589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184600,952869290,18010,18010,18010,18010,765
|
|
20230804,184500,952869290,18010,18010,18010,18010,0
|
|
20230804,184400,952869290,18010,18010,18010,18010,0
|
|
20230804,184300,952869290,18010,18010,18010,18010,0
|
|
20230804,184200,952869290,18010,18010,18010,18010,0
|
|
20230804,184100,952869290,18010,18010,18010,18010,0
|
|
20230804,184000,952869290,18010,18010,18010,18010,0
|
|
20230804,183900,952869290,18010,18010,18010,18010,0
|
|
20230804,183800,952869290,18010,18010,18010,18010,0
|
|
20230804,183700,952869290,18010,18010,18010,18010,0
|
|
20230804,183600,952869290,18010,18010,18010,18010,0
|
|
20230804,183500,952869290,18010,18010,18010,18010,0
|
|
20230804,183400,952869290,18010,18010,18010,18010,0
|
|
20230804,183300,952869290,18010,18010,18010,18010,0
|
|
20230804,183200,952869290,18010,18010,18010,18010,0
|
|
20230804,183100,952869290,18010,18010,18010,18010,0
|
|
20230804,183000,952869290,18010,18010,18010,18010,0
|
|
20230804,182900,952869290,18010,18010,18010,18010,0
|
|
20230804,182800,952869290,18010,18010,18010,18010,0
|
|
20230804,182700,952869290,18010,18010,18010,18010,0
|
|
20230804,182600,952869290,18010,18010,18010,18010,0
|
|
20230804,182500,952869290,18010,18010,18010,18010,0
|
|
20230804,182400,952869290,18010,18010,18010,18010,0
|
|
20230804,182300,952869290,18010,18010,18010,18010,0
|
|
20230804,182200,952869290,18010,18010,18010,18010,0
|
|
20230804,182100,952869290,18010,18010,18010,18010,0
|
|
20230804,182000,952869290,18010,18010,18010,18010,0
|
|
20230804,181900,952869290,18010,18010,18010,18010,0
|
|
20230804,181800,952869290,18010,18010,18010,18010,0
|
|
20230804,181700,952869290,18010,18010,18010,18010,0
|
|
20230804,181600,952869290,18010,18010,18010,18010,765
|
|
20230804,181500,952869290,18010,18010,18010,18010,0
|
|
20230804,181400,952869290,18010,18010,18010,18010,0
|
|
20230804,181300,952869290,18010,18010,18010,18010,0
|
|
20230804,181200,952869290,18010,18010,18010,18010,0
|
|
20230804,181100,952869290,18010,18010,18010,18010,0
|
|
20230804,181000,952869290,18010,18010,18010,18010,0
|
|
20230804,180900,952869290,18010,18010,18010,18010,0
|
|
20230804,180800,952869290,18010,18010,18010,18010,0
|
|
20230804,180700,952869290,18010,18010,18010,18010,0
|
|
20230804,180600,952869290,18010,18010,18010,18010,0
|
|
20230804,180500,952869290,18010,18010,18010,18010,0
|
|
20230804,180400,952869290,18010,18010,18010,18010,0
|
|
20230804,180300,952869290,18010,18010,18010,18010,0
|
|
20230804,180200,952869290,18010,18010,18010,18010,0
|
|
20230804,180100,952869290,18010,18010,18010,18010,0
|
|
20230804,180000,952869290,18010,18010,18010,18010,0
|
|
20230804,175900,952869290,18010,18010,18010,18010,0
|
|
20230804,175800,952869290,18010,18010,18010,18010,0
|
|
20230804,175700,952869290,18010,18010,18010,18010,0
|
|
20230804,175600,952869290,18010,18010,18010,18010,0
|
|
20230804,175500,952869290,18010,18010,18010,18010,0
|
|
20230804,175400,952869290,18010,18010,18010,18010,0
|
|
20230804,175300,952869290,18010,18010,18010,18010,0
|
|
20230804,175200,952869290,18010,18010,18010,18010,0
|
|
20230804,175100,952869290,18010,18010,18010,18010,0
|
|
20230804,175000,952869290,18010,18010,18010,18010,0
|
|
20230804,174900,952869290,18010,18010,18010,18010,0
|
|
20230804,174800,952869290,18010,18010,18010,18010,0
|
|
20230804,174700,952869290,18010,18010,18010,18010,0
|
|
20230804,174600,952869290,18010,18010,18010,18010,765
|
|
20230804,174500,952869290,18010,18010,18010,18010,0
|
|
20230804,174400,952869290,18010,18010,18010,18010,0
|
|
20230804,174300,952869290,18010,18010,18010,18010,0
|
|
20230804,174200,952869290,18010,18010,18010,18010,0
|
|
20230804,174100,952869290,18010,18010,18010,18010,0
|
|
20230804,174000,952869290,18010,18010,18010,18010,0
|
|
20230804,173900,952869290,18010,18010,18010,18010,0
|
|
20230804,173800,952869290,18010,18010,18010,18010,0
|
|
20230804,173700,952869290,18010,18010,18010,18010,0
|
|
20230804,173600,952869290,18010,18010,18010,18010,0
|
|
20230804,173500,952869290,18010,18010,18010,18010,0
|
|
20230804,173400,952869290,18010,18010,18010,18010,0
|
|
