579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183600,915466310,10560,10560,10560,10560,1951
|
|
20230801,183500,915466310,10560,10560,10560,10560,0
|
|
20230801,183400,915466310,10560,10560,10560,10560,0
|
|
20230801,183300,915466310,10560,10560,10560,10560,0
|
|
20230801,183200,915466310,10560,10560,10560,10560,0
|
|
20230801,183100,915466310,10560,10560,10560,10560,0
|
|
20230801,183000,915466310,10560,10560,10560,10560,0
|
|
20230801,182900,915466310,10560,10560,10560,10560,0
|
|
20230801,182800,915466310,10560,10560,10560,10560,0
|
|
20230801,182700,915466310,10560,10560,10560,10560,0
|
|
20230801,182600,915466310,10560,10560,10560,10560,0
|
|
20230801,182500,915466310,10560,10560,10560,10560,0
|
|
20230801,182400,915466310,10560,10560,10560,10560,0
|
|
20230801,182300,915466310,10560,10560,10560,10560,0
|
|
20230801,182200,915466310,10560,10560,10560,10560,0
|
|
20230801,182100,915466310,10560,10560,10560,10560,0
|
|
20230801,182000,915466310,10560,10560,10560,10560,0
|
|
20230801,181900,915466310,10560,10560,10560,10560,0
|
|
20230801,181800,915466310,10560,10560,10560,10560,0
|
|
20230801,181700,915466310,10560,10560,10560,10560,0
|
|
20230801,181600,915466310,10560,10560,10560,10560,0
|
|
20230801,181500,915466310,10560,10560,10560,10560,0
|
|
20230801,181400,915466310,10560,10560,10560,10560,0
|
|
20230801,181300,915466310,10560,10560,10560,10560,0
|
|
20230801,181200,915466310,10560,10560,10560,10560,0
|
|
20230801,181100,915466310,10560,10560,10560,10560,0
|
|
20230801,181000,915466310,10560,10560,10560,10560,0
|
|
20230801,180900,915466310,10560,10560,10560,10560,0
|
|
20230801,180800,915466310,10560,10560,10560,10560,0
|
|
20230801,180700,915466310,10560,10560,10560,10560,0
|
|
20230801,180600,915466310,10560,10560,10560,10560,1951
|
|
20230801,180500,915466310,10560,10560,10560,10560,0
|
|
20230801,180400,915466310,10560,10560,10560,10560,0
|
|
20230801,180300,915466310,10560,10560,10560,10560,0
|
|
20230801,180200,915466310,10560,10560,10560,10560,0
|
|
20230801,180100,915466310,10560,10560,10560,10560,0
|
|
20230801,180000,915466310,10560,10560,10560,10560,0
|
|
20230801,175900,915466310,10560,10560,10560,10560,0
|
|
20230801,175800,915466310,10560,10560,10560,10560,0
|
|
20230801,175700,915466310,10560,10560,10560,10560,0
|
|
20230801,175600,915466310,10560,10560,10560,10560,0
|
|
20230801,175500,915466310,10560,10560,10560,10560,0
|
|
20230801,175400,915466310,10560,10560,10560,10560,0
|
|
20230801,175300,915466310,10560,10560,10560,10560,0
|
|
20230801,175200,915466310,10560,10560,10560,10560,0
|
|
20230801,175100,915466310,10560,10560,10560,10560,0
|
|
20230801,175000,915466310,10560,10560,10560,10560,0
|
|
20230801,174900,915466310,10560,10560,10560,10560,0
|
|
20230801,174800,915466310,10560,10560,10560,10560,0
|
|
20230801,174700,915466310,10560,10560,10560,10560,0
|
|
20230801,174600,915466310,10560,10560,10560,10560,0
|
|
20230801,174500,915466310,10560,10560,10560,10560,0
|
|
20230801,174400,915466310,10560,10560,10560,10560,0
|
|
20230801,174300,915466310,10560,10560,10560,10560,0
|
|
20230801,174200,915466310,10560,10560,10560,10560,0
|
|
20230801,174100,915466310,10560,10560,10560,10560,0
|
|
20230801,174000,915466310,10560,10560,10560,10560,0
|
|
20230801,173900,915466310,10560,10560,10560,10560,0
|
|
20230801,173800,915466310,10560,10560,10560,10560,0
|
|
20230801,173700,915466310,10560,10560,10560,10560,0
|
|
20230801,173600,915466310,10560,10560,10560,10560,1951
|
|
20230801,173500,915466310,10560,10560,10560,10560,0
|
|
20230801,173400,915466310,10560,10560,10560,10560,0
|
|
20230801,173300,915466310,10560,10560,10560,10560,0
|
|
20230801,173200,915466310,10560,10560,10560,10560,0
|
|
20230801,173100,915466310,10560,10560,10560,10560,0
|
|
20230801,173000,915466310,10560,10560,10560,10560,0
|
|
20230801,172900,915466310,10560,10560,10560,10560,0
|
|
20230801,172800,915466310,10560,10560,10560,10560,0
|
|
20230801,172700,915466310,10560,10560,10560,10560,0
|
|
20230801,172600,915466310,10560,10560,10560,10560,0
|
|
20230801,172500,915466310,10560,10560,10560,10560,0
