591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184800,323318010,17560,17560,17560,17560,769
|
|
20230904,184700,323318010,17560,17560,17560,17560,0
|
|
20230904,184600,323318010,17560,17560,17560,17560,0
|
|
20230904,184500,323318010,17560,17560,17560,17560,0
|
|
20230904,184400,323318010,17560,17560,17560,17560,0
|
|
20230904,184300,323318010,17560,17560,17560,17560,0
|
|
20230904,184200,323318010,17560,17560,17560,17560,0
|
|
20230904,184100,323318010,17560,17560,17560,17560,0
|
|
20230904,184000,323318010,17560,17560,17560,17560,0
|
|
20230904,183900,323318010,17560,17560,17560,17560,0
|
|
20230904,183800,323318010,17560,17560,17560,17560,0
|
|
20230904,183700,323318010,17560,17560,17560,17560,0
|
|
20230904,183600,323318010,17560,17560,17560,17560,0
|
|
20230904,183500,323318010,17560,17560,17560,17560,0
|
|
20230904,183400,323318010,17560,17560,17560,17560,0
|
|
20230904,183300,323318010,17560,17560,17560,17560,0
|
|
20230904,183200,323318010,17560,17560,17560,17560,0
|
|
20230904,183100,323318010,17560,17560,17560,17560,0
|
|
20230904,183000,323318010,17560,17560,17560,17560,0
|
|
20230904,182900,323318010,17560,17560,17560,17560,0
|
|
20230904,182800,323318010,17560,17560,17560,17560,0
|
|
20230904,182700,323318010,17560,17560,17560,17560,0
|
|
20230904,182600,323318010,17560,17560,17560,17560,0
|
|
20230904,182500,323318010,17560,17560,17560,17560,0
|
|
20230904,182400,323318010,17560,17560,17560,17560,0
|
|
20230904,182300,323318010,17560,17560,17560,17560,0
|
|
20230904,182200,323318010,17560,17560,17560,17560,0
|
|
20230904,182100,323318010,17560,17560,17560,17560,0
|
|
20230904,182000,323318010,17560,17560,17560,17560,0
|
|
20230904,181900,323318010,17560,17560,17560,17560,0
|
|
20230904,181800,323318010,17560,17560,17560,17560,769
|
|
20230904,181700,323318010,17560,17560,17560,17560,0
|
|
20230904,181600,323318010,17560,17560,17560,17560,0
|
|
20230904,181500,323318010,17560,17560,17560,17560,0
|
|
20230904,181400,323318010,17560,17560,17560,17560,0
|
|
20230904,181300,323318010,17560,17560,17560,17560,0
|
|
20230904,181200,323318010,17560,17560,17560,17560,0
|
|
20230904,181100,323318010,17560,17560,17560,17560,0
|
|
20230904,181000,323318010,17560,17560,17560,17560,0
|
|
20230904,180900,323318010,17560,17560,17560,17560,0
|
|
20230904,180800,323318010,17560,17560,17560,17560,0
|
|
20230904,180700,323318010,17560,17560,17560,17560,0
|
|
20230904,180600,323318010,17560,17560,17560,17560,0
|
|
20230904,180500,323318010,17560,17560,17560,17560,0
|
|
20230904,180400,323318010,17560,17560,17560,17560,0
|
|
20230904,180300,323318010,17560,17560,17560,17560,0
|
|
20230904,180200,323318010,17560,17560,17560,17560,0
|
|
20230904,180100,323318010,17560,17560,17560,17560,0
|
|
20230904,180000,323318010,17560,17560,17560,17560,0
|
|
20230904,175900,323318010,17560,17560,17560,17560,0
|
|
20230904,175800,323318010,17560,17560,17560,17560,0
|
|
20230904,175700,323318010,17560,17560,17560,17560,0
|
|
20230904,175600,323318010,17560,17560,17560,17560,0
|
|
20230904,175500,323318010,17560,17560,17560,17560,0
|
|
20230904,175400,323318010,17560,17560,17560,17560,0
|
|
20230904,175300,323318010,17560,17560,17560,17560,0
|
|
20230904,175200,323318010,17560,17560,17560,17560,0
|
|
20230904,175100,323318010,17560,17560,17560,17560,0
|
|
20230904,175000,323318010,17560,17560,17560,17560,0
|
|
20230904,174900,323318010,17560,17560,17560,17560,0
|
|
20230904,174800,323318010,17560,17560,17560,17560,769
|
|
20230904,174700,323318010,17560,17560,17560,17560,0
|
|
20230904,174600,323318010,17560,17560,17560,17560,0
|
|
20230904,174500,323318010,17560,17560,17560,17560,0
|
|
20230904,174400,323318010,17560,17560,17560,17560,0
|
|
20230904,174300,323318010,17560,17560,17560,17560,0
|
|
20230904,174200,323318010,17560,17560,17560,17560,0
|
|
20230904,174100,323318010,17560,17560,17560,17560,0
|
|
20230904,174000,323318010,17560,17560,17560,17560,0
|
|
20230904,173900,323318010,17560,17560,17560,17560,0
|
|
20230904,173800,323318010,17560,17560,17560,17560,0
|
|
20230904,173700,323318010,17560,17560,17560,17560,0
|
|
20230904,173600,323318010,17560,17560,17560,17560,0
|
