632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192900,525105420,10200,10200,10200,10200,3948
|
|
20230905,192800,525105420,10200,10200,10200,10200,0
|
|
20230905,192700,525105420,10200,10200,10200,10200,0
|
|
20230905,192600,525105420,10200,10200,10200,10200,0
|
|
20230905,192500,525105420,10200,10200,10200,10200,0
|
|
20230905,192400,525105420,10200,10200,10200,10200,0
|
|
20230905,192300,525105420,10200,10200,10200,10200,0
|
|
20230905,192200,525105420,10200,10200,10200,10200,0
|
|
20230905,192100,525105420,10200,10200,10200,10200,0
|
|
20230905,192000,525105420,10200,10200,10200,10200,0
|
|
20230905,191900,525105420,10200,10200,10200,10200,0
|
|
20230905,191800,525105420,10200,10200,10200,10200,0
|
|
20230905,191700,525105420,10200,10200,10200,10200,0
|
|
20230905,191600,525105420,10200,10200,10200,10200,0
|
|
20230905,191500,525105420,10200,10200,10200,10200,0
|
|
20230905,191400,525105420,10200,10200,10200,10200,0
|
|
20230905,191300,525105420,10200,10200,10200,10200,0
|
|
20230905,191200,525105420,10200,10200,10200,10200,0
|
|
20230905,191100,525105420,10200,10200,10200,10200,0
|
|
20230905,191000,525105420,10200,10200,10200,10200,0
|
|
20230905,190900,525105420,10200,10200,10200,10200,0
|
|
20230905,190800,525105420,10200,10200,10200,10200,0
|
|
20230905,190700,525105420,10200,10200,10200,10200,0
|
|
20230905,190600,525105420,10200,10200,10200,10200,0
|
|
20230905,190500,525105420,10200,10200,10200,10200,0
|
|
20230905,190400,525105420,10200,10200,10200,10200,0
|
|
20230905,190300,525105420,10200,10200,10200,10200,0
|
|
20230905,190200,525105420,10200,10200,10200,10200,0
|
|
20230905,190100,525105420,10200,10200,10200,10200,0
|
|
20230905,190000,525105420,10200,10200,10200,10200,0
|
|
20230905,185900,525105420,10200,10200,10200,10200,3948
|
|
20230905,185800,525105420,10200,10200,10200,10200,0
|
|
20230905,185700,525105420,10200,10200,10200,10200,0
|
|
20230905,185600,525105420,10200,10200,10200,10200,0
|
|
20230905,185500,525105420,10200,10200,10200,10200,0
|
|
20230905,185400,525105420,10200,10200,10200,10200,0
|
|
20230905,185300,525105420,10200,10200,10200,10200,0
|
|
20230905,185200,525105420,10200,10200,10200,10200,0
|
|
20230905,185100,525105420,10200,10200,10200,10200,0
|
|
20230905,185000,525105420,10200,10200,10200,10200,0
|
|
20230905,184900,525105420,10200,10200,10200,10200,0
|
|
20230905,184800,525105420,10200,10200,10200,10200,0
|
|
20230905,184700,525105420,10200,10200,10200,10200,0
|
|
20230905,184600,525105420,10200,10200,10200,10200,0
|
|
20230905,184500,525105420,10200,10200,10200,10200,0
|
|
20230905,184400,525105420,10200,10200,10200,10200,0
|
|
20230905,184300,525105420,10200,10200,10200,10200,0
|
|
20230905,184200,525105420,10200,10200,10200,10200,0
|
|
20230905,184100,525105420,10200,10200,10200,10200,0
|
|
20230905,184000,525105420,10200,10200,10200,10200,0
|
|
20230905,183900,525105420,10200,10200,10200,10200,0
|
|
20230905,183800,525105420,10200,10200,10200,10200,0
|
|
20230905,183700,525105420,10200,10200,10200,10200,0
|
|
20230905,183600,525105420,10200,10200,10200,10200,0
|
|
20230905,183500,525105420,10200,10200,10200,10200,0
|
|
20230905,183400,525105420,10200,10200,10200,10200,0
|
|
20230905,183300,525105420,10200,10200,10200,10200,0
|
|
20230905,183200,525105420,10200,10200,10200,10200,0
|
|
20230905,183100,525105420,10200,10200,10200,10200,0
|
|
20230905,183000,525105420,10200,10200,10200,10200,0
|
|
20230905,182900,525105420,10200,10200,10200,10200,3948
|
|
20230905,182800,525105420,10200,10200,10200,10200,0
|
|
20230905,182700,525105420,10200,10200,10200,10200,0
|
|
20230905,182600,525105420,10200,10200,10200,10200,0
|
|
20230905,182500,525105420,10200,10200,10200,10200,0
|
|
20230905,182400,525105420,10200,10200,10200,10200,0
|
|
20230905,182300,525105420,10200,10200,10200,10200,0
|
|
20230905,182200,525105420,10200,10200,10200,10200,0
|
|
20230905,182100,525105420,10200,10200,10200,10200,0
|
|
20230905,182000,525105420,10200,10200,10200,10200,0
|
|
20230905,181900,525105420,10200,10200,10200,10200,0
|
|
20230905,181800,525105420,10200,10200,10200,10200,0
|
|
20230905,181700,525105420,10200,10200,10200,10200,0
|
|
20230905,181600,525105420,10200,10200,10200,10200,0
|
|
20230905,181500,525105420,10200,10200,10200,10200,0
|
|
20230905,181400,525105420,10200,10200,10200,10200,0
|
|
20230905,181300,525105420,10200,10200,10200,10200,0
|
|
20230905,181200,525105420,10200,10200,10200,10200,0
|
|
