657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195400,181361190,7170,7170,7170,7170,207
|
|
20230905,195300,181361190,7170,7170,7170,7170,0
|
|
20230905,195200,181361190,7170,7170,7170,7170,0
|
|
20230905,195100,181361190,7170,7170,7170,7170,0
|
|
20230905,195000,181361190,7170,7170,7170,7170,0
|
|
20230905,194900,181361190,7170,7170,7170,7170,0
|
|
20230905,194800,181361190,7170,7170,7170,7170,0
|
|
20230905,194700,181361190,7170,7170,7170,7170,0
|
|
20230905,194600,181361190,7170,7170,7170,7170,0
|
|
20230905,194500,181361190,7170,7170,7170,7170,0
|
|
20230905,194400,181361190,7170,7170,7170,7170,0
|
|
20230905,194300,181361190,7170,7170,7170,7170,0
|
|
20230905,194200,181361190,7170,7170,7170,7170,0
|
|
20230905,194100,181361190,7170,7170,7170,7170,0
|
|
20230905,194000,181361190,7170,7170,7170,7170,0
|
|
20230905,193900,181361190,7170,7170,7170,7170,0
|
|
20230905,193800,181361190,7170,7170,7170,7170,0
|
|
20230905,193700,181361190,7170,7170,7170,7170,0
|
|
20230905,193600,181361190,7170,7170,7170,7170,0
|
|
20230905,193500,181361190,7170,7170,7170,7170,0
|
|
20230905,193400,181361190,7170,7170,7170,7170,0
|
|
20230905,193300,181361190,7170,7170,7170,7170,0
|
|
20230905,193200,181361190,7170,7170,7170,7170,0
|
|
20230905,193100,181361190,7170,7170,7170,7170,0
|
|
20230905,193000,181361190,7170,7170,7170,7170,0
|
|
20230905,192900,181361190,7170,7170,7170,7170,0
|
|
20230905,192800,181361190,7170,7170,7170,7170,0
|
|
20230905,192700,181361190,7170,7170,7170,7170,0
|
|
20230905,192600,181361190,7170,7170,7170,7170,0
|
|
20230905,192500,181361190,7170,7170,7170,7170,0
|
|
20230905,192400,181361190,7170,7170,7170,7170,207
|
|
20230905,192300,181361190,7170,7170,7170,7170,0
|
|
20230905,192200,181361190,7170,7170,7170,7170,0
|
|
20230905,192100,181361190,7170,7170,7170,7170,0
|
|
20230905,192000,181361190,7170,7170,7170,7170,0
|
|
20230905,191900,181361190,7170,7170,7170,7170,0
|
|
20230905,191800,181361190,7170,7170,7170,7170,0
|
|
20230905,191700,181361190,7170,7170,7170,7170,0
|
|
20230905,191600,181361190,7170,7170,7170,7170,0
|
|
20230905,191500,181361190,7170,7170,7170,7170,0
|
|
20230905,191400,181361190,7170,7170,7170,7170,0
|
|
20230905,191300,181361190,7170,7170,7170,7170,0
|
|
20230905,191200,181361190,7170,7170,7170,7170,0
|
|
20230905,191100,181361190,7170,7170,7170,7170,0
|
|
20230905,191000,181361190,7170,7170,7170,7170,0
|
|
20230905,190900,181361190,7170,7170,7170,7170,0
|
|
20230905,190800,181361190,7170,7170,7170,7170,0
|
|
20230905,190700,181361190,7170,7170,7170,7170,0
|
|
20230905,190600,181361190,7170,7170,7170,7170,0
|
|
20230905,190500,181361190,7170,7170,7170,7170,0
|
|
20230905,190400,181361190,7170,7170,7170,7170,0
|
|
20230905,190300,181361190,7170,7170,7170,7170,0
|
|
20230905,190200,181361190,7170,7170,7170,7170,0
|
|
20230905,190100,181361190,7170,7170,7170,7170,0
|
|
20230905,190000,181361190,7170,7170,7170,7170,0
|
|
20230905,185900,181361190,7170,7170,7170,7170,0
|
|
20230905,185800,181361190,7170,7170,7170,7170,0
|
|
20230905,185700,181361190,7170,7170,7170,7170,0
|
|
20230905,185600,181361190,7170,7170,7170,7170,0
|
|
20230905,185500,181361190,7170,7170,7170,7170,0
|
|
20230905,185400,181361190,7170,7170,7170,7170,207
|
|
20230905,185300,181361190,7170,7170,7170,7170,0
|
|
20230905,185200,181361190,7170,7170,7170,7170,0
|
|
20230905,185100,181361190,7170,7170,7170,7170,0
|
|
20230905,185000,181361190,7170,7170,7170,7170,0
|
|
20230905,184900,181361190,7170,7170,7170,7170,0
|
|
20230905,184800,181361190,7170,7170,7170,7170,0
|
|
20230905,184700,181361190,7170,7170,7170,7170,0
|
|
20230905,184600,181361190,7170,7170,7170,7170,0
|
|
20230905,184500,181361190,7170,7170,7170,7170,0
|
|
20230905,184400,181361190,7170,7170,7170,7170,0
|
|
20230905,184300,181361190,7170,7170,7170,7170,0
|
|
20230905,184200,181361190,7170,7170,7170,7170,0
|
|
20230905,184100,181361190,7170,7170,7170,7170,0
|
|
20230905,184000,181361190,7170,7170,7170,7170,0
|
|
20230905,183900,181361190,7170,7170,7170,7170,0
|
|
20230905,183800,181361190,7170,7170,7170,7170,0
|
|
20230905,183700,181361190,7170,7170,7170,7170,0
|
|
20230905,183600,181361190,7170,7170,7170,7170,0
|
|
20230905,183500,181361190,7170,7170,7170,7170,0
|
|
20230905,183400,181361190,7170,7170,7170,7170,0
|
|
