622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191900,402187130,10200,10200,10200,10200,285
|
|
20230912,191800,402187130,10200,10200,10200,10200,0
|
|
20230912,191700,402187130,10200,10200,10200,10200,0
|
|
20230912,191600,402187130,10200,10200,10200,10200,0
|
|
20230912,191500,402187130,10200,10200,10200,10200,0
|
|
20230912,191400,402187130,10200,10200,10200,10200,0
|
|
20230912,191300,402187130,10200,10200,10200,10200,0
|
|
20230912,191200,402187130,10200,10200,10200,10200,0
|
|
20230912,191100,402187130,10200,10200,10200,10200,0
|
|
20230912,191000,402187130,10200,10200,10200,10200,0
|
|
20230912,190900,402187130,10200,10200,10200,10200,0
|
|
20230912,190800,402187130,10200,10200,10200,10200,0
|
|
20230912,190700,402187130,10200,10200,10200,10200,0
|
|
20230912,190600,402187130,10200,10200,10200,10200,0
|
|
20230912,190500,402187130,10200,10200,10200,10200,0
|
|
20230912,190400,402187130,10200,10200,10200,10200,0
|
|
20230912,190300,402187130,10200,10200,10200,10200,0
|
|
20230912,190200,402187130,10200,10200,10200,10200,0
|
|
20230912,190100,402187130,10200,10200,10200,10200,0
|
|
20230912,190000,402187130,10200,10200,10200,10200,0
|
|
20230912,185900,402187130,10200,10200,10200,10200,0
|
|
20230912,185800,402187130,10200,10200,10200,10200,0
|
|
20230912,185700,402187130,10200,10200,10200,10200,0
|
|
20230912,185600,402187130,10200,10200,10200,10200,0
|
|
20230912,185500,402187130,10200,10200,10200,10200,0
|
|
20230912,185400,402187130,10200,10200,10200,10200,0
|
|
20230912,185300,402187130,10200,10200,10200,10200,0
|
|
20230912,185200,402187130,10200,10200,10200,10200,0
|
|
20230912,185100,402187130,10200,10200,10200,10200,0
|
|
20230912,185000,402187130,10200,10200,10200,10200,0
|
|
20230912,184900,402187130,10200,10200,10200,10200,285
|
|
20230912,184800,402187130,10200,10200,10200,10200,0
|
|
20230912,184700,402187130,10200,10200,10200,10200,0
|
|
20230912,184600,402187130,10200,10200,10200,10200,0
|
|
20230912,184500,402187130,10200,10200,10200,10200,0
|
|
20230912,184400,402187130,10200,10200,10200,10200,0
|
|
20230912,184300,402187130,10200,10200,10200,10200,0
|
|
20230912,184200,402187130,10200,10200,10200,10200,0
|
|
20230912,184100,402187130,10200,10200,10200,10200,0
|
|
20230912,184000,402187130,10200,10200,10200,10200,0
|
|
20230912,183900,402187130,10200,10200,10200,10200,0
|
|
20230912,183800,402187130,10200,10200,10200,10200,0
|
|
20230912,183700,402187130,10200,10200,10200,10200,0
|
|
20230912,183600,402187130,10200,10200,10200,10200,0
|
|
20230912,183500,402187130,10200,10200,10200,10200,0
|
|
20230912,183400,402187130,10200,10200,10200,10200,0
|
|
20230912,183300,402187130,10200,10200,10200,10200,0
|
|
20230912,183200,402187130,10200,10200,10200,10200,0
|
|
20230912,183100,402187130,10200,10200,10200,10200,0
|
|
20230912,183000,402187130,10200,10200,10200,10200,0
|
|
20230912,182900,402187130,10200,10200,10200,10200,0
|
|
20230912,182800,402187130,10200,10200,10200,10200,0
|
|
20230912,182700,402187130,10200,10200,10200,10200,0
|
|
20230912,182600,402187130,10200,10200,10200,10200,0
|
|
20230912,182500,402187130,10200,10200,10200,10200,0
|
|
20230912,182400,402187130,10200,10200,10200,10200,0
|
|
20230912,182300,402187130,10200,10200,10200,10200,0
|
|
20230912,182200,402187130,10200,10200,10200,10200,0
|
|
20230912,182100,402187130,10200,10200,10200,10200,0
|
|
20230912,182000,402187130,10200,10200,10200,10200,0
|
|
20230912,181900,402187130,10200,10200,10200,10200,285
|
|
20230912,181800,402187130,10200,10200,10200,10200,0
|
|
20230912,181700,402187130,10200,10200,10200,10200,0
|
|
20230912,181600,402187130,10200,10200,10200,10200,0
|
|
20230912,181500,402187130,10200,10200,10200,10200,0
|
|
20230912,181400,402187130,10200,10200,10200,10200,0
|
|
20230912,181300,402187130,10200,10200,10200,10200,0
|
|
20230912,181200,402187130,10200,10200,10200,10200,0
|
|
20230912,181100,402187130,10200,10200,10200,10200,0
|
|
20230912,181000,402187130,10200,10200,10200,10200,0
|
|
20230912,180900,402187130,10200,10200,10200,10200,0
|
|
20230912,180800,402187130,10200,10200,10200,10200,0
|
|
20230912,180700,402187130,10200,10200,10200,10200,0
|
|
20230912,180600,402187130,10200,10200,10200,10200,0
|
|
20230912,180500,402187130,10200,10200,10200,10200,0
|
|
20230912,180400,402187130,10200,10200,10200,10200,0
|
|
20230912,180300,402187130,10200,10200,10200,10200,0
|
|