20230905,181100,525105420,10200,10200,10200,10200,0
|
|
20230905,181000,525105420,10200,10200,10200,10200,0
|
|
20230905,180900,525105420,10200,10200,10200,10200,0
|
|
20230905,180800,525105420,10200,10200,10200,10200,0
|
|
20230905,180700,525105420,10200,10200,10200,10200,0
|
|
20230905,180600,525105420,10200,10200,10200,10200,0
|
|
20230905,180500,525105420,10200,10200,10200,10200,0
|
|
20230905,180400,525105420,10200,10200,10200,10200,0
|
|
20230905,180300,525105420,10200,10200,10200,10200,0
|
|
20230905,180200,525105420,10200,10200,10200,10200,0
|
|
20230905,180100,525105420,10200,10200,10200,10200,0
|
|
20230905,180000,525105420,10200,10200,10200,10200,0
|
|
20230905,175900,525105420,10200,10200,10200,10200,3948
|
|
20230905,175800,525105420,10200,10200,10200,10200,0
|
|
20230905,175700,525105420,10200,10200,10200,10200,0
|
|
20230905,175600,525105420,10200,10200,10200,10200,0
|
|
20230905,175500,525105420,10200,10200,10200,10200,0
|
|
20230905,175400,525105420,10200,10200,10200,10200,0
|
|
20230905,175300,525105420,10200,10200,10200,10200,0
|
|
20230905,175200,525105420,10200,10200,10200,10200,0
|
|
20230905,175100,525105420,10200,10200,10200,10200,0
|
|
20230905,175000,525105420,10200,10200,10200,10200,0
|
|
20230905,174900,525105420,10200,10200,10200,10200,0
|
|
20230905,174800,525105420,10200,10200,10200,10200,0
|
|
20230905,174700,525105420,10200,10200,10200,10200,0
|
|
20230905,174600,525105420,10200,10200,10200,10200,0
|
|
20230905,174500,525105420,10200,10200,10200,10200,0
|
|
20230905,174400,525105420,10200,10200,10200,10200,0
|
|
20230905,174300,525105420,10200,10200,10200,10200,0
|
|
20230905,174200,525105420,10200,10200,10200,10200,0
|
|
20230905,174100,525105420,10200,10200,10200,10200,0
|
|
20230905,174000,525105420,10200,10200,10200,10200,0
|
|
20230905,173900,525105420,10200,10200,10200,10200,0
|
|
20230905,173800,525105420,10200,10200,10200,10200,0
|
|
20230905,173700,525105420,10200,10200,10200,10200,0
|
|
20230905,173600,525105420,10200,10200,10200,10200,0
|
|
20230905,173500,525105420,10200,10200,10200,10200,0
|
|
20230905,173400,525105420,10200,10200,10200,10200,0
|
|
20230905,173300,525105420,10200,10200,10200,10200,0
|
|
20230905,173200,525105420,10200,10200,10200,10200,0
|
|
20230905,173100,525105420,10200,10200,10200,10200,0
|
|
20230905,173000,525105420,10200,10200,10200,10200,0
|
|
20230905,172900,525105420,10200,10200,10200,10200,3948
|
|
20230905,172800,525105420,10200,10200,10200,10200,0
|
|
20230905,172700,525105420,10200,10200,10200,10200,0
|
|
20230905,172600,525105420,10200,10200,10200,10200,0
|
|
20230905,172500,525105420,10200,10200,10200,10200,0
|
|
20230905,172400,525105420,10200,10200,10200,10200,0
|
|
20230905,172300,525105420,10200,10200,10200,10200,0
|
|
20230905,172200,525105420,10200,10200,10200,10200,0
|
|
20230905,172100,525105420,10200,10200,10200,10200,0
|
|
20230905,172000,525105420,10200,10200,10200,10200,0
|
|
20230905,171900,525105420,10200,10200,10200,10200,0
|
|
20230905,171800,525105420,10200,10200,10200,10200,0
|
|
20230905,171700,525105420,10200,10200,10200,10200,0
|
|
20230905,171600,525105420,10200,10200,10200,10200,0
|
|
20230905,171500,525105420,10200,10200,10200,10200,0
|
|
20230905,171400,525105420,10200,10200,10200,10200,0
|
|
20230905,171300,525105420,10200,10200,10200,10200,0
|
|
20230905,171200,525105420,10200,10200,10200,10200,0
|
|
20230905,171100,525105420,10200,10200,10200,10200,0
|
|
20230905,171000,525105420,10200,10200,10200,10200,0
|
|
20230905,170900,525105420,10200,10200,10200,10200,0
|
|
20230905,170800,525105420,10200,10200,10200,10200,0
|
|
20230905,170700,525105420,10200,10200,10200,10200,0
|
|
20230905,170600,525105420,10200,10200,10200,10200,0
|
|
20230905,170500,525105420,10200,10200,10200,10200,0
|
|
20230905,170400,525105420,10200,10200,10200,10200,0
|
|
20230905,170300,525105420,10200,10200,10200,10200,0
|
|
20230905,170200,525105420,10200,10200,10200,10200,0
|
|
20230905,170100,525105420,10200,10200,10200,10200,0
|
|
20230905,170000,525105420,10200,10200,10200,10200,0
|
|
20230905,165900,525105420,10200,10200,10200,10200,3948
|
|
20230905,165800,525105420,10200,10200,10200,10200,0
|
|
20230905,165700,525105420,10200,10200,10200,10200,0
|
|
20230905,165600,525105420,10200,10200,10200,10200,0
|
|
20230905,165500,525105420,10200,10200,10200,10200,0
|
|
20230905,165400,525105420,10200,10200,10200,10200,0
|
|
20230905,165300,525105420,10200,10200,10200,10200,0
|
|
20230905,165200,525105420,10200,10200,10200,10200,0