20230905,183300,181361190,7170,7170,7170,7170,0
|
|
20230905,183200,181361190,7170,7170,7170,7170,0
|
|
20230905,183100,181361190,7170,7170,7170,7170,0
|
|
20230905,183000,181361190,7170,7170,7170,7170,0
|
|
20230905,182900,181361190,7170,7170,7170,7170,0
|
|
20230905,182800,181361190,7170,7170,7170,7170,0
|
|
20230905,182700,181361190,7170,7170,7170,7170,0
|
|
20230905,182600,181361190,7170,7170,7170,7170,0
|
|
20230905,182500,181361190,7170,7170,7170,7170,0
|
|
20230905,182400,181361190,7170,7170,7170,7170,207
|
|
20230905,182300,181361190,7170,7170,7170,7170,0
|
|
20230905,182200,181361190,7170,7170,7170,7170,0
|
|
20230905,182100,181361190,7170,7170,7170,7170,0
|
|
20230905,182000,181361190,7170,7170,7170,7170,0
|
|
20230905,181900,181361190,7170,7170,7170,7170,0
|
|
20230905,181800,181361190,7170,7170,7170,7170,0
|
|
20230905,181700,181361190,7170,7170,7170,7170,0
|
|
20230905,181600,181361190,7170,7170,7170,7170,0
|
|
20230905,181500,181361190,7170,7170,7170,7170,0
|
|
20230905,181400,181361190,7170,7170,7170,7170,0
|
|
20230905,181300,181361190,7170,7170,7170,7170,0
|
|
20230905,181200,181361190,7170,7170,7170,7170,0
|
|
20230905,181100,181361190,7170,7170,7170,7170,0
|
|
20230905,181000,181361190,7170,7170,7170,7170,0
|
|
20230905,180900,181361190,7170,7170,7170,7170,0
|
|
20230905,180800,181361190,7170,7170,7170,7170,0
|
|
20230905,180700,181361190,7170,7170,7170,7170,0
|
|
20230905,180600,181361190,7170,7170,7170,7170,0
|
|
20230905,180500,181361190,7170,7170,7170,7170,0
|
|
20230905,180400,181361190,7170,7170,7170,7170,0
|
|
20230905,180300,181361190,7170,7170,7170,7170,0
|
|
20230905,180200,181361190,7170,7170,7170,7170,0
|
|
20230905,180100,181361190,7170,7170,7170,7170,0
|
|
20230905,180000,181361190,7170,7170,7170,7170,0
|
|
20230905,175900,181361190,7170,7170,7170,7170,0
|
|
20230905,175800,181361190,7170,7170,7170,7170,0
|
|
20230905,175700,181361190,7170,7170,7170,7170,0
|
|
20230905,175600,181361190,7170,7170,7170,7170,0
|
|
20230905,175500,181361190,7170,7170,7170,7170,0
|
|
20230905,175400,181361190,7170,7170,7170,7170,207
|
|
20230905,175300,181361190,7170,7170,7170,7170,0
|
|
20230905,175200,181361190,7170,7170,7170,7170,0
|
|
20230905,175100,181361190,7170,7170,7170,7170,0
|
|
20230905,175000,181361190,7170,7170,7170,7170,0
|
|
20230905,174900,181361190,7170,7170,7170,7170,0
|
|
20230905,174800,181361190,7170,7170,7170,7170,0
|
|
20230905,174700,181361190,7170,7170,7170,7170,0
|
|
20230905,174600,181361190,7170,7170,7170,7170,0
|
|
20230905,174500,181361190,7170,7170,7170,7170,0
|
|
20230905,174400,181361190,7170,7170,7170,7170,0
|
|
20230905,174300,181361190,7170,7170,7170,7170,0
|
|
20230905,174200,181361190,7170,7170,7170,7170,0
|
|
20230905,174100,181361190,7170,7170,7170,7170,0
|
|
20230905,174000,181361190,7170,7170,7170,7170,0
|
|
20230905,173900,181361190,7170,7170,7170,7170,0
|
|
20230905,173800,181361190,7170,7170,7170,7170,0
|
|
20230905,173700,181361190,7170,7170,7170,7170,0
|
|
20230905,173600,181361190,7170,7170,7170,7170,0
|
|
20230905,173500,181361190,7170,7170,7170,7170,0
|
|
20230905,173400,181361190,7170,7170,7170,7170,0
|
|
20230905,173300,181361190,7170,7170,7170,7170,0
|
|
20230905,173200,181361190,7170,7170,7170,7170,0
|
|
20230905,173100,181361190,7170,7170,7170,7170,0
|
|
20230905,173000,181361190,7170,7170,7170,7170,0
|
|
20230905,172900,181361190,7170,7170,7170,7170,0
|
|
20230905,172800,181361190,7170,7170,7170,7170,0
|
|
20230905,172700,181361190,7170,7170,7170,7170,0
|
|
20230905,172600,181361190,7170,7170,7170,7170,0
|
|
20230905,172500,181361190,7170,7170,7170,7170,0
|
|
20230905,172400,181361190,7170,7170,7170,7170,207
|
|
20230905,172300,181361190,7170,7170,7170,7170,0
|
|
20230905,172200,181361190,7170,7170,7170,7170,0
|
|
20230905,172100,181361190,7170,7170,7170,7170,0
|
|
20230905,172000,181361190,7170,7170,7170,7170,0
|
|
20230905,171900,181361190,7170,7170,7170,7170,0
|
|
20230905,171800,181361190,7170,7170,7170,7170,0
|
|
20230905,171700,181361190,7170,7170,7170,7170,0
|
|
20230905,171600,181361190,7170,7170,7170,7170,0
|
|
20230905,171500,181361190,7170,7170,7170,7170,0
|
|
20230905,171400,181361190,7170,7170,7170,7170,0
|
|
20230905,171300,181361190,7170,7170,7170,7170,0
|
|
20230905,171200,181361190,7170,7170,7170,7170,0
