642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193900,317838630,13170,13170,13170,13170,133
|
|
20230905,193800,317838630,13170,13170,13170,13170,0
|
|
20230905,193700,317838630,13170,13170,13170,13170,0
|
|
20230905,193600,317838630,13170,13170,13170,13170,0
|
|
20230905,193500,317838630,13170,13170,13170,13170,0
|
|
20230905,193400,317838630,13170,13170,13170,13170,0
|
|
20230905,193300,317838630,13170,13170,13170,13170,0
|
|
20230905,193200,317838630,13170,13170,13170,13170,0
|
|
20230905,193100,317838630,13170,13170,13170,13170,0
|
|
20230905,193000,317838630,13170,13170,13170,13170,0
|
|
20230905,192900,317838630,13170,13170,13170,13170,0
|
|
20230905,192800,317838630,13170,13170,13170,13170,0
|
|
20230905,192700,317838630,13170,13170,13170,13170,0
|
|
20230905,192600,317838630,13170,13170,13170,13170,0
|
|
20230905,192500,317838630,13170,13170,13170,13170,0
|
|
20230905,192400,317838630,13170,13170,13170,13170,0
|
|
20230905,192300,317838630,13170,13170,13170,13170,0
|
|
20230905,192200,317838630,13170,13170,13170,13170,0
|
|
20230905,192100,317838630,13170,13170,13170,13170,0
|
|
20230905,192000,317838630,13170,13170,13170,13170,0
|
|
20230905,191900,317838630,13170,13170,13170,13170,0
|
|
20230905,191800,317838630,13170,13170,13170,13170,0
|
|
20230905,191700,317838630,13170,13170,13170,13170,0
|
|
20230905,191600,317838630,13170,13170,13170,13170,0
|
|
20230905,191500,317838630,13170,13170,13170,13170,0
|
|
20230905,191400,317838630,13170,13170,13170,13170,0
|
|
20230905,191300,317838630,13170,13170,13170,13170,0
|
|
20230905,191200,317838630,13170,13170,13170,13170,0
|
|
20230905,191100,317838630,13170,13170,13170,13170,0
|
|
20230905,191000,317838630,13170,13170,13170,13170,0
|
|
20230905,190900,317838630,13170,13170,13170,13170,133
|
|
20230905,190800,317838630,13170,13170,13170,13170,0
|
|
20230905,190700,317838630,13170,13170,13170,13170,0
|
|
20230905,190600,317838630,13170,13170,13170,13170,0
|
|
20230905,190500,317838630,13170,13170,13170,13170,0
|
|
20230905,190400,317838630,13170,13170,13170,13170,0
|
|
20230905,190300,317838630,13170,13170,13170,13170,0
|
|
20230905,190200,317838630,13170,13170,13170,13170,0
|
|
20230905,190100,317838630,13170,13170,13170,13170,0
|
|
20230905,190000,317838630,13170,13170,13170,13170,0
|
|
20230905,185900,317838630,13170,13170,13170,13170,0
|
|
20230905,185800,317838630,13170,13170,13170,13170,0
|
|
20230905,185700,317838630,13170,13170,13170,13170,0
|
|
20230905,185600,317838630,13170,13170,13170,13170,0
|
|
20230905,185500,317838630,13170,13170,13170,13170,0
|
|
20230905,185400,317838630,13170,13170,13170,13170,0
|
|
20230905,185300,317838630,13170,13170,13170,13170,0
|
|
20230905,185200,317838630,13170,13170,13170,13170,0
|
|
20230905,185100,317838630,13170,13170,13170,13170,0
|
|
20230905,185000,317838630,13170,13170,13170,13170,0
|
|
20230905,184900,317838630,13170,13170,13170,13170,0
|
|
20230905,184800,317838630,13170,13170,13170,13170,0
|
|
20230905,184700,317838630,13170,13170,13170,13170,0
|
|
20230905,184600,317838630,13170,13170,13170,13170,0
|
|
20230905,184500,317838630,13170,13170,13170,13170,0
|
|
20230905,184400,317838630,13170,13170,13170,13170,0
|
|
20230905,184300,317838630,13170,13170,13170,13170,0
|
|
20230905,184200,317838630,13170,13170,13170,13170,0
|
|
20230905,184100,317838630,13170,13170,13170,13170,0
|
|
20230905,184000,317838630,13170,13170,13170,13170,0
|
|
20230905,183900,317838630,13170,13170,13170,13170,133
|
|
20230905,183800,317838630,13170,13170,13170,13170,0
|
|
20230905,183700,317838630,13170,13170,13170,13170,0
|
|
20230905,183600,317838630,13170,13170,13170,13170,0
|
|
20230905,183500,317838630,13170,13170,13170,13170,0
|
|
20230905,183400,317838630,13170,13170,13170,13170,0
|
|
20230905,183300,317838630,13170,13170,13170,13170,0
|
|
20230905,183200,317838630,13170,13170,13170,13170,0
|
|
20230905,183100,317838630,13170,13170,13170,13170,0
|
|
20230905,183000,317838630,13170,13170,13170,13170,0
|
|
20230905,182900,317838630,13170,13170,13170,13170,0
|
|
20230905,182800,317838630,13170,13170,13170,13170,0
|
|
20230905,182700,317838630,13170,13170,13170,13170,0
|
|
20230905,182600,317838630,13170,13170,13170,13170,0
|
|
20230905,182500,317838630,13170,13170,13170,13170,0
|
|
20230905,182400,317838630,13170,13170,13170,13170,0
|
|