|
20230904,173500,323318010,17560,17560,17560,17560,0
|
|
20230904,173400,323318010,17560,17560,17560,17560,0
|
|
20230904,173300,323318010,17560,17560,17560,17560,0
|
|
20230904,173200,323318010,17560,17560,17560,17560,0
|
|
20230904,173100,323318010,17560,17560,17560,17560,0
|
|
20230904,173000,323318010,17560,17560,17560,17560,0
|
|
20230904,172900,323318010,17560,17560,17560,17560,0
|
|
20230904,172800,323318010,17560,17560,17560,17560,0
|
|
20230904,172700,323318010,17560,17560,17560,17560,0
|
|
20230904,172600,323318010,17560,17560,17560,17560,0
|
|
20230904,172500,323318010,17560,17560,17560,17560,0
|
|
20230904,172400,323318010,17560,17560,17560,17560,0
|
|
20230904,172300,323318010,17560,17560,17560,17560,0
|
|
20230904,172200,323318010,17560,17560,17560,17560,0
|
|
20230904,172100,323318010,17560,17560,17560,17560,0
|
|
20230904,172000,323318010,17560,17560,17560,17560,0
|
|
20230904,171900,323318010,17560,17560,17560,17560,0
|
|
20230904,171800,323318010,17560,17560,17560,17560,769
|
|
20230904,171700,323318010,17560,17560,17560,17560,0
|
|
20230904,171600,323318010,17560,17560,17560,17560,0
|
|
20230904,171500,323318010,17560,17560,17560,17560,0
|
|
20230904,171400,323318010,17560,17560,17560,17560,0
|
|
20230904,171300,323318010,17560,17560,17560,17560,0
|
|
20230904,171200,323318010,17560,17560,17560,17560,0
|
|
20230904,171100,323318010,17560,17560,17560,17560,0
|
|
20230904,171000,323318010,17560,17560,17560,17560,0
|
|
20230904,170900,323318010,17560,17560,17560,17560,0
|
|
20230904,170800,323318010,17560,17560,17560,17560,0
|
|
20230904,170700,323318010,17560,17560,17560,17560,0
|
|
20230904,170600,323318010,17560,17560,17560,17560,0
|
|
20230904,170500,323318010,17560,17560,17560,17560,0
|
|
20230904,170400,323318010,17560,17560,17560,17560,0
|
|
20230904,170300,323318010,17560,17560,17560,17560,0
|
|
20230904,170200,323318010,17560,17560,17560,17560,0
|
|
20230904,170100,323318010,17560,17560,17560,17560,0
|
|
20230904,170000,323318010,17560,17560,17560,17560,0
|
|
20230904,165900,323318010,17560,17560,17560,17560,0
|
|
20230904,165800,323318010,17560,17560,17560,17560,0
|
|
20230904,165700,323318010,17560,17560,17560,17560,0
|
|
20230904,165600,323318010,17560,17560,17560,17560,0
|
|
20230904,165500,323318010,17560,17560,17560,17560,0
|
|
20230904,165400,323318010,17560,17560,17560,17560,0
|
|
20230904,165300,323318010,17560,17560,17560,17560,0
|
|
20230904,165200,323318010,17560,17560,17560,17560,0
|
|
20230904,165100,323318010,17560,17560,17560,17560,0
|
|
20230904,165000,323318010,17560,17560,17560,17560,0
|
|
20230904,164900,323318010,17560,17560,17560,17560,0
|
|
20230904,164800,323318010,17560,17560,17560,17560,769
|
|
20230904,164700,323318010,17560,17560,17560,17560,0
|
|
20230904,164600,323318010,17560,17560,17560,17560,0
|
|
20230904,164500,323318010,17560,17560,17560,17560,0
|
|
20230904,164400,323318010,17560,17560,17560,17560,0
|
|
20230904,164300,323318010,17560,17560,17560,17560,0
|
|
20230904,164200,323318010,17560,17560,17560,17560,0
|
|
20230904,164100,323318010,17560,17560,17560,17560,0
|
|
20230904,164000,323318010,17560,17560,17560,17560,0
|
|
20230904,163900,323318010,17560,17560,17560,17560,0
|
|
20230904,163800,323318010,17560,17560,17560,17560,0
|
|
20230904,163700,323318010,17560,17560,17560,17560,0
|
|
20230904,163600,323318010,17560,17560,17560,17560,0
|
|
20230904,163500,323318010,17560,17560,17560,17560,0
|
|
20230904,163400,323318010,17560,17560,17560,17560,0
|
|
20230904,163300,323318010,17560,17560,17560,17560,0
|
|
20230904,163200,323318010,17560,17560,17560,17560,0
|
|
20230904,163100,323318010,17560,17560,17560,17560,0
|
|
20230904,163000,323318010,17560,17560,17560,17560,0
|
|
20230904,162900,323318010,17560,17560,17560,17560,0
|
|
20230904,162800,323318010,17560,17560,17560,17560,0
|
|
20230904,162700,323318010,17560,17560,17560,17560,0
|
|
20230904,162600,323318010,17560,17560,17560,17560,0
|
|
20230904,162500,323318010,17560,17560,17560,17560,0
|
|
20230904,162400,323318010,17560,17560,17560,17560,0
|
|
20230904,162300,323318010,17560,17560,17560,17560,0
|
|
20230904,162200,323318010,17560,17560,17560,17560,0