|
|
20230905,171100,181361190,7170,7170,7170,7170,0
|
|
20230905,171000,181361190,7170,7170,7170,7170,0
|
|
20230905,170900,181361190,7170,7170,7170,7170,0
|
|
20230905,170800,181361190,7170,7170,7170,7170,0
|
|
20230905,170700,181361190,7170,7170,7170,7170,0
|
|
20230905,170600,181361190,7170,7170,7170,7170,0
|
|
20230905,170500,181361190,7170,7170,7170,7170,0
|
|
20230905,170400,181361190,7170,7170,7170,7170,0
|
|
20230905,170300,181361190,7170,7170,7170,7170,0
|
|
20230905,170200,181361190,7170,7170,7170,7170,0
|
|
20230905,170100,181361190,7170,7170,7170,7170,0
|
|
20230905,170000,181361190,7170,7170,7170,7170,0
|
|
20230905,165900,181361190,7170,7170,7170,7170,0
|
|
20230905,165800,181361190,7170,7170,7170,7170,0
|
|
20230905,165700,181361190,7170,7170,7170,7170,0
|
|
20230905,165600,181361190,7170,7170,7170,7170,0
|
|
20230905,165500,181361190,7170,7170,7170,7170,0
|
|
20230905,165400,181361190,7170,7170,7170,7170,207
|
|
20230905,165300,181361190,7170,7170,7170,7170,0
|
|
20230905,165200,181361190,7170,7170,7170,7170,0
|
|
20230905,165100,181361190,7170,7170,7170,7170,0
|
|
20230905,165000,181361190,7170,7170,7170,7170,0
|
|
20230905,164900,181361190,7170,7170,7170,7170,0
|
|
20230905,164800,181361190,7170,7170,7170,7170,0
|
|
20230905,164700,181361190,7170,7170,7170,7170,0
|
|
20230905,164600,181361190,7170,7170,7170,7170,0
|
|
20230905,164500,181361190,7170,7170,7170,7170,0
|
|
20230905,164400,181361190,7170,7170,7170,7170,0
|
|
20230905,164300,181361190,7170,7170,7170,7170,0
|
|
20230905,164200,181361190,7170,7170,7170,7170,0
|
|
20230905,164100,181361190,7170,7170,7170,7170,0
|
|
20230905,164000,181361190,7170,7170,7170,7170,0
|
|
20230905,163900,181361190,7170,7170,7170,7170,0
|
|
20230905,163800,181361190,7170,7170,7170,7170,0
|
|
20230905,163700,181361190,7170,7170,7170,7170,0
|
|
20230905,163600,181361190,7170,7170,7170,7170,0
|
|
20230905,163500,181361190,7170,7170,7170,7170,0
|
|
20230905,163400,181361190,7170,7170,7170,7170,0
|
|
20230905,163300,181361190,7170,7170,7170,7170,0
|
|
20230905,163200,181361190,7170,7170,7170,7170,0
|
|
20230905,163100,181361190,7170,7170,7170,7170,0
|
|
20230905,163000,181361190,7170,7170,7170,7170,0
|
|
20230905,162900,181361190,7170,7170,7170,7170,0
|
|
20230905,162800,181361190,7170,7170,7170,7170,0
|
|
20230905,162700,181361190,7170,7170,7170,7170,0
|
|
20230905,162600,181361190,7170,7170,7170,7170,0
|
|
20230905,162500,181361190,7170,7170,7170,7170,0
|
|
20230905,162400,181361190,7170,7170,7170,7170,207
|
|
20230905,162300,181361190,7170,7170,7170,7170,0
|
|
20230905,162200,181361190,7170,7170,7170,7170,0
|
|
20230905,162100,181361190,7170,7170,7170,7170,0
|
|
20230905,162000,181361190,7170,7170,7170,7170,0
|
|
20230905,161900,181361190,7170,7170,7170,7170,0
|
|
20230905,161800,181361190,7170,7170,7170,7170,0
|
|
20230905,161700,181361190,7170,7170,7170,7170,0
|
|
20230905,161600,181361190,7170,7170,7170,7170,0
|
|
20230905,161500,181361190,7170,7170,7170,7170,0
|
|
20230905,161400,181361190,7170,7170,7170,7170,0
|
|
20230905,161300,181361190,7170,7170,7170,7170,0
|
|
20230905,161200,181361190,7170,7170,7170,7170,0
|
|
20230905,161100,181361190,7170,7170,7170,7170,0
|
|
20230905,161000,181361190,7170,7170,7170,7170,0
|
|
20230905,160900,181361190,7170,7170,7170,7170,0
|
|
20230905,160800,181361190,7170,7170,7170,7170,0
|
|
20230905,160700,181361190,7170,7170,7170,7170,0
|
|
20230905,160600,181361190,7170,7170,7170,7170,0
|
|
20230905,160500,181361190,7170,7170,7170,7170,0
|
|
20230905,160400,181361190,7170,7170,7170,7170,0
|
|
20230905,160300,181361190,7170,7170,7170,7170,0
|
|
20230905,160200,181361190,7170,7170,7170,7170,0
|
|
20230905,160100,181361190,7170,7170,7170,7170,0
|
|
20230905,160000,181361190,7170,7170,7170,7170,0
|
|
20230905,155900,181361190,7170,7170,7170,7170,0
|
|
20230905,155800,181361190,7170,7170,7170,7170,0
|
|
20230905,155700,181361190,7170,7170,7170,7170,0
|
|
20230905,155600,181361190,7170,7170,7170,7170,0
|
|
20230905,155500,181361190,7170,7170,7170,7170,0
|
|
20230905,155400,181361190,7170,7170,7170,7170,207
|
|
20230905,155300,181361190,7170,7170,7170,7170,0
|
|
20230905,155200,181361190,7170,7170,7170,7170,0
|
|
20230905,155100,181361190,7170,7170,7170,7170,0
|
|
20230905,155000,181361190,7170,7170,7170,7170,0