20230905,182300,317838630,13170,13170,13170,13170,0
|
|
20230905,182200,317838630,13170,13170,13170,13170,0
|
|
20230905,182100,317838630,13170,13170,13170,13170,0
|
|
20230905,182000,317838630,13170,13170,13170,13170,0
|
|
20230905,181900,317838630,13170,13170,13170,13170,0
|
|
20230905,181800,317838630,13170,13170,13170,13170,0
|
|
20230905,181700,317838630,13170,13170,13170,13170,0
|
|
20230905,181600,317838630,13170,13170,13170,13170,0
|
|
20230905,181500,317838630,13170,13170,13170,13170,0
|
|
20230905,181400,317838630,13170,13170,13170,13170,0
|
|
20230905,181300,317838630,13170,13170,13170,13170,0
|
|
20230905,181200,317838630,13170,13170,13170,13170,0
|
|
20230905,181100,317838630,13170,13170,13170,13170,0
|
|
20230905,181000,317838630,13170,13170,13170,13170,0
|
|
20230905,180900,317838630,13170,13170,13170,13170,133
|
|
20230905,180800,317838630,13170,13170,13170,13170,0
|
|
20230905,180700,317838630,13170,13170,13170,13170,0
|
|
20230905,180600,317838630,13170,13170,13170,13170,0
|
|
20230905,180500,317838630,13170,13170,13170,13170,0
|
|
20230905,180400,317838630,13170,13170,13170,13170,0
|
|
20230905,180300,317838630,13170,13170,13170,13170,0
|
|
20230905,180200,317838630,13170,13170,13170,13170,0
|
|
20230905,180100,317838630,13170,13170,13170,13170,0
|
|
20230905,180000,317838630,13170,13170,13170,13170,0
|
|
20230905,175900,317838630,13170,13170,13170,13170,0
|
|
20230905,175800,317838630,13170,13170,13170,13170,0
|
|
20230905,175700,317838630,13170,13170,13170,13170,0
|
|
20230905,175600,317838630,13170,13170,13170,13170,0
|
|
20230905,175500,317838630,13170,13170,13170,13170,0
|
|
20230905,175400,317838630,13170,13170,13170,13170,0
|
|
20230905,175300,317838630,13170,13170,13170,13170,0
|
|
20230905,175200,317838630,13170,13170,13170,13170,0
|
|
20230905,175100,317838630,13170,13170,13170,13170,0
|
|
20230905,175000,317838630,13170,13170,13170,13170,0
|
|
20230905,174900,317838630,13170,13170,13170,13170,0
|
|
20230905,174800,317838630,13170,13170,13170,13170,0
|
|
20230905,174700,317838630,13170,13170,13170,13170,0
|
|
20230905,174600,317838630,13170,13170,13170,13170,0
|
|
20230905,174500,317838630,13170,13170,13170,13170,0
|
|
20230905,174400,317838630,13170,13170,13170,13170,0
|
|
20230905,174300,317838630,13170,13170,13170,13170,0
|
|
20230905,174200,317838630,13170,13170,13170,13170,0
|
|
20230905,174100,317838630,13170,13170,13170,13170,0
|
|
20230905,174000,317838630,13170,13170,13170,13170,0
|
|
20230905,173900,317838630,13170,13170,13170,13170,133
|
|
20230905,173800,317838630,13170,13170,13170,13170,0
|
|
20230905,173700,317838630,13170,13170,13170,13170,0
|
|
20230905,173600,317838630,13170,13170,13170,13170,0
|
|
20230905,173500,317838630,13170,13170,13170,13170,0
|
|
20230905,173400,317838630,13170,13170,13170,13170,0
|
|
20230905,173300,317838630,13170,13170,13170,13170,0
|
|
20230905,173200,317838630,13170,13170,13170,13170,0
|
|
20230905,173100,317838630,13170,13170,13170,13170,0
|
|
20230905,173000,317838630,13170,13170,13170,13170,0
|
|
20230905,172900,317838630,13170,13170,13170,13170,0
|
|
20230905,172800,317838630,13170,13170,13170,13170,0
|
|
20230905,172700,317838630,13170,13170,13170,13170,0
|
|
20230905,172600,317838630,13170,13170,13170,13170,0
|
|
20230905,172500,317838630,13170,13170,13170,13170,0
|
|
20230905,172400,317838630,13170,13170,13170,13170,0
|
|
20230905,172300,317838630,13170,13170,13170,13170,0
|
|
20230905,172200,317838630,13170,13170,13170,13170,0
|
|
20230905,172100,317838630,13170,13170,13170,13170,0
|
|
20230905,172000,317838630,13170,13170,13170,13170,0
|
|
20230905,171900,317838630,13170,13170,13170,13170,0
|
|
20230905,171800,317838630,13170,13170,13170,13170,0
|
|
20230905,171700,317838630,13170,13170,13170,13170,0
|
|
20230905,171600,317838630,13170,13170,13170,13170,0
|
|
20230905,171500,317838630,13170,13170,13170,13170,0
|
|
20230905,171400,317838630,13170,13170,13170,13170,0
|
|
20230905,171300,317838630,13170,13170,13170,13170,0
|
|
20230905,171200,317838630,13170,13170,13170,13170,0
|
|
20230905,171100,317838630,13170,13170,13170,13170,0
|
|
20230905,171000,317838630,13170,13170,13170,13170,0
|
|
20230905,170900,317838630,13170,13170,13170,13170,133
|
|
20230905,170800,317838630,13170,13170,13170,13170,0
|
|
20230905,170700,317838630,13170,13170,13170,13170,0
|
|