20230804,173300,952869290,18010,18010,18010,18010,0
|
|
20230804,173200,952869290,18010,18010,18010,18010,0
|
|
20230804,173100,952869290,18010,18010,18010,18010,0
|
|
20230804,173000,952869290,18010,18010,18010,18010,0
|
|
20230804,172900,952869290,18010,18010,18010,18010,0
|
|
20230804,172800,952869290,18010,18010,18010,18010,0
|
|
20230804,172700,952869290,18010,18010,18010,18010,0
|
|
20230804,172600,952869290,18010,18010,18010,18010,0
|
|
20230804,172500,952869290,18010,18010,18010,18010,0
|
|
20230804,172400,952869290,18010,18010,18010,18010,0
|
|
20230804,172300,952869290,18010,18010,18010,18010,0
|
|
20230804,172200,952869290,18010,18010,18010,18010,0
|
|
20230804,172100,952869290,18010,18010,18010,18010,0
|
|
20230804,172000,952869290,18010,18010,18010,18010,0
|
|
20230804,171900,952869290,18010,18010,18010,18010,0
|
|
20230804,171800,952869290,18010,18010,18010,18010,0
|
|
20230804,171700,952869290,18010,18010,18010,18010,0
|
|
20230804,171600,952869290,18010,18010,18010,18010,765
|
|
20230804,171500,952869290,18010,18010,18010,18010,0
|
|
20230804,171400,952869290,18010,18010,18010,18010,0
|
|
20230804,171300,952869290,18010,18010,18010,18010,0
|
|
20230804,171200,952869290,18010,18010,18010,18010,0
|
|
20230804,171100,952869290,18010,18010,18010,18010,0
|
|
20230804,171000,952869290,18010,18010,18010,18010,0
|
|
20230804,170900,952869290,18010,18010,18010,18010,0
|
|
20230804,170800,952869290,18010,18010,18010,18010,0
|
|
20230804,170700,952869290,18010,18010,18010,18010,0
|
|
20230804,170600,952869290,18010,18010,18010,18010,0
|
|
20230804,170500,952869290,18010,18010,18010,18010,0
|
|
20230804,170400,952869290,18010,18010,18010,18010,0
|
|
20230804,170300,952869290,18010,18010,18010,18010,0
|
|
20230804,170200,952869290,18010,18010,18010,18010,0
|
|
20230804,170100,952869290,18010,18010,18010,18010,0
|
|
20230804,170000,952869290,18010,18010,18010,18010,0
|
|
20230804,165900,952869290,18010,18010,18010,18010,0
|
|
20230804,165800,952869290,18010,18010,18010,18010,0
|
|
20230804,165700,952869290,18010,18010,18010,18010,0
|
|
20230804,165600,952869290,18010,18010,18010,18010,0
|
|
20230804,165500,952869290,18010,18010,18010,18010,0
|
|
20230804,165400,952869290,18010,18010,18010,18010,0
|
|
20230804,165300,952869290,18010,18010,18010,18010,0
|
|
20230804,165200,952869290,18010,18010,18010,18010,0
|
|
20230804,165100,952869290,18010,18010,18010,18010,0
|
|
20230804,165000,952869290,18010,18010,18010,18010,0
|
|
20230804,164900,952869290,18010,18010,18010,18010,0
|
|
20230804,164800,952869290,18010,18010,18010,18010,0
|
|
20230804,164700,952869290,18010,18010,18010,18010,0
|
|
20230804,164600,952869290,18010,18010,18010,18010,765
|
|
20230804,164500,952869290,18010,18010,18010,18010,0
|
|
20230804,164400,952869290,18010,18010,18010,18010,0
|
|
20230804,164300,952869290,18010,18010,18010,18010,0
|
|
20230804,164200,952869290,18010,18010,18010,18010,0
|
|
20230804,164100,952869290,18010,18010,18010,18010,0
|
|
20230804,164000,952869290,18010,18010,18010,18010,0
|
|
20230804,163900,952869290,18010,18010,18010,18010,0
|
|
20230804,163800,952869290,18010,18010,18010,18010,0
|
|
20230804,163700,952869290,18010,18010,18010,18010,0
|
|
20230804,163600,952869290,18010,18010,18010,18010,0
|
|
20230804,163500,952869290,18010,18010,18010,18010,0
|
|
20230804,163400,952869290,18010,18010,18010,18010,0
|
|
20230804,163300,952869290,18010,18010,18010,18010,0
|
|
20230804,163200,952869290,18010,18010,18010,18010,0
|
|
20230804,163100,952869290,18010,18010,18010,18010,0
|
|
20230804,163000,952869290,18010,18010,18010,18010,0
|
|
20230804,162900,952869290,18010,18010,18010,18010,0
|
|
20230804,162800,952869290,18010,18010,18010,18010,0
|
|
20230804,162700,952869290,18010,18010,18010,18010,0
|
|
20230804,162600,952869290,18010,18010,18010,18010,0
|
|
20230804,162500,952869290,18010,18010,18010,18010,0
|
|
20230804,162400,952869290,18010,18010,18010,18010,0
|
|
20230804,162300,952869290,18010,18010,18010,18010,0
|
|
20230804,162200,952869290,18010,18010,18010,18010,0
|
|
20230804,162100,952869290,18010,18010,18010,18010,0
|
|
20230804,162000,952869290,18010,18010,18010,18010,0
|
|