|
|
20230905,154900,181361190,7170,7170,7170,7170,0
|
|
20230905,154800,181361190,7170,7170,7170,7170,0
|
|
20230905,154700,181361190,7170,7170,7170,7170,0
|
|
20230905,154600,181361190,7170,7170,7170,7170,0
|
|
20230905,154500,181361190,7170,7170,7170,7170,0
|
|
20230905,154400,181361190,7170,7170,7170,7170,0
|
|
20230905,154300,181361190,7170,7170,7170,7170,0
|
|
20230905,154200,181361190,7170,7170,7170,7170,0
|
|
20230905,154100,181361190,7170,7170,7170,7170,0
|
|
20230905,154000,181361190,7170,7170,7170,7170,0
|
|
20230905,153900,181361190,7170,7170,7170,7170,0
|
|
20230905,153800,181361190,7170,7170,7170,7170,0
|
|
20230905,153700,181361190,7170,7170,7170,7170,0
|
|
20230905,153600,181361190,7170,7170,7170,7170,0
|
|
20230905,153500,181361190,7170,7170,7170,7170,0
|
|
20230905,153400,181361190,7170,7170,7170,7170,0
|
|
20230905,153300,181361190,7170,7170,7170,7170,0
|
|
20230905,153200,181361190,7170,7170,7170,7170,0
|
|
20230905,153100,181361190,7170,7170,7170,7170,0
|
|
20230905,153000,181361190,7170,7170,7170,7170,207
|
|
20230905,152900,179877000,7160,7160,7160,7160,0
|
|
20230905,152800,179877000,7160,7160,7160,7160,0
|
|
20230905,152700,179877000,7160,7160,7160,7160,0
|
|
20230905,152600,179877000,7160,7160,7160,7160,0
|
|
20230905,152500,179877000,7160,7160,7160,7160,0
|
|
20230905,152400,179877000,7160,7160,7160,7160,0
|
|
20230905,152300,179877000,7160,7160,7160,7160,0
|
|
20230905,152200,179877000,7160,7160,7160,7160,0
|
|
20230905,152100,179877000,7160,7160,7160,7160,0
|
|
20230905,152000,179877000,7160,7160,7160,7160,0
|
|
20230905,151900,179877000,7160,7160,7160,7160,1
|
|
20230905,151800,179869840,7170,7170,7170,7170,1
|
|
20230905,151700,179862670,7170,7160,7170,7160,33
|
|
20230905,151600,179626080,7170,7170,7170,7160,5
|
|
20230905,151500,179590240,7170,7170,7170,7170,2
|
|
20230905,151400,179575900,7160,7170,7170,7150,823
|
|
20230905,151300,173690860,7170,7170,7170,7170,32
|
|
20230905,151200,173461420,7170,7170,7170,7170,1
|
|
20230905,151100,173454250,7170,7170,7170,7170,22
|
|
20230905,151000,173296510,7160,7160,7170,7160,91
|
|
20230905,150900,172644080,7160,7160,7180,7160,355
|
|
20230905,150800,170099220,7180,7180,7180,7180,0
|
|
20230905,150700,170099220,7180,7170,7180,7170,567
|
|
20230905,150600,166033810,7180,7180,7180,7160,3
|
|
20230905,150500,166012290,7180,7180,7180,7180,2
|
|
20230905,150400,165997930,7170,7160,7170,7160,76
|
|
20230905,150300,165453670,7160,7150,7160,7150,3
|
|
20230905,150200,165432200,7150,7180,7180,7150,212
|
|
20230905,150100,163914170,7180,7180,7180,7180,2
|
|
20230905,150000,163899810,7150,7180,7180,7150,23
|
|
20230905,145900,163734730,7180,7180,7180,7180,29
|
|
20230905,145800,163526510,7160,7160,7160,7160,53
|
|
20230905,145700,163147030,7180,7180,7180,7180,4
|
|
20230905,145600,163118310,7180,7180,7180,7180,0
|
|
20230905,145500,163118310,7180,7170,7180,7170,7
|
|
20230905,145400,163068060,7180,7180,7180,7180,16
|
|
20230905,145300,162953180,7170,7170,7170,7170,3
|
|
20230905,145200,162931670,7170,7170,7170,7170,3
|
|
20230905,145100,162910160,7170,7170,7170,7170,1
|
|
20230905,145000,162902990,7170,7170,7170,7170,1
|
|
20230905,144900,162895820,7170,7170,7170,7170,2
|
|
20230905,144800,162881480,7170,7170,7170,7170,0
|
|
20230905,144700,162881480,7170,7170,7170,7160,3
|
|
20230905,144600,162859980,7160,7170,7170,7160,22
|
|
20230905,144500,162702250,7170,7170,7170,7170,3
|
|
20230905,144400,162680740,7150,7170,7170,7150,364
|
|
20230905,144300,160078100,7170,7150,7170,7150,13
|
|
20230905,144200,159985090,7150,7180,7180,7150,147
|
|
20230905,144100,158932390,7180,7180,7180,7180,1
|
|
20230905,144000,158925210,7160,7180,7180,7160,2
|
|
20230905,143900,158910870,7180,7180,7180,7180,101
|
|
20230905,143800,158185690,7180,7180,7180,7180,1
|
|
20230905,143700,158178510,7180,7180,7180,7180,2
|
|
20230905,143600,158164150,7180,7180,7180,7180,7
|
|
20230905,143500,158113890,7180,7160,7180,7160,5
|
|
20230905,143400,158078030,7180,7180,7180,7180,22
|
|
20230905,143300,157920070,7180,7180,7180,7180,1
|
|
20230905,143200,157912890,7180,7180,7180,7180,2
|
|
20230905,143100,157898530,7160,7160,7160,7160,2
|
|
20230905,143000,157884210,7180,7180,7180,7180,1
|
|
20230905,142900,157877030,7180,7180,7180,7160,416
|
|