|
|
20230801,172400,915466310,10560,10560,10560,10560,0
|
|
20230801,172300,915466310,10560,10560,10560,10560,0
|
|
20230801,172200,915466310,10560,10560,10560,10560,0
|
|
20230801,172100,915466310,10560,10560,10560,10560,0
|
|
20230801,172000,915466310,10560,10560,10560,10560,0
|
|
20230801,171900,915466310,10560,10560,10560,10560,0
|
|
20230801,171800,915466310,10560,10560,10560,10560,0
|
|
20230801,171700,915466310,10560,10560,10560,10560,0
|
|
20230801,171600,915466310,10560,10560,10560,10560,0
|
|
20230801,171500,915466310,10560,10560,10560,10560,0
|
|
20230801,171400,915466310,10560,10560,10560,10560,0
|
|
20230801,171300,915466310,10560,10560,10560,10560,0
|
|
20230801,171200,915466310,10560,10560,10560,10560,0
|
|
20230801,171100,915466310,10560,10560,10560,10560,0
|
|
20230801,171000,915466310,10560,10560,10560,10560,0
|
|
20230801,170900,915466310,10560,10560,10560,10560,0
|
|
20230801,170800,915466310,10560,10560,10560,10560,0
|
|
20230801,170700,915466310,10560,10560,10560,10560,0
|
|
20230801,170600,915466310,10560,10560,10560,10560,1951
|
|
20230801,170500,915466310,10560,10560,10560,10560,0
|
|
20230801,170400,915466310,10560,10560,10560,10560,0
|
|
20230801,170300,915466310,10560,10560,10560,10560,0
|
|
20230801,170200,915466310,10560,10560,10560,10560,0
|
|
20230801,170100,915466310,10560,10560,10560,10560,0
|
|
20230801,170000,915466310,10560,10560,10560,10560,0
|
|
20230801,165900,915466310,10560,10560,10560,10560,0
|
|
20230801,165800,915466310,10560,10560,10560,10560,0
|
|
20230801,165700,915466310,10560,10560,10560,10560,0
|
|
20230801,165600,915466310,10560,10560,10560,10560,0
|
|
20230801,165500,915466310,10560,10560,10560,10560,0
|
|
20230801,165400,915466310,10560,10560,10560,10560,0
|
|
20230801,165300,915466310,10560,10560,10560,10560,0
|
|
20230801,165200,915466310,10560,10560,10560,10560,0
|
|
20230801,165100,915466310,10560,10560,10560,10560,0
|
|
20230801,165000,915466310,10560,10560,10560,10560,0
|
|
20230801,164900,915466310,10560,10560,10560,10560,0
|
|
20230801,164800,915466310,10560,10560,10560,10560,0
|
|
20230801,164700,915466310,10560,10560,10560,10560,0
|
|
20230801,164600,915466310,10560,10560,10560,10560,0
|
|
20230801,164500,915466310,10560,10560,10560,10560,0
|
|
20230801,164400,915466310,10560,10560,10560,10560,0
|
|
20230801,164300,915466310,10560,10560,10560,10560,0
|
|
20230801,164200,915466310,10560,10560,10560,10560,0
|
|
20230801,164100,915466310,10560,10560,10560,10560,0
|
|
20230801,164000,915466310,10560,10560,10560,10560,0
|
|
20230801,163900,915466310,10560,10560,10560,10560,0
|
|
20230801,163800,915466310,10560,10560,10560,10560,0
|
|
20230801,163700,915466310,10560,10560,10560,10560,0
|
|
20230801,163600,915466310,10560,10560,10560,10560,1951
|
|
20230801,163500,915466310,10560,10560,10560,10560,0
|
|
20230801,163400,915466310,10560,10560,10560,10560,0
|
|
20230801,163300,915466310,10560,10560,10560,10560,0
|
|
20230801,163200,915466310,10560,10560,10560,10560,0
|
|
20230801,163100,915466310,10560,10560,10560,10560,0
|
|
20230801,163000,915466310,10560,10560,10560,10560,0
|
|
20230801,162900,915466310,10560,10560,10560,10560,0
|
|
20230801,162800,915466310,10560,10560,10560,10560,0
|
|
20230801,162700,915466310,10560,10560,10560,10560,0
|
|
20230801,162600,915466310,10560,10560,10560,10560,0
|
|
20230801,162500,915466310,10560,10560,10560,10560,0
|
|
20230801,162400,915466310,10560,10560,10560,10560,0
|
|
20230801,162300,915466310,10560,10560,10560,10560,0
|
|
20230801,162200,915466310,10560,10560,10560,10560,0
|
|
20230801,162100,915466310,10560,10560,10560,10560,0
|
|
20230801,162000,915466310,10560,10560,10560,10560,0
|
|
20230801,161900,915466310,10560,10560,10560,10560,0
|
|
20230801,161800,915466310,10560,10560,10560,10560,0
|
|
20230801,161700,915466310,10560,10560,10560,10560,0
|
|
20230801,161600,915466310,10560,10560,10560,10560,0
|
|
20230801,161500,915466310,10560,10560,10560,10560,0
|
|
20230801,161400,915466310,10560,10560,10560,10560,0
|
|
20230801,161300,915466310,10560,10560,10560,10560,0
|
|
20230801,161200,915466310,10560,10560,10560,10560,0
