640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193700,757111020,10520,10520,10520,10520,195
|
|
20230818,193600,757111020,10520,10520,10520,10520,0
|
|
20230818,193500,757111020,10520,10520,10520,10520,0
|
|
20230818,193400,757111020,10520,10520,10520,10520,0
|
|
20230818,193300,757111020,10520,10520,10520,10520,0
|
|
20230818,193200,757111020,10520,10520,10520,10520,0
|
|
20230818,193100,757111020,10520,10520,10520,10520,0
|
|
20230818,193000,757111020,10520,10520,10520,10520,0
|
|
20230818,192900,757111020,10520,10520,10520,10520,0
|
|
20230818,192800,757111020,10520,10520,10520,10520,0
|
|
20230818,192700,757111020,10520,10520,10520,10520,0
|
|
20230818,192600,757111020,10520,10520,10520,10520,0
|
|
20230818,192500,757111020,10520,10520,10520,10520,0
|
|
20230818,192400,757111020,10520,10520,10520,10520,0
|
|
20230818,192300,757111020,10520,10520,10520,10520,0
|
|
20230818,192200,757111020,10520,10520,10520,10520,0
|
|
20230818,192100,757111020,10520,10520,10520,10520,0
|
|
20230818,192000,757111020,10520,10520,10520,10520,0
|
|
20230818,191900,757111020,10520,10520,10520,10520,0
|
|
20230818,191800,757111020,10520,10520,10520,10520,0
|
|
20230818,191700,757111020,10520,10520,10520,10520,0
|
|
20230818,191600,757111020,10520,10520,10520,10520,0
|
|
20230818,191500,757111020,10520,10520,10520,10520,0
|
|
20230818,191400,757111020,10520,10520,10520,10520,0
|
|
20230818,191300,757111020,10520,10520,10520,10520,0
|
|
20230818,191200,757111020,10520,10520,10520,10520,0
|
|
20230818,191100,757111020,10520,10520,10520,10520,0
|
|
20230818,191000,757111020,10520,10520,10520,10520,0
|
|
20230818,190900,757111020,10520,10520,10520,10520,0
|
|
20230818,190800,757111020,10520,10520,10520,10520,0
|
|
20230818,190700,757111020,10520,10520,10520,10520,195
|
|
20230818,190600,757111020,10520,10520,10520,10520,0
|
|
20230818,190500,757111020,10520,10520,10520,10520,0
|
|
20230818,190400,757111020,10520,10520,10520,10520,0
|
|
20230818,190300,757111020,10520,10520,10520,10520,0
|
|
20230818,190200,757111020,10520,10520,10520,10520,0
|
|
20230818,190100,757111020,10520,10520,10520,10520,0
|
|
20230818,190000,757111020,10520,10520,10520,10520,0
|
|
20230818,185900,757111020,10520,10520,10520,10520,0
|
|
20230818,185800,757111020,10520,10520,10520,10520,0
|
|
20230818,185700,757111020,10520,10520,10520,10520,0
|
|
20230818,185600,757111020,10520,10520,10520,10520,0
|
|
20230818,185500,757111020,10520,10520,10520,10520,0
|
|
20230818,185400,757111020,10520,10520,10520,10520,0
|
|
20230818,185300,757111020,10520,10520,10520,10520,0
|
|
20230818,185200,757111020,10520,10520,10520,10520,0
|
|
20230818,185100,757111020,10520,10520,10520,10520,0
|
|
20230818,185000,757111020,10520,10520,10520,10520,0
|
|
20230818,184900,757111020,10520,10520,10520,10520,0
|
|
20230818,184800,757111020,10520,10520,10520,10520,0
|
|
20230818,184700,757111020,10520,10520,10520,10520,0
|
|
20230818,184600,757111020,10520,10520,10520,10520,0
|
|
20230818,184500,757111020,10520,10520,10520,10520,0
|
|
20230818,184400,757111020,10520,10520,10520,10520,0
|
|
20230818,184300,757111020,10520,10520,10520,10520,0
|
|
20230818,184200,757111020,10520,10520,10520,10520,0
|
|
20230818,184100,757111020,10520,10520,10520,10520,0
|
|
20230818,184000,757111020,10520,10520,10520,10520,0
|
|
20230818,183900,757111020,10520,10520,10520,10520,0
|
|
20230818,183800,757111020,10520,10520,10520,10520,0
|
|
20230818,183700,757111020,10520,10520,10520,10520,195
|
|
20230818,183600,757111020,10520,10520,10520,10520,0
|
|
20230818,183500,757111020,10520,10520,10520,10520,0
|
|
20230818,183400,757111020,10520,10520,10520,10520,0
|
|
20230818,183300,757111020,10520,10520,10520,10520,0
|
|
20230818,183200,757111020,10520,10520,10520,10520,0
|
|
20230818,183100,757111020,10520,10520,10520,10520,0
|
|
20230818,183000,757111020,10520,10520,10520,10520,0
|
|
20230818,182900,757111020,10520,10520,10520,10520,0
|
|
20230818,182800,757111020,10520,10520,10520,10520,0
|
|
20230818,182700,757111020,10520,10520,10520,10520,0
|
|
20230818,182600,757111020,10520,10520,10520,10520,0
|
|
20230818,182500,757111020,10520,10520,10520,10520,0
|
|
20230818,182400,757111020,10520,10520,10520,10520,0
|
|
20230818,182300,757111020,10520,10520,10520,10520,0
|
|
20230818,182200,757111020,10520,10520,10520,10520,0
|
|
20230818,182100,757111020,10520,10520,10520,10520,0
|
|
20230818,182000,757111020,10520,10520,10520,10520,0
|
|
20230818,181900,757111020,10520,10520,10520,10520,0
|
|