20230905,142800,154898410,7180,7180,7180,7180,1
|
|
20230905,142700,154891230,7180,7180,7180,7180,1
|
|
20230905,142600,154884050,7180,7180,7180,7180,1
|
|
20230905,142500,154876870,7160,7180,7180,7160,1001
|
|
20230905,142400,147709390,7180,7190,7190,7180,112
|
|
20230905,142300,146904220,7180,7180,7180,7180,200
|
|
20230905,142200,145468220,7180,7180,7180,7180,2
|
|
20230905,142100,145453860,7170,7170,7170,7170,4
|
|
20230905,142000,145425180,7180,7180,7180,7180,4
|
|
20230905,141900,145396460,7170,7180,7180,7170,2
|
|
20230905,141800,145382110,7180,7180,7180,7180,1
|
|
20230905,141700,145374930,7180,7160,7180,7160,501
|
|
20230905,141600,141787750,7170,7180,7180,7170,202
|
|
20230905,141500,140339400,7180,7180,7180,7180,0
|
|
20230905,141400,140339400,7180,7170,7180,7170,62
|
|
20230905,141300,139894840,7180,7180,7180,7180,0
|
|
20230905,141200,139894840,7180,7180,7180,7170,3
|
|
20230905,141100,139873310,7180,7180,7180,7180,0
|
|
20230905,141000,139873310,7180,7170,7180,7170,3
|
|
20230905,140900,139851780,7180,7170,7180,7170,22
|
|
20230905,140800,139694030,7180,7180,7180,7180,36
|
|
20230905,140700,139435550,7180,7180,7180,7180,1
|
|
20230905,140600,139428370,7180,7180,7180,7180,1
|
|
20230905,140500,139421190,7180,7150,7180,7150,275
|
|
20230905,140400,137454910,7180,7180,7180,7150,111
|
|
20230905,140300,136660140,7180,7180,7180,7180,0
|
|
20230905,140200,136660140,7180,7160,7180,7160,62
|
|
20230905,140100,136216200,7180,7160,7180,7160,2
|
|
20230905,140000,136201860,7190,7190,7190,7190,1
|
|
20230905,135900,136194670,7190,7190,7190,7190,1
|
|
20230905,135800,136187480,7190,7190,7190,7190,1
|
|
20230905,135700,136180290,7190,7190,7190,7190,1
|
|
20230905,135600,136173100,7190,7190,7190,7190,1
|
|
20230905,135500,136165910,7190,7190,7190,7190,11
|
|
20230905,135400,136086820,7190,7190,7190,7190,1
|
|
20230905,135300,136079630,7190,7190,7190,7190,1
|
|
20230905,135200,136072440,7190,7190,7190,7190,1
|
|
20230905,135100,136065250,7190,7190,7190,7190,162
|
|
20230905,135000,134900470,7190,7190,7190,7190,1
|
|
20230905,134900,134893280,7190,7190,7190,7190,1
|
|
20230905,134800,134886090,7190,7190,7190,7190,1
|
|
20230905,134700,134878900,7190,7190,7190,7190,0
|
|
20230905,134600,134878900,7190,7160,7190,7160,40
|
|
20230905,134500,134592470,7190,7190,7190,7190,2
|
|
20230905,134400,134578090,7190,7190,7190,7190,13
|
|
20230905,134300,134484620,7190,7190,7190,7190,1
|
|
20230905,134200,134477430,7190,7190,7190,7190,1
|
|
20230905,134100,134470240,7190,7190,7190,7190,1
|
|
20230905,134000,134463050,7190,7190,7190,7190,2
|
|
20230905,133900,134448670,7150,7190,7190,7150,395
|
|
20230905,133800,131623840,7190,7190,7190,7190,0
|
|
20230905,133700,131623840,7190,7190,7190,7190,1
|
|
20230905,133600,131616650,7190,7180,7190,7180,226
|
|
20230905,133500,129993960,7180,7160,7180,7160,4
|
|
20230905,133400,129965300,7180,7180,7180,7180,12
|
|
20230905,133300,129879140,7160,7180,7180,7160,2
|
|
20230905,133200,129864800,7180,7180,7180,7180,1
|
|
20230905,133100,129857620,7180,7180,7180,7180,1
|
|
20230905,133000,129850440,7180,7180,7180,7180,0
|
|
20230905,132900,129850440,7180,7160,7180,7150,367
|
|
20230905,132800,127226190,7170,7160,7170,7150,781
|
|
20230905,132700,121641110,7190,7160,7190,7160,332
|
|
20230905,132600,119263960,7190,7190,7190,7190,1
|
|
20230905,132500,119256770,7190,7190,7190,7190,1
|
|
20230905,132400,119249580,7190,7190,7190,7190,1
|
|
20230905,132300,119242390,7190,7190,7190,7190,1
|
|
20230905,132200,119235200,7190,7190,7190,7190,0
|
|
20230905,132100,119235200,7190,7190,7190,7190,2
|
|
20230905,132000,119220820,7190,7190,7190,7190,0
|
|
20230905,131900,119220820,7190,7190,7190,7190,2
|
|
20230905,131800,119206440,7190,7190,7190,7190,0
|
|
20230905,131700,119206440,7190,7190,7190,7190,1
|
|
20230905,131600,119199250,7190,7190,7190,7190,1
|
|
20230905,131500,119192060,7190,7190,7190,7190,2
|
|
20230905,131400,119177680,7190,7190,7190,7190,1
|
|
20230905,131300,119170490,7190,7190,7190,7190,1
|
|
20230905,131200,119163300,7190,7190,7190,7190,0
|
|
20230905,131100,119163300,7190,7190,7190,7190,2
|
|
20230905,131000,119148920,7190,7190,7190,7190,0
|
|
20230905,130900,119148920,7190,7190,7190,7190,1
|
|
20230905,130800,119141730,7190,7190,7190,7190,2
|
|
20230905,130700,119127350,7160,7190,7190,7160,3