20230804,161900,952869290,18010,18010,18010,18010,0
|
|
20230804,161800,952869290,18010,18010,18010,18010,0
|
|
20230804,161700,952869290,18010,18010,18010,18010,0
|
|
20230804,161600,952869290,18010,18010,18010,18010,765
|
|
20230804,161500,952869290,18010,18010,18010,18010,0
|
|
20230804,161400,952869290,18010,18010,18010,18010,0
|
|
20230804,161300,952869290,18010,18010,18010,18010,0
|
|
20230804,161200,952869290,18010,18010,18010,18010,0
|
|
20230804,161100,952869290,18010,18010,18010,18010,0
|
|
20230804,161000,952869290,18010,18010,18010,18010,0
|
|
20230804,160900,952869290,18010,18010,18010,18010,0
|
|
20230804,160800,952869290,18010,18010,18010,18010,0
|
|
20230804,160700,952869290,18010,18010,18010,18010,0
|
|
20230804,160600,952869290,18010,18010,18010,18010,0
|
|
20230804,160500,952869290,18010,18010,18010,18010,0
|
|
20230804,160400,952869290,18010,18010,18010,18010,0
|
|
20230804,160300,952869290,18010,18010,18010,18010,0
|
|
20230804,160200,952869290,18010,18010,18010,18010,0
|
|
20230804,160100,952869290,18010,18010,18010,18010,0
|
|
20230804,160000,952869290,18010,18010,18010,18010,0
|
|
20230804,155900,952869290,18010,18010,18010,18010,0
|
|
20230804,155800,952869290,18010,18010,18010,18010,0
|
|
20230804,155700,952869290,18010,18010,18010,18010,0
|
|
20230804,155600,952869290,18010,18010,18010,18010,0
|
|
20230804,155500,952869290,18010,18010,18010,18010,0
|
|
20230804,155400,952869290,18010,18010,18010,18010,0
|
|
20230804,155300,952869290,18010,18010,18010,18010,0
|
|
20230804,155200,952869290,18010,18010,18010,18010,0
|
|
20230804,155100,952869290,18010,18010,18010,18010,0
|
|
20230804,155000,952869290,18010,18010,18010,18010,0
|
|
20230804,154900,952869290,18010,18010,18010,18010,0
|
|
20230804,154800,952869290,18010,18010,18010,18010,0
|
|
20230804,154700,952869290,18010,18010,18010,18010,0
|
|
20230804,154600,952869290,18010,18010,18010,18010,765
|
|
20230804,154500,952869290,18010,18010,18010,18010,0
|
|
20230804,154400,952869290,18010,18010,18010,18010,0
|
|
20230804,154300,952869290,18010,18010,18010,18010,0
|
|
20230804,154200,952869290,18010,18010,18010,18010,0
|
|
20230804,154100,952869290,18010,18010,18010,18010,0
|
|
20230804,154000,952869290,18010,18010,18010,18010,0
|
|
20230804,153900,952869290,18010,18010,18010,18010,0
|
|
20230804,153800,952869290,18010,18010,18010,18010,0
|
|
20230804,153700,952869290,18010,18010,18010,18010,0
|
|
20230804,153600,952869290,18010,18010,18010,18010,0
|
|
20230804,153500,952869290,18010,18010,18010,18010,0
|
|
20230804,153400,952869290,18010,18010,18010,18010,0
|
|
20230804,153300,952869290,18010,18010,18010,18010,0
|
|
20230804,153200,952869290,18010,18010,18010,18010,0
|
|
20230804,153100,952869290,18010,18010,18010,18010,0
|
|
20230804,153000,952869290,18010,18010,18010,18010,765
|
|
20230804,152900,939091640,17930,17930,17930,17930,0
|
|
20230804,152800,939091640,17930,17930,17930,17930,0
|
|
20230804,152700,939091640,17930,17930,17930,17930,0
|
|
20230804,152600,939091640,17930,17930,17930,17930,0
|
|
20230804,152500,939091640,17930,17930,17930,17930,0
|
|
20230804,152400,939091640,17930,17930,17930,17930,0
|
|
20230804,152300,939091640,17930,17930,17930,17930,0
|
|
20230804,152200,939091640,17930,17930,17930,17930,0
|
|
20230804,152100,939091640,17930,17930,17930,17930,0
|
|
20230804,152000,939091640,17930,17930,17930,17930,0
|
|
20230804,151900,939091640,17930,17930,17930,17930,140
|
|
20230804,151800,936581440,17930,17930,17930,17930,60
|
|
20230804,151700,935505640,17930,17930,17930,17930,100
|
|
20230804,151600,933712640,17930,17930,17940,17930,90
|
|
20230804,151500,932098730,17930,17930,17930,17930,34
|
|
20230804,151400,931489110,17930,17930,17930,17930,5
|
|
20230804,151300,931399460,17930,17930,17930,17930,34
|
|
20230804,151200,930789840,17930,17930,17930,17930,0
|
|
20230804,151100,930789840,17930,17930,17930,17930,0
|
|
20230804,151000,930789840,17930,17930,17930,17930,2
|
|
20230804,150900,930753980,17960,17960,17960,17960,5
|
|
20230804,150800,930664180,17930,17950,17950,17930,634
|
|
20230804,150700,919286980,17960,17960,17960,17960,0
|
|
20230804,150600,919286980,17960,17960,17960,17960,0