20230818,181800,757111020,10520,10520,10520,10520,0
|
|
20230818,181700,757111020,10520,10520,10520,10520,0
|
|
20230818,181600,757111020,10520,10520,10520,10520,0
|
|
20230818,181500,757111020,10520,10520,10520,10520,0
|
|
20230818,181400,757111020,10520,10520,10520,10520,0
|
|
20230818,181300,757111020,10520,10520,10520,10520,0
|
|
20230818,181200,757111020,10520,10520,10520,10520,0
|
|
20230818,181100,757111020,10520,10520,10520,10520,0
|
|
20230818,181000,757111020,10520,10520,10520,10520,0
|
|
20230818,180900,757111020,10520,10520,10520,10520,0
|
|
20230818,180800,757111020,10520,10520,10520,10520,0
|
|
20230818,180700,757111020,10520,10520,10520,10520,195
|
|
20230818,180600,757111020,10520,10520,10520,10520,0
|
|
20230818,180500,757111020,10520,10520,10520,10520,0
|
|
20230818,180400,757111020,10520,10520,10520,10520,0
|
|
20230818,180300,757111020,10520,10520,10520,10520,0
|
|
20230818,180200,757111020,10520,10520,10520,10520,0
|
|
20230818,180100,757111020,10520,10520,10520,10520,0
|
|
20230818,180000,757111020,10520,10520,10520,10520,0
|
|
20230818,175900,757111020,10520,10520,10520,10520,0
|
|
20230818,175800,757111020,10520,10520,10520,10520,0
|
|
20230818,175700,757111020,10520,10520,10520,10520,0
|
|
20230818,175600,757111020,10520,10520,10520,10520,0
|
|
20230818,175500,757111020,10520,10520,10520,10520,0
|
|
20230818,175400,757111020,10520,10520,10520,10520,0
|
|
20230818,175300,757111020,10520,10520,10520,10520,0
|
|
20230818,175200,757111020,10520,10520,10520,10520,0
|
|
20230818,175100,757111020,10520,10520,10520,10520,0
|
|
20230818,175000,757111020,10520,10520,10520,10520,0
|
|
20230818,174900,757111020,10520,10520,10520,10520,0
|
|
20230818,174800,757111020,10520,10520,10520,10520,0
|
|
20230818,174700,757111020,10520,10520,10520,10520,0
|
|
20230818,174600,757111020,10520,10520,10520,10520,0
|
|
20230818,174500,757111020,10520,10520,10520,10520,0
|
|
20230818,174400,757111020,10520,10520,10520,10520,0
|
|
20230818,174300,757111020,10520,10520,10520,10520,0
|
|
20230818,174200,757111020,10520,10520,10520,10520,0
|
|
20230818,174100,757111020,10520,10520,10520,10520,0
|
|
20230818,174000,757111020,10520,10520,10520,10520,0
|
|
20230818,173900,757111020,10520,10520,10520,10520,0
|
|
20230818,173800,757111020,10520,10520,10520,10520,0
|
|
20230818,173700,757111020,10520,10520,10520,10520,195
|
|
20230818,173600,757111020,10520,10520,10520,10520,0
|
|
20230818,173500,757111020,10520,10520,10520,10520,0
|
|
20230818,173400,757111020,10520,10520,10520,10520,0
|
|
20230818,173300,757111020,10520,10520,10520,10520,0
|
|
20230818,173200,757111020,10520,10520,10520,10520,0
|
|
20230818,173100,757111020,10520,10520,10520,10520,0
|
|
20230818,173000,757111020,10520,10520,10520,10520,0
|
|
20230818,172900,757111020,10520,10520,10520,10520,0
|
|
20230818,172800,757111020,10520,10520,10520,10520,0
|
|
20230818,172700,757111020,10520,10520,10520,10520,0
|
|
20230818,172600,757111020,10520,10520,10520,10520,0
|
|
20230818,172500,757111020,10520,10520,10520,10520,0
|
|
20230818,172400,757111020,10520,10520,10520,10520,0
|
|
20230818,172300,757111020,10520,10520,10520,10520,0
|
|
20230818,172200,757111020,10520,10520,10520,10520,0
|
|
20230818,172100,757111020,10520,10520,10520,10520,0
|
|
20230818,172000,757111020,10520,10520,10520,10520,0
|
|
20230818,171900,757111020,10520,10520,10520,10520,0
|
|
20230818,171800,757111020,10520,10520,10520,10520,0
|
|
20230818,171700,757111020,10520,10520,10520,10520,0
|
|
20230818,171600,757111020,10520,10520,10520,10520,0
|
|
20230818,171500,757111020,10520,10520,10520,10520,0
|
|
20230818,171400,757111020,10520,10520,10520,10520,0
|
|
20230818,171300,757111020,10520,10520,10520,10520,0
|
|
20230818,171200,757111020,10520,10520,10520,10520,0
|
|
20230818,171100,757111020,10520,10520,10520,10520,0
|
|
20230818,171000,757111020,10520,10520,10520,10520,0
|
|
20230818,170900,757111020,10520,10520,10520,10520,0
|
|
20230818,170800,757111020,10520,10520,10520,10520,0
|
|
20230818,170700,757111020,10520,10520,10520,10520,195
|
|
20230818,170600,757111020,10520,10520,10520,10520,0
|
|
20230818,170500,757111020,10520,10520,10520,10520,0
|
|
20230818,170400,757111020,10520,10520,10520,10520,0
|
|
20230818,170300,757111020,10520,10520,10520,10520,0
|
|
20230818,170200,757111020,10520,10520,10520,10520,0
|
|
20230818,170100,757111020,10520,10520,10520,10520,0
|
|
20230818,170000,757111020,10520,10520,10520,10520,0
|
|
20230818,165900,757111020,10520,10520,10520,10520,0