20230905,170600,317838630,13170,13170,13170,13170,0
|
|
20230905,170500,317838630,13170,13170,13170,13170,0
|
|
20230905,170400,317838630,13170,13170,13170,13170,0
|
|
20230905,170300,317838630,13170,13170,13170,13170,0
|
|
20230905,170200,317838630,13170,13170,13170,13170,0
|
|
20230905,170100,317838630,13170,13170,13170,13170,0
|
|
20230905,170000,317838630,13170,13170,13170,13170,0
|
|
20230905,165900,317838630,13170,13170,13170,13170,0
|
|
20230905,165800,317838630,13170,13170,13170,13170,0
|
|
20230905,165700,317838630,13170,13170,13170,13170,0
|
|
20230905,165600,317838630,13170,13170,13170,13170,0
|
|
20230905,165500,317838630,13170,13170,13170,13170,0
|
|
20230905,165400,317838630,13170,13170,13170,13170,0
|
|
20230905,165300,317838630,13170,13170,13170,13170,0
|
|
20230905,165200,317838630,13170,13170,13170,13170,0
|
|
20230905,165100,317838630,13170,13170,13170,13170,0
|
|
20230905,165000,317838630,13170,13170,13170,13170,0
|
|
20230905,164900,317838630,13170,13170,13170,13170,0
|
|
20230905,164800,317838630,13170,13170,13170,13170,0
|
|
20230905,164700,317838630,13170,13170,13170,13170,0
|
|
20230905,164600,317838630,13170,13170,13170,13170,0
|
|
20230905,164500,317838630,13170,13170,13170,13170,0
|
|
20230905,164400,317838630,13170,13170,13170,13170,0
|
|
20230905,164300,317838630,13170,13170,13170,13170,0
|
|
20230905,164200,317838630,13170,13170,13170,13170,0
|
|
20230905,164100,317838630,13170,13170,13170,13170,0
|
|
20230905,164000,317838630,13170,13170,13170,13170,0
|
|
20230905,163900,317838630,13170,13170,13170,13170,133
|
|
20230905,163800,317838630,13170,13170,13170,13170,0
|
|
20230905,163700,317838630,13170,13170,13170,13170,0
|
|
20230905,163600,317838630,13170,13170,13170,13170,0
|
|
20230905,163500,317838630,13170,13170,13170,13170,0
|
|
20230905,163400,317838630,13170,13170,13170,13170,0
|
|
20230905,163300,317838630,13170,13170,13170,13170,0
|
|
20230905,163200,317838630,13170,13170,13170,13170,0
|
|
20230905,163100,317838630,13170,13170,13170,13170,0
|
|
20230905,163000,317838630,13170,13170,13170,13170,0
|
|
20230905,162900,317838630,13170,13170,13170,13170,0
|
|
20230905,162800,317838630,13170,13170,13170,13170,0
|
|
20230905,162700,317838630,13170,13170,13170,13170,0
|
|
20230905,162600,317838630,13170,13170,13170,13170,0
|
|
20230905,162500,317838630,13170,13170,13170,13170,0
|
|
20230905,162400,317838630,13170,13170,13170,13170,0
|
|
20230905,162300,317838630,13170,13170,13170,13170,0
|
|
20230905,162200,317838630,13170,13170,13170,13170,0
|
|
20230905,162100,317838630,13170,13170,13170,13170,0
|
|
20230905,162000,317838630,13170,13170,13170,13170,0
|
|
20230905,161900,317838630,13170,13170,13170,13170,0
|
|
20230905,161800,317838630,13170,13170,13170,13170,0
|
|
20230905,161700,317838630,13170,13170,13170,13170,0
|
|
20230905,161600,317838630,13170,13170,13170,13170,0
|
|
20230905,161500,317838630,13170,13170,13170,13170,0
|
|
20230905,161400,317838630,13170,13170,13170,13170,0
|
|
20230905,161300,317838630,13170,13170,13170,13170,0
|
|
20230905,161200,317838630,13170,13170,13170,13170,0
|
|
20230905,161100,317838630,13170,13170,13170,13170,0
|
|
20230905,161000,317838630,13170,13170,13170,13170,0
|
|
20230905,160900,317838630,13170,13170,13170,13170,133
|
|
20230905,160800,317838630,13170,13170,13170,13170,0
|
|
20230905,160700,317838630,13170,13170,13170,13170,0
|
|
20230905,160600,317838630,13170,13170,13170,13170,0
|
|
20230905,160500,317838630,13170,13170,13170,13170,0
|
|
20230905,160400,317838630,13170,13170,13170,13170,0
|
|
20230905,160300,317838630,13170,13170,13170,13170,0
|
|
20230905,160200,317838630,13170,13170,13170,13170,0
|
|
20230905,160100,317838630,13170,13170,13170,13170,0
|
|
20230905,160000,317838630,13170,13170,13170,13170,0
|
|
20230905,155900,317838630,13170,13170,13170,13170,0
|
|
20230905,155800,317838630,13170,13170,13170,13170,0
|
|
20230905,155700,317838630,13170,13170,13170,13170,0
|
|
20230905,155600,317838630,13170,13170,13170,13170,0
|
|
20230905,155500,317838630,13170,13170,13170,13170,0
|
|
20230905,155400,317838630,13170,13170,13170,13170,0
|
|
20230905,155300,317838630,13170,13170,13170,13170,0
|
|
20230905,155200,317838630,13170,13170,13170,13170,0
|
|
20230905,155100,317838630,13170,13170,13170,13170,0
|
|
20230905,155000,317838630,13170,13170,13170,13170,0
|
|
20230905,154900,317838630,13170,13170,13170,13170,0