|
|
20230904,162100,323318010,17560,17560,17560,17560,0
|
|
20230904,162000,323318010,17560,17560,17560,17560,0
|
|
20230904,161900,323318010,17560,17560,17560,17560,0
|
|
20230904,161800,323318010,17560,17560,17560,17560,769
|
|
20230904,161700,323318010,17560,17560,17560,17560,0
|
|
20230904,161600,323318010,17560,17560,17560,17560,0
|
|
20230904,161500,323318010,17560,17560,17560,17560,0
|
|
20230904,161400,323318010,17560,17560,17560,17560,0
|
|
20230904,161300,323318010,17560,17560,17560,17560,0
|
|
20230904,161200,323318010,17560,17560,17560,17560,0
|
|
20230904,161100,323318010,17560,17560,17560,17560,0
|
|
20230904,161000,323318010,17560,17560,17560,17560,0
|
|
20230904,160900,323318010,17560,17560,17560,17560,0
|
|
20230904,160800,323318010,17560,17560,17560,17560,0
|
|
20230904,160700,323318010,17560,17560,17560,17560,0
|
|
20230904,160600,323318010,17560,17560,17560,17560,0
|
|
20230904,160500,323318010,17560,17560,17560,17560,0
|
|
20230904,160400,323318010,17560,17560,17560,17560,0
|
|
20230904,160300,323318010,17560,17560,17560,17560,0
|
|
20230904,160200,323318010,17560,17560,17560,17560,0
|
|
20230904,160100,323318010,17560,17560,17560,17560,0
|
|
20230904,160000,323318010,17560,17560,17560,17560,0
|
|
20230904,155900,323318010,17560,17560,17560,17560,0
|
|
20230904,155800,323318010,17560,17560,17560,17560,0
|
|
20230904,155700,323318010,17560,17560,17560,17560,0
|
|
20230904,155600,323318010,17560,17560,17560,17560,0
|
|
20230904,155500,323318010,17560,17560,17560,17560,0
|
|
20230904,155400,323318010,17560,17560,17560,17560,0
|
|
20230904,155300,323318010,17560,17560,17560,17560,0
|
|
20230904,155200,323318010,17560,17560,17560,17560,0
|
|
20230904,155100,323318010,17560,17560,17560,17560,0
|
|
20230904,155000,323318010,17560,17560,17560,17560,0
|
|
20230904,154900,323318010,17560,17560,17560,17560,0
|
|
20230904,154800,323318010,17560,17560,17560,17560,769
|
|
20230904,154700,323318010,17560,17560,17560,17560,0
|
|
20230904,154600,323318010,17560,17560,17560,17560,0
|
|
20230904,154500,323318010,17560,17560,17560,17560,0
|
|
20230904,154400,323318010,17560,17560,17560,17560,0
|
|
20230904,154300,323318010,17560,17560,17560,17560,0
|
|
20230904,154200,323318010,17560,17560,17560,17560,0
|
|
20230904,154100,323318010,17560,17560,17560,17560,0
|
|
20230904,154000,323318010,17560,17560,17560,17560,0
|
|
20230904,153900,323318010,17560,17560,17560,17560,0
|
|
20230904,153800,323318010,17560,17560,17560,17560,0
|
|
20230904,153700,323318010,17560,17560,17560,17560,0
|
|
20230904,153600,323318010,17560,17560,17560,17560,0
|
|
20230904,153500,323318010,17560,17560,17560,17560,0
|
|
20230904,153400,323318010,17560,17560,17560,17560,0
|
|
20230904,153300,323318010,17560,17560,17560,17560,0
|
|
20230904,153200,323318010,17560,17560,17560,17560,0
|
|
20230904,153100,323318010,17560,17560,17560,17560,0
|
|
20230904,153000,323318010,17560,17560,17560,17560,769
|
|
20230904,152900,309814370,17610,17610,17610,17610,0
|
|
20230904,152800,309814370,17610,17610,17610,17610,0
|
|
20230904,152700,309814370,17610,17610,17610,17610,0
|
|
20230904,152600,309814370,17610,17610,17610,17610,0
|
|
20230904,152500,309814370,17610,17610,17610,17610,0
|
|
20230904,152400,309814370,17610,17610,17610,17610,0
|
|
20230904,152300,309814370,17610,17610,17610,17610,0
|
|
20230904,152200,309814370,17610,17610,17610,17610,0
|
|
20230904,152100,309814370,17610,17610,17610,17610,0
|
|
20230904,152000,309814370,17610,17610,17610,17610,0
|
|
20230904,151900,309814370,17610,17610,17610,17610,0
|
|
20230904,151800,309814370,17610,17600,17610,17600,2
|
|
20230904,151700,309779160,17610,17610,17610,17610,16
|
|
20230904,151600,309497400,17610,17610,17610,17610,2
|
|
20230904,151500,309462180,17610,17610,17610,17610,0
|
|
20230904,151400,309462180,17610,17590,17610,17590,2
|
|
20230904,151300,309426980,17580,17560,17580,17560,247
|
|
20230904,151200,305089640,17570,17580,17580,17570,91
|
|
20230904,151100,303490570,17570,17570,17570,17570,0
|
|
20230904,151000,303490570,17570,17590,17590,17570,28
|
|
20230904,150900,302998410,17560,17560,17560,17560,20
|
|
20230904,150800,302647210,17560,17560,17560,17560,0