|
|
20230818,165800,757111020,10520,10520,10520,10520,0
|
|
20230818,165700,757111020,10520,10520,10520,10520,0
|
|
20230818,165600,757111020,10520,10520,10520,10520,0
|
|
20230818,165500,757111020,10520,10520,10520,10520,0
|
|
20230818,165400,757111020,10520,10520,10520,10520,0
|
|
20230818,165300,757111020,10520,10520,10520,10520,0
|
|
20230818,165200,757111020,10520,10520,10520,10520,0
|
|
20230818,165100,757111020,10520,10520,10520,10520,0
|
|
20230818,165000,757111020,10520,10520,10520,10520,0
|
|
20230818,164900,757111020,10520,10520,10520,10520,0
|
|
20230818,164800,757111020,10520,10520,10520,10520,0
|
|
20230818,164700,757111020,10520,10520,10520,10520,0
|
|
20230818,164600,757111020,10520,10520,10520,10520,0
|
|
20230818,164500,757111020,10520,10520,10520,10520,0
|
|
20230818,164400,757111020,10520,10520,10520,10520,0
|
|
20230818,164300,757111020,10520,10520,10520,10520,0
|
|
20230818,164200,757111020,10520,10520,10520,10520,0
|
|
20230818,164100,757111020,10520,10520,10520,10520,0
|
|
20230818,164000,757111020,10520,10520,10520,10520,0
|
|
20230818,163900,757111020,10520,10520,10520,10520,0
|
|
20230818,163800,757111020,10520,10520,10520,10520,0
|
|
20230818,163700,757111020,10520,10520,10520,10520,195
|
|
20230818,163600,757111020,10520,10520,10520,10520,0
|
|
20230818,163500,757111020,10520,10520,10520,10520,0
|
|
20230818,163400,757111020,10520,10520,10520,10520,0
|
|
20230818,163300,757111020,10520,10520,10520,10520,0
|
|
20230818,163200,757111020,10520,10520,10520,10520,0
|
|
20230818,163100,757111020,10520,10520,10520,10520,0
|
|
20230818,163000,757111020,10520,10520,10520,10520,0
|
|
20230818,162900,757111020,10520,10520,10520,10520,0
|
|
20230818,162800,757111020,10520,10520,10520,10520,0
|
|
20230818,162700,757111020,10520,10520,10520,10520,0
|
|
20230818,162600,757111020,10520,10520,10520,10520,0
|
|
20230818,162500,757111020,10520,10520,10520,10520,0
|
|
20230818,162400,757111020,10520,10520,10520,10520,0
|
|
20230818,162300,757111020,10520,10520,10520,10520,0
|
|
20230818,162200,757111020,10520,10520,10520,10520,0
|
|
20230818,162100,757111020,10520,10520,10520,10520,0
|
|
20230818,162000,757111020,10520,10520,10520,10520,0
|
|
20230818,161900,757111020,10520,10520,10520,10520,0
|
|
20230818,161800,757111020,10520,10520,10520,10520,0
|
|
20230818,161700,757111020,10520,10520,10520,10520,0
|
|
20230818,161600,757111020,10520,10520,10520,10520,0
|
|
20230818,161500,757111020,10520,10520,10520,10520,0
|
|
20230818,161400,757111020,10520,10520,10520,10520,0
|
|
20230818,161300,757111020,10520,10520,10520,10520,0
|
|
20230818,161200,757111020,10520,10520,10520,10520,0
|
|
20230818,161100,757111020,10520,10520,10520,10520,0
|
|
20230818,161000,757111020,10520,10520,10520,10520,0
|
|
20230818,160900,757111020,10520,10520,10520,10520,0
|
|
20230818,160800,757111020,10520,10520,10520,10520,0
|
|
20230818,160700,757111020,10520,10520,10520,10520,195
|
|
20230818,160600,757111020,10520,10520,10520,10520,0
|
|
20230818,160500,757111020,10520,10520,10520,10520,0
|
|
20230818,160400,757111020,10520,10520,10520,10520,0
|
|
20230818,160300,757111020,10520,10520,10520,10520,0
|
|
20230818,160200,757111020,10520,10520,10520,10520,0
|
|
20230818,160100,757111020,10520,10520,10520,10520,0
|
|
20230818,160000,757111020,10520,10520,10520,10520,0
|
|
20230818,155900,757111020,10520,10520,10520,10520,0
|
|
20230818,155800,757111020,10520,10520,10520,10520,0
|
|
20230818,155700,757111020,10520,10520,10520,10520,0
|
|
20230818,155600,757111020,10520,10520,10520,10520,0
|
|
20230818,155500,757111020,10520,10520,10520,10520,0
|
|
20230818,155400,757111020,10520,10520,10520,10520,0
|
|
20230818,155300,757111020,10520,10520,10520,10520,0
|
|
20230818,155200,757111020,10520,10520,10520,10520,0
|
|
20230818,155100,757111020,10520,10520,10520,10520,0
|
|
20230818,155000,757111020,10520,10520,10520,10520,0
|
|
20230818,154900,757111020,10520,10520,10520,10520,0
|
|
20230818,154800,757111020,10520,10520,10520,10520,0
|
|
20230818,154700,757111020,10520,10520,10520,10520,0
|
|
20230818,154600,757111020,10520,10520,10520,10520,0
|
|
20230818,154500,757111020,10520,10520,10520,10520,0
|
|
20230818,154400,757111020,10520,10520,10520,10520,0
|
|
20230818,154300,757111020,10520,10520,10520,10520,0
|
|
20230818,154200,757111020,10520,10520,10520,10520,0
|
|
20230818,154100,757111020,10520,10520,10520,10520,0
|
|
20230818,154000,757111020,10520,10520,10520,10520,0
|
|
20230818,153900,757111020,10520,10520,10520,10520,0