|
|
20230905,154800,317838630,13170,13170,13170,13170,0
|
|
20230905,154700,317838630,13170,13170,13170,13170,0
|
|
20230905,154600,317838630,13170,13170,13170,13170,0
|
|
20230905,154500,317838630,13170,13170,13170,13170,0
|
|
20230905,154400,317838630,13170,13170,13170,13170,0
|
|
20230905,154300,317838630,13170,13170,13170,13170,0
|
|
20230905,154200,317838630,13170,13170,13170,13170,0
|
|
20230905,154100,317838630,13170,13170,13170,13170,0
|
|
20230905,154000,317838630,13170,13170,13170,13170,0
|
|
20230905,153900,317838630,13170,13170,13170,13170,133
|
|
20230905,153800,317838630,13170,13170,13170,13170,0
|
|
20230905,153700,317838630,13170,13170,13170,13170,0
|
|
20230905,153600,317838630,13170,13170,13170,13170,0
|
|
20230905,153500,317838630,13170,13170,13170,13170,0
|
|
20230905,153400,317838630,13170,13170,13170,13170,0
|
|
20230905,153300,317838630,13170,13170,13170,13170,0
|
|
20230905,153200,317838630,13170,13170,13170,13170,0
|
|
20230905,153100,317838630,13170,13170,13170,13170,0
|
|
20230905,153000,317838630,13170,13170,13170,13170,133
|
|
20230905,152900,316087020,13200,13200,13200,13200,0
|
|
20230905,152800,316087020,13200,13200,13200,13200,0
|
|
20230905,152700,316087020,13200,13200,13200,13200,0
|
|
20230905,152600,316087020,13200,13200,13200,13200,0
|
|
20230905,152500,316087020,13200,13200,13200,13200,0
|
|
20230905,152400,316087020,13200,13200,13200,13200,0
|
|
20230905,152300,316087020,13200,13200,13200,13200,0
|
|
20230905,152200,316087020,13200,13200,13200,13200,0
|
|
20230905,152100,316087020,13200,13200,13200,13200,0
|
|
20230905,152000,316087020,13200,13200,13200,13200,0
|
|
20230905,151900,316087020,13200,13200,13200,13170,103
|
|
20230905,151800,314729350,13200,13200,13200,13200,1
|
|
20230905,151700,314716150,13200,13200,13200,13200,17
|
|
20230905,151600,314491750,13200,13200,13200,13200,3
|
|
20230905,151500,314452150,13200,13200,13200,13200,1
|
|
20230905,151400,314438950,13200,13200,13200,13200,1
|
|
20230905,151300,314425750,13200,13200,13200,13200,1
|
|
20230905,151200,314412550,13200,13200,13200,13200,2
|
|
20230905,151100,314386150,13200,13200,13200,13200,0
|
|
20230905,151000,314386150,13200,13180,13200,13180,2
|
|
20230905,150900,314359770,13180,13210,13210,13180,161
|
|
20230905,150800,312237760,13180,13180,13180,13180,10
|
|
20230905,150700,312105960,13210,13210,13210,13210,1
|
|
20230905,150600,312092750,13180,13210,13210,13180,17
|
|
20230905,150500,311868560,13210,13190,13210,13190,15
|
|
20230905,150400,311670690,13200,13210,13210,13200,451
|
|
20230905,150300,305717480,13210,13200,13210,13200,23
|
|
20230905,150200,305413750,13210,13210,13210,13210,4
|
|
20230905,150100,305360910,13210,13210,13210,13210,1
|
|
20230905,150000,305347700,13210,13210,13210,13210,1
|
|
20230905,145900,305334490,13210,13210,13210,13210,1
|
|
20230905,145800,305321280,13210,13210,13210,13210,0
|
|
20230905,145700,305321280,13210,13210,13210,13210,82
|
|
20230905,145600,304238060,13210,13200,13210,13200,40
|
|
20230905,145500,303710050,13200,13200,13200,13200,89
|
|
20230905,145400,302535250,13200,13200,13200,13190,135
|
|
20230905,145300,300753750,13200,13200,13200,13200,85
|
|
20230905,145200,299631750,13200,13200,13200,13200,85
|
|
20230905,145100,298509750,13200,13200,13200,13200,85
|
|
20230905,145000,297387750,13200,13200,13200,13200,86
|
|
20230905,144900,296252550,13200,13200,13200,13200,85
|
|
20230905,144800,295130550,13200,13200,13200,13200,0
|
|
20230905,144700,295130550,13200,13190,13200,13190,86
|
|
20230905,144600,293996200,13190,13190,13190,13190,86
|
|
20230905,144500,292861860,13190,13190,13190,13190,85
|
|
20230905,144400,291740710,13190,13190,13190,13190,85
|
|
20230905,144300,290619560,13190,13210,13210,13190,229
|
|
20230905,144200,287597330,13210,13210,13210,13210,1
|
|
20230905,144100,287584120,13210,13200,13210,13200,85
|
|
20230905,144000,286462110,13190,13210,13210,13190,734
|
|
20230905,143900,276774090,13210,13210,13210,13210,0
|
|
20230905,143800,276774090,13210,13210,13210,13210,1
|
|
20230905,143700,276760880,13210,13200,13210,13200,4
|
|
20230905,143600,276708070,13210,13200,13210,13200,171
|
|
20230905,143500,274449830,13210,13210,13210,13210,0
|
|
20230905,143400,274449830,13210,13200,13210,13200,9
|
|
20230905,143300,274331020,13210,13210,13210,13210,1
|
|
