230818,130700,608600730,11840,11840,11840,11830,12
|
|
20230818,130600,608458700,11840,11840,11840,11840,0
|
|
20230818,130500,608458700,11840,11840,11840,11840,169
|
|
20230818,130400,606457740,11840,11780,11840,11780,210
|
|
20230818,130300,603976740,11780,11780,11780,11780,80
|
|
20230818,130200,603034340,11780,11780,11780,11780,0
|
|
20230818,130100,603034340,11780,11770,11840,11770,617
|
|
20230818,130000,595768020,11790,11790,11790,11790,118
|
|
20230818,125900,594376800,11800,11820,11820,11800,4386
|
|
20230818,125800,542620820,11810,11810,11810,11810,0
|
|
20230818,125700,542620820,11810,11810,11810,11810,0
|
|
20230818,125600,542620820,11810,11810,11810,11810,100
|
|
20230818,125500,541439820,11810,11810,11810,11810,0
|
|
20230818,125400,541439820,11810,11800,11810,11800,191
|
|
20230818,125300,539184260,11790,11790,11790,11790,10
|
|
20230818,125200,539066360,11810,11810,11810,11810,0
|
|
20230818,125100,539066360,11810,11810,11810,11810,1
|
|
20230818,125000,539054550,11820,11820,11820,11820,2
|
|
20230818,124900,539030910,11790,11750,11790,11730,271
|
|
20230818,124800,535848120,11760,11820,11820,11760,2331
|
|
20230818,124700,508340660,11830,11860,11860,11820,1884
|
|
20230818,124600,486034570,11870,11870,11870,11870,0
|
|
20230818,124500,486034570,11870,11870,11870,11870,0
|
|
20230818,124400,486034570,11870,11870,11870,11870,105
|
|
20230818,124300,484788220,11870,11860,11870,11860,20
|
|
20230818,124200,484550830,11860,11860,11860,11860,10
|
|
20230818,124100,484432230,11860,11860,11860,11860,27
|
|
20230818,124000,484112010,11860,11870,11870,11860,1762
|
|
20230818,123900,463200490,11880,11880,11880,11880,150
|
|
20230818,123800,461418490,11880,11910,11910,11880,201
|
|
20230818,123700,459030580,11880,11880,11880,11880,80
|
|
20230818,123600,458080180,11880,11880,11880,11880,1
|
|
20230818,123500,458068300,11880,11880,11880,11880,19
|
|
20230818,123400,457842580,11880,11880,11880,11880,50
|
|
20230818,123300,457248580,11920,11920,11920,11920,0
|
|
20230818,123200,457248580,11920,11920,11920,11920,63
|
|
20230818,123100,456497620,11920,11920,11920,11920,0
|
|
20230818,123000,456497620,11920,11880,11920,11880,1227
|
|
20230818,122900,441920820,11890,11890,11890,11890,1
|
|
20230818,122800,441908930,11900,11900,11900,11900,0
|
|
20230818,122700,441908930,11900,11900,11900,11900,0
|
|
20230818,122600,441908930,11900,11900,11900,11900,0
|
|
20230818,122500,441908930,11900,11900,11900,11900,5
|
|
20230818,122400,441849430,11920,11920,11920,11920,0
|
|
20230818,122300,441849430,11920,11920,11920,11920,0
|
|
20230818,122200,441849430,11920,11920,11920,11920,1
|
|
20230818,122100,441837510,11890,11890,11890,11890,20
|
|
20230818,122000,441599710,11920,11920,11920,11920,0
|
|
20230818,121900,441599710,11920,11920,11920,11920,0
|
|
20230818,121800,441599710,11920,11920,11920,11920,1
|
|
20230818,121700,441587790,11890,11890,11890,11890,0
|
|
20230818,121600,441587790,11890,11920,11920,11890,16
|
|
20230818,121500,441397520,11890,11900,11900,11890,42
|
|
20230818,121400,440898040,11920,11920,11920,11920,0
|
|
20230818,121300,440898040,11920,11920,11920,11920,0
|
|
20230818,121200,440898040,11920,11920,11920,11920,0
|
|
20230818,121100,440898040,11920,11920,11920,11920,1
|
|
20230818,121000,440886120,11920,11920,11920,11920,0
|
|
20230818,120900,440886120,11920,11920,11920,11920,0
|
|
20230818,120800,440886120,11920,11920,11920,11920,9
|
|
20230818,120700,440778840,11920,11920,11920,11920,50
|
|
20230818,120600,440182840,11920,11890,11920,11890,37
|
|