|
|
20230801,161100,915466310,10560,10560,10560,10560,0
|
|
20230801,161000,915466310,10560,10560,10560,10560,0
|
|
20230801,160900,915466310,10560,10560,10560,10560,0
|
|
20230801,160800,915466310,10560,10560,10560,10560,0
|
|
20230801,160700,915466310,10560,10560,10560,10560,0
|
|
20230801,160600,915466310,10560,10560,10560,10560,1951
|
|
20230801,160500,915466310,10560,10560,10560,10560,0
|
|
20230801,160400,915466310,10560,10560,10560,10560,0
|
|
20230801,160300,915466310,10560,10560,10560,10560,0
|
|
20230801,160200,915466310,10560,10560,10560,10560,0
|
|
20230801,160100,915466310,10560,10560,10560,10560,0
|
|
20230801,160000,915466310,10560,10560,10560,10560,0
|
|
20230801,155900,915466310,10560,10560,10560,10560,0
|
|
20230801,155800,915466310,10560,10560,10560,10560,0
|
|
20230801,155700,915466310,10560,10560,10560,10560,0
|
|
20230801,155600,915466310,10560,10560,10560,10560,0
|
|
20230801,155500,915466310,10560,10560,10560,10560,0
|
|
20230801,155400,915466310,10560,10560,10560,10560,0
|
|
20230801,155300,915466310,10560,10560,10560,10560,0
|
|
20230801,155200,915466310,10560,10560,10560,10560,0
|
|
20230801,155100,915466310,10560,10560,10560,10560,0
|
|
20230801,155000,915466310,10560,10560,10560,10560,0
|
|
20230801,154900,915466310,10560,10560,10560,10560,0
|
|
20230801,154800,915466310,10560,10560,10560,10560,0
|
|
20230801,154700,915466310,10560,10560,10560,10560,0
|
|
20230801,154600,915466310,10560,10560,10560,10560,0
|
|
20230801,154500,915466310,10560,10560,10560,10560,0
|
|
20230801,154400,915466310,10560,10560,10560,10560,0
|
|
20230801,154300,915466310,10560,10560,10560,10560,0
|
|
20230801,154200,915466310,10560,10560,10560,10560,0
|
|
20230801,154100,915466310,10560,10560,10560,10560,0
|
|
20230801,154000,915466310,10560,10560,10560,10560,0
|
|
20230801,153900,915466310,10560,10560,10560,10560,0
|
|
20230801,153800,915466310,10560,10560,10560,10560,0
|
|
20230801,153700,915466310,10560,10560,10560,10560,0
|
|
20230801,153600,915466310,10560,10560,10560,10560,1951
|
|
20230801,153500,915466310,10560,10560,10560,10560,0
|
|
20230801,153400,915466310,10560,10560,10560,10560,0
|
|
20230801,153300,915466310,10560,10560,10560,10560,0
|
|
20230801,153200,915466310,10560,10560,10560,10560,0
|
|
20230801,153100,915466310,10560,10560,10560,10560,0
|
|
20230801,153000,915466310,10560,10560,10560,10560,1951
|
|
20230801,152900,894863750,10560,10560,10560,10560,0
|
|
20230801,152800,894863750,10560,10560,10560,10560,0
|
|
20230801,152700,894863750,10560,10560,10560,10560,0
|
|
20230801,152600,894863750,10560,10560,10560,10560,0
|
|
20230801,152500,894863750,10560,10560,10560,10560,0
|
|
20230801,152400,894863750,10560,10560,10560,10560,0
|
|
20230801,152300,894863750,10560,10560,10560,10560,0
|
|
20230801,152200,894863750,10560,10560,10560,10560,0
|
|
20230801,152100,894863750,10560,10560,10560,10560,0
|
|
20230801,152000,894863750,10560,10560,10560,10560,0
|
|
20230801,151900,894863750,10560,10580,10580,10560,160
|
|
20230801,151800,893172580,10580,10580,10580,10580,245
|
|
20230801,151700,890580480,10580,10590,10590,10580,214
|
|
20230801,151600,888314840,10580,10580,10580,10580,84
|
|
20230801,151500,887426120,10570,10590,10600,10570,227
|
|
20230801,151400,885026380,10600,10600,10600,10560,155
|
|
20230801,151300,883385010,10600,10600,10610,10600,1604
|
|
20230801,151200,866382540,10600,10590,10600,10590,804
|
|
20230801,151100,857861640,10590,10590,10590,10580,305
|
|
20230801,151000,854631700,10580,10580,10580,10580,9
|
|
20230801,150900,854536480,10570,10570,10570,10570,9
|
|
20230801,150800,854441350,10570,10570,10570,10570,50
|
|
20230801,150700,853912850,10560,10560,10560,10550,399
|
|
20230801,150600,849699600,10550,10550,10550,10550,60
|
|
20230801,150500,849066600,10550,10560,10560,10550,72
|
|
20230801,150400,848306790,10550,10550,10550,10550,0
|
|
20230801,150300,848306790,10550,10550,10550,10550,3
|
|
20230801,150200,848275140,10540,10560,10570,10540,25
|
|
20230801,150100,848011530,10540,10540,10540,10540,0
|
|
20230801,150000,848011530,10540,10580,10580,10540,2
|
|