20230905,143200,274317810,13200,13210,13210,13200,4
|
|
20230905,143100,274265000,13210,13210,13210,13210,1
|
|
20230905,143000,274251790,13210,13210,13210,13210,0
|
|
20230905,142900,274251790,13210,13210,13210,13210,1
|
|
20230905,142800,274238580,13210,13200,13210,13200,9
|
|
20230905,142700,274119770,13200,13200,13210,13200,560
|
|
20230905,142600,266727760,13200,13210,13210,13200,19
|
|
20230905,142500,266476950,13210,13200,13210,13200,2
|
|
20230905,142400,266450540,13200,13200,13200,13200,1
|
|
20230905,142300,266437340,13200,13210,13210,13200,42
|
|
20230905,142200,265882930,13200,13210,13210,13200,11
|
|
20230905,142100,265737700,13210,13210,13210,13210,0
|
|
20230905,142000,265737700,13210,13210,13210,13210,1
|
|
20230905,141900,265724490,13210,13210,13210,13210,1
|
|
20230905,141800,265711280,13210,13210,13210,13210,1
|
|
20230905,141700,265698070,13210,13210,13210,13210,1
|
|
20230905,141600,265684860,13200,13200,13200,13200,39
|
|
20230905,141500,265170060,13200,13200,13200,13200,2
|
|
20230905,141400,265143660,13200,13200,13200,13200,12
|
|
20230905,141300,264985260,13210,13210,13210,13210,1
|
|
20230905,141200,264972050,13210,13210,13210,13210,1
|
|
20230905,141100,264958840,13200,13200,13200,13200,191
|
|
20230905,141000,262437640,13210,13210,13210,13210,2
|
|
20230905,140900,262411220,13200,13210,13210,13200,19
|
|
20230905,140800,262160410,13210,13210,13210,13210,1
|
|
20230905,140700,262147200,13210,13210,13210,13210,4
|
|
20230905,140600,262094360,13200,13200,13200,13200,1
|
|
20230905,140500,262081160,13210,13210,13210,13210,1
|
|
20230905,140400,262067950,13210,13210,13210,13210,1
|
|
20230905,140300,262054740,13200,13200,13200,13200,0
|
|
20230905,140200,262054740,13200,13200,13200,13200,58
|
|
20230905,140100,261289140,13200,13200,13200,13200,442
|
|
20230905,140000,255454740,13210,13210,13210,13210,1
|
|
20230905,135900,255441530,13210,13210,13210,13210,1
|
|
20230905,135800,255428320,13210,13210,13210,13210,0
|
|
20230905,135700,255428320,13210,13210,13210,13210,4
|
|
20230905,135600,255375480,13200,13200,13200,13200,500
|
|
20230905,135500,248775480,13210,13210,13210,13210,1
|
|
20230905,135400,248762270,13200,13210,13210,13200,2
|
|
20230905,135300,248735860,13210,13210,13210,13210,0
|
|
20230905,135200,248735860,13210,13200,13210,13200,26
|
|
20230905,135100,248392650,13200,13200,13200,13200,53
|
|
20230905,135000,247693050,13200,13200,13200,13200,53
|
|
20230905,134900,246993450,13200,13200,13200,13200,68
|
|
20230905,134800,246095850,13200,13200,13200,13200,0
|
|
20230905,134700,246095850,13200,13190,13200,13190,90
|
|
20230905,134600,244908740,13200,13200,13200,13200,1
|
|
20230905,134500,244895540,13200,13200,13200,13200,2
|
|
20230905,134400,244869140,13200,13210,13210,13200,316
|
|
20230905,134300,240697930,13210,13210,13210,13210,0
|
|
20230905,134200,240697930,13210,13210,13210,13210,1
|
|
20230905,134100,240684720,13210,13210,13210,13210,1
|
|
20230905,134000,240671510,13210,13210,13210,13210,0
|
|
20230905,133900,240671510,13210,13210,13210,13210,2
|
|
20230905,133800,240645090,13200,13200,13200,13200,50
|
|
20230905,133700,239985090,13210,13210,13210,13210,1
|
|
20230905,133600,239971880,13210,13210,13210,13210,1
|
|
20230905,133500,239958670,13210,13210,13210,13210,0
|
|
20230905,133400,239958670,13210,13210,13210,13210,2
|
|
20230905,133300,239932250,13210,13210,13210,13210,0
|
|
20230905,133200,239932250,13210,13200,13210,13200,41
|
|
20230905,133100,239391040,13210,13210,13210,13210,1
|
|
20230905,133000,239377830,13210,13210,13210,13210,1
|
|
20230905,132900,239364620,13210,13200,13210,13200,4
|
|
20230905,132800,239311810,13210,13210,13210,13210,2
|
|
20230905,132700,239285390,13210,13210,13210,13210,1
|
|
20230905,132600,239272180,13210,13210,13210,13210,21
|
|
20230905,132500,238994770,13210,13210,13210,13210,0
|
|
20230905,132400,238994770,13210,13210,13210,13210,1
|
|
20230905,132300,238981560,13210,13210,13210,13210,1
|
|
20230905,132200,238968350,13210,13210,13210,13210,1
|
|
20230905,132100,238955140,13210,13210,13210,13210,1
|
|
20230905,132000,238941930,13210,13210,13210,13210,0
|
|
20230905,131900,238941930,13210,13210,13210,13210,1
|
|
20230905,131800,238928720,13210,13210,13210,13210,4
|
|
20230905,131700,238875880,13210,13210,13210,13210,0
|
|
20230905,131600,238875880,13210,13210,13210,13210,2
|