20230818,120500,439742880,11880,11890,11890,11880,377
|
|
20230818,120400,435260470,11890,11890,11890,11890,0
|
|
20230818,120300,435260470,11890,11890,11890,11890,504
|
|
20230818,120200,429267910,11890,11920,11920,11890,204
|
|
20230818,120100,426842230,11920,11920,11920,11920,1
|
|
20230818,120000,426830310,11900,11900,11900,11900,0
|
|
20230818,115900,426830310,11900,11900,11900,11900,0
|
|
20230818,115800,426830310,11900,11900,11900,11900,0
|
|
20230818,115700,426830310,11900,11900,11900,11900,0
|
|
20230818,115600,426830310,11900,11900,11900,11900,19
|
|
20230818,115500,426604210,11900,11900,11900,11900,0
|
|
20230818,115400,426604210,11900,11900,11900,11900,6
|
|
20230818,115300,426532810,11920,11920,11920,11920,0
|
|
20230818,115200,426532810,11920,11920,11920,11920,194
|
|
20230818,115100,424220330,11920,11920,11920,11920,205
|
|
20230818,115000,421776730,11920,11920,11920,11920,2
|
|
20230818,114900,421752890,11900,11900,11900,11900,0
|
|
20230818,114800,421752890,11900,11900,11900,11900,1
|
|
20230818,114700,421740990,11890,11900,11900,11890,274
|
|
20230818,114600,418480520,11890,11890,11890,11890,0
|
|
20230818,114500,418480520,11890,11890,11890,11890,1
|
|
20230818,114400,418468630,11920,11920,11920,11920,0
|
|
20230818,114300,418468630,11920,11920,11920,11920,10
|
|
20230818,114200,418349430,11890,11890,11890,11890,0
|
|
20230818,114100,418349430,11890,11890,11890,11890,0
|
|
20230818,114000,418349430,11890,11890,11890,11890,50
|
|
20230818,113900,417754930,11890,11890,11890,11890,0
|
|
20230818,113800,417754930,11890,11890,11890,11890,51
|
|
20230818,113700,417148540,11890,11900,11900,11890,334
|
|
20230818,113600,413177100,11900,11900,11900,11900,0
|
|
20230818,113500,413177100,11900,11920,11920,11900,96
|
|
20230818,113400,412033350,11930,11910,11930,11910,89
|
|
20230818,113300,410972560,11910,11910,11910,11910,1
|
|
20230818,113200,410960650,11910,11910,11910,11900,537
|
|
20230818,113100,404567140,11910,11940,11940,11910,760
|
|
20230818,113000,395515310,11900,11900,11900,11900,0
|
|
20230818,112900,395515310,11900,11900,11900,11900,0
|
|
20230818,112800,395515310,11900,11890,11900,11890,120
|
|
20230818,112700,394087510,11890,11890,11890,11890,57
|
|
20230818,112600,393409780,11880,11880,11880,11880,190
|
|
20230818,112500,391152580,11930,11930,11930,11930,0
|
|
20230818,112400,391152580,11930,11920,11930,11920,354
|
|
20230818,112300,386932840,11930,11920,11930,11920,419
|
|
20230818,112200,381936170,11920,11920,11920,11920,0
|
|
20230818,112100,381936170,11920,11910,11920,11910,84
|
|
20230818,112000,380935210,11910,11910,11910,11910,122
|
|
20230818,111900,379482190,11910,11910,11910,11910,1
|
|
20230818,111800,379470280,11920,11920,11920,11920,0
|
|
20230818,111700,379470280,11920,11920,11920,11920,10
|
|
20230818,111600,379351080,11920,11920,11920,11920,0
|
|
20230818,111500,379351080,11920,11870,11920,11870,207
|
|
20230818,111400,376893940,11860,11870,11870,11860,1023
|
|
20230818,111300,364758070,11870,11890,11890,11870,501
|
|
20230818,111200,358804130,11920,11920,11920,11920,0
|
|
20230818,111100,358804130,11920,11920,11920,11920,11
|
|
20230818,111000,358673010,11920,11890,11920,11890,332
|
|
20230818,110900,354725350,11890,11890,11890,11890,230
|
|
20230818,110800,351990650,11890,11890,11920,11890,261
|
|
20230818,110700,348887330,11890,11890,11890,11890,458
|
|
20230818,110600,343441710,11890,11890,11890,11890,100
|
|
20230818,110500,342252710,11880,11880,11880,11880,0
|
|
20230818,110400,342252710,11880,11880,11880,11880,0
|
|