20230912,180200,402187130,10200,10200,10200,10200,0
|
|
20230912,180100,402187130,10200,10200,10200,10200,0
|
|
20230912,180000,402187130,10200,10200,10200,10200,0
|
|
20230912,175900,402187130,10200,10200,10200,10200,0
|
|
20230912,175800,402187130,10200,10200,10200,10200,0
|
|
20230912,175700,402187130,10200,10200,10200,10200,0
|
|
20230912,175600,402187130,10200,10200,10200,10200,0
|
|
20230912,175500,402187130,10200,10200,10200,10200,0
|
|
20230912,175400,402187130,10200,10200,10200,10200,0
|
|
20230912,175300,402187130,10200,10200,10200,10200,0
|
|
20230912,175200,402187130,10200,10200,10200,10200,0
|
|
20230912,175100,402187130,10200,10200,10200,10200,0
|
|
20230912,175000,402187130,10200,10200,10200,10200,0
|
|
20230912,174900,402187130,10200,10200,10200,10200,285
|
|
20230912,174800,402187130,10200,10200,10200,10200,0
|
|
20230912,174700,402187130,10200,10200,10200,10200,0
|
|
20230912,174600,402187130,10200,10200,10200,10200,0
|
|
20230912,174500,402187130,10200,10200,10200,10200,0
|
|
20230912,174400,402187130,10200,10200,10200,10200,0
|
|
20230912,174300,402187130,10200,10200,10200,10200,0
|
|
20230912,174200,402187130,10200,10200,10200,10200,0
|
|
20230912,174100,402187130,10200,10200,10200,10200,0
|
|
20230912,174000,402187130,10200,10200,10200,10200,0
|
|
20230912,173900,402187130,10200,10200,10200,10200,0
|
|
20230912,173800,402187130,10200,10200,10200,10200,0
|
|
20230912,173700,402187130,10200,10200,10200,10200,0
|
|
20230912,173600,402187130,10200,10200,10200,10200,0
|
|
20230912,173500,402187130,10200,10200,10200,10200,0
|
|
20230912,173400,402187130,10200,10200,10200,10200,0
|
|
20230912,173300,402187130,10200,10200,10200,10200,0
|
|
20230912,173200,402187130,10200,10200,10200,10200,0
|
|
20230912,173100,402187130,10200,10200,10200,10200,0
|
|
20230912,173000,402187130,10200,10200,10200,10200,0
|
|
20230912,172900,402187130,10200,10200,10200,10200,0
|
|
20230912,172800,402187130,10200,10200,10200,10200,0
|
|
20230912,172700,402187130,10200,10200,10200,10200,0
|
|
20230912,172600,402187130,10200,10200,10200,10200,0
|
|
20230912,172500,402187130,10200,10200,10200,10200,0
|
|
20230912,172400,402187130,10200,10200,10200,10200,0
|
|
20230912,172300,402187130,10200,10200,10200,10200,0
|
|
20230912,172200,402187130,10200,10200,10200,10200,0
|
|
20230912,172100,402187130,10200,10200,10200,10200,0
|
|
20230912,172000,402187130,10200,10200,10200,10200,0
|
|
20230912,171900,402187130,10200,10200,10200,10200,285
|
|
20230912,171800,402187130,10200,10200,10200,10200,0
|
|
20230912,171700,402187130,10200,10200,10200,10200,0
|
|
20230912,171600,402187130,10200,10200,10200,10200,0
|
|
20230912,171500,402187130,10200,10200,10200,10200,0
|
|
20230912,171400,402187130,10200,10200,10200,10200,0
|
|
20230912,171300,402187130,10200,10200,10200,10200,0
|
|
20230912,171200,402187130,10200,10200,10200,10200,0
|
|
20230912,171100,402187130,10200,10200,10200,10200,0
|
|
20230912,171000,402187130,10200,10200,10200,10200,0
|
|
20230912,170900,402187130,10200,10200,10200,10200,0
|
|
20230912,170800,402187130,10200,10200,10200,10200,0
|
|
20230912,170700,402187130,10200,10200,10200,10200,0
|
|
20230912,170600,402187130,10200,10200,10200,10200,0
|
|
20230912,170500,402187130,10200,10200,10200,10200,0
|
|
20230912,170400,402187130,10200,10200,10200,10200,0
|
|
20230912,170300,402187130,10200,10200,10200,10200,0
|
|
20230912,170200,402187130,10200,10200,10200,10200,0
|
|
20230912,170100,402187130,10200,10200,10200,10200,0
|
|
20230912,170000,402187130,10200,10200,10200,10200,0
|
|
20230912,165900,402187130,10200,10200,10200,10200,0
|
|
20230912,165800,402187130,10200,10200,10200,10200,0
|
|
20230912,165700,402187130,10200,10200,10200,10200,0
|
|
20230912,165600,402187130,10200,10200,10200,10200,0
|
|
20230912,165500,402187130,10200,10200,10200,10200,0
|
|
20230912,165400,402187130,10200,10200,10200,10200,0
|
|
20230912,165300,402187130,10200,10200,10200,10200,0
|
|
20230912,165200,402187130,10200,10200,10200,10200,0
|
|
20230912,165100,402187130,10200,10200,10200,10200,0
|
|
20230912,165000,402187130,10200,10200,10200,10200,0
|
|
20230912,164900,402187130,10200,10200,10200,10200,285
|
|
20230912,164800,402187130,10200,10200,10200,10200,0
|
|
20230912,164700,402187130,10200,10200,10200,10200,0
|
|
20230912,164600,402187130,10200,10200,10200,10200,0
|
|
20230912,164500,402187130,10200,10200,10200,10200,0