|
|
20230905,165100,525105420,10200,10200,10200,10200,0
|
|
20230905,165000,525105420,10200,10200,10200,10200,0
|
|
20230905,164900,525105420,10200,10200,10200,10200,0
|
|
20230905,164800,525105420,10200,10200,10200,10200,0
|
|
20230905,164700,525105420,10200,10200,10200,10200,0
|
|
20230905,164600,525105420,10200,10200,10200,10200,0
|
|
20230905,164500,525105420,10200,10200,10200,10200,0
|
|
20230905,164400,525105420,10200,10200,10200,10200,0
|
|
20230905,164300,525105420,10200,10200,10200,10200,0
|
|
20230905,164200,525105420,10200,10200,10200,10200,0
|
|
20230905,164100,525105420,10200,10200,10200,10200,0
|
|
20230905,164000,525105420,10200,10200,10200,10200,0
|
|
20230905,163900,525105420,10200,10200,10200,10200,0
|
|
20230905,163800,525105420,10200,10200,10200,10200,0
|
|
20230905,163700,525105420,10200,10200,10200,10200,0
|
|
20230905,163600,525105420,10200,10200,10200,10200,0
|
|
20230905,163500,525105420,10200,10200,10200,10200,0
|
|
20230905,163400,525105420,10200,10200,10200,10200,0
|
|
20230905,163300,525105420,10200,10200,10200,10200,0
|
|
20230905,163200,525105420,10200,10200,10200,10200,0
|
|
20230905,163100,525105420,10200,10200,10200,10200,0
|
|
20230905,163000,525105420,10200,10200,10200,10200,0
|
|
20230905,162900,525105420,10200,10200,10200,10200,3948
|
|
20230905,162800,525105420,10200,10200,10200,10200,0
|
|
20230905,162700,525105420,10200,10200,10200,10200,0
|
|
20230905,162600,525105420,10200,10200,10200,10200,0
|
|
20230905,162500,525105420,10200,10200,10200,10200,0
|
|
20230905,162400,525105420,10200,10200,10200,10200,0
|
|
20230905,162300,525105420,10200,10200,10200,10200,0
|
|
20230905,162200,525105420,10200,10200,10200,10200,0
|
|
20230905,162100,525105420,10200,10200,10200,10200,0
|
|
20230905,162000,525105420,10200,10200,10200,10200,0
|
|
20230905,161900,525105420,10200,10200,10200,10200,0
|
|
20230905,161800,525105420,10200,10200,10200,10200,0
|
|
20230905,161700,525105420,10200,10200,10200,10200,0
|
|
20230905,161600,525105420,10200,10200,10200,10200,0
|
|
20230905,161500,525105420,10200,10200,10200,10200,0
|
|
20230905,161400,525105420,10200,10200,10200,10200,0
|
|
20230905,161300,525105420,10200,10200,10200,10200,0
|
|
20230905,161200,525105420,10200,10200,10200,10200,0
|
|
20230905,161100,525105420,10200,10200,10200,10200,0
|
|
20230905,161000,525105420,10200,10200,10200,10200,0
|
|
20230905,160900,525105420,10200,10200,10200,10200,0
|
|
20230905,160800,525105420,10200,10200,10200,10200,0
|
|
20230905,160700,525105420,10200,10200,10200,10200,0
|
|
20230905,160600,525105420,10200,10200,10200,10200,0
|
|
20230905,160500,525105420,10200,10200,10200,10200,0
|
|
20230905,160400,525105420,10200,10200,10200,10200,0
|
|
20230905,160300,525105420,10200,10200,10200,10200,0
|
|
20230905,160200,525105420,10200,10200,10200,10200,0
|
|
20230905,160100,525105420,10200,10200,10200,10200,0
|
|
20230905,160000,525105420,10200,10200,10200,10200,0
|
|
20230905,155900,525105420,10200,10200,10200,10200,3948
|
|
20230905,155800,525105420,10200,10200,10200,10200,0
|
|
20230905,155700,525105420,10200,10200,10200,10200,0
|
|
20230905,155600,525105420,10200,10200,10200,10200,0
|
|
20230905,155500,525105420,10200,10200,10200,10200,0
|
|
20230905,155400,525105420,10200,10200,10200,10200,0
|
|
20230905,155300,525105420,10200,10200,10200,10200,0
|
|
20230905,155200,525105420,10200,10200,10200,10200,0
|
|
20230905,155100,525105420,10200,10200,10200,10200,0
|
|
20230905,155000,525105420,10200,10200,10200,10200,0
|
|
20230905,154900,525105420,10200,10200,10200,10200,0
|
|
20230905,154800,525105420,10200,10200,10200,10200,0
|
|
20230905,154700,525105420,10200,10200,10200,10200,0
|
|
20230905,154600,525105420,10200,10200,10200,10200,0
|
|
20230905,154500,525105420,10200,10200,10200,10200,0
|
|
20230905,154400,525105420,10200,10200,10200,10200,0
|
|
20230905,154300,525105420,10200,10200,10200,10200,0
|
|
20230905,154200,525105420,10200,10200,10200,10200,0
|
|
20230905,154100,525105420,10200,10200,10200,10200,0
|
|
20230905,154000,525105420,10200,10200,10200,10200,0
|
|
20230905,153900,525105420,10200,10200,10200,10200,0
|
|
20230905,153800,525105420,10200,10200,10200,10200,0
|
|
20230905,153700,525105420,10200,10200,10200,10200,0
|
|
20230905,153600,525105420,10200,10200,10200,10200,0
|
|
20230905,153500,525105420,10200,10200,10200,10200,0
|
|
20230905,153400,525105420,10200,10200,10200,10200,0
|
|
20230905,153300,525105420,10200,10200,10200,10200,0
|