|
20230905,131500,238849460,13210,13210,13210,13210,0
|
|
20230905,131400,238849460,13210,13210,13210,13210,1
|
|
20230905,131300,238836250,13210,13210,13210,13210,1
|
|
20230905,131200,238823040,13210,13210,13210,13210,0
|
|
20230905,131100,238823040,13210,13210,13210,13210,2
|
|
20230905,131000,238796620,13200,13200,13200,13200,269
|
|
20230905,130900,235245820,13210,13210,13210,13210,2
|
|
20230905,130800,235219400,13210,13210,13210,13210,119
|
|
20230905,130700,233647410,13220,13220,13220,13220,0
|
|
20230905,130600,233647410,13220,13220,13220,13220,2
|
|
20230905,130500,233620970,13220,13220,13220,13220,1
|
|
20230905,130400,233607750,13220,13220,13220,13220,1
|
|
20230905,130300,233594530,13220,13220,13220,13220,1
|
|
20230905,130200,233581310,13220,13220,13220,13220,2
|
|
20230905,130100,233554870,13220,13220,13220,13220,2
|
|
20230905,130000,233528430,13220,13220,13220,13220,1
|
|
20230905,125900,233515210,13220,13220,13220,13220,1
|
|
20230905,125800,233501990,13220,13220,13220,13220,1
|
|
20230905,125700,233488770,13210,13210,13210,13210,10
|
|
20230905,125600,233356670,13220,13220,13220,13220,1
|
|
20230905,125500,233343450,13220,13220,13220,13220,1
|
|
20230905,125400,233330230,13220,13220,13220,13220,40
|
|
20230905,125300,232801430,13220,13220,13220,13220,2
|
|
20230905,125200,232774990,13220,13220,13220,13220,0
|
|
20230905,125100,232774990,13220,13220,13220,13220,1
|
|
20230905,125000,232761770,13220,13220,13220,13220,1
|
|
20230905,124900,232748550,13220,13220,13220,13220,0
|
|
20230905,124800,232748550,13220,13220,13220,13220,1
|
|
20230905,124700,232735330,13220,13220,13220,13220,1
|
|
20230905,124600,232722110,13210,13210,13210,13210,2
|
|
20230905,124500,232695690,13210,13210,13210,13210,25
|
|
20230905,124400,232365440,13210,13210,13210,13210,2
|
|
20230905,124300,232339020,13210,13210,13210,13210,11
|
|
20230905,124200,232193710,13210,13210,13210,13210,4
|
|
20230905,124100,232140870,13210,13210,13210,13210,1
|
|
20230905,124000,232127660,13210,13210,13210,13210,1
|
|
20230905,123900,232114450,13210,13210,13210,13210,0
|
|
20230905,123800,232114450,13210,13200,13210,13200,24
|
|
20230905,123700,231797640,13200,13200,13200,13200,1
|
|
20230905,123600,231784440,13190,13200,13200,13190,33
|
|
20230905,123500,231349150,13200,13190,13200,13180,251
|
|
20230905,123400,228039820,13200,13200,13200,13200,1
|
|
20230905,123300,228026620,13200,13200,13200,13200,481
|
|
20230905,123200,221677420,13210,13210,13210,13210,1
|
|
20230905,123100,221664210,13200,13210,13210,13200,3
|
|
20230905,123000,221624590,13210,13220,13220,13210,72
|
|
20230905,122900,220673430,13220,13220,13220,13220,0
|
|
20230905,122800,220673430,13220,13220,13220,13220,1
|
|
20230905,122700,220660210,13220,13210,13220,13210,4
|
|
20230905,122600,220607360,13220,13220,13220,13220,21
|
|
20230905,122500,220329740,13220,13220,13220,13220,1
|
|
20230905,122400,220316520,13220,13220,13220,13220,1
|
|
20230905,122300,220303300,13220,13220,13220,13220,1
|
|
20230905,122200,220290080,13220,13220,13220,13220,1
|
|
20230905,122100,220276860,13200,13200,13200,13200,377
|
|
20230905,122000,215300460,13220,13220,13220,13220,1
|
|
20230905,121900,215287240,13220,13220,13220,13220,1
|
|
20230905,121800,215274020,13220,13220,13220,13220,14
|
|
20230905,121700,215088940,13220,13220,13220,13220,1
|
|
20230905,121600,215075720,13210,13210,13210,13210,177
|
|
20230905,121500,212737550,13210,13210,13210,13210,1
|
|
20230905,121400,212724340,13210,13200,13210,13200,42
|
|
20230905,121300,212169930,13200,13200,13200,13200,1
|
|
20230905,121200,212156730,13200,13200,13200,13200,81
|
|
20230905,121100,211087530,13200,13200,13200,13200,82
|
|
20230905,121000,210005130,13210,13210,13210,13200,86
|
|
20230905,120900,208869750,13210,13210,13210,13210,1
|
|
20230905,120800,208856540,13210,13210,13210,13210,1
|
|
20230905,120700,208843330,13210,13200,13210,13200,31
|
|
20230905,120600,208434120,13200,13200,13200,13200,17
|
|
20230905,120500,208209720,13200,13200,13200,13200,1
|
|
20230905,120400,208196520,13200,13190,13200,13190,96
|
|
20230905,120300,206929470,13200,13220,13220,13200,102
|
|
20230905,120200,205583050,13220,13220,13220,13220,16
|
|
20230905,120100,205371530,13220,13220,13220,13220,1
|
|
20230905,120000,205358310,13220,13200,13220,13200,65
|
|
20230905,115900,204500190,13200,13200,13200,13200,1