|
|
20230912,164400,402187130,10200,10200,10200,10200,0
|
|
20230912,164300,402187130,10200,10200,10200,10200,0
|
|
20230912,164200,402187130,10200,10200,10200,10200,0
|
|
20230912,164100,402187130,10200,10200,10200,10200,0
|
|
20230912,164000,402187130,10200,10200,10200,10200,0
|
|
20230912,163900,402187130,10200,10200,10200,10200,0
|
|
20230912,163800,402187130,10200,10200,10200,10200,0
|
|
20230912,163700,402187130,10200,10200,10200,10200,0
|
|
20230912,163600,402187130,10200,10200,10200,10200,0
|
|
20230912,163500,402187130,10200,10200,10200,10200,0
|
|
20230912,163400,402187130,10200,10200,10200,10200,0
|
|
20230912,163300,402187130,10200,10200,10200,10200,0
|
|
20230912,163200,402187130,10200,10200,10200,10200,0
|
|
20230912,163100,402187130,10200,10200,10200,10200,0
|
|
20230912,163000,402187130,10200,10200,10200,10200,0
|
|
20230912,162900,402187130,10200,10200,10200,10200,0
|
|
20230912,162800,402187130,10200,10200,10200,10200,0
|
|
20230912,162700,402187130,10200,10200,10200,10200,0
|
|
20230912,162600,402187130,10200,10200,10200,10200,0
|
|
20230912,162500,402187130,10200,10200,10200,10200,0
|
|
20230912,162400,402187130,10200,10200,10200,10200,0
|
|
20230912,162300,402187130,10200,10200,10200,10200,0
|
|
20230912,162200,402187130,10200,10200,10200,10200,0
|
|
20230912,162100,402187130,10200,10200,10200,10200,0
|
|
20230912,162000,402187130,10200,10200,10200,10200,0
|
|
20230912,161900,402187130,10200,10200,10200,10200,285
|
|
20230912,161800,402187130,10200,10200,10200,10200,0
|
|
20230912,161700,402187130,10200,10200,10200,10200,0
|
|
20230912,161600,402187130,10200,10200,10200,10200,0
|
|
20230912,161500,402187130,10200,10200,10200,10200,0
|
|
20230912,161400,402187130,10200,10200,10200,10200,0
|
|
20230912,161300,402187130,10200,10200,10200,10200,0
|
|
20230912,161200,402187130,10200,10200,10200,10200,0
|
|
20230912,161100,402187130,10200,10200,10200,10200,0
|
|
20230912,161000,402187130,10200,10200,10200,10200,0
|
|
20230912,160900,402187130,10200,10200,10200,10200,0
|
|
20230912,160800,402187130,10200,10200,10200,10200,0
|
|
20230912,160700,402187130,10200,10200,10200,10200,0
|
|
20230912,160600,402187130,10200,10200,10200,10200,0
|
|
20230912,160500,402187130,10200,10200,10200,10200,0
|
|
20230912,160400,402187130,10200,10200,10200,10200,0
|
|
20230912,160300,402187130,10200,10200,10200,10200,0
|
|
20230912,160200,402187130,10200,10200,10200,10200,0
|
|
20230912,160100,402187130,10200,10200,10200,10200,0
|
|
20230912,160000,402187130,10200,10200,10200,10200,0
|
|
20230912,155900,402187130,10200,10200,10200,10200,0
|
|
20230912,155800,402187130,10200,10200,10200,10200,0
|
|
20230912,155700,402187130,10200,10200,10200,10200,0
|
|
20230912,155600,402187130,10200,10200,10200,10200,0
|
|
20230912,155500,402187130,10200,10200,10200,10200,0
|
|
20230912,155400,402187130,10200,10200,10200,10200,0
|
|
20230912,155300,402187130,10200,10200,10200,10200,0
|
|
20230912,155200,402187130,10200,10200,10200,10200,0
|
|
20230912,155100,402187130,10200,10200,10200,10200,0
|
|
20230912,155000,402187130,10200,10200,10200,10200,0
|
|
20230912,154900,402187130,10200,10200,10200,10200,285
|
|
20230912,154800,402187130,10200,10200,10200,10200,0
|
|
20230912,154700,402187130,10200,10200,10200,10200,0
|
|
20230912,154600,402187130,10200,10200,10200,10200,0
|
|
20230912,154500,402187130,10200,10200,10200,10200,0
|
|
20230912,154400,402187130,10200,10200,10200,10200,0
|
|
20230912,154300,402187130,10200,10200,10200,10200,0
|
|
20230912,154200,402187130,10200,10200,10200,10200,0
|
|
20230912,154100,402187130,10200,10200,10200,10200,0
|
|
20230912,154000,402187130,10200,10200,10200,10200,0
|
|
20230912,153900,402187130,10200,10200,10200,10200,0
|
|
20230912,153800,402187130,10200,10200,10200,10200,0
|
|
20230912,153700,402187130,10200,10200,10200,10200,0
|
|
20230912,153600,402187130,10200,10200,10200,10200,0
|
|
20230912,153500,402187130,10200,10200,10200,10200,0
|
|
20230912,153400,402187130,10200,10200,10200,10200,0
|
|
20230912,153300,402187130,10200,10200,10200,10200,0
|
|
20230912,153200,402187130,10200,10200,10200,10200,0
|
|
20230912,153100,402187130,10200,10200,10200,10200,0
|
|
20230912,153000,402187130,10200,10200,10200,10200,285
|
|
20230912,152900,399280130,10130,10130,10130,10130,0
|
|
20230912,152800,399280130,10130,10130,10130,10130,0
|
|
20230912,152700,399280130,10130,10130,10130,10130,0