|
20230905,153200,525105420,10200,10200,10200,10200,0
|
|
20230905,153100,525105420,10200,10200,10200,10200,0
|
|
20230905,153000,525105420,10200,10200,10200,10200,3948
|
|
20230905,152900,484835820,10280,10280,10280,10280,0
|
|
20230905,152800,484835820,10280,10280,10280,10280,0
|
|
20230905,152700,484835820,10280,10280,10280,10280,0
|
|
20230905,152600,484835820,10280,10280,10280,10280,0
|
|
20230905,152500,484835820,10280,10280,10280,10280,0
|
|
20230905,152400,484835820,10280,10280,10280,10280,0
|
|
20230905,152300,484835820,10280,10280,10280,10280,0
|
|
20230905,152200,484835820,10280,10280,10280,10280,0
|
|
20230905,152100,484835820,10280,10280,10280,10280,0
|
|
20230905,152000,484835820,10280,10280,10280,10280,0
|
|
20230905,151900,484835820,10280,10280,10280,10260,421
|
|
20230905,151800,480513890,10290,10260,10290,10260,497
|
|
20230905,151700,475408370,10270,10270,10270,10270,20
|
|
20230905,151600,475202970,10270,10270,10270,10270,5
|
|
20230905,151500,475151620,10270,10270,10270,10270,0
|
|
20230905,151400,475151620,10270,10270,10270,10270,0
|
|
20230905,151300,475151620,10270,10270,10270,10270,0
|
|
20230905,151200,475151620,10270,10270,10270,10270,299
|
|
20230905,151100,472080890,10270,10270,10270,10270,0
|
|
20230905,151000,472080890,10270,10250,10270,10250,11
|
|
20230905,150900,471967940,10270,10270,10270,10270,0
|
|
20230905,150800,471967940,10270,10270,10270,10270,1
|
|
20230905,150700,471957670,10260,10260,10260,10260,38
|
|
20230905,150600,471567790,10260,10260,10260,10260,0
|
|
20230905,150500,471567790,10260,10260,10260,10260,10
|
|
20230905,150400,471465190,10270,10270,10270,10270,0
|
|
20230905,150300,471465190,10270,10240,10270,10240,123
|
|
20230905,150200,470203580,10240,10250,10260,10240,90
|
|
20230905,150100,469281680,10240,10240,10240,10240,20
|
|
20230905,150000,469076880,10230,10230,10230,10230,0
|
|
20230905,145900,469076880,10230,10240,10270,10230,316
|
|
20230905,145800,465836890,10240,10240,10240,10240,73
|
|
20230905,145700,465089370,10240,10250,10250,10240,702
|
|
20230905,145600,457898910,10250,10250,10250,10250,5
|
|
20230905,145500,457847660,10260,10260,10260,10260,1
|
|
20230905,145400,457837400,10250,10250,10260,10250,6
|
|
20230905,145300,457775880,10240,10240,10240,10240,0
|
|
20230905,145200,457775880,10240,10260,10260,10240,230
|
|
20230905,145100,455416970,10250,10250,10250,10250,0
|
|
20230905,145000,455416970,10250,10270,10270,10250,1723
|
|
20230905,144900,437744560,10270,10270,10270,10270,100
|
|
20230905,144800,436717560,10290,10290,10290,10290,0
|
|
20230905,144700,436717560,10290,10290,10290,10290,0
|
|
20230905,144600,436717560,10290,10290,10290,10290,0
|
|
20230905,144500,436717560,10290,10290,10290,10290,4
|
|
20230905,144400,436676400,10270,10270,10270,10270,0
|
|
20230905,144300,436676400,10270,10280,10280,10270,511
|
|
20230905,144200,431428080,10270,10270,10270,10270,0
|
|
20230905,144100,431428080,10270,10270,10270,10270,0
|
|
20230905,144000,431428080,10270,10270,10270,10270,0
|
|
20230905,143900,431428080,10270,10270,10270,10270,1
|
|
20230905,143800,431417810,10280,10280,10280,10280,0
|
|
20230905,143700,431417810,10280,10280,10280,10280,0
|
|
20230905,143600,431417810,10280,10280,10280,10280,0
|
|
20230905,143500,431417810,10280,10280,10280,10280,0
|
|
20230905,143400,431417810,10280,10280,10280,10280,0
|
|
20230905,143300,431417810,10280,10280,10280,10280,47
|
|
20230905,143200,430934650,10280,10280,10280,10280,0
|
|
20230905,143100,430934650,10280,10280,10280,10280,0
|
|
20230905,143000,430934650,10280,10280,10280,10280,3
|
|
20230905,142900,430903810,10260,10260,10260,10260,112
|
|
20230905,142800,429754690,10270,10270,10270,10270,4
|
|
20230905,142700,429713610,10270,10260,10270,10260,51
|
|
20230905,142600,429190330,10260,10300,10300,10260,1356
|
|
20230905,142500,415243970,10300,10300,10300,10300,3
|
|
20230905,142400,415213070,10300,10300,10300,10300,95
|
|
20230905,142300,414234570,10300,10300,10300,10300,0
|
|
20230905,142200,414234570,10300,10300,10300,10300,0
|
|
20230905,142100,414234570,10300,10300,10310,10300,25
|
|
20230905,142000,413977050,10340,10340,10340,10340,0
|
|
20230905,141900,413977050,10340,10340,10340,10340,0
|
|
20230905,141800,413977050,10340,10340,10340,10340,0
|
|
20230905,141700,413977050,10340,10340,10340,10340,0
|
|
20230905,141600,413977050,10340,10340,10340,10340,0
|
|
20230905,141500,413977050,10340,10340,10340,10340,0
|
|
20230905,141400,413977050,10340,10340,10340,10340,0