20230801,145900,847990410,10580,10570,10580,10570,2
|
|
20230801,145800,847969260,10540,10540,10540,10540,0
|
|
20230801,145700,847969260,10540,10540,10540,10540,34
|
|
20230801,145600,847610900,10540,10570,10590,10540,23
|
|
20230801,145500,847368360,10540,10540,10540,10540,50
|
|
20230801,145400,846841360,10540,10540,10540,10540,20
|
|
20230801,145300,846630560,10530,10530,10530,10530,0
|
|
20230801,145200,846630560,10530,10550,10550,10530,51
|
|
20230801,145100,846093050,10530,10580,10580,10530,2018
|
|
20230801,145000,824830910,10580,10580,10580,10580,29
|
|
20230801,144900,824524090,10580,10600,10600,10580,71
|
|
20230801,144800,823772450,10600,10600,10600,10600,29
|
|
20230801,144700,823465050,10600,10610,10610,10600,11
|
|
20230801,144600,823348350,10620,10620,10620,10620,0
|
|
20230801,144500,823348350,10620,10600,10620,10580,29
|
|
20230801,144400,823040990,10620,10610,10620,10600,458
|
|
20230801,144300,818185600,10610,10630,10630,10610,905
|
|
20230801,144200,808581280,10630,10620,10630,10620,1310
|
|
20230801,144100,794660350,10610,10610,10610,10610,592
|
|
20230801,144000,788379230,10600,10600,10600,10600,3
|
|
20230801,143900,788347430,10600,10600,10600,10600,200
|
|
20230801,143800,786227430,10600,10600,10600,10600,4
|
|
20230801,143700,786185030,10600,10600,10600,10600,27
|
|
20230801,143600,785898830,10600,10600,10600,10600,1
|
|
20230801,143500,785888230,10600,10600,10600,10600,50
|
|
20230801,143400,785358230,10600,10600,10600,10600,52
|
|
20230801,143300,784807030,10610,10610,10610,10610,2
|
|
20230801,143200,784785810,10600,10610,10610,10600,8
|
|
20230801,143100,784700940,10600,10600,10600,10600,68
|
|
20230801,143000,783980140,10600,10600,10600,10600,252
|
|
20230801,142900,781308940,10600,10600,10600,10600,0
|
|
20230801,142800,781308940,10600,10610,10610,10600,593
|
|
20230801,142700,775023120,10610,10620,10630,10610,1399
|
|
20230801,142600,760169670,10620,10620,10620,10620,0
|
|
20230801,142500,760169670,10620,10620,10620,10620,18
|
|
20230801,142400,759978510,10620,10600,10620,10600,182
|
|
20230801,142300,758048190,10600,10600,10600,10600,122
|
|
20230801,142200,756754990,10610,10610,10610,10610,0
|
|
20230801,142100,756754990,10610,10610,10610,10610,17
|
|
20230801,142000,756574620,10600,10620,10620,10600,1597
|
|
20230801,141900,739641990,10620,10620,10630,10620,406
|
|
20230801,141800,735328560,10610,10600,10610,10600,168
|
|
20230801,141700,733546450,10580,10580,10580,10580,748
|
|
20230801,141600,725632610,10580,10570,10580,10570,104
|
|
20230801,141500,724532300,10560,10560,10560,10560,18
|
|
20230801,141400,724342220,10590,10590,10590,10590,1
|
|
20230801,141300,724331630,10560,10560,10560,10560,0
|
|
20230801,141200,724331630,10560,10560,10560,10560,0
|
|
20230801,141100,724331630,10560,10560,10560,10560,1
|
|
20230801,141000,724321070,10600,10600,10600,10600,0
|
|
20230801,140900,724321070,10600,10580,10600,10580,103
|
|
20230801,140800,723231290,10590,10600,10600,10590,795
|
|
20230801,140700,714811030,10600,10620,10620,10600,336
|
|
20230801,140600,711249350,10600,10600,10620,10600,15
|
|
20230801,140500,711090330,10600,10610,10610,10600,914
|
|
20230801,140400,701395270,10630,10610,10630,10610,201
|
|
20230801,140300,699262640,10620,10630,10630,10620,1174
|
|
20230801,140200,686789080,10630,10620,10630,10620,125
|
|
20230801,140100,685460580,10620,10630,10630,10620,219
|
|
20230801,140000,683132710,10630,10630,10630,10630,2
|
|
20230801,135900,683111450,10630,10610,10630,10610,709
|
|
20230801,135800,675579790,10580,10620,10620,10580,1438
|
|
20230801,135700,660309450,10620,10600,10620,10600,2359
|
|
20230801,135600,635272300,10600,10600,10600,10600,124
|
|
20230801,135500,633957900,10600,10580,10610,10580,2118
|
|
20230801,135400,611510780,10580,10580,10600,10580,1416
|
|
20230801,135300,596516870,10580,10570,10580,10570,422
|
|
20230801,135200,592052190,10560,10550,10560,10550,920
|
|
20230801,135100,582346030,10540,10540,10540,10540,156
|
|
20230801,135000,580701790,10540,10530,10540,10530,163
|
|
20230801,134900,578983840,10530,10520,10530,10520,897
|
|