|
|
20230912,152600,399280130,10130,10130,10130,10130,0
|
|
20230912,152500,399280130,10130,10130,10130,10130,0
|
|
20230912,152400,399280130,10130,10130,10130,10130,0
|
|
20230912,152300,399280130,10130,10130,10130,10130,0
|
|
20230912,152200,399280130,10130,10130,10130,10130,0
|
|
20230912,152100,399280130,10130,10130,10130,10130,0
|
|
20230912,152000,399280130,10130,10130,10130,10130,0
|
|
20230912,151900,399280130,10130,10130,10130,10130,69
|
|
20230912,151800,398581160,10130,10160,10160,10130,2
|
|
20230912,151700,398560870,10130,10130,10130,10130,187
|
|
20230912,151600,396666560,10130,10120,10130,10120,274
|
|
20230912,151500,393892630,10120,10120,10120,10120,1
|
|
20230912,151400,393882510,10120,10120,10120,10120,24
|
|
20230912,151300,393639630,10110,10120,10120,10110,7
|
|
20230912,151200,393568850,10120,10120,10120,10120,0
|
|
20230912,151100,393568850,10120,10120,10120,10120,1
|
|
20230912,151000,393558730,10110,10110,10110,10110,1589
|
|
20230912,150900,377493940,10120,10120,10120,10120,0
|
|
20230912,150800,377493940,10120,10120,10120,10120,0
|
|
20230912,150700,377493940,10120,10110,10120,10110,71
|
|
20230912,150600,376776120,10110,10110,10110,10110,0
|
|
20230912,150500,376776120,10110,10110,10110,10110,15
|
|
20230912,150400,376624470,10110,10110,10110,10110,0
|
|
20230912,150300,376624470,10110,10110,10110,10110,0
|
|
20230912,150200,376624470,10110,10110,10110,10110,150
|
|
20230912,150100,375107970,10110,10110,10110,10110,0
|
|
20230912,150000,375107970,10110,10120,10120,10110,116
|
|
20230912,145900,373934070,10120,10120,10120,10120,0
|
|
20230912,145800,373934070,10120,10120,10120,10120,92
|
|
20230912,145700,373003030,10130,10130,10130,10130,19
|
|
20230912,145600,372810560,10130,10130,10130,10130,1
|
|
20230912,145500,372800430,10120,10120,10120,10120,10
|
|
20230912,145400,372699230,10120,10120,10120,10120,40
|
|
20230912,145300,372294430,10130,10130,10130,10130,0
|
|
20230912,145200,372294430,10130,10110,10130,10110,45
|
|
20230912,145100,371838600,10110,10110,10110,10110,80
|
|
20230912,145000,371029800,10110,10120,10120,10110,1000
|
|
20230912,144900,360919580,10130,10130,10130,10130,0
|
|
20230912,144800,360919580,10130,10130,10130,10130,0
|
|
20230912,144700,360919580,10130,10130,10130,10130,0
|
|
20230912,144600,360919580,10130,10130,10130,10130,15
|
|
20230912,144500,360767630,10130,10130,10130,10130,104
|
|
20230912,144400,359714110,10130,10130,10130,10130,0
|
|
20230912,144300,359714110,10130,10130,10130,10130,0
|
|
20230912,144200,359714110,10130,10130,10130,10130,0
|
|
20230912,144100,359714110,10130,10130,10130,10130,600
|
|
20230912,144000,353636110,10130,10130,10130,10130,0
|
|
20230912,143900,353636110,10130,10130,10130,10130,0
|
|
20230912,143800,353636110,10130,10150,10150,10130,52
|
|
20230912,143700,353108550,10130,10130,10130,10130,0
|
|
20230912,143600,353108550,10130,10130,10130,10130,0
|
|
20230912,143500,353108550,10130,10130,10130,10130,0
|
|
20230912,143400,353108550,10130,10130,10130,10130,0
|
|
20230912,143300,353108550,10130,10130,10130,10130,0
|
|
20230912,143200,353108550,10130,10130,10130,10130,45
|
|
20230912,143100,352652700,10130,10130,10130,10130,205
|
|
20230912,143000,350576050,10130,10130,10130,10130,0
|
|
20230912,142900,350576050,10130,10130,10130,10130,1
|
|
20230912,142800,350565920,10120,10120,10120,10120,0
|
|
20230912,142700,350565920,10120,10120,10120,10120,100
|
|
20230912,142600,349553920,10130,10120,10130,10120,60
|
|
20230912,142500,348946680,10120,10120,10120,10120,100
|
|
20230912,142400,347934680,10120,10120,10120,10120,3
|
|
20230912,142300,347904320,10110,10110,10110,10110,0
|
|
20230912,142200,347904320,10110,10110,10110,10110,0
|
|
20230912,142100,347904320,10110,10120,10120,10110,152
|
|
20230912,142000,346367500,10120,10120,10120,10120,20
|
|
20230912,141900,346165100,10100,10100,10100,10100,0
|
|
20230912,141800,346165100,10100,10100,10100,10100,0
|
|
20230912,141700,346165100,10100,10120,10120,10100,5001
|
|
20230912,141600,295618050,10130,10130,10130,10130,19
|
|
20230912,141500,295425580,10130,10130,10130,10130,0
|
|
20230912,141400,295425580,10130,10130,10130,10130,0
|
|
20230912,141300,295425580,10130,10130,10130,10130,3
|
|
20230912,141200,295395190,10130,10130,10130,10130,37
|
|
20230912,141100,295020380,10130,10140,10140,10130,1000
|
|
20230912,141000,284890350,10160,10160,10160,10160,0
|