|
|
20230818,153800,757111020,10520,10520,10520,10520,0
|
|
20230818,153700,757111020,10520,10520,10520,10520,195
|
|
20230818,153600,757111020,10520,10520,10520,10520,0
|
|
20230818,153500,757111020,10520,10520,10520,10520,0
|
|
20230818,153400,757111020,10520,10520,10520,10520,0
|
|
20230818,153300,757111020,10520,10520,10520,10520,0
|
|
20230818,153200,757111020,10520,10520,10520,10520,0
|
|
20230818,153100,757111020,10520,10520,10520,10520,0
|
|
20230818,153000,757111020,10520,10520,10520,10520,195
|
|
20230818,152900,755059620,10560,10560,10560,10560,0
|
|
20230818,152800,755059620,10560,10560,10560,10560,0
|
|
20230818,152700,755059620,10560,10560,10560,10560,0
|
|
20230818,152600,755059620,10560,10560,10560,10560,0
|
|
20230818,152500,755059620,10560,10560,10560,10560,0
|
|
20230818,152400,755059620,10560,10560,10560,10560,0
|
|
20230818,152300,755059620,10560,10560,10560,10560,0
|
|
20230818,152200,755059620,10560,10560,10560,10560,0
|
|
20230818,152100,755059620,10560,10560,10560,10560,0
|
|
20230818,152000,755059620,10560,10560,10560,10560,0
|
|
20230818,151900,755059620,10560,10560,10560,10560,5
|
|
20230818,151800,755006820,10560,10560,10560,10560,2
|
|
20230818,151700,754985700,10560,10560,10560,10560,19
|
|
20230818,151600,754785060,10480,10490,10560,10430,23
|
|
20230818,151500,754543840,10490,10490,10490,10490,2
|
|
20230818,151400,754522860,10430,10490,10490,10430,385
|
|
20230818,151300,750503510,10500,10500,10500,10500,5
|
|
20230818,151200,750451010,10500,10500,10500,10500,0
|
|
20230818,151100,750451010,10500,10500,10500,10500,0
|
|
20230818,151000,750451010,10500,10480,10500,10480,100
|
|
20230818,150900,749402990,10430,10430,10480,10280,559
|
|
20230818,150800,743633000,10440,10450,10500,10440,115
|
|
20230818,150700,742432270,10500,10500,10500,10500,0
|
|
20230818,150600,742432270,10500,10500,10500,10500,35
|
|
20230818,150500,742064770,10500,10500,10500,10500,0
|
|
20230818,150400,742064770,10500,10500,10500,10500,1
|
|
20230818,150300,742054270,10450,10450,10450,10450,33
|
|
20230818,150200,741709420,10500,10500,10500,10500,48
|
|
20230818,150100,741205420,10500,10550,10550,10500,48
|
|
20230818,150000,740701370,10500,10550,10550,10500,332
|
|
20230818,145900,737208270,10550,10550,10550,10550,26
|
|
20230818,145800,736933970,10550,10500,10550,10500,228
|
|
20230818,145700,734539920,10520,10520,10520,10520,84
|
|
20230818,145600,733656240,10520,10520,10520,10520,1
|
|
20230818,145500,733645720,10550,10550,10550,10550,4
|
|
20230818,145400,733603520,10550,10550,10550,10550,0
|
|
20230818,145300,733603520,10550,10550,10550,10550,0
|
|
20230818,145200,733603520,10550,10550,10550,10550,0
|
|
20230818,145100,733603520,10550,10550,10550,10550,0
|
|
20230818,145000,733603520,10550,10550,10550,10550,2
|
|
20230818,144900,733582420,10540,10540,10540,10540,24
|
|
20230818,144800,733329460,10540,10540,10540,10540,1
|
|
20230818,144700,733318920,10540,10540,10540,10540,20
|
|
20230818,144600,733108120,10550,10550,10550,10550,0
|
|
20230818,144500,733108120,10550,10550,10550,10550,0
|
|
20230818,144400,733108120,10550,10550,10550,10550,1
|
|
20230818,144300,733097570,10450,10560,10560,10300,984
|
|
20230818,144200,722882790,10600,10590,10600,10590,8
|
|
20230818,144100,722798020,10590,10590,10590,10590,13
|
|
20230818,144000,722660350,10600,10590,10600,10590,173
|
|
20230818,143900,720827740,10590,10590,10590,10590,0
|
|
20230818,143800,720827740,10590,10590,10590,10590,270
|
|
20230818,143700,717968440,10600,10510,10600,10510,484
|
|
20230818,143600,712863670,10510,10510,10510,10510,2
|
|
20230818,143500,712842650,10530,10530,10530,10530,0
|
|
20230818,143400,712842650,10530,10530,10540,10530,72
|
|
20230818,143300,712084330,10530,10520,10530,10520,109
|
|
20230818,143200,710936890,10510,10510,10510,10510,6
|
|
20230818,143100,710873830,10510,10510,10510,10510,40
|
|
20230818,143000,710453430,10510,10510,10510,10510,1
|
|
20230818,142900,710442920,10490,10490,10490,10490,21
|
|
20230818,142800,710222630,10500,10510,10510,10350,510
|
|
20230818,142700,704914490,10470,10500,10500,10470,236
|
|
20230818,142600,702440540,10530,10530,10530,10530,0
|
|
20230818,142500,702440540,10530,10530,10530,10530,0
|
|
20230818,142400,702440540,10530,10480,10530,10470,151
|
|
20230818,142300,700858790,10480,10480,10480,10480,0
|
|
20230818,142200,700858790,10480,10480,10480,10480,4
|
|
20230818,142100,700816870,10520,10520,10520,10520,0
|
|
20230818,142000,700816870,10520,10520,10520,10520,164
|