20230801,134800,569543860,10520,10520,10520,10520,2000
|
|
20230801,134700,548503860,10520,10520,10520,10520,2
|
|
20230801,134600,548482820,10520,10510,10520,10510,4
|
|
20230801,134500,548440770,10510,10510,10520,10510,688
|
|
20230801,134400,541209180,10520,10510,10520,10510,6
|
|
20230801,134300,541146110,10510,10500,10510,10500,104
|
|
20230801,134200,540053260,10510,10500,10510,10500,1356
|
|
20230801,134100,525814800,10500,10500,10500,10500,37
|
|
20230801,134000,525426300,10500,10490,10500,10490,282
|
|
20230801,133900,522468110,10490,10490,10490,10490,0
|
|
20230801,133800,522468110,10490,10490,10490,10490,2
|
|
20230801,133700,522447130,10480,10480,10480,10480,0
|
|
20230801,133600,522447130,10480,10480,10480,10480,4
|
|
20230801,133500,522405210,10480,10450,10480,10450,285
|
|
20230801,133400,519418860,10480,10480,10480,10480,35
|
|
20230801,133300,519052060,10480,10480,10480,10480,0
|
|
20230801,133200,519052060,10480,10480,10480,10480,0
|
|
20230801,133100,519052060,10480,10480,10480,10480,0
|
|
20230801,133000,519052060,10480,10480,10480,10480,0
|
|
20230801,132900,519052060,10480,10480,10480,10480,0
|
|
20230801,132800,519052060,10480,10480,10480,10480,1
|
|
20230801,132700,519041580,10450,10480,10480,10450,11
|
|
20230801,132600,518926600,10450,10450,10450,10450,0
|
|
20230801,132500,518926600,10450,10450,10450,10450,626
|
|
20230801,132400,512384900,10460,10460,10460,10460,65
|
|
20230801,132300,511705000,10490,10490,10490,10490,0
|
|
20230801,132200,511705000,10490,10490,10490,10490,1
|
|
20230801,132100,511694510,10490,10460,10490,10460,34
|
|
20230801,132000,511338420,10490,10470,10490,10470,15
|
|
20230801,131900,511181170,10490,10480,10490,10480,205
|
|
20230801,131800,509030820,10480,10490,10490,10480,83
|
|
20230801,131700,508160770,10480,10480,10480,10480,1
|
|
20230801,131600,508150290,10490,10490,10490,10490,0
|
|
20230801,131500,508150290,10490,10490,10490,10490,0
|
|
20230801,131400,508150290,10490,10490,10490,10490,0
|
|
20230801,131300,508150290,10490,10490,10490,10490,0
|
|
20230801,131200,508150290,10490,10460,10490,10460,268
|
|
20230801,131100,505343490,10470,10470,10470,10470,0
|
|
20230801,131000,505343490,10470,10470,10470,10470,0
|
|
20230801,130900,505343490,10470,10470,10470,10470,0
|
|
20230801,130800,505343490,10470,10470,10470,10470,0
|
|
20230801,130700,505343490,10470,10470,10470,10470,0
|
|
20230801,130600,505343490,10470,10470,10470,10470,0
|
|
20230801,130500,505343490,10470,10470,10470,10470,0
|
|
20230801,130400,505343490,10470,10470,10470,10470,0
|
|
20230801,130300,505343490,10470,10450,10470,10450,57
|
|
20230801,130200,504747080,10450,10450,10450,10450,3
|
|
20230801,130100,504715730,10420,10420,10420,10420,0
|
|
20230801,130000,504715730,10420,10420,10420,10420,19
|
|
20230801,125900,504517750,10470,10470,10470,10470,0
|
|
20230801,125800,504517750,10470,10470,10470,10470,18
|
|
20230801,125700,504329290,10460,10460,10460,10460,0
|
|
20230801,125600,504329290,10460,10460,10460,10460,0
|
|
20230801,125500,504329290,10460,10460,10460,10460,54
|
|
20230801,125400,503764450,10460,10460,10460,10460,1
|
|
20230801,125300,503753990,10380,10390,10390,10380,30
|
|
20230801,125200,503442440,10400,10400,10400,10400,0
|
|
20230801,125100,503442440,10400,10400,10400,10400,0
|
|
20230801,125000,503442440,10400,10430,10430,10400,500
|
|
20230801,124900,498241750,10470,10470,10470,10470,0
|
|
20230801,124800,498241750,10470,10470,10470,10470,0
|
|
20230801,124700,498241750,10470,10470,10470,10470,0
|
|
20230801,124600,498241750,10470,10470,10470,10470,0
|
|
20230801,124500,498241750,10470,10470,10470,10470,0
|
|
20230801,124400,498241750,10470,10470,10470,10470,0
|
|
20230801,124300,498241750,10470,10470,10470,10470,0
|
|
20230801,124200,498241750,10470,10470,10470,10470,0
|
|
20230801,124100,498241750,10470,10470,10470,10470,0
|
|
20230801,124000,498241750,10470,10470,10470,10390,29
|
|
20230801,123900,497939580,10430,10430,10430,10430,0
|
|
20230801,123800,497939580,10430,10430,10430,10430,3
|
|
20230801,123700,497908290,10430,10440,10440,10430,66
|
|
20230801,123600,497219360,10470,10470,10470,10470,0