20230818,110300,342252710,11880,11880,11880,11880,176
|
|
20230818,110200,340161830,11890,11890,11890,11890,0
|
|
20230818,110100,340161830,11890,11890,11890,11890,0
|
|
20230818,110000,340161830,11890,11890,11890,11890,908
|
|
20230818,105900,329365710,11940,11940,11940,11940,1
|
|
20230818,105800,329353770,11900,11900,11900,11900,110
|
|
20230818,105700,328044770,11900,11900,11900,11900,0
|
|
20230818,105600,328044770,11900,11900,11900,11900,826
|
|
20230818,105500,318215370,11930,11930,11930,11930,0
|
|
20230818,105400,318215370,11930,11930,11960,11930,565
|
|
20230818,105300,311474870,11930,11900,11930,11900,470
|
|
20230818,105200,305877430,11900,11900,11900,11900,0
|
|
20230818,105100,305877430,11900,11900,11900,11900,0
|
|
20230818,105000,305877430,11900,11900,11900,11900,0
|
|
20230818,104900,305877430,11900,11900,11900,11900,0
|
|
20230818,104800,305877430,11900,11900,11900,11900,0
|
|
20230818,104700,305877430,11900,11900,11900,11900,0
|
|
20230818,104600,305877430,11900,11900,11900,11900,67
|
|
20230818,104500,305080130,11930,11930,11930,11930,0
|
|
20230818,104400,305080130,11930,11930,11930,11930,6
|
|
20230818,104300,305008550,11930,11930,11930,11930,0
|
|
20230818,104200,305008550,11930,11930,11930,11930,0
|
|
20230818,104100,305008550,11930,11930,11930,11930,0
|
|
20230818,104000,305008550,11930,11930,11930,11930,0
|
|
20230818,103900,305008550,11930,11930,11930,11930,1
|
|
20230818,103800,304996620,11900,11930,11930,11900,150
|
|
20230818,103700,303211590,11900,11890,11900,11890,8
|
|
20230818,103600,303116460,11930,11930,11930,11930,1
|
|
20230818,103500,303104530,11950,11950,11950,11950,8
|
|
20230818,103400,303008930,11950,11900,11950,11900,401
|
|
20230818,103300,298236980,11900,11900,11900,11900,17
|
|
20230818,103200,298034680,11900,11900,11900,11900,69
|
|
20230818,103100,297213580,11900,11900,11900,11900,293
|
|
20230818,103000,293726880,11930,11910,11930,11900,103
|
|
20230818,102900,292500150,11910,11910,11910,11910,0
|
|
20230818,102800,292500150,11910,11910,11910,11910,40
|
|
20230818,102700,292023750,11940,11940,11940,11940,2
|
|
20230818,102600,291999870,11940,11910,11940,11910,103
|
|
20230818,102500,290773050,11900,11900,11900,11900,1
|
|
20230818,102400,290761150,11910,11910,11910,11910,100
|
|
20230818,102300,289570150,11950,11920,11950,11920,56
|
|
20230818,102200,288902480,11940,11940,11940,11940,0
|
|
20230818,102100,288902480,11940,11940,11940,11940,32
|
|
20230818,102000,288520400,11940,11940,11940,11940,0
|
|
20230818,101900,288520400,11940,11940,11940,11940,50
|
|
20230818,101800,287923400,11940,11940,11940,11940,0
|
|
20230818,101700,287923400,11940,11940,11940,11940,0
|
|
20230818,101600,287923400,11940,11940,11940,11940,0
|
|
20230818,101500,287923400,11940,11940,11940,11940,0
|
|
20230818,101400,287923400,11940,11940,11940,11940,0
|
|
20230818,101300,287923400,11940,11940,11940,11940,1
|
|
20230818,101200,287911460,11940,11940,11940,11940,1
|
|
20230818,101100,287899520,11910,11910,11910,11910,194
|
|
20230818,101000,285588980,11910,11910,11910,11910,0
|
|
20230818,100900,285588980,11910,11910,11910,11910,0
|
|
20230818,100800,285588980,11910,11910,11910,11910,0
|
|
20230818,100700,285588980,11910,11920,11920,11910,210
|
|
20230818,100600,283085880,11940,11940,11940,11940,12
|
|
20230818,100500,282942600,11940,11940,11940,11940,1
|
|
20230818,100400,282930660,11910,11910,11910,11910,0
|
|
20230818,100300,282930660,11910,11910,11910,11910,70
|
|
20230818,100200,282096960,11910,11910,11910,11910,1
|
|