|
|
20230804,150500,919286980,17960,17960,17960,17960,7
|
|
20230804,150400,919161260,17960,17960,17960,17960,103
|
|
20230804,150300,917311380,17980,17980,17980,17980,10
|
|
20230804,150200,917131580,17990,17990,17990,17990,0
|
|
20230804,150100,917131580,17990,17990,17990,17990,5
|
|
20230804,150000,917041630,17990,17990,17990,17990,9
|
|
20230804,145900,916879720,17990,17990,17990,17990,1
|
|
20230804,145800,916861730,17990,17990,17990,17990,0
|
|
20230804,145700,916861730,17990,17990,17990,17990,5
|
|
20230804,145600,916771780,17960,17960,17960,17960,0
|
|
20230804,145500,916771780,17960,17960,17960,17960,0
|
|
20230804,145400,916771780,17960,17970,17990,17950,1045
|
|
20230804,145300,898011290,17990,17990,17990,17990,15
|
|
20230804,145200,897741440,17990,17990,17990,17990,90
|
|
20230804,145100,896122340,17990,17980,17990,17980,12
|
|
20230804,145000,895906500,17950,17960,17960,17950,60
|
|
20230804,144900,894829070,17970,17980,17980,17970,23
|
|
20230804,144800,894415750,17960,17960,17960,17960,0
|
|
20230804,144700,894415750,17960,17960,17960,17960,0
|
|
20230804,144600,894415750,17960,17970,17970,17960,33
|
|
20230804,144500,893823030,17970,17970,17970,17970,3
|
|
20230804,144400,893769120,17960,17960,17960,17960,248
|
|
20230804,144300,889315040,17960,17960,17960,17960,0
|
|
20230804,144200,889315040,17960,17960,17960,17960,0
|
|
20230804,144100,889315040,17960,17960,17960,17960,50
|
|
20230804,144000,888417040,17960,17960,17960,17960,1
|
|
20230804,143900,888399080,17950,17950,17950,17950,29
|
|
20230804,143800,887878530,17950,17950,17950,17950,10
|
|
20230804,143700,887699030,17950,17950,17950,17950,42
|
|
20230804,143600,886945130,17950,17950,17950,17950,9
|
|
20230804,143500,886783580,17950,17950,17950,17950,0
|
|
20230804,143400,886783580,17950,17950,17950,17950,1
|
|
20230804,143300,886765630,17940,17940,17940,17940,0
|
|
20230804,143200,886765630,17940,17940,17940,17940,0
|
|
20230804,143100,886765630,17940,17940,17940,17940,0
|
|
20230804,143000,886765630,17940,17940,17940,17940,0
|
|
20230804,142900,886765630,17940,17940,17940,17940,9
|
|
20230804,142800,886604170,17950,17950,17950,17950,31
|
|
20230804,142700,886047720,17950,17950,17950,17950,82
|
|
20230804,142600,884575820,17950,17950,17950,17950,0
|
|
20230804,142500,884575820,17950,17950,17950,17950,0
|
|
20230804,142400,884575820,17950,17940,17950,17940,30
|
|
20230804,142300,884037420,17920,17920,17920,17920,0
|
|
20230804,142200,884037420,17920,17920,17920,17920,0
|
|
20230804,142100,884037420,17920,17920,17920,17920,0
|
|
20230804,142000,884037420,17920,17870,17920,17870,1536
|
|
20230804,141900,856566440,17870,17870,17870,17870,0
|
|
20230804,141800,856566440,17870,17870,17870,17870,50
|
|
20230804,141700,855672940,17870,17870,17870,17870,0
|
|
20230804,141600,855672940,17870,17860,17870,17860,54
|
|
20230804,141500,854708120,17870,17870,17870,17870,114
|
|
20230804,141400,852670940,17880,17880,17880,17880,27
|
|
20230804,141300,852188180,17880,17880,17880,17880,30
|
|
20230804,141200,851651780,17890,17890,17890,17890,0
|
|
20230804,141100,851651780,17890,17890,17890,17890,0
|
|
20230804,141000,851651780,17890,17890,17890,17890,60
|
|
20230804,140900,850578380,17890,17890,17890,17890,0
|
|
20230804,140800,850578380,17890,17890,17890,17890,27
|
|
20230804,140700,850095350,17890,17890,17890,17890,10
|
|
20230804,140600,849916450,17900,17900,17900,17900,0
|
|
20230804,140500,849916450,17900,17900,17900,17900,123
|
|
20230804,140400,847714750,17900,17900,17900,17900,20
|
|
20230804,140300,847356750,17890,17890,17890,17890,10
|
|
20230804,140200,847177850,17890,17890,17890,17890,20
|
|
20230804,140100,846820050,17880,17880,17880,17880,11
|
|
20230804,140000,846623370,17880,17870,17880,17870,204
|
|
20230804,135900,842976110,17870,17870,17870,17870,0
|
|
20230804,135800,842976110,17870,17870,17870,17870,1
|
|
20230804,135700,842958240,17880,17880,17880,17880,0
|
|
20230804,135600,842958240,17880,17880,17880,17880,0
|
|
20230804,135500,842958240,17880,17880,17880,17880,0
|
|
20230804,135400,842958240,17880,17880,17880,17880,65
|
|
20230804,135300,841796040,17880,17880,17880,17880,0
|
|