|
|
20230905,130600,119105840,7190,7190,7190,7190,1
|
|
20230905,130500,119098650,7190,7190,7190,7190,21
|
|
20230905,130400,118947660,7190,7190,7190,7190,0
|
|
20230905,130300,118947660,7190,7190,7190,7190,2
|
|
20230905,130200,118933280,7190,7190,7190,7190,0
|
|
20230905,130100,118933280,7190,7190,7190,7190,52
|
|
20230905,130000,118559400,7190,7190,7190,7190,0
|
|
20230905,125900,118559400,7190,7190,7190,7190,1
|
|
20230905,125800,118552210,7190,7190,7190,7190,1
|
|
20230905,125700,118545020,7190,7190,7190,7190,1
|
|
20230905,125600,118537830,7190,7190,7190,7190,1
|
|
20230905,125500,118530640,7190,7190,7190,7190,1
|
|
20230905,125400,118523450,7150,7160,7160,7150,160
|
|
20230905,125300,117378870,7190,7190,7190,7190,1
|
|
20230905,125200,117371680,7190,7190,7190,7190,1
|
|
20230905,125100,117364490,7190,7190,7190,7190,1
|
|
20230905,125000,117357300,7190,7190,7190,7190,21
|
|
20230905,124900,117206310,7190,7190,7190,7190,1
|
|
20230905,124800,117199120,7160,7190,7190,7160,101
|
|
20230905,124700,116475910,7190,7190,7190,7190,21
|
|
20230905,124600,116324920,7190,7190,7190,7190,1
|
|
20230905,124500,116317730,7190,7190,7190,7190,0
|
|
20230905,124400,116317730,7190,7190,7190,7190,1
|
|
20230905,124300,116310540,7190,7190,7190,7190,1
|
|
20230905,124200,116303350,7200,7200,7200,7200,1
|
|
20230905,124100,116296150,7200,7190,7200,7190,4
|
|
20230905,124000,116267380,7200,7200,7200,7200,10
|
|
20230905,123900,116195380,7200,7200,7200,7200,1
|
|
20230905,123800,116188180,7200,7200,7200,7200,1
|
|
20230905,123700,116180980,7200,7200,7200,7200,0
|
|
20230905,123600,116180980,7200,7200,7200,7170,172
|
|
20230905,123500,114947680,7170,7170,7170,7170,110
|
|
20230905,123400,114158980,7180,7180,7180,7180,22
|
|
20230905,123300,114001020,7180,7180,7200,7180,17
|
|
20230905,123200,113878940,7200,7200,7200,7200,1
|
|
20230905,123100,113871740,7200,7200,7200,7200,1
|
|
20230905,123000,113864540,7200,7200,7200,7200,1
|
|
20230905,122900,113857340,7200,7200,7200,7200,0
|
|
20230905,122800,113857340,7200,7200,7200,7200,2
|
|
20230905,122700,113842940,7200,7200,7200,7200,6
|
|
20230905,122600,113799740,7200,7200,7200,7200,1
|
|
20230905,122500,113792540,7200,7200,7200,7200,1
|
|
20230905,122400,113785340,7200,7200,7200,7200,1
|
|
20230905,122300,113778140,7200,7200,7200,7200,1
|
|
20230905,122200,113770940,7200,7200,7200,7200,1
|
|
20230905,122100,113763740,7200,7200,7200,7200,0
|
|
20230905,122000,113763740,7200,7200,7200,7200,2
|
|
20230905,121900,113749340,7200,7200,7200,7200,0
|
|
20230905,121800,113749340,7200,7200,7200,7200,2
|
|
20230905,121700,113734940,7200,7200,7200,7200,0
|
|
20230905,121600,113734940,7200,7200,7200,7200,1
|
|
20230905,121500,113727740,7200,7200,7200,7200,32
|
|
20230905,121400,113497340,7200,7200,7200,7200,1
|
|
20230905,121300,113490140,7160,7200,7200,7160,11
|
|
20230905,121200,113411330,7200,7200,7200,7200,1
|
|
20230905,121100,113404130,7200,7200,7200,7200,50
|
|
20230905,121000,113044130,7200,7200,7200,7200,67
|
|
20230905,120900,112561730,7200,7200,7200,7200,0
|
|
20230905,120800,112561730,7200,7180,7200,7180,5
|
|
20230905,120700,112525780,7180,7180,7180,7180,0
|
|
20230905,120600,112525780,7180,7190,7190,7180,2
|
|
20230905,120500,112511410,7190,7190,7190,7190,1
|
|
20230905,120400,112504220,7190,7170,7190,7170,1001
|
|
20230905,120300,105307190,7170,7170,7170,7170,1
|
|
20230905,120200,105300020,7170,7170,7170,7170,1
|
|
20230905,120100,105292850,7170,7170,7170,7170,0
|
|
20230905,120000,105292850,7170,7170,7170,7170,2
|
|
20230905,115900,105278510,7170,7170,7170,7170,0
|
|
20230905,115800,105278510,7170,7170,7170,7170,1
|
|
20230905,115700,105271340,7170,7170,7170,7170,1
|
|
20230905,115600,105264170,7170,7170,7170,7170,1
|
|
20230905,115500,105257000,7150,7170,7170,7150,2
|
|
20230905,115400,105242680,7170,7170,7170,7170,1
|
|
20230905,115300,105235510,7170,7170,7170,7170,2
|
|
20230905,115200,105221170,7170,7150,7170,7150,30
|
|
20230905,115100,105006610,7150,7150,7150,7150,0
|
|
20230905,115000,105006610,7150,7170,7170,7150,101
|
|
20230905,114900,104284380,7150,7170,7170,7150,1803
|
|
20230905,114800,91375670,7170,7170,7170,7170,1
|
|
20230905,114700,91368500,7170,7170,7170,7170,1
|
|
20230905,114600,91361330,7170,7170,7170,7170,1
|
|