20230818,100100,282085050,11860,11860,11860,11860,0
|
|
20230818,100000,282085050,11860,11910,11910,11860,404
|
|
20230818,095900,277274460,11860,11870,11870,11850,533
|
|
20230818,095800,270955130,11880,11920,11920,11880,596
|
|
20230818,095700,263861600,11940,11940,11940,11940,0
|
|
20230818,095600,263861600,11940,11940,11940,11940,100
|
|
20230818,095500,262667600,11940,11940,11940,11940,27
|
|
20230818,095400,262345220,11940,11940,11940,11940,0
|
|
20230818,095300,262345220,11940,11940,11940,11940,1
|
|
20230818,095200,262333280,11900,11900,11900,11900,0
|
|
20230818,095100,262333280,11900,11900,11900,11900,11
|
|
20230818,095000,262202380,11910,11910,11910,11910,100
|
|
20230818,094900,261011380,11910,11910,11910,11910,53
|
|
20230818,094800,260380150,11910,11910,11910,11910,41
|
|
20230818,094700,259891840,11900,11900,11900,11900,14
|
|
20230818,094600,259725240,11850,11850,11850,11850,0
|
|
20230818,094500,259725240,11850,11850,11850,11850,0
|
|
20230818,094400,259725240,11850,11840,11850,11840,192
|
|
20230818,094300,257450170,11840,11850,11850,11840,381
|
|
20230818,094200,252935340,11850,11910,11910,11850,4484
|
|
20230818,094100,199602920,11900,11910,11910,11900,66
|
|
20230818,094000,198816870,11910,11900,11910,11900,892
|
|
20230818,093900,188202060,11900,11900,11900,11900,0
|
|
20230818,093800,188202060,11900,11910,11910,11900,720
|
|
20230818,093700,179627630,11900,11900,11900,11900,357
|
|
20230818,093600,175379330,11900,11910,11910,11900,470
|
|
20230818,093500,169784630,11910,11910,11910,11900,463
|
|
20230818,093400,164273580,11910,11910,11940,11910,103
|
|
20230818,093300,163046610,11910,11910,11910,11910,309
|
|
20230818,093200,159366420,11910,11900,11910,11900,177
|
|
20230818,093100,157259120,11900,11900,11900,11900,200
|
|
20230818,093000,154879120,11940,11910,11940,11900,250
|
|
20230818,092900,151902290,11960,11910,11960,11910,113
|
|
20230818,092800,150556410,11910,11910,11920,11910,1698
|
|
20230818,092700,130332130,11910,11930,11930,11910,1002
|
|
20230818,092600,118389980,11960,11960,11960,11960,22
|
|
20230818,092500,118126860,11920,11950,11950,11920,584
|
|
20230818,092400,111157540,11950,11950,11950,11950,130
|
|
20230818,092300,109604040,11950,11920,11950,11920,31
|
|
20230818,092200,109234190,11920,11920,11920,11920,328
|
|
20230818,092100,105324430,11950,11950,11950,11950,230
|
|
20230818,092000,102575930,11950,11950,11950,11920,149
|
|
20230818,091900,100798320,11920,11910,11920,11910,76
|
|
20230818,091800,99892610,11920,11930,11940,11920,648
|
|
20230818,091700,92165520,11950,11930,11950,11930,109
|
|
20230818,091600,90864790,11950,11950,11950,11950,1
|
|
20230818,091500,90852840,11920,11970,11970,11920,12
|
|
20230818,091400,90709400,11960,11960,11960,11950,19
|
|
20230818,091300,90482180,11910,11910,11910,11910,198
|
|
20230818,091200,88124000,11900,11900,11900,11900,60
|
|
20230818,091100,87410000,11900,11960,11960,11900,529
|
|
20230818,091000,81101480,12080,12060,12080,12060,50
|
|
20230818,090900,80497940,12060,12060,12060,12060,1
|
|
20230818,090800,80485880,12070,12070,12070,12070,74
|
|
20230818,090700,79592700,12070,11940,12070,11910,519
|
|
20230818,090600,73359810,11910,11930,11930,11910,238
|
|
20230818,090500,70525170,11930,12030,12030,11880,1817
|
|
20230818,090400,48786520,12020,12030,12030,12000,1559
|
|
20230818,090300,30054990,12200,12210,12210,11930,605
|
|
20230818,090200,22735820,12230,12250,12250,12230,10
|
|
20230818,090100,22613420,12270,12330,12330,12270,1831
|
|
20230818,090000,86420,12340,12350,12350,12340,7
|