|
|
20230904,150700,302647210,17560,17560,17560,17560,70
|
|
20230904,150600,301418010,17620,17600,17620,17560,99
|
|
20230904,150500,299679110,17630,17630,17630,17630,0
|
|
20230904,150400,299679110,17630,17570,17630,17560,251
|
|
20230904,150300,295270460,17640,17640,17640,17640,0
|
|
20230904,150200,295270460,17640,17630,17640,17630,420
|
|
20230904,150100,287862310,17610,17610,17610,17610,12
|
|
20230904,150000,287650990,17570,17610,17610,17570,1005
|
|
20230904,145900,269992100,17630,17630,17630,17630,1
|
|
20230904,145800,269974470,17630,17630,17630,17630,0
|
|
20230904,145700,269974470,17630,17620,17630,17620,5
|
|
20230904,145600,269886360,17630,17630,17630,17630,0
|
|
20230904,145500,269886360,17630,17630,17630,17630,0
|
|
20230904,145400,269886360,17630,17630,17630,17630,3
|
|
20230904,145300,269833470,17630,17630,17630,17630,8
|
|
20230904,145200,269692430,17630,17630,17630,17630,1
|
|
20230904,145100,269674800,17640,17640,17650,17640,21
|
|
20230904,145000,269304290,17640,17640,17640,17640,0
|
|
20230904,144900,269304290,17640,17640,17640,17640,0
|
|
20230904,144800,269304290,17640,17640,17640,17640,7
|
|
20230904,144700,269180810,17640,17640,17640,17640,22
|
|
20230904,144600,268792730,17640,17640,17640,17640,2
|
|
20230904,144500,268757450,17650,17640,17650,17640,403
|
|
20230904,144400,261648520,17640,17620,17640,17620,588
|
|
20230904,144300,251277560,17640,17630,17640,17630,3
|
|
20230904,144200,251224660,17570,17580,17580,17570,298
|
|
20230904,144100,245988600,17570,17570,17570,17570,0
|
|
20230904,144000,245988600,17570,17640,17640,17570,49
|
|
20230904,143900,245127400,17570,17640,17640,17570,14
|
|
20230904,143800,244881340,17570,17570,17570,17570,17
|
|
20230904,143700,244582650,17640,17640,17640,17570,26
|
|
20230904,143600,244125690,17570,17570,17570,17570,0
|
|
20230904,143500,244125690,17570,17640,17640,17570,15
|
|
20230904,143400,243862020,17570,17640,17640,17570,13
|
|
20230904,143300,243633540,17570,17580,17580,17570,27
|
|
20230904,143200,243159050,17640,17640,17640,17580,24
|
|
20230904,143100,242736710,17580,17580,17640,17580,224
|
|
20230904,143000,238798730,17580,17580,17580,17580,366
|
|
20230904,142900,232364450,17640,17640,17640,17640,2
|
|
20230904,142800,232329170,17640,17640,17640,17640,10
|
|
20230904,142700,232152770,17640,17640,17640,17640,0
|
|
20230904,142600,232152770,17640,17640,17640,17640,0
|
|
20230904,142500,232152770,17640,17570,17640,17560,21
|
|
20230904,142400,231783850,17640,17640,17640,17640,0
|
|
20230904,142300,231783850,17640,17640,17640,17640,0
|
|
20230904,142200,231783850,17640,17640,17640,17640,2
|
|
20230904,142100,231748570,17640,17640,17640,17640,0
|
|
20230904,142000,231748570,17640,17630,17640,17630,22
|
|
20230904,141900,231360500,17640,17640,17640,17640,0
|
|
20230904,141800,231360500,17640,17640,17640,17640,0
|
|
20230904,141700,231360500,17640,17640,17640,17640,0
|
|
20230904,141600,231360500,17640,17640,17640,17640,0
|
|
20230904,141500,231360500,17640,17640,17640,17640,0
|
|
20230904,141400,231360500,17640,17640,17640,17640,0
|
|
20230904,141300,231360500,17640,17630,17640,17630,12
|
|
20230904,141200,231148930,17640,17640,17640,17640,0
|
|
20230904,141100,231148930,17640,17640,17640,17640,0
|
|
20230904,141000,231148930,17640,17640,17640,17640,0
|
|
20230904,140900,231148930,17640,17640,17640,17640,50
|
|
20230904,140800,230266930,17640,17640,17640,17640,0
|
|
20230904,140700,230266930,17640,17640,17640,17640,0
|
|
20230904,140600,230266930,17640,17640,17640,17640,2
|
|
20230904,140500,230231650,17640,17640,17640,17640,0
|
|
20230904,140400,230231650,17640,17640,17640,17640,0
|
|
20230904,140300,230231650,17640,17640,17640,17640,0
|
|
20230904,140200,230231650,17640,17640,17640,17640,0
|
|
20230904,140100,230231650,17640,17640,17640,17640,0
|
|
20230904,140000,230231650,17640,17640,17640,17640,0
|
|
20230904,135900,230231650,17640,17640,17640,17640,0
|
|
20230904,135800,230231650,17640,17640,17640,17640,10
|
|
20230904,135700,230055250,17640,17620,17640,17550,191
|
|
20230904,135600,226703030,17650,17650,17650,17650,0
|
|
20230904,135500,226703030,17650,17650,17650,17650,0