20230905,114500,91354160,7170,7170,7170,7170,11
|
|
20230905,114400,91275290,7170,7170,7170,7170,0
|
|
20230905,114300,91275290,7170,7170,7170,7170,1
|
|
20230905,114200,91268120,7170,7170,7170,7170,2
|
|
20230905,114100,91253780,7170,7170,7170,7170,1
|
|
20230905,114000,91246610,7170,7170,7170,7170,15
|
|
20230905,113900,91139060,7170,7170,7170,7170,0
|
|
20230905,113800,91139060,7170,7170,7170,7170,229
|
|
20230905,113700,89497130,7180,7180,7180,7180,4
|
|
20230905,113600,89468410,7180,7180,7180,7180,32
|
|
20230905,113500,89238650,7180,7180,7180,7180,0
|
|
20230905,113400,89238650,7180,7180,7180,7180,0
|
|
20230905,113300,89238650,7180,7180,7180,7180,0
|
|
20230905,113200,89238650,7180,7170,7180,7170,87
|
|
20230905,113100,88614040,7180,7180,7180,7180,0
|
|
20230905,113000,88614040,7180,7180,7180,7180,0
|
|
20230905,112900,88614040,7180,7180,7180,7180,0
|
|
20230905,112800,88614040,7180,7180,7180,7180,0
|
|
20230905,112700,88614040,7180,7180,7180,7180,100
|
|
20230905,112600,87896040,7180,7180,7180,7180,1
|
|
20230905,112500,87888860,7180,7180,7180,7180,0
|
|
20230905,112400,87888860,7180,7180,7180,7180,0
|
|
20230905,112300,87888860,7180,7180,7180,7180,0
|
|
20230905,112200,87888860,7180,7180,7180,7180,0
|
|
20230905,112100,87888860,7180,7180,7180,7180,101
|
|
20230905,112000,87163680,7160,7160,7160,7160,0
|
|
20230905,111900,87163680,7160,7160,7160,7160,0
|
|
20230905,111800,87163680,7160,7160,7160,7160,0
|
|
20230905,111700,87163680,7160,7160,7160,7160,0
|
|
20230905,111600,87163680,7160,7160,7160,7160,0
|
|
20230905,111500,87163680,7160,7160,7160,7160,0
|
|
20230905,111400,87163680,7160,7160,7160,7160,0
|
|
20230905,111300,87163680,7160,7160,7160,7160,0
|
|
20230905,111200,87163680,7160,7170,7170,7160,300
|
|
20230905,111100,85013070,7170,7170,7170,7170,0
|
|
20230905,111000,85013070,7170,7200,7200,7170,34
|
|
20230905,110900,84768360,7180,7180,7180,7180,0
|
|
20230905,110800,84768360,7180,7180,7180,7180,49
|
|
20230905,110700,84416540,7180,7180,7180,7180,1
|
|
20230905,110600,84409360,7180,7180,7180,7180,4
|
|
20230905,110500,84380640,7170,7170,7170,7170,80
|
|
20230905,110400,83807040,7170,7170,7170,7170,0
|
|
20230905,110300,83807040,7170,7170,7170,7170,0
|
|
20230905,110200,83807040,7170,7170,7170,7170,135
|
|
20230905,110100,82839090,7180,7180,7180,7180,2
|
|
20230905,110000,82824730,7180,7180,7180,7180,175
|
|
20230905,105900,81568230,7200,7200,7200,7200,0
|
|
20230905,105800,81568230,7200,7200,7200,7200,0
|
|
20230905,105700,81568230,7200,7200,7200,7200,1
|
|
20230905,105600,81561030,7200,7200,7200,7200,3
|
|
20230905,105500,81539430,7210,7210,7210,7210,0
|
|
20230905,105400,81539430,7210,7210,7210,7210,0
|
|
20230905,105300,81539430,7210,7210,7210,7210,0
|
|
20230905,105200,81539430,7210,7210,7210,7210,0
|
|
20230905,105100,81539430,7210,7210,7210,7210,0
|
|
20230905,105000,81539430,7210,7210,7210,7210,1
|
|
20230905,104900,81532220,7210,7210,7210,7210,0
|
|
20230905,104800,81532220,7210,7210,7210,7210,0
|
|
20230905,104700,81532220,7210,7210,7210,7210,0
|
|
20230905,104600,81532220,7210,7210,7210,7210,0
|
|
20230905,104500,81532220,7210,7220,7220,7210,62
|
|
20230905,104400,81084600,7220,7220,7220,7220,10
|
|
20230905,104300,81012400,7220,7210,7220,7210,92
|
|
20230905,104200,80348180,7210,7210,7210,7210,135
|
|
20230905,104100,79374830,7210,7210,7210,7210,0
|
|
20230905,104000,79374830,7210,7210,7210,7210,0
|
|
20230905,103900,79374830,7210,7210,7210,7210,10
|
|
20230905,103800,79302730,7210,7210,7210,7210,100
|
|
20230905,103700,78581730,7210,7210,7210,7210,0
|
|
20230905,103600,78581730,7210,7210,7210,7210,0
|
|
20230905,103500,78581730,7210,7210,7210,7210,0
|
|
20230905,103400,78581730,7210,7210,7210,7210,0
|
|
20230905,103300,78581730,7210,7210,7210,7210,0
|
|
20230905,103200,78581730,7210,7210,7210,7210,0
|
|
20230905,103100,78581730,7210,7210,7210,7210,0
|
|
20230905,103000,78581730,7210,7210,7210,7210,3
|
|
20230905,102900,78560100,7190,7190,7190,7190,0
|
|
20230905,102800,78560100,7190,7190,7190,7190,0
|
|
20230905,102700,78560100,7190,7190,7190,7190,0
|
|
20230905,102600,78560100,7190,7160,7190,7160,116
|
|
20230905,102500,77729420,7190,7190,7190,7190,10
|
|
20230905,102400,77657520,7190,7190,7190,7190,0
|
|
20230905,102300,77657520,7190,7190,7190,7190,0
|
|