20230804,135200,841796040,17880,17880,17880,17880,0
|
|
20230804,135100,841796040,17880,17860,17880,17860,56
|
|
20230804,135000,840795860,17860,17860,17860,17860,25
|
|
20230804,134900,840349360,17860,17860,17860,17860,0
|
|
20230804,134800,840349360,17860,17860,17860,17860,0
|
|
20230804,134700,840349360,17860,17860,17860,17860,2
|
|
20230804,134600,840313640,17860,17860,17860,17860,0
|
|
20230804,134500,840313640,17860,17860,17860,17860,43
|
|
20230804,134400,839545660,17870,17870,17870,17870,0
|
|
20230804,134300,839545660,17870,17870,17870,17870,91
|
|
20230804,134200,837919490,17860,17860,17860,17860,1
|
|
20230804,134100,837901630,17850,17850,17850,17850,6
|
|
20230804,134000,837794530,17850,17850,17850,17850,0
|
|
20230804,133900,837794530,17850,17850,17850,17850,0
|
|
20230804,133800,837794530,17850,17850,17850,17850,9
|
|
20230804,133700,837633880,17850,17850,17850,17850,0
|
|
20230804,133600,837633880,17850,17850,17850,17850,0
|
|
20230804,133500,837633880,17850,17850,17870,17850,52
|
|
20230804,133400,836705660,17850,17850,17850,17850,148
|
|
20230804,133300,834063860,17850,17850,17850,17850,0
|
|
20230804,133200,834063860,17850,17850,17850,17850,96
|
|
20230804,133100,832350260,17850,17850,17850,17850,0
|
|
20230804,133000,832350260,17850,17860,17860,17840,3
|
|
20230804,132900,832296710,17830,17830,17830,17830,0
|
|
20230804,132800,832296710,17830,17920,17920,17830,2
|
|
20230804,132700,832260960,17920,17920,17920,17920,0
|
|
20230804,132600,832260960,17920,17920,17920,17920,1
|
|
20230804,132500,832243040,17900,17950,17950,17900,697
|
|
20230804,132400,819764440,17960,17960,17960,17960,0
|
|
20230804,132300,819764440,17960,17890,17960,17880,9
|
|
20230804,132200,819603420,17890,17850,17890,17850,268
|
|
20230804,132100,814813780,17830,17810,17830,17810,1565
|
|
20230804,132000,786934160,17810,17800,17810,17800,26
|
|
20230804,131900,786471260,17800,17800,17800,17800,4
|
|
20230804,131800,786400060,17800,17800,17800,17800,0
|
|
20230804,131700,786400060,17800,17800,17800,17800,0
|
|
20230804,131600,786400060,17800,17850,17860,17800,709
|
|
20230804,131500,773770290,17850,17850,17850,17850,1
|
|
20230804,131400,773752440,17850,17850,17850,17850,0
|
|
20230804,131300,773752440,17850,17850,17850,17850,0
|
|
20230804,131200,773752440,17850,17850,17850,17850,1
|
|
20230804,131100,773734590,17850,17850,17850,17850,0
|
|
20230804,131000,773734590,17850,17850,17850,17850,0
|
|
20230804,130900,773734590,17850,17850,17850,17850,1
|
|
20230804,130800,773716740,17820,17820,17820,17820,0
|
|
20230804,130700,773716740,17820,17830,17830,17820,7
|
|
20230804,130600,773591980,17840,17840,17840,17840,0
|
|
20230804,130500,773591980,17840,17840,17840,17840,0
|
|
20230804,130400,773591980,17840,17840,17840,17840,0
|
|
20230804,130300,773591980,17840,17840,17840,17840,1
|
|
20230804,130200,773574140,17830,17830,17830,17830,0
|
|
20230804,130100,773574140,17830,17820,17830,17820,253
|
|
20230804,130000,769063200,17820,17810,17820,17810,147
|
|
20230804,125900,766445120,17810,17810,17810,17810,183
|
|
20230804,125800,763185890,17810,17810,17810,17810,0
|
|
20230804,125700,763185890,17810,17810,17810,17810,0
|
|
20230804,125600,763185890,17810,17810,17810,17810,1
|
|
20230804,125500,763168080,17810,17800,17810,17800,30
|
|
20230804,125400,762633980,17800,17800,17800,17800,0
|
|
20230804,125300,762633980,17800,17800,17800,17800,16
|
|
20230804,125200,762349180,17800,17800,17800,17800,0
|
|
20230804,125100,762349180,17800,17800,17800,17800,100
|
|
20230804,125000,760569180,17800,17800,17800,17800,1
|
|
20230804,124900,760551380,17750,17750,17750,17750,0
|
|
20230804,124800,760551380,17750,17750,17750,17750,0
|
|
20230804,124700,760551380,17750,17750,17750,17750,8
|
|
20230804,124600,760409380,17750,17750,17750,17750,0
|
|
20230804,124500,760409380,17750,17750,17750,17750,194
|
|
20230804,124400,756965880,17740,17740,17740,17740,24
|
|
20230804,124300,756540120,17750,17750,17750,17750,0
|
|
20230804,124200,756540120,17750,17810,17810,17750,75
|
|
20230804,124100,755206010,17810,17810,17810,17810,0
|
|
20230804,124000,755206010,17810,17810,17810,17810,0
|
|
20230804,123900,755206010,17810,17810,17810,17810,0