|
|
20230801,123500,497219360,10470,10470,10470,10470,0
|
|
20230801,123400,497219360,10470,10470,10470,10470,0
|
|
20230801,123300,497219360,10470,10470,10470,10470,0
|
|
20230801,123200,497219360,10470,10440,10470,10440,92
|
|
20230801,123100,496257380,10450,10450,10450,10450,0
|
|
20230801,123000,496257380,10450,10450,10450,10450,0
|
|
20230801,122900,496257380,10450,10450,10450,10450,0
|
|
20230801,122800,496257380,10450,10450,10450,10450,0
|
|
20230801,122700,496257380,10450,10440,10450,10440,25
|
|
20230801,122600,495996250,10450,10450,10450,10450,0
|
|
20230801,122500,495996250,10450,10450,10450,10450,4
|
|
20230801,122400,495954450,10400,10400,10400,10400,2
|
|
20230801,122300,495933650,10400,10400,10400,10400,0
|
|
20230801,122200,495933650,10400,10430,10430,10380,1171
|
|
20230801,122100,483754770,10480,10480,10480,10480,3
|
|
20230801,122000,483723330,10430,10430,10430,10430,0
|
|
20230801,121900,483723330,10430,10430,10430,10430,2
|
|
20230801,121800,483702470,10430,10430,10430,10430,68
|
|
20230801,121700,482993230,10440,10440,10440,10440,6
|
|
20230801,121600,482930590,10430,10430,10430,10430,2
|
|
20230801,121500,482909730,10430,10430,10430,10430,51
|
|
20230801,121400,482377800,10440,10440,10440,10440,0
|
|
20230801,121300,482377800,10440,10440,10440,10440,0
|
|
20230801,121200,482377800,10440,10440,10440,10440,84
|
|
20230801,121100,481500840,10440,10440,10440,10440,19
|
|
20230801,121000,481302480,10450,10450,10450,10450,0
|
|
20230801,120900,481302480,10450,10450,10450,10450,0
|
|
20230801,120800,481302480,10450,10450,10450,10450,175
|
|
20230801,120700,479473730,10450,10450,10450,10450,0
|
|
20230801,120600,479473730,10450,10450,10450,10450,0
|
|
20230801,120500,479473730,10450,10450,10450,10450,0
|
|
20230801,120400,479473730,10450,10450,10450,10450,0
|
|
20230801,120300,479473730,10450,10450,10450,10450,500
|
|
20230801,120200,474248730,10480,10460,10480,10450,1014
|
|
20230801,120100,463643190,10480,10480,10480,10480,0
|
|
20230801,120000,463643190,10480,10480,10480,10480,19
|
|
20230801,115900,463444070,10480,10480,10480,10480,4
|
|
20230801,115800,463402150,10480,10480,10480,10480,0
|
|
20230801,115700,463402150,10480,10480,10480,10480,1
|
|
20230801,115600,463391670,10480,10480,10480,10480,0
|
|
20230801,115500,463391670,10480,10460,10480,10460,3
|
|
20230801,115400,463360250,10480,10480,10480,10480,0
|
|
20230801,115300,463360250,10480,10480,10480,10480,0
|
|
20230801,115200,463360250,10480,10480,10480,10480,78
|
|
20230801,115100,462542810,10480,10480,10480,10480,1503
|
|
20230801,115000,446791370,10480,10480,10480,10480,3
|
|
20230801,114900,446759930,10480,10480,10480,10480,12
|
|
20230801,114800,446634170,10500,10500,10500,10500,14
|
|
20230801,114700,446487170,10500,10500,10500,10500,0
|
|
20230801,114600,446487170,10500,10500,10500,10500,5
|
|
20230801,114500,446434670,10500,10480,10500,10480,226
|
|
20230801,114400,444066130,10480,10480,10480,10480,97
|
|
20230801,114300,443049570,10500,10500,10500,10500,0
|
|
20230801,114200,443049570,10500,10500,10500,10500,0
|
|
20230801,114100,443049570,10500,10500,10500,10500,0
|
|
20230801,114000,443049570,10500,10500,10500,10500,1
|
|
20230801,113900,443039070,10480,10500,10500,10480,72
|
|
20230801,113800,442283790,10500,10500,10500,10500,29
|
|
20230801,113700,441979290,10510,10510,10510,10510,0
|
|
20230801,113600,441979290,10510,10510,10510,10510,1
|
|
20230801,113500,441968780,10500,10500,10500,10500,2
|
|
20230801,113400,441947780,10510,10500,10510,10500,103
|
|
20230801,113300,440866250,10520,10520,10520,10520,0
|
|
20230801,113200,440866250,10520,10520,10520,10520,37
|
|
20230801,113100,440477010,10520,10520,10520,10520,0
|
|
20230801,113000,440477010,10520,10520,10520,10520,4
|
|
20230801,112900,440434930,10500,10500,10500,10500,0
|
|
20230801,112800,440434930,10500,10500,10500,10500,0
|
|
20230801,112700,440434930,10500,10500,10500,10500,3
|
|
20230801,112600,440403430,10520,10520,10520,10520,0
|
|
20230801,112500,440403430,10520,10520,10520,10520,0
|
|
20230801,112400,440403430,10520,10520,10520,10520,0