|
|
20230905,141300,413977050,10340,10340,10340,10340,0
|
|
20230905,141200,413977050,10340,10340,10340,10340,75
|
|
20230905,141100,413201550,10330,10320,10330,10320,340
|
|
20230905,141000,409689470,10340,10340,10340,10340,0
|
|
20230905,140900,409689470,10340,10340,10340,10340,0
|
|
20230905,140800,409689470,10340,10340,10340,10340,0
|
|
20230905,140700,409689470,10340,10340,10340,10340,0
|
|
20230905,140600,409689470,10340,10330,10340,10330,3
|
|
20230905,140500,409658460,10340,10320,10340,10320,31
|
|
20230905,140400,409338480,10320,10320,10320,10320,0
|
|
20230905,140300,409338480,10320,10320,10320,10320,5
|
|
20230905,140200,409286880,10320,10320,10320,10320,0
|
|
20230905,140100,409286880,10320,10320,10320,10320,0
|
|
20230905,140000,409286880,10320,10320,10320,10320,0
|
|
20230905,135900,409286880,10320,10320,10320,10320,0
|
|
20230905,135800,409286880,10320,10320,10320,10320,0
|
|
20230905,135700,409286880,10320,10320,10320,10320,0
|
|
20230905,135600,409286880,10320,10320,10320,10320,0
|
|
20230905,135500,409286880,10320,10320,10320,10320,0
|
|
20230905,135400,409286880,10320,10320,10320,10320,0
|
|
20230905,135300,409286880,10320,10320,10320,10320,0
|
|
20230905,135200,409286880,10320,10320,10320,10320,0
|
|
20230905,135100,409286880,10320,10320,10320,10320,0
|
|
20230905,135000,409286880,10320,10320,10320,10320,0
|
|
20230905,134900,409286880,10320,10320,10320,10320,0
|
|
20230905,134800,409286880,10320,10320,10320,10320,0
|
|
20230905,134700,409286880,10320,10320,10320,10320,100
|
|
20230905,134600,408254880,10320,10320,10320,10320,0
|
|
20230905,134500,408254880,10320,10320,10320,10320,14
|
|
20230905,134400,408110400,10320,10320,10320,10320,0
|
|
20230905,134300,408110400,10320,10320,10320,10320,0
|
|
20230905,134200,408110400,10320,10320,10320,10320,0
|
|
20230905,134100,408110400,10320,10320,10320,10320,0
|
|
20230905,134000,408110400,10320,10320,10320,10320,3
|
|
20230905,133900,408079440,10280,10290,10290,10280,5
|
|
20230905,133800,408028030,10280,10280,10280,10280,0
|
|
20230905,133700,408028030,10280,10310,10310,10280,902
|
|
20230905,133600,398750470,10310,10300,10310,10300,71
|
|
20230905,133500,398019160,10300,10300,10300,10300,0
|
|
20230905,133400,398019160,10300,10310,10310,10300,4
|
|
20230905,133300,397977940,10270,10270,10270,10270,0
|
|
20230905,133200,397977940,10270,10270,10270,10270,0
|
|
20230905,133100,397977940,10270,10300,10300,10270,450
|
|
20230905,133000,393353230,10300,10300,10300,10300,0
|
|
20230905,132900,393353230,10300,10300,10310,10300,17
|
|
20230905,132800,393178100,10310,10310,10310,10310,0
|
|
20230905,132700,393178100,10310,10310,10310,10310,0
|
|
20230905,132600,393178100,10310,10310,10310,10310,0
|
|
20230905,132500,393178100,10310,10310,10310,10310,0
|
|
20230905,132400,393178100,10310,10310,10310,10310,1
|
|
20230905,132300,393167790,10340,10340,10340,10340,0
|
|
20230905,132200,393167790,10340,10340,10340,10340,0
|
|
20230905,132100,393167790,10340,10340,10340,10340,0
|
|
20230905,132000,393167790,10340,10340,10340,10340,0
|
|
20230905,131900,393167790,10340,10340,10340,10340,0
|
|
20230905,131800,393167790,10340,10340,10340,10340,0
|
|
20230905,131700,393167790,10340,10340,10340,10340,0
|
|
20230905,131600,393167790,10340,10340,10340,10340,0
|
|
20230905,131500,393167790,10340,10350,10350,10340,4
|
|
20230905,131400,393126400,10280,10280,10280,10280,0
|
|
20230905,131300,393126400,10280,10280,10280,10280,0
|
|
20230905,131200,393126400,10280,10280,10280,10280,1
|
|
20230905,131100,393116120,10270,10300,10300,10270,1122
|
|
20230905,131000,381587390,10300,10300,10300,10300,507
|
|
20230905,130900,376365290,10310,10310,10310,10310,20
|
|
20230905,130800,376159090,10310,10310,10310,10310,502
|
|
20230905,130700,370983470,10330,10330,10330,10330,0
|
|
20230905,130600,370983470,10330,10330,10330,10330,0
|
|
20230905,130500,370983470,10330,10330,10330,10330,200
|
|
20230905,130400,368917470,10320,10320,10320,10320,0
|
|
20230905,130300,368917470,10320,10320,10320,10320,261
|
|
20230905,130200,366223950,10320,10320,10320,10320,6
|
|
20230905,130100,366162030,10320,10330,10330,10320,173
|
|
20230905,130000,364376280,10400,10400,10400,10400,0
|
|
20230905,125900,364376280,10400,10400,10400,10400,0
|
|
20230905,125800,364376280,10400,10380,10400,10380,7
|
|
20230905,125700,364303600,10400,10400,10400,10400,0
|
|
20230905,125600,364303600,10400,10400,10400,10400,0
|
|
20230905,125500,364303600,10400,10400,10400,10400,0