|
|
20230804,123800,755206010,17810,17810,17810,17810,0
|
|
20230804,123700,755206010,17810,17810,17810,17810,0
|
|
20230804,123600,755206010,17810,17810,17810,17810,1
|
|
20230804,123500,755188200,17810,17780,17810,17780,15
|
|
20230804,123400,754921460,17780,17780,17780,17780,0
|
|
20230804,123300,754921460,17780,17760,17780,17760,129
|
|
20230804,123200,752630110,17740,17740,17740,17740,248
|
|
20230804,123100,748230590,17710,17710,17710,17710,0
|
|
20230804,123000,748230590,17710,17720,17720,17710,139
|
|
20230804,122900,745768800,17710,17710,17710,17710,0
|
|
20230804,122800,745768800,17710,17710,17710,17710,0
|
|
20230804,122700,745768800,17710,17710,17710,17710,0
|
|
20230804,122600,745768800,17710,17730,17730,17710,98
|
|
20230804,122500,744033130,17720,17740,17740,17720,201
|
|
20230804,122400,740471370,17750,17760,17760,17750,261
|
|
20230804,122300,735838510,17770,17760,17770,17760,51
|
|
20230804,122200,734932740,17770,17760,17770,17760,8
|
|
20230804,122100,734790650,17760,17760,17760,17760,20
|
|
20230804,122000,734435450,17770,17770,17770,17770,6
|
|
20230804,121900,734328830,17770,17760,17770,17760,53
|
|
20230804,121800,733387540,17760,17760,17760,17760,0
|
|
20230804,121700,733387540,17760,17760,17760,17760,35
|
|
20230804,121600,732765940,17760,17760,17760,17760,100
|
|
20230804,121500,730989940,17760,17760,17760,17760,0
|
|
20230804,121400,730989940,17760,17760,17760,17760,0
|
|
20230804,121300,730989940,17760,17750,17760,17720,244
|
|
20230804,121200,726662250,17750,17750,17750,17750,7
|
|
20230804,121100,726538000,17750,17750,17750,17750,8
|
|
20230804,121000,726396000,17740,17740,17740,17740,20
|
|
20230804,120900,726041200,17760,17760,17760,17760,1
|
|
20230804,120800,726023440,17760,17760,17760,17760,0
|
|
20230804,120700,726023440,17760,17760,17760,17760,1
|
|
20230804,120600,726005680,17760,17760,17760,17760,0
|
|
20230804,120500,726005680,17760,17760,17760,17760,3
|
|
20230804,120400,725952400,17750,17760,17760,17750,74
|
|
20230804,120300,724638870,17770,17770,17770,17770,1
|
|
20230804,120200,724621100,17750,17750,17750,17750,0
|
|
20230804,120100,724621100,17750,17760,17760,17750,280
|
|
20230804,120000,719651090,17770,17770,17770,17770,0
|
|
20230804,115900,719651090,17770,17770,17770,17770,3
|
|
20230804,115800,719597780,17750,17750,17750,17750,0
|
|
20230804,115700,719597780,17750,17750,17750,17750,0
|
|
20230804,115600,719597780,17750,17750,17750,17750,0
|
|
20230804,115500,719597780,17750,17750,17750,17750,51
|
|
20230804,115400,718692530,17780,17780,17780,17780,0
|
|
20230804,115300,718692530,17780,17780,17780,17780,1
|
|
20230804,115200,718674750,17750,17780,17780,17750,45
|
|
20230804,115100,717874800,17780,17780,17780,17780,2
|
|
20230804,115000,717839240,17750,17750,17750,17750,0
|
|
20230804,114900,717839240,17750,17790,17790,17750,942
|
|
20230804,114800,701108720,17810,17810,17810,17810,2
|
|
20230804,114700,701073100,17800,17800,17800,17800,0
|
|
20230804,114600,701073100,17800,17800,17800,17800,200
|
|
20230804,114500,697513100,17810,17810,17810,17810,0
|
|
20230804,114400,697513100,17810,17810,17810,17810,0
|
|
20230804,114300,697513100,17810,17810,17810,17810,0
|
|
20230804,114200,697513100,17810,17810,17810,17810,0
|
|
20230804,114100,697513100,17810,17810,17810,17810,0
|
|
20230804,114000,697513100,17810,17810,17810,17810,0
|
|
20230804,113900,697513100,17810,17810,17810,17810,46
|
|
20230804,113800,696693840,17810,17810,17810,17810,0
|
|
20230804,113700,696693840,17810,17810,17810,17810,0
|
|
20230804,113600,696693840,17810,17810,17810,17810,1
|
|
20230804,113500,696676030,17810,17810,17810,17810,0
|
|
20230804,113400,696676030,17810,17810,17810,17810,0
|
|
20230804,113300,696676030,17810,17800,17810,17800,11
|
|
20230804,113200,696480220,17820,17820,17820,17820,2
|
|
20230804,113100,696444580,17850,17820,17850,17820,10
|
|
20230804,113000,696266350,17820,17820,17820,17820,0
|
|
20230804,112900,696266350,17820,17790,17820,17790,23
|
|
20230804,112800,695857150,17790,17890,17890,17790,331
|
|
20230804,112700,689957860,17880,17880,17880,17880,20
|
|
20230804,112600,689600260,17880,17850,17880,17840,5
|
|