20230905,102200,77657520,7190,7190,7190,7190,0
|
|
20230905,102100,77657520,7190,7190,7190,7190,0
|
|
20230905,102000,77657520,7190,7190,7190,7190,1
|
|
20230905,101900,77650330,7190,7190,7190,7190,0
|
|
20230905,101800,77650330,7190,7190,7190,7190,0
|
|
20230905,101700,77650330,7190,7190,7190,7190,174
|
|
20230905,101600,76399270,7190,7180,7190,7180,6
|
|
20230905,101500,76356180,7180,7180,7180,7180,0
|
|
20230905,101400,76356180,7180,7180,7180,7180,1
|
|
20230905,101300,76349000,7170,7170,7170,7170,1
|
|
20230905,101200,76341830,7180,7180,7180,7180,0
|
|
20230905,101100,76341830,7180,7180,7180,7180,301
|
|
20230905,101000,74180650,7170,7170,7170,7170,3
|
|
20230905,100900,74159140,7180,7180,7180,7180,5
|
|
20230905,100800,74123240,7180,7180,7180,7180,0
|
|
20230905,100700,74123240,7180,7180,7180,7180,1
|
|
20230905,100600,74116060,7160,7160,7160,7160,1
|
|
20230905,100500,74108900,7160,7160,7160,7160,0
|
|
20230905,100400,74108900,7160,7160,7160,7150,118
|
|
20230905,100300,73265020,7160,7160,7160,7160,12
|
|
20230905,100200,73179100,7150,7160,7160,7150,184
|
|
20230905,100100,71863490,7160,7150,7160,7150,279
|
|
20230905,100000,69866630,7160,7160,7160,7160,13
|
|
20230905,095900,69773550,7160,7160,7160,7160,0
|
|
20230905,095800,69773550,7160,7180,7180,7160,11
|
|
20230905,095700,69694590,7180,7180,7180,7180,2
|
|
20230905,095600,69680230,7150,7160,7160,7150,4
|
|
20230905,095500,69651620,7160,7160,7160,7160,10
|
|
20230905,095400,69580020,7160,7150,7160,7150,158
|
|
20230905,095300,68450170,7160,7160,7160,7160,1
|
|
20230905,095200,68443010,7150,7160,7160,7150,57
|
|
20230905,095100,68035390,7160,7160,7160,7160,0
|
|
20230905,095000,68035390,7160,7160,7160,7160,1
|
|
20230905,094900,68028230,7180,7170,7180,7170,2
|
|
20230905,094800,68013880,7150,7150,7150,7150,0
|
|
20230905,094700,68013880,7150,7150,7150,7150,100
|
|
20230905,094600,67298880,7140,7140,7140,7140,0
|
|
20230905,094500,67298880,7140,7140,7140,7140,0
|
|
20230905,094400,67298880,7140,7180,7180,7140,571
|
|
20230905,094300,63214340,7180,7190,7190,7180,789
|
|
20230905,094200,57549060,7200,7200,7200,7200,61
|
|
20230905,094100,57109860,7230,7230,7230,7230,0
|
|
20230905,094000,57109860,7230,7230,7230,7230,0
|
|
20230905,093900,57109860,7230,7230,7230,7230,10
|
|
20230905,093800,57037560,7230,7230,7230,7230,20
|
|
20230905,093700,56892960,7230,7230,7230,7230,2
|
|
20230905,093600,56878500,7230,7230,7230,7230,11
|
|
20230905,093500,56798970,7230,7230,7230,7230,9
|
|
20230905,093400,56733900,7230,7230,7230,7230,15
|
|
20230905,093300,56625450,7220,7220,7220,7220,0
|
|
20230905,093200,56625450,7220,7220,7220,7220,90
|
|
20230905,093100,55975650,7220,7220,7220,7220,0
|
|
20230905,093000,55975650,7220,7220,7220,7220,1
|
|
20230905,092900,55968430,7220,7220,7220,7220,1
|
|
20230905,092800,55961210,7220,7220,7220,7220,8
|
|
20230905,092700,55903450,7220,7220,7220,7220,1
|
|
20230905,092600,55896230,7190,7190,7190,7190,0
|
|
20230905,092500,55896230,7190,7190,7190,7190,500
|
|
20230905,092400,52301230,7200,7230,7230,7200,684
|
|
20230905,092300,47369210,7230,7230,7230,7230,3
|
|
20230905,092200,47347520,7230,7230,7230,7230,0
|
|
20230905,092100,47347520,7230,7230,7230,7230,3
|
|
20230905,092000,47325830,7200,7200,7200,7200,93
|
|
20230905,091900,46656230,7230,7210,7230,7190,45
|
|
20230905,091800,46331280,7230,7230,7230,7230,30
|
|
20230905,091700,46114380,7230,7220,7230,7220,120
|
|
20230905,091600,45246880,7230,7230,7230,7230,0
|
|
20230905,091500,45246880,7230,7230,7230,7230,0
|
|
20230905,091400,45246880,7230,7230,7230,7230,0
|
|
20230905,091300,45246880,7230,7190,7230,7180,3
|
|
20230905,091200,45225280,7240,7240,7240,7240,0
|
|
20230905,091100,45225280,7240,7240,7240,7240,9
|
|
20230905,091000,45160120,7230,7240,7240,7230,2732
|
|
20230905,090900,25407310,7250,7250,7250,7250,22
|
|
20230905,090800,25247810,7250,7210,7260,7210,723
|
|
20230905,090700,20015890,7220,7220,7220,7220,0
|
|
20230905,090600,20015890,7220,7200,7220,7200,1136
|
|
20230905,090500,11836670,7190,7180,7190,7180,257
|
|
20230905,090400,9991340,7170,7170,7170,7170,0
|
|
20230905,090300,9991340,7170,7170,7180,7170,624
|
|
20230905,090200,5517250,7170,7170,7170,7170,0
|
|
20230905,090100,5517250,7170,7130,7170,7120,70
|
|
20230905,090000,5018580,7170,7120,7170,7120,704
|