|
|
20230904,135400,226703030,17650,17620,17650,17550,109
|
|
20230904,135300,224788920,17650,17650,17650,17650,0
|
|
20230904,135200,224788920,17650,17650,17650,17650,0
|
|
20230904,135100,224788920,17650,17650,17650,17650,0
|
|
20230904,135000,224788920,17650,17630,17650,17630,6
|
|
20230904,134900,224683120,17650,17650,17650,17650,3
|
|
20230904,134800,224630170,17650,17650,17650,17650,0
|
|
20230904,134700,224630170,17650,17630,17650,17630,11
|
|
20230904,134600,224436220,17650,17650,17650,17650,5
|
|
20230904,134500,224347970,17650,17650,17650,17650,2
|
|
20230904,134400,224312670,17650,17650,17650,17650,0
|
|
20230904,134300,224312670,17650,17650,17650,17650,0
|
|
20230904,134200,224312670,17650,17650,17650,17650,1
|
|
20230904,134100,224295020,17590,17580,17590,17580,99
|
|
20230904,134000,222554010,17580,17580,17580,17580,2
|
|
20230904,133900,222518850,17580,17580,17580,17580,0
|
|
20230904,133800,222518850,17580,17570,17580,17540,154
|
|
20230904,133700,219814550,17580,17580,17580,17580,0
|
|
20230904,133600,219814550,17580,17580,17580,17580,0
|
|
20230904,133500,219814550,17580,17580,17580,17580,10
|
|
20230904,133400,219638750,17580,17580,17580,17580,1
|
|
20230904,133300,219621170,17590,17590,17590,17590,30
|
|
20230904,133200,219093470,17590,17590,17590,17590,21
|
|
20230904,133100,218724080,17560,17580,17590,17560,168
|
|
20230904,133000,215772150,17590,17590,17590,17590,0
|
|
20230904,132900,215772150,17590,17590,17590,17590,0
|
|
20230904,132800,215772150,17590,17590,17590,17590,33
|
|
20230904,132700,215191680,17580,17580,17580,17580,76
|
|
20230904,132600,213855600,17590,17590,17590,17590,101
|
|
20230904,132500,212079010,17580,17590,17590,17580,87
|
|
20230904,132400,210548740,17590,17590,17590,17590,10
|
|
20230904,132300,210372840,17590,17590,17590,17590,0
|
|
20230904,132200,210372840,17590,17590,17590,17590,2
|
|
20230904,132100,210337660,17590,17590,17590,17590,2
|
|
20230904,132000,210302480,17590,17590,17590,17590,0
|
|
20230904,131900,210302480,17590,17590,17590,17590,1
|
|
20230904,131800,210284890,17590,17550,17590,17540,151
|
|
20230904,131700,207635330,17590,17590,17590,17590,1
|
|
20230904,131600,207617740,17550,17550,17550,17550,222
|
|
20230904,131500,203721640,17590,17560,17590,17550,684
|
|
20230904,131400,191714470,17590,17590,17590,17590,2
|
|
20230904,131300,191679290,17590,17590,17590,17570,489
|
|
20230904,131200,183082740,17600,17630,17640,17600,759
|
|
20230904,131100,169716630,17650,17650,17650,17650,1
|
|
20230904,131000,169698980,17630,17630,17630,17630,2
|
|
20230904,130900,169663720,17650,17650,17650,17650,0
|
|
20230904,130800,169663720,17650,17650,17650,17650,120
|
|
20230904,130700,167545720,17650,17650,17650,17650,0
|
|
20230904,130600,167545720,17650,17620,17650,17620,12
|
|
20230904,130500,167334220,17650,17630,17650,17630,2
|
|
20230904,130400,167298940,17650,17650,17650,17650,50
|
|
20230904,130300,166416440,17650,17650,17650,17650,10
|
|
20230904,130200,166239940,17650,17650,17650,17650,0
|
|
20230904,130100,166239940,17650,17650,17650,17650,0
|
|
20230904,130000,166239940,17650,17650,17650,17650,0
|
|
20230904,125900,166239940,17650,17650,17650,17650,0
|
|
20230904,125800,166239940,17650,17650,17650,17650,0
|
|
20230904,125700,166239940,17650,17650,17650,17650,5
|
|
20230904,125600,166151690,17650,17650,17650,17650,0
|
|
20230904,125500,166151690,17650,17650,17650,17650,0
|
|
20230904,125400,166151690,17650,17650,17650,17650,10
|
|
20230904,125300,165975190,17650,17650,17650,17650,0
|
|
20230904,125200,165975190,17650,17650,17650,17650,0
|
|
20230904,125100,165975190,17650,17650,17650,17650,0
|
|
20230904,125000,165975190,17650,17650,17650,17650,0
|
|
20230904,124900,165975190,17650,17650,17650,17650,0
|
|
20230904,124800,165975190,17650,17650,17650,17650,0
|
|
20230904,124700,165975190,17650,17650,17650,17650,0
|
|
20230904,124600,165975190,17650,17650,17650,17650,11
|
|
20230904,124500,165781040,17650,17650,17650,17650,0
|
|
20230904,124400,165781040,17650,17650,17650,17650,0
|
|
20230904,124300,165781040,17650,17650,17650,17650,0
|
|
20230904,124200,165781040,17650,17650,17650,17650,0
|
|