20230804,112500,689511000,17900,17810,17900,17810,100
|
|
20230804,112400,687728530,17800,17800,17800,17800,59
|
|
20230804,112300,686678330,17780,17780,17780,17780,1
|
|
20230804,112200,686660550,17800,17800,17800,17800,0
|
|
20230804,112100,686660550,17800,17800,17800,17800,0
|
|
20230804,112000,686660550,17800,17800,17800,17800,0
|
|
20230804,111900,686660550,17800,17800,17800,17800,0
|
|
20230804,111800,686660550,17800,17800,17800,17800,0
|
|
20230804,111700,686660550,17800,17780,17800,17770,7
|
|
20230804,111600,686536120,17790,17770,17790,17760,51
|
|
20230804,111500,685630200,17790,17790,17790,17790,1
|
|
20230804,111400,685612410,17760,17760,17760,17760,0
|
|
20230804,111300,685612410,17760,17760,17760,17760,35
|
|
20230804,111200,684990810,17750,17750,17750,17750,10
|
|
20230804,111100,684813310,17760,17760,17760,17760,155
|
|
20230804,111000,682060510,17760,17790,17790,17760,360
|
|
20230804,110900,675663040,17810,17810,17810,17810,56
|
|
20230804,110800,674665680,17790,17880,17880,17790,153
|
|
20230804,110700,671936990,17890,17890,17890,17890,0
|
|
20230804,110600,671936990,17890,17890,17890,17890,44
|
|
20230804,110500,671149830,17890,17930,17930,17890,1448
|
|
20230804,110400,645230350,17910,17930,17930,17910,114
|
|
20230804,110300,643186630,17950,17930,17950,17930,43
|
|
20230804,110200,642415580,17950,17950,17950,17950,0
|
|
20230804,110100,642415580,17950,17920,17950,17920,22
|
|
20230804,110000,642021280,17950,17950,17950,17950,0
|
|
20230804,105900,642021280,17950,17950,17950,17950,0
|
|
20230804,105800,642021280,17950,17940,17950,17940,4
|
|
20230804,105700,641949510,17930,17930,17930,17920,16
|
|
20230804,105600,641662640,17940,17940,17940,17940,2
|
|
20230804,105500,641626760,17940,17940,17940,17940,0
|
|
20230804,105400,641626760,17940,17910,17940,17910,57
|
|
20230804,105300,640605860,17940,17930,17940,17920,58
|
|
20230804,105200,639566080,17940,17950,17950,17940,3
|
|
20230804,105100,639512250,17990,17940,18000,17940,382
|
|
20230804,105000,632648300,17910,17910,17940,17910,130
|
|
20230804,104900,630319910,17920,17920,17920,17920,175
|
|
20230804,104800,627183910,17920,17920,17930,17920,439
|
|
20230804,104700,619316830,17920,17920,17920,17920,10
|
|
20230804,104600,619137630,17930,17930,17930,17930,100
|
|
20230804,104500,617344630,17930,17990,17990,17930,247
|
|
20230804,104400,612909380,17990,17990,17990,17990,5
|
|
20230804,104300,612819430,17990,17970,17990,17950,139
|
|
20230804,104200,610323160,17990,18000,18000,17970,302
|
|
20230804,104100,604888190,18000,17950,18000,17950,171
|
|
20230804,104000,601817370,17960,17930,17960,17930,235
|
|
20230804,103900,597602800,17930,17880,17930,17880,106
|
|
20230804,103800,595703330,17830,17830,17830,17830,0
|
|
20230804,103700,595703330,17830,17830,17830,17830,29
|
|
20230804,103600,595186260,17800,17770,17810,17770,256
|
|
20230804,103500,590633690,17770,17770,17770,17770,0
|
|
20230804,103400,590633690,17770,17770,17770,17770,0
|
|
20230804,103300,590633690,17770,17770,17770,17770,1
|
|
20230804,103200,590615920,17770,17770,17770,17770,4
|
|
20230804,103100,590544840,17770,17770,17770,17770,1
|
|
20230804,103000,590527070,17770,17770,17770,17770,1
|
|
20230804,102900,590509300,17770,17770,17770,17770,0
|
|
20230804,102800,590509300,17770,17760,17770,17760,2
|
|
20230804,102700,590473770,17740,17770,17770,17740,150
|
|
20230804,102600,587812580,17790,17790,17790,17790,0
|
|
20230804,102500,587812580,17790,17830,17830,17790,102
|
|
20230804,102400,585993960,17770,17770,17770,17770,80
|
|
20230804,102300,584572360,17770,17770,17770,17770,1
|
|
20230804,102200,584554590,17750,17750,17750,17750,277
|
|
20230804,102100,579637840,17740,17740,17740,17740,1
|
|
20230804,102000,579620100,17740,17730,17740,17730,5
|
|
20230804,101900,579531440,17740,17720,17740,17720,107
|
|
20230804,101800,577635380,17720,17720,17720,17720,5
|
|
20230804,101700,577546780,17730,17730,17730,17730,2
|
|
20230804,101600,577511320,17720,17720,17720,17720,0
|
|
20230804,101500,577511320,17720,17740,17740,17720,20
|
|
20230804,101400,577156900,17740,17720,17740,17720,30
|
|
20230804,101300,576625180,17730,17740,17760,17730,493
|
|