|
20230912,140900,284890350,10160,10160,10160,10160,0
|
|
20230912,140800,284890350,10160,10160,10160,10160,1
|
|
20230912,140700,284880190,10160,10160,10160,10160,0
|
|
20230912,140600,284880190,10160,10160,10160,10160,0
|
|
20230912,140500,284880190,10160,10160,10160,10160,0
|
|
20230912,140400,284880190,10160,10160,10160,10160,1773
|
|
20230912,140300,266866510,10160,10160,10160,10160,0
|
|
20230912,140200,266866510,10160,10160,10160,10160,509
|
|
20230912,140100,261695070,10130,10130,10130,10130,0
|
|
20230912,140000,261695070,10130,10130,10130,10130,1
|
|
20230912,135900,261684940,10130,10130,10130,10130,0
|
|
20230912,135800,261684940,10130,10130,10130,10130,0
|
|
20230912,135700,261684940,10130,10130,10130,10130,122
|
|
20230912,135600,260449080,10130,10130,10130,10130,100
|
|
20230912,135500,259436080,10120,10130,10130,10120,751
|
|
20230912,135400,251833700,10130,10130,10130,10130,408
|
|
20230912,135300,247700660,10140,10140,10140,10140,600
|
|
20230912,135200,241616660,10150,10150,10150,10150,9
|
|
20230912,135100,241525310,10150,10150,10150,10150,0
|
|
20230912,135000,241525310,10150,10150,10150,10150,1
|
|
20230912,134900,241515160,10150,10140,10150,10140,16
|
|
20230912,134800,241352780,10140,10140,10140,10140,0
|
|
20230912,134700,241352780,10140,10140,10140,10140,0
|
|
20230912,134600,241352780,10140,10140,10140,10140,339
|
|
20230912,134500,237915320,10140,10140,10140,10140,0
|
|
20230912,134400,237915320,10140,10140,10140,10140,0
|
|
20230912,134300,237915320,10140,10140,10140,10140,0
|
|
20230912,134200,237915320,10140,10150,10150,10140,153
|
|
20230912,134100,236363890,10150,10160,10160,10150,3
|
|
20230912,134000,236333420,10160,10160,10160,10160,0
|
|
20230912,133900,236333420,10160,10160,10160,10160,51
|
|
20230912,133800,235815260,10160,10160,10160,10160,3
|
|
20230912,133700,235784780,10160,10160,10160,10160,10
|
|
20230912,133600,235683180,10160,10160,10160,10160,0
|
|
20230912,133500,235683180,10160,10160,10160,10160,0
|
|
20230912,133400,235683180,10160,10160,10160,10160,0
|
|
20230912,133300,235683180,10160,10160,10160,10160,9
|
|
20230912,133200,235591740,10140,10140,10140,10140,0
|
|
20230912,133100,235591740,10140,10140,10140,10140,0
|
|
20230912,133000,235591740,10140,10150,10150,10140,335
|
|
20230912,132900,232194340,10140,10140,10140,10140,0
|
|
20230912,132800,232194340,10140,10140,10140,10140,0
|
|
20230912,132700,232194340,10140,10140,10140,10140,30
|
|
20230912,132600,231890140,10170,10170,10170,10170,0
|
|
20230912,132500,231890140,10170,10170,10170,10170,0
|
|
20230912,132400,231890140,10170,10170,10170,10170,0
|
|
20230912,132300,231890140,10170,10170,10170,10170,0
|
|
20230912,132200,231890140,10170,10170,10170,10170,0
|
|
20230912,132100,231890140,10170,10170,10170,10170,0
|
|
20230912,132000,231890140,10170,10170,10170,10170,0
|
|
20230912,131900,231890140,10170,10170,10170,10170,10
|
|
20230912,131800,231788440,10170,10170,10170,10170,1
|
|
20230912,131700,231778270,10170,10170,10170,10170,0
|
|
20230912,131600,231778270,10170,10170,10170,10170,0
|
|
20230912,131500,231778270,10170,10140,10170,10140,187
|
|
20230912,131400,229878220,10170,10170,10170,10170,0
|
|
20230912,131300,229878220,10170,10170,10170,10170,0
|
|
20230912,131200,229878220,10170,10170,10170,10170,1
|
|
20230912,131100,229868050,10130,10130,10130,10130,0
|
|
20230912,131000,229868050,10130,10130,10130,10130,0
|
|
20230912,130900,229868050,10130,10130,10130,10130,640
|
|
20230912,130800,223384850,10130,10150,10150,10130,400
|
|
20230912,130700,219329080,10150,10150,10150,10150,0
|
|
20230912,130600,219329080,10150,10150,10150,10150,0
|
|
20230912,130500,219329080,10150,10150,10150,10150,50
|
|
20230912,130400,218821580,10190,10190,10190,10190,0
|
|
20230912,130300,218821580,10190,10190,10190,10190,0
|
|
20230912,130200,218821580,10190,10190,10190,10190,0
|
|
20230912,130100,218821580,10190,10190,10190,10190,0
|
|
20230912,130000,218821580,10190,10190,10190,10190,1
|
|
20230912,125900,218811390,10140,10140,10140,10140,0
|
|
20230912,125800,218811390,10140,10140,10140,10140,0
|
|
20230912,125700,218811390,10140,10140,10140,10140,350
|
|
20230912,125600,215262390,10190,10190,10190,10190,350
|
|
20230912,125500,211695890,10150,10140,10150,10140,172
|
|
20230912,125400,209950390,10140,10140,10140,10140,0
|
|
20230912,125300,209950390,10140,10140,10140,10140,75
|
|