20230904,124100,165781040,17650,17650,17650,17650,0
|
|
20230904,124000,165781040,17650,17650,17650,17650,0
|
|
20230904,123900,165781040,17650,17650,17650,17650,0
|
|
20230904,123800,165781040,17650,17650,17650,17650,0
|
|
20230904,123700,165781040,17650,17650,17650,17650,1
|
|
20230904,123600,165763390,17650,17650,17650,17650,40
|
|
20230904,123500,165057390,17650,17650,17650,17650,0
|
|
20230904,123400,165057390,17650,17590,17650,17590,361
|
|
20230904,123300,158699340,17650,17650,17650,17650,1
|
|
20230904,123200,158681690,17650,17650,17650,17650,0
|
|
20230904,123100,158681690,17650,17650,17650,17650,2
|
|
20230904,123000,158646390,17650,17650,17650,17650,0
|
|
20230904,122900,158646390,17650,17620,17650,17590,234
|
|
20230904,122800,154526370,17650,17650,17650,17650,1
|
|
20230904,122700,154508720,17620,17620,17620,17620,0
|
|
20230904,122600,154508720,17620,17620,17620,17620,91
|
|
20230904,122500,152905300,17610,17620,17620,17610,3
|
|
20230904,122400,152852460,17600,17600,17600,17600,2
|
|
20230904,122300,152817260,17600,17600,17600,17600,70
|
|
20230904,122200,151585260,17600,17600,17600,17600,1
|
|
20230904,122100,151567660,17620,17620,17620,17620,15
|
|
20230904,122000,151303360,17620,17620,17620,17620,1
|
|
20230904,121900,151285740,17620,17600,17620,17600,3
|
|
20230904,121800,151232920,17600,17610,17610,17600,344
|
|
20230904,121700,145177000,17620,17620,17620,17620,0
|
|
20230904,121600,145177000,17620,17620,17620,17620,105
|
|
20230904,121500,143326900,17630,17650,17650,17630,3
|
|
20230904,121400,143273970,17630,17650,17650,17630,701
|
|
20230904,121300,130907880,17660,17660,17660,17660,0
|
|
20230904,121200,130907880,17660,17660,17660,17660,0
|
|
20230904,121100,130907880,17660,17660,17660,17660,77
|
|
20230904,121000,129548060,17680,17680,17680,17680,0
|
|
20230904,120900,129548060,17680,17680,17680,17680,0
|
|
20230904,120800,129548060,17680,17680,17680,17680,14
|
|
20230904,120700,129300540,17730,17730,17730,17730,2
|
|
20230904,120600,129265080,17680,17680,17680,17680,10
|
|
20230904,120500,129088280,17660,17660,17660,17660,21
|
|
20230904,120400,128717420,17660,17660,17660,17660,0
|
|
20230904,120300,128717420,17660,17660,17660,17660,2
|
|
20230904,120200,128682100,17680,17680,17680,17680,100
|
|
20230904,120100,126914100,17680,17680,17680,17680,1
|
|
20230904,120000,126896420,17680,17680,17680,17680,1
|
|
20230904,115900,126878740,17660,17660,17660,17660,0
|
|
20230904,115800,126878740,17660,17660,17660,17660,0
|
|
20230904,115700,126878740,17660,17660,17660,17660,66
|
|
20230904,115600,125713180,17660,17660,17660,17660,185
|
|
20230904,115500,122446080,17660,17670,17670,17660,22
|
|
20230904,115400,122057490,17680,17670,17680,17670,4
|
|
20230904,115300,121986800,17670,17680,17680,17670,125
|
|
20230904,115200,119776910,17700,17700,17700,17700,2
|
|
20230904,115100,119741510,17730,17730,17730,17730,0
|
|
20230904,115000,119741510,17730,17730,17730,17730,0
|
|
20230904,114900,119741510,17730,17730,17730,17730,2
|
|
20230904,114800,119706050,17730,17730,17730,17730,1
|
|
20230904,114700,119688320,17690,17710,17710,17690,178
|
|
20230904,114600,116537490,17710,17710,17710,17710,33
|
|
20230904,114500,115953060,17720,17720,17720,17720,0
|
|
20230904,114400,115953060,17720,17720,17720,17720,0
|
|
20230904,114300,115953060,17720,17720,17720,17720,70
|
|
20230904,114200,114712660,17720,17720,17720,17720,0
|
|
20230904,114100,114712660,17720,17720,17720,17720,0
|
|
20230904,114000,114712660,17720,17720,17720,17720,0
|
|
20230904,113900,114712660,17720,17720,17720,17720,0
|
|
20230904,113800,114712660,17720,17720,17720,17720,0
|
|
20230904,113700,114712660,17720,17720,17720,17720,1
|
|
20230904,113600,114694940,17720,17720,17720,17720,0
|
|
20230904,113500,114694940,17720,17720,17720,17720,0
|
|
20230904,113400,114694940,17720,17720,17720,17720,0
|
|
20230904,113300,114694940,17720,17720,17720,17720,1
|
|
20230904,113200,114677220,17730,17730,17730,17730,1
|
|
20230904,113100,114659490,17730,17730,17730,17730,0
|
|
20230904,113000,114659490,17730,17730,17730,17730,0
|
|
20230904,112900,114659490,17730,17730,17730,17730,11
|
|