20230804,101200,567880210,17740,17770,17770,17740,26
|
|
20230804,101100,567418940,17760,17800,17800,17750,200
|
|
20230804,101000,563868780,17800,17890,17930,17780,523
|
|
20230804,100900,554515440,17950,17740,17950,17720,836
|
|
20230804,100800,539679460,17720,17720,17720,17720,68
|
|
20230804,100700,538474500,17720,17920,17920,17720,1939
|
|
20230804,100600,503923070,17890,17930,17930,17890,126
|
|
20230804,100500,501667340,17940,17950,17950,17940,21
|
|
20230804,100400,501290400,17990,17940,17990,17940,87
|
|
20230804,100300,499729520,17940,18000,18000,17940,1290
|
|
20230804,100200,476526000,18020,18020,18020,18020,98
|
|
20230804,100100,474760040,18020,18040,18050,18010,155
|
|
20230804,100000,471965840,18050,18000,18090,18000,150
|
|
20230804,095900,469259180,18090,17890,18090,17890,885
|
|
20230804,095800,453392150,17890,17870,17890,17800,1032
|
|
20230804,095700,434987780,17740,17950,17950,17740,787
|
|
20230804,095600,420925970,17950,17950,17970,17950,228
|
|
20230804,095500,416832590,18030,18140,18140,17950,1829
|
|
20230804,095400,383919580,18150,18140,18150,18090,973
|
|
20230804,095300,366304990,18150,18180,18180,18150,683
|
|
20230804,095200,353904450,18150,18130,18180,18120,411
|
|
20230804,095100,346446240,18130,18140,18140,18100,532
|
|
20230804,095000,336815060,18140,18090,18200,18050,1274
|
|
20230804,094900,313720920,18050,18040,18090,18030,537
|
|
20230804,094800,304028180,18040,18010,18040,18010,533
|
|
20230804,094700,294414990,18000,17900,18050,17900,3819
|
|
20230804,094600,225702460,17890,17930,17930,17890,267
|
|
20230804,094500,220920500,17930,17920,17970,17920,272
|
|
20230804,094400,216040490,17910,17900,17950,17900,568
|
|
20230804,094300,205849830,17900,17890,17900,17890,421
|
|
20230804,094200,198314260,17890,17900,17900,17890,80
|
|
20230804,094100,196882600,17900,17710,17900,17710,1522
|
|
20230804,094000,169718510,17800,17850,17860,17800,874
|
|
20230804,093900,154151520,17860,17860,17860,17860,90
|
|
20230804,093800,152544120,17850,17860,17860,17840,539
|
|
20230804,093700,142923090,17840,17730,17850,17730,1236
|
|
20230804,093600,120938260,17690,17620,17690,17620,1047
|
|
20230804,093500,102467960,17620,17620,17620,17620,0
|
|
20230804,093400,102467960,17620,17620,17620,17620,30
|
|
20230804,093300,101939360,17590,17610,17610,17590,370
|
|
20230804,093200,95427470,17610,17620,17620,17610,20
|
|
20230804,093100,95075140,17610,17620,17620,17610,567
|
|
20230804,093000,85090060,17660,17610,17660,17610,11
|
|
20230804,092900,84896300,17610,17610,17610,17610,247
|
|
20230804,092800,80546630,17590,17590,17590,17590,227
|
|
20230804,092700,76553700,17660,17670,17680,17660,19
|
|
20230804,092600,76218110,17690,17690,17690,17690,0
|
|
20230804,092500,76218110,17690,17760,17760,17690,929
|
|
20230804,092400,59778290,17760,17750,17760,17750,7
|
|
20230804,092300,59654020,17760,17760,17770,17760,11
|
|
20230804,092200,59458620,17760,17760,17780,17760,112
|
|
20230804,092100,57468460,17740,17690,17740,17690,558
|
|
20230804,092000,47592720,17690,17660,17700,17660,853
|
|
20230804,091900,32504890,17610,17570,17610,17570,395
|
|
20230804,091800,25556000,17570,17560,17590,17560,143
|
|
20230804,091700,23041720,17560,17560,17560,17560,1
|
|
20230804,091600,23024160,17560,17550,17590,17550,5
|
|
20230804,091500,22936350,17540,17540,17540,17540,2
|
|
20230804,091400,22901270,17530,17530,17540,17530,449
|
|
20230804,091300,15029600,17510,17510,17510,17510,0
|
|
20230804,091200,15029600,17510,17510,17510,17510,0
|
|
20230804,091100,15029600,17510,17510,17510,17510,0
|
|
20230804,091000,15029600,17510,17510,17510,17500,4
|
|
20230804,090900,14959570,17500,17590,17590,17500,2
|
|
20230804,090800,14924480,17500,17500,17590,17500,4
|
|
20230804,090700,14854300,17490,17490,17510,17490,313
|
|
20230804,090600,9379300,17460,17460,17460,17460,10
|
|
20230804,090500,9204700,17470,17490,17490,17470,5
|
|
20230804,090400,9117300,17500,17500,17500,17500,1
|
|
20230804,090300,9099800,17500,17540,17540,17500,305
|
|
20230804,090200,3761860,17540,17540,17540,17540,33
|
|
20230804,090100,3183040,17550,17600,17600,17550,33
|
|
20230804,090000,2603660,17600,17590,17600,17570,144
|