20230912,125200,209189890,10130,10130,10130,10130,0
|
|
20230912,125100,209189890,10130,10130,10130,10130,9
|
|
20230912,125000,209098720,10130,10140,10140,10130,199
|
|
20230912,124900,207082810,10140,10150,10150,10140,92
|
|
20230912,124800,206149740,10210,10210,10210,10210,8
|
|
20230912,124700,206068060,10210,10210,10210,10210,0
|
|
20230912,124600,206068060,10210,10210,10210,10210,0
|
|
20230912,124500,206068060,10210,10210,10210,10210,0
|
|
20230912,124400,206068060,10210,10210,10210,10210,1
|
|
20230912,124300,206057850,10210,10210,10210,10210,1
|
|
20230912,124200,206047640,10210,10210,10210,10210,2
|
|
20230912,124100,206027220,10230,10230,10230,10230,0
|
|
20230912,124000,206027220,10230,10230,10230,10230,0
|
|
20230912,123900,206027220,10230,10230,10230,10230,0
|
|
20230912,123800,206027220,10230,10230,10230,10230,0
|
|
20230912,123700,206027220,10230,10230,10230,10230,0
|
|
20230912,123600,206027220,10230,10230,10230,10230,0
|
|
20230912,123500,206027220,10230,10230,10230,10230,0
|
|
20230912,123400,206027220,10230,10230,10230,10230,0
|
|
20230912,123300,206027220,10230,10180,10230,10180,400
|
|
20230912,123200,201955170,10180,10140,10180,10140,300
|
|
20230912,123100,198911890,10140,10140,10140,10140,5
|
|
20230912,123000,198861190,10150,10150,10150,10150,0
|
|
20230912,122900,198861190,10150,10150,10150,10150,0
|
|
20230912,122800,198861190,10150,10140,10150,10140,20
|
|
20230912,122700,198658370,10130,10130,10130,10130,1
|
|
20230912,122600,198648240,10130,10130,10130,10130,0
|
|
20230912,122500,198648240,10130,10130,10130,10130,0
|
|
20230912,122400,198648240,10130,10130,10130,10130,252
|
|
20230912,122300,196095480,10140,10140,10140,10140,1
|
|
20230912,122200,196085340,10140,10140,10140,10140,382
|
|
20230912,122100,192211860,10150,10150,10150,10150,0
|
|
20230912,122000,192211860,10150,10160,10160,10150,10
|
|
20230912,121900,192110350,10160,10160,10160,10160,1
|
|
20230912,121800,192100190,10180,10180,10180,10180,0
|
|
20230912,121700,192100190,10180,10180,10180,10180,1
|
|
20230912,121600,192090010,10180,10180,10180,10180,0
|
|
20230912,121500,192090010,10180,10180,10180,10180,0
|
|
20230912,121400,192090010,10180,10180,10180,10180,1
|
|
20230912,121300,192079830,10170,10170,10170,10170,1
|
|
20230912,121200,192069660,10180,10170,10180,10170,71
|
|
20230912,121100,191347580,10150,10160,10160,10140,47
|
|
20230912,121000,190870770,10140,10140,10140,10140,51
|
|
20230912,120900,190353630,10160,10160,10160,10160,24
|
|
20230912,120800,190109790,10160,10160,10160,10160,0
|
|
20230912,120700,190109790,10160,10150,10160,10150,20
|
|
20230912,120600,189906600,10140,10140,10140,10140,0
|
|
20230912,120500,189906600,10140,10140,10140,10140,592
|
|
20230912,120400,183903720,10150,10150,10150,10150,6
|
|
20230912,120300,183842820,10150,10150,10150,10150,1
|
|
20230912,120200,183832670,10150,10160,10160,10150,53
|
|
20230912,120100,183294500,10150,10150,10150,10150,0
|
|
20230912,120000,183294500,10150,10150,10150,10150,0
|
|
20230912,115900,183294500,10150,10160,10160,10150,148
|
|
20230912,115800,181791020,10170,10170,10170,10170,1
|
|
20230912,115700,181780850,10160,10160,10160,10160,0
|
|
20230912,115600,181780850,10160,10160,10160,10160,0
|
|
20230912,115500,181780850,10160,10160,10160,10160,1
|
|
20230912,115400,181770690,10160,10160,10160,10160,0
|
|
20230912,115300,181770690,10160,10160,10160,10160,30
|
|
20230912,115200,181465890,10160,10160,10160,10160,0
|
|
20230912,115100,181465890,10160,10160,10160,10160,99
|
|
20230912,115000,180460050,10160,10160,10160,10160,0
|
|
20230912,114900,180460050,10160,10160,10160,10160,83
|
|
20230912,114800,179616770,10160,10160,10160,10160,0
|
|
20230912,114700,179616770,10160,10160,10160,10160,2
|
|
20230912,114600,179596450,10150,10150,10150,10150,0
|
|
20230912,114500,179596450,10150,10150,10150,10150,0
|
|
20230912,114400,179596450,10150,10150,10150,10150,2
|
|
20230912,114300,179576150,10160,10160,10160,10160,0
|
|
20230912,114200,179576150,10160,10160,10160,10160,0
|
|
20230912,114100,179576150,10160,10160,10160,10160,0
|
|
20230912,114000,179576150,10160,10160,10160,10160,0
|
|
20230912,113900,179576150,10160,10160,10160,10160,56
|
|
20230912,113800,179007190,10160,10160,10160,10160,0
|
|
20230912,113700,179007190,10160,10160,10160,10160,0
|
|
20230912,113600,179007190,10160,10160,10160,10160,0
|
|
20230912,113500,179007190,10160,10160,10160,10160,1