20230904,112800,114464460,17730,17730,17730,17730,0
|
|
20230904,112700,114464460,17730,17730,17730,17730,1
|
|
20230904,112600,114446730,17730,17730,17730,17730,0
|
|
20230904,112500,114446730,17730,17730,17730,17730,1
|
|
20230904,112400,114429000,17730,17730,17730,17730,0
|
|
20230904,112300,114429000,17730,17730,17730,17730,0
|
|
20230904,112200,114429000,17730,17730,17730,17730,0
|
|
20230904,112100,114429000,17730,17730,17730,17730,0
|
|
20230904,112000,114429000,17730,17730,17730,17730,0
|
|
20230904,111900,114429000,17730,17730,17730,17730,5
|
|
20230904,111800,114340350,17730,17730,17730,17730,0
|
|
20230904,111700,114340350,17730,17730,17730,17730,0
|
|
20230904,111600,114340350,17730,17730,17730,17730,0
|
|
20230904,111500,114340350,17730,17730,17730,17730,1
|
|
20230904,111400,114322620,17710,17710,17710,17710,0
|
|
20230904,111300,114322620,17710,17710,17710,17710,0
|
|
20230904,111200,114322620,17710,17710,17710,17710,0
|
|
20230904,111100,114322620,17710,17710,17710,17710,0
|
|
20230904,111000,114322620,17710,17710,17710,17710,10
|
|
20230904,110900,114145520,17730,17730,17730,17730,0
|
|
20230904,110800,114145520,17730,17730,17730,17730,0
|
|
20230904,110700,114145520,17730,17730,17730,17730,0
|
|
20230904,110600,114145520,17730,17730,17730,17730,0
|
|
20230904,110500,114145520,17730,17730,17730,17730,0
|
|
20230904,110400,114145520,17730,17730,17730,17730,0
|
|
20230904,110300,114145520,17730,17730,17730,17730,0
|
|
20230904,110200,114145520,17730,17730,17730,17730,0
|
|
20230904,110100,114145520,17730,17730,17730,17730,0
|
|
20230904,110000,114145520,17730,17730,17730,17730,1
|
|
20230904,105900,114127790,17730,17730,17730,17730,0
|
|
20230904,105800,114127790,17730,17730,17730,17730,0
|
|
20230904,105700,114127790,17730,17730,17730,17730,0
|
|
20230904,105600,114127790,17730,17680,17730,17680,2
|
|
20230904,105500,114092380,17660,17660,17660,17660,0
|
|
20230904,105400,114092380,17660,17670,17670,17660,240
|
|
20230904,105300,109853970,17660,17660,17660,17660,22
|
|
20230904,105200,109465450,17660,17680,17680,17660,59
|
|
20230904,105100,108423350,17660,17730,17730,17660,2
|
|
20230904,105000,108387960,17730,17660,17730,17660,3
|
|
20230904,104900,108334910,17730,17730,17730,17730,1
|
|
20230904,104800,108317180,17670,17670,17670,17670,6
|
|
20230904,104700,108211160,17670,17660,17670,17660,12
|
|
20230904,104600,107999140,17660,17660,17670,17660,102
|
|
20230904,104500,106197800,17670,17670,17670,17670,209
|
|
20230904,104400,102504770,17670,17670,17670,17670,10
|
|
20230904,104300,102328070,17680,17690,17690,17680,4
|
|
20230904,104200,102257330,17730,17700,17730,17690,12
|
|
20230904,104100,102044910,17730,17730,17730,17710,177
|
|
20230904,104000,98907220,17730,17730,17730,17730,5
|
|
20230904,103900,98818570,17730,17730,17730,17730,0
|
|
20230904,103800,98818570,17730,17730,17730,17730,0
|
|
20230904,103700,98818570,17730,17750,17750,17730,100
|
|
20230904,103600,97044160,17800,17800,17800,17800,1
|
|
20230904,103500,97026360,17800,17800,17800,17800,5
|
|
20230904,103400,96937360,17800,17800,17800,17800,0
|
|
20230904,103300,96937360,17800,17800,17800,17800,0
|
|
20230904,103200,96937360,17800,17800,17800,17800,0
|
|
20230904,103100,96937360,17800,17800,17800,17800,0
|
|
20230904,103000,96937360,17800,17800,17800,17800,0
|
|
20230904,102900,96937360,17800,17800,17800,17800,0
|
|
20230904,102800,96937360,17800,17800,17800,17800,0
|
|
20230904,102700,96937360,17800,17800,17800,17800,0
|
|
20230904,102600,96937360,17800,17800,17800,17800,0
|
|
20230904,102500,96937360,17800,17800,17800,17800,0
|
|
20230904,102400,96937360,17800,17800,17800,17800,0
|
|
20230904,102300,96937360,17800,17800,17800,17800,1
|
|
20230904,102200,96919560,17750,17750,17750,17750,10
|
|
20230904,102100,96742060,17800,17800,17800,17800,0
|
|
20230904,102000,96742060,17800,17800,17800,17800,0
|
|
20230904,101900,96742060,17800,17790,17800,17790,2
|
|
20230904,101800,96706470,17770,17770,17770,17770,25
|
|
20230904,101700,96262220,17790,17790,17790,17790,0
|
|
20230904,101600,96262220,17790,17790,17790,17790,3
|
|
20230904,101500,96208850,17800,17800,17800,17800,0
|
|
20230904,101400,96208850,17800,17800,17800,17800,0