|
20230818,141900,699091590,10530,10490,10540,10430,505
|
|
20230818,141800,693819780,10420,10490,10490,10420,326
|
|
20230818,141700,690422580,10420,10420,10420,10400,945
|
|
20230818,141600,680579060,10420,10420,10420,10400,2612
|
|
20230818,141500,653383030,10420,10460,10470,10420,1790
|
|
20230818,141400,634725100,10470,10470,10470,10470,235
|
|
20230818,141300,632264650,10470,10470,10470,10470,560
|
|
20230818,141200,626401450,10470,10430,10470,10360,4001
|
|
20230818,141100,584937990,10480,10480,10480,10480,0
|
|
20230818,141000,584937990,10480,10480,10480,10480,0
|
|
20230818,140900,584937990,10480,10510,10510,10480,2
|
|
20230818,140800,584917000,10540,10540,10540,10540,0
|
|
20230818,140700,584917000,10540,10520,10540,10520,122
|
|
20230818,140600,583631440,10520,10520,10520,10520,0
|
|
20230818,140500,583631440,10520,10520,10520,10520,0
|
|
20230818,140400,583631440,10520,10520,10520,10520,13
|
|
20230818,140300,583494680,10540,10520,10540,10520,537
|
|
20230818,140200,577845400,10540,10430,10540,10430,283
|
|
20230818,140100,574868690,10430,10430,10430,10430,95
|
|
20230818,140000,573877840,10460,10470,10470,10430,302
|
|
20230818,135900,570721900,10430,10450,10450,10430,153
|
|
20230818,135800,569125450,10460,10460,10460,10460,0
|
|
20230818,135700,569125450,10460,10460,10460,10460,10
|
|
20230818,135600,569020850,10460,10460,10460,10460,9
|
|
20230818,135500,568926710,10470,10470,10470,10470,1
|
|
20230818,135400,568916240,10430,10470,10470,10430,97
|
|
20230818,135300,567904370,10530,10530,10530,10530,0
|
|
20230818,135200,567904370,10530,10530,10530,10530,0
|
|
20230818,135100,567904370,10530,10530,10530,10530,0
|
|
20230818,135000,567904370,10530,10470,10530,10470,11
|
|
20230818,134900,567789140,10540,10540,10540,10540,0
|
|
20230818,134800,567789140,10540,10510,10540,10510,60
|
|
20230818,134700,567158300,10470,10480,10480,10470,550
|
|
20230818,134600,561399630,10470,10470,10470,10470,122
|
|
20230818,134500,560122290,10410,10470,10470,10410,246
|
|
20230818,134400,557548610,10510,10460,10510,10460,367
|
|
20230818,134300,553709690,10460,10450,10470,10450,1089
|
|
20230818,134200,542328460,10450,10510,10510,10450,607
|
|
20230818,134100,535985250,10440,10520,10520,10440,694
|
|
20230818,134000,528733470,10450,10450,10460,10440,1042
|
|
20230818,133900,517853320,10440,10490,10510,10440,1347
|
|
20230818,133800,503773900,10510,10510,10510,10510,280
|
|
20230818,133700,500831100,10540,10540,10540,10540,0
|
|
20230818,133600,500831100,10540,10540,10540,10540,0
|
|
20230818,133500,500831100,10540,10540,10540,10540,120
|
|
20230818,133400,499566300,10540,10540,10540,10540,12
|
|
20230818,133300,499439820,10540,10540,10540,10540,0
|
|
20230818,133200,499439820,10540,10540,10540,10540,68
|
|
20230818,133100,498723100,10540,10540,10540,10540,0
|
|
20230818,133000,498723100,10540,10540,10540,10540,0
|
|
20230818,132900,498723100,10540,10510,10540,10500,223
|
|
20230818,132800,496381340,10530,10540,10540,10530,100
|
|
20230818,132700,495327400,10590,10590,10590,10590,0
|
|
20230818,132600,495327400,10590,10590,10590,10590,0
|
|
20230818,132500,495327400,10590,10590,10590,10590,1
|
|
20230818,132400,495316810,10530,10530,10530,10530,0
|
|
20230818,132300,495316810,10530,10530,10530,10530,0
|
|
20230818,132200,495316810,10530,10590,10590,10530,11
|
|
20230818,132100,495200920,10530,10530,10530,10530,0
|
|
20230818,132000,495200920,10530,10530,10530,10530,10
|
|
20230818,131900,495095620,10590,10590,10590,10590,52
|
|
20230818,131800,494544940,10610,10610,10610,10610,0
|
|
20230818,131700,494544940,10610,10610,10610,10610,10
|
|
20230818,131600,494438840,10610,10610,10610,10610,0
|
|
20230818,131500,494438840,10610,10610,10640,10610,894
|
|
20230818,131400,484953440,10610,10610,10610,10610,0
|
|
20230818,131300,484953440,10610,10610,10610,10610,10
|
|
20230818,131200,484847340,10600,10600,10600,10600,0
|
|
20230818,131100,484847340,10600,10600,10610,10600,304
|
|
20230818,131000,481622350,10610,10530,10610,10530,951
|
|
20230818,130900,471549110,10520,10530,10530,10520,342
|
|
20230818,130800,467950500,10600,10510,10610,10510,1050
|
|
20230818,130700,456832030,10510,10520,10520,10510,955
|
|
20230818,130600,446793130,10510,10510,10510,10510,105
|
|
20230818,130500,445689580,10510,10510,10510,10510,0
|
|
20230818,130400,445689580,10510,10510,10510,10510,10
|
|
20230818,130300,445584480,10520,10520,10520,10520,110
|
|
20230818,130200,444427280,10520,10520,10520,10520,0
|
|