|
|
20230912,113400,178997030,10120,10150,10150,10120,190
|
|
20230912,113300,177074120,10160,10160,10160,10160,0
|
|
20230912,113200,177074120,10160,10160,10160,10160,1
|
|
20230912,113100,177063960,10160,10120,10160,10120,155
|
|
20230912,113000,175495320,10160,10160,10160,10160,0
|
|
20230912,112900,175495320,10160,10160,10160,10160,0
|
|
20230912,112800,175495320,10160,10130,10160,10130,274
|
|
20230912,112700,172719550,10130,10140,10140,10130,1224
|
|
20230912,112600,160317730,10140,10140,10140,10140,0
|
|
20230912,112500,160317730,10140,10140,10140,10140,5
|
|
20230912,112400,160267030,10140,10140,10140,10140,232
|
|
20230912,112300,157914550,10140,10140,10140,10140,39
|
|
20230912,112200,157519090,10140,10140,10140,10140,85
|
|
20230912,112100,156657190,10130,10130,10130,10130,0
|
|
20230912,112000,156657190,10130,10130,10130,10130,0
|
|
20230912,111900,156657190,10130,10130,10130,10130,0
|
|
20230912,111800,156657190,10130,10130,10130,10130,0
|
|
20230912,111700,156657190,10130,10130,10130,10130,198
|
|
20230912,111600,154651450,10130,10130,10130,10130,0
|
|
20230912,111500,154651450,10130,10130,10130,10130,10
|
|
20230912,111400,154550150,10120,10120,10120,10120,0
|
|
20230912,111300,154550150,10120,10120,10120,10120,0
|
|
20230912,111200,154550150,10120,10120,10120,10120,0
|
|
20230912,111100,154550150,10120,10120,10120,10120,26
|
|
20230912,111000,154287030,10110,10110,10110,10110,0
|
|
20230912,110900,154287030,10110,10110,10110,10110,0
|
|
20230912,110800,154287030,10110,10110,10110,10110,0
|
|
20230912,110700,154287030,10110,10110,10110,10110,100
|
|
20230912,110600,153276030,10110,10130,10130,10110,1000
|
|
20230912,110500,143160460,10120,10120,10120,10120,0
|
|
20230912,110400,143160460,10120,10120,10120,10120,227
|
|
20230912,110300,140863220,10120,10120,10120,10120,43
|
|
20230912,110200,140428060,10120,10120,10120,10120,20
|
|
20230912,110100,140225660,10120,10120,10120,10120,5
|
|
20230912,110000,140175060,10140,10140,10140,10140,2
|
|
20230912,105900,140154780,10120,10120,10120,10120,0
|
|
20230912,105800,140154780,10120,10120,10120,10120,0
|
|
20230912,105700,140154780,10120,10120,10120,10120,75
|
|
20230912,105600,139395780,10130,10130,10130,10130,110
|
|
20230912,105500,138281480,10130,10130,10130,10130,0
|
|
20230912,105400,138281480,10130,10140,10140,10130,363
|
|
20230912,105300,134604240,10140,10140,10140,10140,1
|
|
20230912,105200,134594100,10140,10140,10140,10130,28
|
|
20230912,105100,134310370,10140,10140,10140,10140,0
|
|
20230912,105000,134310370,10140,10140,10140,10140,125
|
|
20230912,104900,133042870,10150,10150,10150,10150,0
|
|
20230912,104800,133042870,10150,10150,10150,10150,8
|
|
20230912,104700,132961670,10150,10160,10160,10150,7
|
|
20230912,104600,132890610,10150,10150,10150,10150,48
|
|
20230912,104500,132403410,10160,10160,10160,10160,1
|
|
20230912,104400,132393250,10160,10150,10160,10150,39
|
|
20230912,104300,131997310,10150,10150,10150,10150,100
|
|
20230912,104200,130982310,10180,10180,10180,10180,0
|
|
20230912,104100,130982310,10180,10180,10180,10180,0
|
|
20230912,104000,130982310,10180,10180,10180,10180,0
|
|
20230912,103900,130982310,10180,10180,10180,10180,0
|
|
20230912,103800,130982310,10180,10180,10180,10180,0
|
|
20230912,103700,130982310,10180,10180,10180,10180,0
|
|
20230912,103600,130982310,10180,10180,10180,10180,0
|
|
20230912,103500,130982310,10180,10150,10180,10150,347
|
|
20230912,103400,127460230,10150,10170,10170,10150,124
|
|
20230912,103300,126201480,10180,10170,10180,10170,20
|
|
20230912,103200,125998070,10170,10170,10170,10170,0
|
|
20230912,103100,125998070,10170,10170,10170,10170,0
|
|
20230912,103000,125998070,10170,10160,10170,10160,6
|
|
20230912,102900,125937100,10160,10160,10160,10160,0
|
|
20230912,102800,125937100,10160,10160,10160,10160,2
|
|
20230912,102700,125916780,10140,10140,10140,10140,0
|
|
20230912,102600,125916780,10140,10140,10150,10140,34
|
|
20230912,102500,125572010,10140,10140,10140,10140,0
|
|
20230912,102400,125572010,10140,10150,10150,10140,544
|
|
20230912,102300,120052350,10150,10160,10160,10150,654
|
|
20230912,102200,113411100,10170,10170,10170,10170,599
|
|
20230912,102100,107319270,10180,10180,10180,10180,0
|
|
20230912,102000,107319270,10180,10180,10180,10180,5
|
|
20230912,101900,107268370,10170,10180,10180,10170,430
|
|
20230912,101800,102893970,10170,10170,10170,10170,0