|
|
20230905,125400,364303600,10400,10390,10400,10390,156
|
|
20230905,125300,362681720,10430,10390,10440,10390,735
|
|
20230905,125200,355029250,10390,10380,10390,10380,200
|
|
20230905,125100,352951530,10390,10350,10390,10350,6
|
|
20230905,125000,352889350,10350,10300,10350,10300,49
|
|
20230905,124900,352384150,10300,10300,10300,10300,0
|
|
20230905,124800,352384150,10300,10300,10300,10300,0
|
|
20230905,124700,352384150,10300,10300,10300,10300,3
|
|
20230905,124600,352353250,10300,10300,10300,10300,0
|
|
20230905,124500,352353250,10300,10300,10300,10300,6
|
|
20230905,124400,352291450,10270,10270,10270,10270,0
|
|
20230905,124300,352291450,10270,10270,10270,10270,0
|
|
20230905,124200,352291450,10270,10270,10270,10270,0
|
|
20230905,124100,352291450,10270,10270,10270,10270,0
|
|
20230905,124000,352291450,10270,10270,10270,10270,0
|
|
20230905,123900,352291450,10270,10270,10270,10270,0
|
|
20230905,123800,352291450,10270,10280,10280,10260,1015
|
|
20230905,123700,341875510,10280,10280,10280,10280,20
|
|
20230905,123600,341669910,10290,10290,10290,10290,5
|
|
20230905,123500,341618460,10290,10290,10290,10290,1
|
|
20230905,123400,341608170,10300,10300,10300,10300,0
|
|
20230905,123300,341608170,10300,10300,10300,10300,1
|
|
20230905,123200,341597870,10350,10350,10350,10350,0
|
|
20230905,123100,341597870,10350,10350,10350,10350,0
|
|
20230905,123000,341597870,10350,10350,10350,10350,0
|
|
20230905,122900,341597870,10350,10350,10350,10350,0
|
|
20230905,122800,341597870,10350,10350,10350,10350,0
|
|
20230905,122700,341597870,10350,10350,10350,10350,0
|
|
20230905,122600,341597870,10350,10350,10350,10350,0
|
|
20230905,122500,341597870,10350,10300,10350,10300,2303
|
|
20230905,122400,317876920,10340,10350,10350,10300,11
|
|
20230905,122300,317763290,10300,10300,10300,10300,0
|
|
20230905,122200,317763290,10300,10300,10300,10300,1
|
|
20230905,122100,317752990,10360,10360,10360,10360,0
|
|
20230905,122000,317752990,10360,10360,10360,10360,0
|
|
20230905,121900,317752990,10360,10360,10360,10360,0
|
|
20230905,121800,317752990,10360,10360,10360,10360,1
|
|
20230905,121700,317742630,10320,10320,10320,10320,10
|
|
20230905,121600,317639430,10320,10290,10320,10290,1702
|
|
20230905,121500,300099980,10290,10290,10290,10290,19
|
|
20230905,121400,299904470,10300,10300,10300,10300,134
|
|
20230905,121300,298524270,10280,10280,10280,10280,0
|
|
20230905,121200,298524270,10280,10280,10280,10280,2
|
|
20230905,121100,298503710,10280,10300,10310,10270,1665
|
|
20230905,121000,281393860,10280,10310,10310,10280,2396
|
|
20230905,120900,256735480,10310,10320,10320,10310,155
|
|
20230905,120800,255136960,10360,10360,10360,10360,0
|
|
20230905,120700,255136960,10360,10330,10360,10330,3
|
|
20230905,120600,255105940,10330,10350,10350,10330,204
|
|
20230905,120500,252998060,10350,10350,10350,10350,3
|
|
20230905,120400,252967010,10370,10370,10370,10370,4
|
|
20230905,120300,252925530,10370,10370,10370,10370,96
|
|
20230905,120200,251930010,10370,10370,10370,10370,0
|
|
20230905,120100,251930010,10370,10370,10370,10370,0
|
|
20230905,120000,251930010,10370,10370,10370,10370,4
|
|
20230905,115900,251888530,10370,10370,10370,10370,1
|
|
20230905,115800,251878160,10370,10370,10370,10370,6
|
|
20230905,115700,251815940,10370,10370,10370,10370,1
|
|
20230905,115600,251805570,10340,10350,10350,10340,227
|
|
20230905,115500,249458250,10360,10370,10370,10360,32
|
|
20230905,115400,249126420,10390,10390,10390,10390,0
|
|
20230905,115300,249126420,10390,10390,10390,10390,0
|
|
20230905,115200,249126420,10390,10390,10390,10390,0
|
|
20230905,115100,249126420,10390,10390,10390,10390,0
|
|
20230905,115000,249126420,10390,10390,10390,10390,0
|
|
20230905,114900,249126420,10390,10390,10390,10390,0
|
|
20230905,114800,249126420,10390,10390,10390,10390,0
|
|
20230905,114700,249126420,10390,10390,10390,10390,0
|
|
20230905,114600,249126420,10390,10390,10390,10390,70
|
|
20230905,114500,248399120,10390,10390,10390,10390,0
|
|
20230905,114400,248399120,10390,10390,10390,10390,0
|
|
20230905,114300,248399120,10390,10390,10390,10390,0
|
|
20230905,114200,248399120,10390,10390,10390,10390,0
|
|
20230905,114100,248399120,10390,10390,10390,10390,38
|
|
20230905,114000,248004300,10390,10390,10390,10390,0
|
|
20230905,113900,248004300,10390,10390,10390,10390,0
|
|
20230905,113800,248004300,10390,10390,10390,10390,0
|
|
20230905,113700,248004300,10390,10390,10390,10390,0
|
|