20230818,130100,444427280,10520,10520,10520,10520,2
|
|
20230818,130000,444406240,10450,10450,10450,10450,0
|
|
20230818,125900,444406240,10450,10450,10450,10450,0
|
|
20230818,125800,444406240,10450,10470,10470,10450,195
|
|
20230818,125700,442368140,10520,10520,10520,10520,0
|
|
20230818,125600,442368140,10520,10520,10520,10520,0
|
|
20230818,125500,442368140,10520,10520,10520,10520,180
|
|
20230818,125400,440474540,10450,10520,10520,10450,7
|
|
20230818,125300,440401320,10520,10510,10550,10510,447
|
|
20230818,125200,435698690,10510,10490,10510,10490,53
|
|
20230818,125100,435142700,10490,10480,10510,10480,677
|
|
20230818,125000,428040640,10490,10490,10490,10490,1
|
|
20230818,124900,428030150,10490,10490,10490,10490,0
|
|
20230818,124800,428030150,10490,10490,10490,10490,1
|
|
20230818,124700,428019660,10440,10440,10440,10440,232
|
|
20230818,124600,425597580,10520,10470,10520,10450,1232
|
|
20230818,124500,412712970,10530,10530,10530,10530,0
|
|
20230818,124400,412712970,10530,10530,10530,10530,0
|
|
20230818,124300,412712970,10530,10520,10600,10520,1757
|
|
20230818,124200,394206340,10450,10500,10500,10450,788
|
|
20230818,124100,385971690,10500,10490,10500,10490,50
|
|
20230818,124000,385446920,10490,10490,10490,10490,0
|
|
20230818,123900,385446920,10490,10490,10490,10490,50
|
|
20230818,123800,384922420,10480,10440,10480,10440,84
|
|
20230818,123700,384043460,10430,10430,10440,10430,480
|
|
20230818,123600,379037050,10490,10440,10490,10440,73
|
|
20230818,123500,378274780,10440,10440,10440,10440,7
|
|
20230818,123400,378201700,10490,10460,10490,10440,272
|
|
20230818,123300,375356470,10450,10520,10520,10450,612
|
|
20230818,123200,368937120,10520,10530,10530,10510,31
|
|
20230818,123100,368610940,10530,10630,10650,10530,877
|
|
20230818,123000,359317940,10560,10650,10670,10560,533
|
|
20230818,122900,353645410,10560,10570,10610,10550,1057
|
|
20230818,122800,342445520,10570,10700,10710,10570,1251
|
|
20230818,122700,329155910,10710,10480,10900,10480,4111
|
|
20230818,122600,285026280,10470,10310,10490,10310,3
|
|
20230818,122500,284995010,10490,10480,10490,10470,204
|
|
20230818,122400,282856680,10470,10290,10470,10290,861
|
|
20230818,122300,273891490,10240,10230,10240,10230,4
|
|
20230818,122200,273850560,10290,10290,10290,10290,0
|
|
20230818,122100,273850560,10290,10290,10290,10290,4
|
|
20230818,122000,273809400,10240,10240,10240,10240,0
|
|
20230818,121900,273809400,10240,10240,10240,10240,0
|
|
20230818,121800,273809400,10240,10350,10350,10240,367
|
|
20230818,121700,270050750,10240,10300,10300,10240,42
|
|
20230818,121600,269620430,10340,10340,10340,10340,494
|
|
20230818,121500,264512470,10360,10360,10360,10360,0
|
|
20230818,121400,264512470,10360,10300,10360,10300,4
|
|
20230818,121300,264471150,10300,10290,10300,10280,188
|
|
20230818,121200,262536630,10300,10360,10360,10300,8
|
|
20230818,121100,262454170,10300,10300,10300,10300,8
|
|
20230818,121000,262371770,10390,10390,10390,10390,0
|
|
20230818,120900,262371770,10390,10380,10390,10380,109
|
|
20230818,120800,261239350,10380,10420,10420,10380,20
|
|
20230818,120700,261031290,10420,10410,10450,10410,740
|
|
20230818,120600,253299770,10400,10400,10400,10390,53
|
|
20230818,120500,252748660,10390,10390,10390,10390,31
|
|
20230818,120400,252426570,10380,10380,10380,10380,50
|
|
20230818,120300,251907570,10380,10380,10380,10380,300
|
|
20230818,120200,248793570,10380,10350,10380,10350,564
|
|
20230818,120100,242939690,10350,10320,10350,10320,81
|
|
20230818,120000,242103300,10300,10300,10300,10300,0
|
|
20230818,115900,242103300,10300,10300,10300,10300,0
|
|
20230818,115800,242103300,10300,10300,10300,10300,113
|
|
20230818,115700,240939400,10300,10290,10300,10290,136
|
|
20230818,115600,239538960,10290,10290,10290,10290,0
|
|
20230818,115500,239538960,10290,10200,10290,10200,140
|
|
20230818,115400,238103760,10300,10320,10320,10300,181
|
|
20230818,115300,236239340,10350,10340,10350,10330,218
|
|
20230818,115200,233983160,10300,10370,10370,10300,92
|
|
20230818,115100,233032790,10370,10200,10370,10200,134
|
|
20230818,115000,231664520,10200,10270,10270,10200,655
|
|
20230818,114900,224983450,10200,10200,10200,10200,4
|
|
20230818,114800,224942650,10300,10320,10380,10300,319
|
|
20230818,114700,221649410,10450,10180,10470,10180,1653
|
|
20230818,114600,204602700,10120,10120,10120,10120,0
|
|
20230818,114500,204602700,10120,10120,10120,10120,0
|
|
20230818,114400,204602700,10120,10120,10120,10120,0
|
|
20230818,114300,204602700,10120,10120,10120,10040,262