|
|
20230801,112300,440403430,10520,10500,10520,10500,324
|
|
20230801,112200,437001410,10500,10500,10500,10500,177
|
|
20230801,112100,435142910,10500,10500,10500,10500,0
|
|
20230801,112000,435142910,10500,10500,10500,10500,310
|
|
20230801,111900,431887910,10540,10540,10540,10540,0
|
|
20230801,111800,431887910,10540,10540,10540,10540,0
|
|
20230801,111700,431887910,10540,10550,10550,10500,1579
|
|
20230801,111600,415299130,10550,10550,10550,10550,70
|
|
20230801,111500,414560630,10550,10550,10550,10550,2
|
|
20230801,111400,414539530,10560,10560,10560,10560,0
|
|
20230801,111300,414539530,10560,10560,10560,10560,0
|
|
20230801,111200,414539530,10560,10560,10560,10560,0
|
|
20230801,111100,414539530,10560,10550,10560,10550,106
|
|
20230801,111000,413420990,10550,10550,10550,10550,24
|
|
20230801,110900,413167790,10560,10560,10560,10560,0
|
|
20230801,110800,413167790,10560,10560,10570,10560,1274
|
|
20230801,110700,399708660,10560,10560,10560,10560,0
|
|
20230801,110600,399708660,10560,10560,10570,10550,213
|
|
20230801,110500,397459660,10550,10550,10550,10550,5
|
|
20230801,110400,397406910,10550,10560,10570,10550,1331
|
|
20230801,110300,383350440,10550,10540,10550,10540,615
|
|
20230801,110200,376862200,10520,10540,10540,10520,1625
|
|
20230801,110100,359740200,10540,10540,10540,10540,500
|
|
20230801,110000,354470200,10560,10560,10560,10560,1132
|
|
20230801,105900,342516280,10560,10560,10560,10560,1239
|
|
20230801,105800,329432440,10560,10560,10560,10560,1331
|
|
20230801,105700,315377080,10560,10540,10560,10540,2631
|
|
20230801,105600,287610780,10540,10540,10540,10540,140
|
|
20230801,105500,286135180,10540,10510,10540,10510,1469
|
|
20230801,105400,270662180,10520,10510,10520,10510,6304
|
|
20230801,105300,204365910,10500,10500,10500,10500,343
|
|
20230801,105200,200764410,10500,10490,10500,10490,200
|
|
20230801,105100,198664780,10490,10500,10500,10490,113
|
|
20230801,105000,197478300,10500,10500,10500,10500,23
|
|
20230801,104900,197236800,10500,10480,10500,10430,827
|
|
20230801,104800,188571470,10500,10500,10500,10500,0
|
|
20230801,104700,188571470,10500,10500,10500,10500,0
|
|
20230801,104600,188571470,10500,10500,10500,10500,0
|
|
20230801,104500,188571470,10500,10490,10500,10490,222
|
|
20230801,104400,186241360,10480,10480,10480,10480,500
|
|
20230801,104300,181001360,10480,10500,10500,10480,203
|
|
20230801,104200,178872740,10500,10500,10500,10500,124
|
|
20230801,104100,177570740,10490,10480,10490,10480,12
|
|
20230801,104000,177444880,10500,10450,10500,10450,3539
|
|
20230801,103900,140351190,10430,10430,10430,10430,0
|
|
20230801,103800,140351190,10430,10430,10430,10430,19
|
|
20230801,103700,140153020,10450,10450,10450,10450,0
|
|
20230801,103600,140153020,10450,10450,10450,10450,2
|
|
20230801,103500,140132120,10450,10450,10450,10450,0
|
|
20230801,103400,140132120,10450,10450,10450,10450,55
|
|
20230801,103300,139557370,10440,10420,10440,10420,786
|
|
20230801,103200,131355120,10420,10420,10420,10420,90
|
|
20230801,103100,130417320,10420,10420,10420,10420,3
|
|
20230801,103000,130386060,10410,10430,10430,10410,660
|
|
20230801,102900,123506890,10440,10440,10440,10440,0
|
|
20230801,102800,123506890,10440,10440,10440,10440,0
|
|
20230801,102700,123506890,10440,10440,10440,10440,0
|
|
20230801,102600,123506890,10440,10430,10440,10430,12
|
|
20230801,102500,123381710,10440,10440,10440,10440,0
|
|
20230801,102400,123381710,10440,10430,10440,10420,200
|
|
20230801,102300,121295730,10430,10430,10430,10430,3
|
|
20230801,102200,121264440,10430,10430,10430,10430,0
|
|
20230801,102100,121264440,10430,10430,10430,10420,27
|
|
20230801,102000,120982890,10430,10430,10430,10430,1
|
|
20230801,101900,120972460,10430,10430,10430,10430,0
|
|
20230801,101800,120972460,10430,10430,10430,10430,0
|
|
20230801,101700,120972460,10430,10430,10430,10430,0
|
|
20230801,101600,120972460,10430,10430,10430,10430,1
|
|
20230801,101500,120962030,10430,10430,10430,10430,81
|
|
20230801,101400,120117200,10430,10430,10430,10430,6
|
|
20230801,101300,120054620,10420,10420,10420,10420,0
|
|