20230905,113600,248004300,10390,10390,10390,10390,0
|
|
20230905,113500,248004300,10390,10350,10390,10350,285
|
|
20230905,113400,245054450,10350,10350,10350,10350,0
|
|
20230905,113300,245054450,10350,10360,10360,10350,313
|
|
20230905,113200,241814860,10350,10350,10350,10350,0
|
|
20230905,113100,241814860,10350,10350,10350,10350,0
|
|
20230905,113000,241814860,10350,10350,10350,10350,0
|
|
20230905,112900,241814860,10350,10350,10350,10350,0
|
|
20230905,112800,241814860,10350,10350,10350,10350,0
|
|
20230905,112700,241814860,10350,10350,10350,10350,0
|
|
20230905,112600,241814860,10350,10350,10350,10350,0
|
|
20230905,112500,241814860,10350,10350,10350,10350,96
|
|
20230905,112400,240821260,10350,10350,10350,10340,405
|
|
20230905,112300,236629520,10350,10350,10350,10350,0
|
|
20230905,112200,236629520,10350,10350,10350,10350,0
|
|
20230905,112100,236629520,10350,10350,10350,10350,0
|
|
20230905,112000,236629520,10350,10350,10350,10350,14
|
|
20230905,111900,236484620,10350,10350,10350,10350,30
|
|
20230905,111800,236174120,10390,10390,10390,10390,2
|
|
20230905,111700,236153340,10390,10390,10390,10390,0
|
|
20230905,111600,236153340,10390,10390,10390,10390,0
|
|
20230905,111500,236153340,10390,10350,10390,10350,125
|
|
20230905,111400,234858390,10350,10350,10350,10350,0
|
|
20230905,111300,234858390,10350,10350,10350,10350,0
|
|
20230905,111200,234858390,10350,10350,10350,10350,0
|
|
20230905,111100,234858390,10350,10350,10350,10350,0
|
|
20230905,111000,234858390,10350,10370,10370,10350,238
|
|
20230905,110900,232394330,10370,10370,10370,10370,9
|
|
20230905,110800,232301000,10370,10370,10370,10370,0
|
|
20230905,110700,232301000,10370,10370,10370,10370,0
|
|
20230905,110600,232301000,10370,10370,10370,10370,0
|
|
20230905,110500,232301000,10370,10370,10370,10370,0
|
|
20230905,110400,232301000,10370,10370,10370,10370,6
|
|
20230905,110300,232238780,10370,10370,10370,10370,0
|
|
20230905,110200,232238780,10370,10370,10370,10370,58
|
|
20230905,110100,231637320,10370,10370,10370,10370,0
|
|
20230905,110000,231637320,10370,10370,10370,10370,4
|
|
20230905,105900,231595840,10380,10380,10380,10380,0
|
|
20230905,105800,231595840,10380,10380,10380,10380,0
|
|
20230905,105700,231595840,10380,10380,10380,10380,0
|
|
20230905,105600,231595840,10380,10380,10380,10380,0
|
|
20230905,105500,231595840,10380,10380,10380,10380,0
|
|
20230905,105400,231595840,10380,10380,10380,10380,0
|
|
20230905,105300,231595840,10380,10380,10380,10380,0
|
|
20230905,105200,231595840,10380,10380,10380,10380,0
|
|
20230905,105100,231595840,10380,10380,10380,10380,0
|
|
20230905,105000,231595840,10380,10320,10380,10320,209
|
|
20230905,104900,229438900,10340,10360,10360,10340,487
|
|
20230905,104800,224399110,10370,10370,10370,10370,0
|
|
20230905,104700,224399110,10370,10370,10370,10370,15
|
|
20230905,104600,224243560,10400,10400,10400,10400,0
|
|
20230905,104500,224243560,10400,10400,10400,10400,5
|
|
20230905,104400,224191560,10380,10380,10380,10380,0
|
|
20230905,104300,224191560,10380,10380,10380,10380,0
|
|
20230905,104200,224191560,10380,10380,10380,10380,1
|
|
20230905,104100,224181180,10380,10380,10380,10380,999
|
|
20230905,104000,213811560,10360,10360,10360,10360,20
|
|
20230905,103900,213604360,10360,10360,10360,10360,50
|
|
20230905,103800,213086360,10360,10360,10360,10360,63
|
|
20230905,103700,212433680,10370,10380,10380,10370,224
|
|
20230905,103600,210108790,10380,10380,10380,10380,0
|
|
20230905,103500,210108790,10380,10380,10380,10380,0
|
|
20230905,103400,210108790,10380,10380,10380,10380,0
|
|
20230905,103300,210108790,10380,10380,10380,10380,143
|
|
20230905,103200,208624450,10380,10380,10380,10380,357
|
|
20230905,103100,204918790,10430,10430,10430,10430,30
|
|
20230905,103000,204605890,10440,10440,10440,10440,5
|
|
20230905,102900,204553690,10380,10380,10380,10380,12
|
|
20230905,102800,204429130,10380,10390,10390,10380,30
|
|
20230905,102700,204117460,10390,10390,10390,10390,9
|
|
20230905,102600,204023950,10400,10410,10410,10400,562
|
|
20230905,102500,198179040,10410,10410,10410,10410,45
|
|
20230905,102400,197710590,10470,10470,10470,10470,64
|
|
20230905,102300,197040510,10470,10440,10470,10400,293
|
|
20230905,102200,193986640,10430,10430,10430,10430,0
|
|
20230905,102100,193986640,10430,10460,10460,10430,80
|
|
20230905,102000,193150740,10490,10490,10490,10490,63
|
|
20230905,101900,192489870,10460,10460,10460,10460,0
|
|
20230905,101800,192489870,10460,10450,10460,10450,170
|