|
|
20230905,115800,204486990,13200,13200,13200,13200,17
|
|
20230905,115700,204262590,13200,13200,13200,13200,80
|
|
20230905,115600,203206590,13200,13200,13200,13200,443
|
|
20230905,115500,197358990,13220,13200,13220,13200,52
|
|
20230905,115400,196672070,13220,13220,13220,13220,17
|
|
20230905,115300,196447330,13220,13220,13220,13220,1
|
|
20230905,115200,196434110,13220,13220,13220,13220,0
|
|
20230905,115100,196434110,13220,13220,13220,13220,1
|
|
20230905,115000,196420890,13230,13230,13230,13230,17
|
|
20230905,114900,196195980,13230,13230,13230,13230,1
|
|
20230905,114800,196182750,13230,13210,13230,13210,153
|
|
20230905,114700,194161600,13200,13200,13200,13200,0
|
|
20230905,114600,194161600,13200,13200,13200,13200,104
|
|
20230905,114500,192788800,13190,13210,13210,13190,161
|
|
20230905,114400,190663600,13210,13210,13210,13210,0
|
|
20230905,114300,190663600,13210,13200,13210,13200,11
|
|
20230905,114200,190518390,13210,13200,13210,13200,16
|
|
20230905,114100,190307140,13200,13190,13200,13190,4
|
|
20230905,114000,190254370,13200,13200,13200,13200,80
|
|
20230905,113900,189198370,13200,13200,13200,13200,0
|
|
20230905,113800,189198370,13200,13200,13200,13200,13
|
|
20230905,113700,189026770,13200,13200,13200,13200,475
|
|
20230905,113600,182756770,13200,13200,13200,13200,70
|
|
20230905,113500,181832770,13200,13200,13200,13200,102
|
|
20230905,113400,180486370,13210,13210,13210,13210,16
|
|
20230905,113300,180275010,13210,13210,13210,13210,0
|
|
20230905,113200,180275010,13210,13210,13210,13210,56
|
|
20230905,113100,179535250,13230,13230,13230,13230,0
|
|
20230905,113000,179535250,13230,13230,13230,13230,16
|
|
20230905,112900,179323570,13230,13230,13230,13230,560
|
|
20230905,112800,171914770,13230,13230,13230,13230,37
|
|
20230905,112700,171425260,13230,13230,13230,13230,571
|
|
20230905,112600,163870930,13230,13230,13230,13230,0
|
|
20230905,112500,163870930,13230,13230,13230,13230,10
|
|
20230905,112400,163738630,13230,13230,13230,13230,0
|
|
20230905,112300,163738630,13230,13230,13230,13230,10
|
|
20230905,112200,163606330,13230,13230,13230,13230,0
|
|
20230905,112100,163606330,13230,13230,13230,13230,0
|
|
20230905,112000,163606330,13230,13230,13230,13230,110
|
|
20230905,111900,162151030,13230,13220,13230,13220,119
|
|
20230905,111800,160576860,13230,13220,13230,13220,4
|
|
20230905,111700,160523950,13200,13200,13200,13200,0
|
|
20230905,111600,160523950,13200,13180,13200,13180,374
|
|
20230905,111500,155587630,13170,13170,13170,13170,0
|
|
20230905,111400,155587630,13170,13170,13170,13170,96
|
|
20230905,111300,154323310,13170,13150,13170,13150,257
|
|
20230905,111200,150941120,13150,13150,13150,13150,70
|
|
20230905,111100,150020620,13150,13140,13150,13140,11
|
|
20230905,111000,149875980,13140,13140,13140,13140,78
|
|
20230905,110900,148851060,13140,13140,13150,13140,28
|
|
20230905,110800,148483040,13140,13160,13160,13140,105
|
|
20230905,110700,147101540,13160,13160,13160,13160,22
|
|
20230905,110600,146812020,13170,13170,13170,13170,106
|
|
20230905,110500,145416000,13170,13180,13180,13170,83
|
|
20230905,110400,144322090,13190,13180,13190,13180,20
|
|
20230905,110300,144058400,13190,13190,13190,13190,100
|
|
20230905,110200,142739400,13200,13210,13210,13200,92
|
|
20230905,110100,141524900,13200,13230,13230,13200,201
|
|
20230905,110000,138871280,13230,13230,13230,13230,10
|
|
20230905,105900,138738980,13220,13220,13220,13220,0
|
|
20230905,105800,138738980,13220,13220,13220,13220,2
|
|
20230905,105700,138712540,13210,13210,13210,13210,0
|
|
20230905,105600,138712540,13210,13210,13210,13210,9
|
|
20230905,105500,138593650,13220,13240,13240,13220,12
|
|
20230905,105400,138434810,13250,13250,13250,13250,10
|
|
20230905,105300,138302310,13250,13220,13250,13220,260
|
|
20230905,105200,134860370,13220,13220,13220,13220,1
|
|
20230905,105100,134847150,13210,13210,13210,13210,0
|
|
20230905,105000,134847150,13210,13210,13210,13210,10
|
|
20230905,104900,134715050,13200,13200,13200,13200,200
|
|
20230905,104800,132075050,13220,13210,13220,13210,69
|
|
20230905,104700,131163450,13210,13210,13210,13210,10
|
|
20230905,104600,131031350,13220,13220,13220,13220,6
|
|
20230905,104500,130952030,13220,13230,13230,13220,45
|
|
20230905,104400,130357100,13230,13230,13230,13230,286
|
|
20230905,104300,126573320,13230,13220,13230,13220,240