|
|
20230912,101700,102893970,10170,10180,10180,10170,207
|
|
20230912,101600,100788220,10180,10180,10180,10180,99
|
|
20230912,101500,99780400,10190,10190,10190,10190,106
|
|
20230912,101400,98700260,10190,10190,10190,10190,0
|
|
20230912,101300,98700260,10190,10190,10190,10190,40
|
|
20230912,101200,98292660,10190,10190,10190,10190,0
|
|
20230912,101100,98292660,10190,10190,10190,10190,0
|
|
20230912,101000,98292660,10190,10190,10190,10190,353
|
|
20230912,100900,94695590,10190,10190,10190,10190,0
|
|
20230912,100800,94695590,10190,10190,10190,10190,1
|
|
20230912,100700,94685400,10250,10250,10250,10250,0
|
|
20230912,100600,94685400,10250,10250,10250,10250,0
|
|
20230912,100500,94685400,10250,10250,10250,10250,0
|
|
20230912,100400,94685400,10250,10250,10250,10250,0
|
|
20230912,100300,94685400,10250,10250,10250,10250,0
|
|
20230912,100200,94685400,10250,10250,10250,10250,0
|
|
20230912,100100,94685400,10250,10250,10250,10250,0
|
|
20230912,100000,94685400,10250,10250,10250,10250,0
|
|
20230912,095900,94685400,10250,10250,10250,10250,1
|
|
20230912,095800,94675150,10190,10220,10220,10190,501
|
|
20230912,095700,89563180,10250,10250,10250,10250,0
|
|
20230912,095600,89563180,10250,10230,10250,10230,3
|
|
20230912,095500,89532470,10260,10260,10260,10260,0
|
|
20230912,095400,89532470,10260,10260,10260,10260,0
|
|
20230912,095300,89532470,10260,10260,10260,10260,0
|
|
20230912,095200,89532470,10260,10260,10260,10260,0
|
|
20230912,095100,89532470,10260,10260,10260,10260,0
|
|
20230912,095000,89532470,10260,10230,10260,10230,122
|
|
20230912,094900,88284050,10230,10230,10230,10230,1
|
|
20230912,094800,88273820,10210,10220,10220,10210,1058
|
|
20230912,094700,77463500,10230,10230,10230,10230,623
|
|
20230912,094600,71090210,10240,10260,10260,10240,19
|
|
20230912,094500,70895630,10260,10250,10260,10240,481
|
|
20230912,094400,65969700,10250,10250,10250,10250,10
|
|
20230912,094300,65867200,10250,10260,10260,10250,119
|
|
20230912,094200,64647180,10280,10280,10280,10280,6
|
|
20230912,094100,64585500,10270,10260,10280,10260,112
|
|
20230912,094000,63434470,10290,10280,10290,10280,3
|
|
20230912,093900,63403610,10290,10270,10290,10250,18
|
|
20230912,093800,63218980,10280,10280,10280,10280,33
|
|
20230912,093700,62879740,10270,10270,10270,10270,1
|
|
20230912,093600,62869470,10290,10290,10290,10290,1
|
|
20230912,093500,62859180,10260,10270,10270,10260,157
|
|
20230912,093400,61246810,10290,10240,10290,10240,491
|
|
20230912,093300,56209060,10240,10250,10250,10240,101
|
|
20230912,093200,55174810,10240,10240,10240,10240,73
|
|
20230912,093100,54427290,10240,10240,10240,10240,168
|
|
20230912,093000,52706970,10240,10240,10240,10240,0
|
|
20230912,092900,52706970,10240,10240,10240,10240,170
|
|
20230912,092800,50966170,10240,10250,10250,10240,96
|
|
20230912,092700,49982670,10240,10240,10240,10240,9
|
|
20230912,092600,49890510,10240,10240,10240,10240,40
|
|
20230912,092500,49480910,10240,10240,10240,10240,0
|
|
20230912,092400,49480910,10240,10240,10240,10240,35
|
|
20230912,092300,49122510,10260,10260,10260,10260,79
|
|
20230912,092200,48311970,10260,10260,10260,10260,1
|
|
20230912,092100,48301710,10260,10260,10260,10260,0
|
|
20230912,092000,48301710,10260,10260,10260,10260,0
|
|
20230912,091900,48301710,10260,10260,10260,10260,10
|
|
20230912,091800,48199110,10230,10230,10230,10230,0
|
|
20230912,091700,48199110,10230,10230,10230,10230,0
|
|
20230912,091600,48199110,10230,10230,10230,10230,29
|
|
20230912,091500,47902440,10220,10220,10220,10220,124
|
|
20230912,091400,46635160,10210,10210,10220,10210,254
|
|
20230912,091300,44041590,10210,10230,10230,10210,121
|
|
20230912,091200,42805310,10230,10230,10230,10230,10
|
|
20230912,091100,42703010,10230,10260,10260,10230,122
|
|
20230912,091000,41451350,10260,10260,10260,10260,31
|
|
20230912,090900,41133290,10290,10290,10290,10290,0
|
|
20230912,090800,41133290,10290,10250,10290,10250,786
|
|
20230912,090700,33067650,10260,10260,10260,10260,0
|
|
20230912,090600,33067650,10260,10260,10260,10260,2
|
|
20230912,090500,33047130,10250,10250,10250,10250,1000
|
|
20230912,090400,22797130,10250,10240,10250,10240,101
|
|
20230912,090300,21762700,10240,10260,10260,10240,565
|
|
20230912,090200,15976850,10260,10250,10260,10250,50
|
|
20230912,090100,15464230,10240,10240,10240,10240,108
|
|
20230912,090000,14358310,10240,10190,10240,10190,1409
|