|
20230905,101700,190712670,10450,10460,10460,10450,1715
|
|
20230905,101600,172790770,10490,10490,10490,10490,0
|
|
20230905,101500,172790770,10490,10460,10490,10460,393
|
|
20230905,101400,168668290,10460,10460,10460,10460,13
|
|
20230905,101300,168532310,10450,10450,10450,10450,74
|
|
20230905,101200,167759010,10500,10500,10500,10500,300
|
|
20230905,101100,164609010,10490,10480,10490,10480,390
|
|
20230905,101000,160519630,10410,10410,10410,10410,0
|
|
20230905,100900,160519630,10410,10410,10410,10410,132
|
|
20230905,100800,159145510,10410,10470,10480,10410,533
|
|
20230905,100700,153581420,10410,10410,10410,10410,67
|
|
20230905,100600,152883950,10410,10410,10410,10410,0
|
|
20230905,100500,152883950,10410,10410,10410,10410,85
|
|
20230905,100400,151999100,10410,10410,10410,10410,15
|
|
20230905,100300,151842950,10440,10440,10440,10440,53
|
|
20230905,100200,151289630,10440,10430,10440,10430,200
|
|
20230905,100100,149201660,10420,10420,10420,10420,100
|
|
20230905,100000,148159660,10430,10430,10430,10430,1
|
|
20230905,095900,148149230,10430,10430,10430,10430,1
|
|
20230905,095800,148138800,10430,10430,10430,10430,230
|
|
20230905,095700,145739900,10430,10430,10430,10430,0
|
|
20230905,095600,145739900,10430,10430,10430,10430,0
|
|
20230905,095500,145739900,10430,10430,10430,10430,10
|
|
20230905,095400,145635600,10360,10360,10360,10360,0
|
|
20230905,095300,145635600,10360,10360,10360,10360,865
|
|
20230905,095200,136674200,10370,10370,10370,10370,0
|
|
20230905,095100,136674200,10370,10370,10370,10370,161
|
|
20230905,095000,135004630,10390,10390,10390,10390,0
|
|
20230905,094900,135004630,10390,10390,10390,10390,0
|
|
20230905,094800,135004630,10390,10390,10390,10390,0
|
|
20230905,094700,135004630,10390,10390,10390,10390,19
|
|
20230905,094600,134807220,10330,10330,10330,10330,98
|
|
20230905,094500,133794880,10330,10350,10350,10330,222
|
|
20230905,094400,131499530,10340,10350,10350,10340,100
|
|
20230905,094300,130464560,10360,10380,10380,10360,511
|
|
20230905,094200,125163260,10380,10380,10380,10380,0
|
|
20230905,094100,125163260,10380,10380,10380,10380,5
|
|
20230905,094000,125111360,10380,10390,10390,10380,595
|
|
20230905,093900,118930760,10380,10380,10380,10380,33
|
|
20230905,093800,118588220,10380,10390,10390,10380,107
|
|
20230905,093700,117476500,10400,10440,10440,10400,171
|
|
20230905,093600,115698060,10460,10460,10460,10460,201
|
|
20230905,093500,113595600,10460,10460,10460,10460,2
|
|
20230905,093400,113574680,10490,10500,10500,10490,2
|
|
20230905,093300,113553690,10500,10390,10500,10390,362
|
|
20230905,093200,109759240,10380,10380,10380,10380,10
|
|
20230905,093100,109655440,10380,10390,10390,10380,64
|
|
20230905,093000,108991100,10390,10400,10400,10390,135
|
|
20230905,092900,107587380,10400,10400,10400,10400,1
|
|
20230905,092800,107576980,10400,10420,10420,10400,341
|
|
20230905,092700,104028350,10410,10410,10410,10410,7
|
|
20230905,092600,103955480,10400,10400,10400,10400,0
|
|
20230905,092500,103955480,10400,10420,10420,10400,1000
|
|
20230905,092400,93546120,10430,10450,10450,10430,78
|
|
20230905,092300,92731620,10460,10470,10470,10460,377
|
|
20230905,092200,88787140,10480,10500,10500,10480,294
|
|
20230905,092100,85700960,10500,10500,10500,10500,32
|
|
20230905,092000,85364960,10480,10530,10530,10480,103
|
|
20230905,091900,84285370,10510,10510,10510,10510,311
|
|
20230905,091800,81016760,10540,10540,10540,10540,0
|
|
20230905,091700,81016760,10540,10500,10540,10500,111
|
|
20230905,091600,79850820,10500,10500,10500,10500,204
|
|
20230905,091500,77708820,10500,10500,10500,10500,192
|
|
20230905,091400,75692820,10500,10500,10500,10500,105
|
|
20230905,091300,74590320,10500,10490,10560,10490,1090
|
|
20230905,091200,63120730,10490,10510,10510,10490,56
|
|
20230905,091100,62533010,10540,10560,10560,10540,253
|
|
20230905,091000,59865790,10570,10550,10580,10550,343
|
|
20230905,090900,56239770,10540,10540,10550,10510,313
|
|
20230905,090800,52940100,10540,10510,10550,10510,344
|
|
20230905,090700,49320330,10510,10500,10510,10410,258
|
|
20230905,090600,46612560,10500,10500,10540,10500,262
|
|
20230905,090500,43860580,10560,10440,10560,10440,567
|
|
20230905,090400,37919660,10440,10420,10440,10420,285
|
|
20230905,090300,34946160,10400,10350,10460,10350,1624
|
|
20230905,090200,18019080,10360,10300,10360,10300,1161
|
|
20230905,090100,6026710,10260,10300,10300,10260,205
|
|
20230905,090000,3922460,10300,10300,10300,10260,381
|