20230801,101200,120054620,10420,10420,10420,10420,2
|
|
20230801,101100,120033780,10430,10430,10430,10430,0
|
|
20230801,101000,120033780,10430,10430,10430,10430,10
|
|
20230801,100900,119929480,10420,10420,10420,10420,0
|
|
20230801,100800,119929480,10420,10430,10430,10420,99
|
|
20230801,100700,118897100,10430,10430,10430,10430,0
|
|
20230801,100600,118897100,10430,10430,10430,10430,1
|
|
20230801,100500,118886670,10430,10430,10430,10430,79
|
|
20230801,100400,118062700,10420,10420,10420,10420,40
|
|
20230801,100300,117645900,10440,10440,10440,10440,0
|
|
20230801,100200,117645900,10440,10440,10440,10440,1
|
|
20230801,100100,117635460,10440,10440,10440,10440,0
|
|
20230801,100000,117635460,10440,10440,10440,10440,0
|
|
20230801,095900,117635460,10440,10440,10440,10440,0
|
|
20230801,095800,117635460,10440,10440,10440,10440,0
|
|
20230801,095700,117635460,10440,10420,10440,10420,23
|
|
20230801,095600,117395740,10440,10430,10440,10420,61
|
|
20230801,095500,116759890,10430,10430,10430,10430,0
|
|
20230801,095400,116759890,10430,10440,10440,10430,211
|
|
20230801,095300,114558860,10440,10430,10440,10430,50
|
|
20230801,095200,114037350,10440,10440,10440,10440,115
|
|
20230801,095100,112836750,10440,10440,10440,10440,0
|
|
20230801,095000,112836750,10440,10440,10440,10430,18
|
|
20230801,094900,112648850,10440,10440,10440,10440,0
|
|
20230801,094800,112648850,10440,10440,10440,10440,1
|
|
20230801,094700,112638410,10440,10440,10440,10440,0
|
|
20230801,094600,112638410,10440,10430,10440,10430,79
|
|
20230801,094500,111814290,10440,10430,10440,10430,14
|
|
20230801,094400,111668210,10440,10440,10440,10440,200
|
|
20230801,094300,109580210,10470,10470,10470,10470,0
|
|
20230801,094200,109580210,10470,10470,10470,10470,0
|
|
20230801,094100,109580210,10470,10460,10470,10430,504
|
|
20230801,094000,104307470,10460,10460,10460,10460,669
|
|
20230801,093900,97309730,10460,10450,10460,10450,1431
|
|
20230801,093800,82343570,10450,10420,10450,10420,244
|
|
20230801,093700,79797050,10430,10460,10460,10430,52
|
|
20230801,093600,79253170,10460,10430,10460,10420,22
|
|
20230801,093500,79023760,10460,10440,10460,10440,118
|
|
20230801,093400,77789790,10440,10440,10440,10420,25
|
|
20230801,093300,77529030,10410,10410,10410,10410,0
|
|
20230801,093200,77529030,10410,10460,10460,10410,86
|
|
20230801,093100,76629570,10460,10460,10460,10460,1
|
|
20230801,093000,76619110,10460,10450,10460,10410,99
|
|
20230801,092900,75584900,10450,10420,10450,10410,1546
|
|
20230801,092800,59444450,10420,10410,10420,10410,521
|
|
20230801,092700,54018130,10410,10410,10410,10410,11
|
|
20230801,092600,53903620,10420,10410,10420,10410,341
|
|
20230801,092500,50351900,10410,10400,10410,10340,240
|
|
20230801,092400,47854890,10410,10410,10410,10410,2
|
|
20230801,092300,47834070,10420,10420,10420,10420,0
|
|
20230801,092200,47834070,10420,10380,10420,10380,507
|
|
20230801,092100,42560440,10370,10320,10370,10320,2172
|
|
20230801,092000,20074890,10320,10330,10330,10320,61
|
|
20230801,091900,19445340,10330,10330,10330,10330,9
|
|
20230801,091800,19352370,10330,10330,10330,10330,0
|
|
20230801,091700,19352370,10330,10320,10330,10320,6
|
|
20230801,091600,19290420,10330,10320,10330,10320,253
|
|
20230801,091500,16679110,10320,10270,10320,10270,21
|
|
20230801,091400,16463340,10320,10320,10320,10320,1
|
|
20230801,091300,16453020,10320,10320,10320,10320,0
|
|
20230801,091200,16453020,10320,10320,10320,10310,76
|
|
20230801,091100,15668870,10320,10320,10320,10320,101
|
|
20230801,091000,14626550,10320,10260,10320,10260,31
|
|
20230801,090900,14307050,10320,10260,10320,10260,5
|
|
20230801,090800,14255570,10330,10330,10330,10330,0
|
|
20230801,090700,14255570,10330,10310,10330,10250,33
|
|
20230801,090600,13915770,10310,10300,10310,10300,6
|
|
20230801,090500,13853960,10290,10270,10290,10270,412
|
|
20230801,090400,9616820,10280,10280,10280,10280,0
|
|
20230801,090300,9616820,10280,10280,10280,10280,2
|
|
20230801,090200,9596260,10280,10230,10280,10230,65
|
|
20230801,090100,8931210,10230,10230,10230,10230,500
|
|
20230801,090000,3816210,10270,10290,10290,10270,371
|