|
|
20230904,101300,96208850,17800,17740,17800,17740,11
|
|
20230904,101200,96013650,17740,17740,17740,17740,0
|
|
20230904,101100,96013650,17740,17740,17740,17740,0
|
|
20230904,101000,96013650,17740,17790,17810,17740,12
|
|
20230904,100900,95800250,17810,17810,17810,17810,0
|
|
20230904,100800,95800250,17810,17810,17810,17810,0
|
|
20230904,100700,95800250,17810,17810,17810,17810,0
|
|
20230904,100600,95800250,17810,17810,17810,17810,0
|
|
20230904,100500,95800250,17810,17810,17810,17810,0
|
|
20230904,100400,95800250,17810,17810,17810,17810,0
|
|
20230904,100300,95800250,17810,17810,17810,17810,30
|
|
20230904,100200,95265950,17810,17810,17810,17810,0
|
|
20230904,100100,95265950,17810,17810,17810,17810,0
|
|
20230904,100000,95265950,17810,17810,17810,17810,2
|
|
20230904,095900,95230330,17810,17810,17810,17810,0
|
|
20230904,095800,95230330,17810,17810,17810,17810,95
|
|
20230904,095700,93538380,17840,17840,17840,17840,0
|
|
20230904,095600,93538380,17840,17840,17840,17840,0
|
|
20230904,095500,93538380,17840,17840,17840,17840,14
|
|
20230904,095400,93288620,17840,17840,17840,17840,0
|
|
20230904,095300,93288620,17840,17840,17840,17840,0
|
|
20230904,095200,93288620,17840,17840,17840,17840,28
|
|
20230904,095100,92789100,17840,17840,17840,17840,0
|
|
20230904,095000,92789100,17840,17840,17840,17840,21
|
|
20230904,094900,92414460,17730,17730,17730,17730,270
|
|
20230904,094800,87627360,17840,17840,17840,17640,306
|
|
20230904,094700,82200800,17840,17840,17840,17840,5
|
|
20230904,094600,82111600,17850,17850,17850,17850,0
|
|
20230904,094500,82111600,17850,17850,17850,17850,0
|
|
20230904,094400,82111600,17850,17860,17860,17850,9
|
|
20230904,094300,81950890,17860,17860,17860,17860,0
|
|
20230904,094200,81950890,17860,17850,17860,17850,49
|
|
20230904,094100,81076220,17860,17860,17860,17860,11
|
|
20230904,094000,80879760,17850,17850,17850,17850,1
|
|
20230904,093900,80861910,17850,17850,17850,17820,105
|
|
20230904,093800,78987690,17820,17820,17820,17820,9
|
|
20230904,093700,78827310,17820,17810,17820,17800,202
|
|
20230904,093600,75231680,17820,17860,17860,17810,53
|
|
20230904,093500,74287190,17870,17870,17870,17870,67
|
|
20230904,093400,73089900,17880,17880,17880,17880,2
|
|
20230904,093300,73054140,17800,17760,17800,17760,397
|
|
20230904,093200,65998700,17760,17760,17760,17760,1
|
|
20230904,093100,65980940,17760,17760,17760,17760,0
|
|
20230904,093000,65980940,17760,17760,17760,17760,12
|
|
20230904,092900,65767820,17760,17760,17760,17760,0
|
|
20230904,092800,65767820,17760,17690,17760,17690,421
|
|
20230904,092700,58309670,17680,17660,17680,17660,123
|
|
20230904,092600,56135300,17660,17660,17660,17660,11
|
|
20230904,092500,55941040,17680,17680,17680,17680,3
|
|
20230904,092400,55888000,17690,17690,17690,17610,332
|
|
20230904,092300,50041320,17610,17610,17610,17610,0
|
|
20230904,092200,50041320,17610,17610,17610,17610,1
|
|
20230904,092100,50023710,17610,17610,17610,17610,0
|
|
20230904,092000,50023710,17610,17610,17610,17610,0
|
|
20230904,091900,50023710,17610,17660,17660,17610,242
|
|
20230904,091800,45754690,17660,17610,17660,17610,42
|
|
20230904,091700,45015020,17670,17730,17730,17670,11
|
|
20230904,091600,44820540,17730,17700,17730,17700,6
|
|
20230904,091500,44714310,17710,17740,17740,17700,936
|
|
20230904,091400,28146390,17610,17740,17750,17610,18
|
|
20230904,091300,27829140,17610,17650,17650,17610,45
|
|
20230904,091200,27035730,17760,17760,17760,17760,0
|
|
20230904,091100,27035730,17760,17760,17760,17760,6
|
|
20230904,091000,26929170,17760,17760,17760,17760,86
|
|
20230904,090900,25401810,17760,17760,17760,17760,0
|
|
20230904,090800,25401810,17760,17690,17780,17690,20
|
|
20230904,090700,25047570,17780,17790,17800,17780,5
|
|
20230904,090600,24958620,17690,17690,17700,17690,8
|
|
20230904,090500,24817080,17690,17550,17690,17550,101
|
|
20230904,090400,23044390,17630,17630,17630,17630,0
|
|
20230904,090300,23044390,17630,17620,17630,17620,17
|
|
20230904,090200,22744840,17620,17540,17620,17530,38
|
|
20230904,090100,22077390,17530,17620,17620,17530,779
|
|
20230904,090000,8420970,17620,17530,17620,17530,447
|