|
|
20230818,114200,201955920,10210,10210,10210,10210,0
|
|
20230818,114100,201955920,10210,10210,10210,10210,25
|
|
20230818,114000,201700670,10230,10230,10230,10230,0
|
|
20230818,113900,201700670,10230,10230,10230,10230,0
|
|
20230818,113800,201700670,10230,10230,10230,10230,0
|
|
20230818,113700,201700670,10230,10230,10230,10230,0
|
|
20230818,113600,201700670,10230,10230,10230,10230,0
|
|
20230818,113500,201700670,10230,10230,10230,10230,0
|
|
20230818,113400,201700670,10230,10230,10230,10230,0
|
|
20230818,113300,201700670,10230,10230,10230,10230,30
|
|
20230818,113200,201393770,10240,10240,10240,10240,0
|
|
20230818,113100,201393770,10240,10240,10240,10240,0
|
|
20230818,113000,201393770,10240,10240,10240,10240,0
|
|
20230818,112900,201393770,10240,10220,10240,10220,179
|
|
20230818,112800,199562780,10220,10210,10220,10210,100
|
|
20230818,112700,198540820,10240,10240,10240,10240,0
|
|
20230818,112600,198540820,10240,10240,10240,10240,0
|
|
20230818,112500,198540820,10240,10240,10240,10240,0
|
|
20230818,112400,198540820,10240,10170,10240,10170,126
|
|
20230818,112300,197253760,10160,10160,10160,10160,0
|
|
20230818,112200,197253760,10160,10160,10160,10160,0
|
|
20230818,112100,197253760,10160,10160,10160,10160,0
|
|
20230818,112000,197253760,10160,10160,10160,10160,0
|
|
20230818,111900,197253760,10160,10140,10160,10140,825
|
|
20230818,111800,188878530,10140,10140,10140,10140,0
|
|
20230818,111700,188878530,10140,10140,10140,10140,0
|
|
20230818,111600,188878530,10140,10140,10140,10140,0
|
|
20230818,111500,188878530,10140,10140,10140,10140,0
|
|
20230818,111400,188878530,10140,10140,10140,10140,0
|
|
20230818,111300,188878530,10140,10140,10140,10140,0
|
|
20230818,111200,188878530,10140,10140,10140,10140,0
|
|
20230818,111100,188878530,10140,10140,10140,10140,6
|
|
20230818,111000,188817690,10140,10140,10140,10140,0
|
|
20230818,110900,188817690,10140,10140,10140,10140,0
|
|
20230818,110800,188817690,10140,10140,10140,10140,0
|
|
20230818,110700,188817690,10140,10140,10140,10140,86
|
|
20230818,110600,187945650,10140,10140,10140,10140,10
|
|
20230818,110500,187844250,10130,10130,10130,10130,0
|
|
20230818,110400,187844250,10130,10130,10130,10130,0
|
|
20230818,110300,187844250,10130,10130,10130,10130,0
|
|
20230818,110200,187844250,10130,10130,10130,10130,0
|
|
20230818,110100,187844250,10130,10130,10130,10130,0
|
|
20230818,110000,187844250,10130,10130,10130,10130,0
|
|
20230818,105900,187844250,10130,10130,10130,10130,0
|
|
20230818,105800,187844250,10130,10140,10140,10130,35
|
|
20230818,105700,187489360,10140,10140,10140,10140,0
|
|
20230818,105600,187489360,10140,10100,10140,10100,10
|
|
20230818,105500,187388160,10140,10140,10140,10140,0
|
|
20230818,105400,187388160,10140,10140,10140,10140,0
|
|
20230818,105300,187388160,10140,10050,10140,10050,744
|
|
20230818,105200,179906190,10050,10050,10050,10050,0
|
|
20230818,105100,179906190,10050,10050,10050,10050,0
|
|
20230818,105000,179906190,10050,10050,10050,10050,0
|
|
20230818,104900,179906190,10050,10050,10050,10050,0
|
|
20230818,104800,179906190,10050,10050,10050,10050,0
|
|
20230818,104700,179906190,10050,10050,10050,10050,0
|
|
20230818,104600,179906190,10050,10010,10050,10000,120
|
|
20230818,104500,178704600,10060,10060,10060,10060,0
|
|
20230818,104400,178704600,10060,10060,10060,10060,0
|
|
20230818,104300,178704600,10060,10060,10060,10060,0
|
|
20230818,104200,178704600,10060,10060,10060,10050,330
|
|
20230818,104100,175384870,9990,9990,9990,9990,0
|
|
20230818,104000,175384870,9990,10030,10030,9990,15
|
|
20230818,103900,175234510,10030,10030,10030,10030,103
|
|
20230818,103800,174201420,10040,10040,10040,10040,0
|
|
20230818,103700,174201420,10040,10040,10040,10040,0
|
|
20230818,103600,174201420,10040,10050,10050,10040,5
|
|
20230818,103500,174151200,10060,10060,10060,10050,148
|
|
20230818,103400,172662360,10070,10070,10070,10070,0
|
|
20230818,103300,172662360,10070,10070,10070,10070,50
|
|
20230818,103200,172158860,10070,10070,10070,10070,0
|
|
20230818,103100,172158860,10070,10040,10070,10040,300
|
|
20230818,103000,169141320,10040,10040,10040,10040,1
|
|
20230818,102900,169131280,9970,9970,9970,9970,0
|
|
20230818,102800,169131280,9970,9970,9970,9970,0
|
|
20230818,102700,169131280,9970,10000,10000,9970,102
|
|
20230818,102600,168114310,10060,10060,10060,10050,21
|
|
20230818,102500,167903060,10060,10060,10060,10060,0
|
|
20230818,102400,167903060,10060,10060,10060,10060,35
|
|
20230818,102300,167550960,10050,10050,10050,10040,301
|
|
20230818,102200,164526020,10050,10050,10050,10050,45
|
|
20230818,102100,164073770,10050,10050,10050,10050,0
|
|
20230818,102000,164073770,10050,10000,10050,10000,110
|
|
20230818,101900,162968720,10050,10010,10050,10010,100
|
|
20230818,101800,161966610,10020,10020,10020,10020,0
|
|
20230818,101700,161966610,10020,9970,10020,9930,350
|
|
20230818,101600,158478540,9970,9970,9970,9970,0
|
|
20230818,101500,158478540,9970,9970,9970,9970,77
|
|
20230818,101400,157710850,9970,9970,9970,9970,1
|
|
20230818,101300,157700880,9940,9940,9940,9940,0
|
|
20230818,101200,157700880,9940,9940,9940,9940,0
|
|
20230818,101100,157700880,9940,9940,9940,9940,4
|
|
20230818,101000,157661120,9940,9940,9940,9940,30
|
|
20230818,100900,157362920,9940,9940,9940,9940,0
|
|
20230818,100800,157362920,9940,9940,9940,9940,1
|
|
20230818,100700,157352980,9940,9940,9940,9940,395
|
|
20230818,100600,153426680,9950,9900,9950,9900,211
|
|
20230818,100500,151333800,9900,9930,9930,9900,3464
|
|
20230818,100400,117002690,9930,9930,9930,9930,12
|
|
20230818,100300,116883530,9920,9930,9930,9920,333
|
|
20230818,100200,113579930,9930,9930,9930,9930,2
|
|
20230818,100100,113560070,9930,9930,9930,9930,0
|
|
20230818,100000,113560070,9930,9930,9930,9930,48
|
|
20230818,095900,113083430,9940,9950,9950,9940,740
|
|
20230818,095800,105720730,9950,9980,9980,9950,755
|
|
20230818,095700,98190160,9990,9990,9990,9990,1
|
|
20230818,095600,98180170,10010,10010,10010,10010,0
|
|
20230818,095500,98180170,10010,10010,10010,10010,0
|
|
20230818,095400,98180170,10010,10010,10010,10010,0
|
|
20230818,095300,98180170,10010,9970,10010,9970,20
|
|
20230818,095200,97980730,9940,9940,9940,9940,0
|
|
20230818,095100,97980730,9940,9940,9940,9940,0
|
|
20230818,095000,97980730,9940,9940,9940,9940,20
|
|
20230818,094900,97781930,9940,9940,9940,9940,0
|
|
20230818,094800,97781930,9940,9960,9960,9920,1434
|
|
20230818,094700,83530540,9960,9960,9960,9960,100
|
|
20230818,094600,82534540,9970,9970,9970,9970,0
|
|
20230818,094500,82534540,9970,9970,9970,9970,0
|
|
20230818,094400,82534540,9970,9970,9970,9970,0
|
|
20230818,094300,82534540,9970,9960,9970,9960,21
|
|
20230818,094200,82325300,9960,9960,9960,9960,258
|
|
20230818,094100,79755620,9970,9970,9970,9970,100
|
|
20230818,094000,78758620,9990,9990,9990,9990,0
|
|
20230818,093900,78758620,9990,9990,9990,9990,0
|
|
20230818,093800,78758620,9990,9960,9990,9950,528
|
|
20230818,093700,73504620,9950,9950,9950,9950,0
|
|
20230818,093600,73504620,9950,9970,9970,9950,572
|
|
20230818,093500,67802540,10010,9970,10010,9970,59
|
|
20230818,093400,67214270,9970,9970,9970,9940,41
|
|
20230818,093300,66805800,9970,9970,9970,9970,2
|
|
20230818,093200,66785860,9930,9930,9930,9930,0
|
|
20230818,093100,66785860,9930,9930,9930,9930,350
|
|
20230818,093000,63310360,9970,9930,9970,9920,377
|
|
20230818,092900,59570310,9930,9940,9940,9930,404
|
|
20230818,092800,55557680,9940,9980,9980,9940,1812
|
|
20230818,092700,37535560,9970,9980,9980,9970,491
|
|
20230818,092600,32640190,9980,9990,9990,9980,127
|
|
20230818,092500,31372580,10070,10070,10070,10070,0
|
|
20230818,092400,31372580,10070,9990,10070,9990,100
|
|
20230818,092300,30367950,9990,9990,9990,9990,1
|
|
20230818,092200,30357960,9990,10000,10000,9980,774
|
|
20230818,092100,22624870,10050,10050,10050,10050,0
|
|
20230818,092000,22624870,10050,10050,10050,10050,0
|
|
20230818,091900,22624870,10050,10050,10050,10050,0
|
|
20230818,091800,22624870,10050,10050,10050,10050,1
|
|
20230818,091700,22614820,10070,10070,10070,10070,0
|
|
20230818,091600,22614820,10070,10070,10070,10070,0
|
|
20230818,091500,22614820,10070,10070,10070,10070,0
|
|
20230818,091400,22614820,10070,10070,10070,10070,1
|
|
20230818,091300,22604750,10040,10040,10040,10040,0
|
|
20230818,091200,22604750,10040,10040,10040,10040,0
|
|
20230818,091100,22604750,10040,10040,10040,10040,10
|
|
20230818,091000,22504350,10040,10010,10040,10010,18
|
|
20230818,090900,22323840,10020,10020,10020,10020,0
|
|
20230818,090800,22323840,10020,10020,10020,10020,0
|
|
20230818,090700,22323840,10020,9970,10020,9970,2
|
|
20230818,090600,22303850,10040,10020,10040,9980,1688
|
|
20230818,090500,5447660,10070,10070,10070,10070,0
|
|
20230818,090400,5447660,10070,10070,10070,10070,0
|
|
20230818,090300,5447660,10070,10080,10080,10070,71
|
|
20230818,090200,4732000,10020,10020,10020,10020,101
|
|
20230818,090100,3719980,10110,10140,10140,10110,4
|
|
20230818,090000,3679480,10140,9970,10140,9970,369
|