|
|
20230905,104200,123400360,13220,13180,13220,13180,782
|
|
20230905,104100,113080490,13160,13160,13160,13160,1
|
|
20230905,104000,113067330,13180,13160,13180,13150,423
|
|
20230905,103900,107496420,13170,13190,13190,13170,228
|
|
20230905,103800,104491340,13200,13200,13200,13200,0
|
|
20230905,103700,104491340,13200,13200,13200,13200,0
|
|
20230905,103600,104491340,13200,13190,13200,13190,1193
|
|
20230905,103500,88752920,13180,13180,13180,13180,332
|
|
20230905,103400,84377160,13180,13180,13180,13180,20
|
|
20230905,103300,84113560,13180,13170,13180,13170,244
|
|
20230905,103200,80900070,13160,13140,13160,13140,705
|
|
20230905,103100,71626830,13140,13090,13140,13090,99
|
|
20230905,103000,70326470,13140,13120,13140,13120,583
|
|
20230905,102900,62672430,13110,13080,13110,13080,587
|
|
20230905,102800,54982410,13090,13090,13090,13090,0
|
|
20230905,102700,54982410,13090,13090,13090,13090,0
|
|
20230905,102600,54982410,13090,13090,13090,13090,1
|
|
20230905,102500,54969320,13080,13080,13080,13080,0
|
|
20230905,102400,54969320,13080,13080,13080,13080,100
|
|
20230905,102300,53661320,13090,13090,13090,13090,0
|
|
20230905,102200,53661320,13090,13090,13090,13090,0
|
|
20230905,102100,53661320,13090,13080,13090,13080,118
|
|
20230905,102000,52117170,13080,13070,13080,13070,183
|
|
20230905,101900,49723560,13080,13080,13080,13080,2
|
|
20230905,101800,49697400,13080,13080,13080,13080,106
|
|
20230905,101700,48310920,13070,13070,13070,13070,0
|
|
20230905,101600,48310920,13070,13080,13080,13070,200
|
|
20230905,101500,45695820,13090,13090,13090,13090,0
|
|
20230905,101400,45695820,13090,13090,13090,13090,3
|
|
20230905,101300,45656550,13050,13050,13050,13050,0
|
|
20230905,101200,45656550,13050,13050,13050,13050,0
|
|
20230905,101100,45656550,13050,13050,13050,13050,0
|
|
20230905,101000,45656550,13050,13070,13070,13050,6
|
|
20230905,100900,45578160,13060,13070,13070,13060,106
|
|
20230905,100800,44193730,13100,13100,13100,13100,0
|
|
20230905,100700,44193730,13100,13100,13100,13100,200
|
|
20230905,100600,41573730,13040,13040,13040,13040,1
|
|
20230905,100500,41560690,13030,13030,13030,13030,0
|
|
20230905,100400,41560690,13030,13030,13030,13030,40
|
|
20230905,100300,41039490,13030,13030,13030,13030,0
|
|
20230905,100200,41039490,13030,13080,13080,13030,112
|
|
20230905,100100,39574840,13090,13090,13090,13090,200
|
|
20230905,100000,36956840,13110,13110,13110,13110,38
|
|
20230905,095900,36458660,13120,13120,13120,13120,0
|
|
20230905,095800,36458660,13120,13120,13120,13120,0
|
|
20230905,095700,36458660,13120,13120,13120,13120,0
|
|
20230905,095600,36458660,13120,13100,13120,13100,51
|
|
20230905,095500,35789650,13000,13000,13000,13000,0
|
|
20230905,095400,35789650,13000,13000,13000,13000,0
|
|
20230905,095300,35789650,13000,13110,13110,13000,2
|
|
20230905,095200,35763540,13110,13090,13110,13090,7
|
|
20230905,095100,35671860,12970,12970,12970,12970,0
|
|
20230905,095000,35671860,12970,12970,12970,12970,0
|
|
20230905,094900,35671860,12970,12970,12970,12970,0
|
|
20230905,094800,35671860,12970,12970,12970,12960,60
|
|
20230905,094700,34893750,12970,12980,12980,12970,18
|
|
20230905,094600,34660210,12990,12990,12990,12990,56
|
|
20230905,094500,33932770,13000,13000,13000,13000,0
|
|
20230905,094400,33932770,13000,13000,13000,13000,0
|
|
20230905,094300,33932770,13000,13030,13030,13000,299
|
|
20230905,094200,30044600,13110,13110,13110,13110,0
|
|
20230905,094100,30044600,13110,13110,13110,13110,0
|
|
20230905,094000,30044600,13110,13110,13110,13110,0
|
|
20230905,093900,30044600,13110,13110,13110,13110,0
|
|
20230905,093800,30044600,13110,13110,13110,13110,10
|
|
20230905,093700,29913500,13120,13120,13120,13120,0
|
|
20230905,093600,29913500,13120,13120,13120,13120,0
|
|
20230905,093500,29913500,13120,13120,13120,13120,0
|
|
20230905,093400,29913500,13120,13120,13120,13120,0
|
|
20230905,093300,29913500,13120,13120,13120,13120,0
|
|
20230905,093200,29913500,13120,13120,13120,13120,4
|
|
20230905,093100,29861020,13120,13120,13120,13120,0
|
|
20230905,093000,29861020,13120,13120,13120,13120,0
|
|
20230905,092900,29861020,13120,13120,13120,13120,0
|
|
20230905,092800,29861020,13120,13120,13120,13120,0
|
|
20230905,092700,29861020,13120,13120,13120,13120,8
|
|
20230905,092600,29756060,13120,13120,13120,13120,0
|
|
20230905,092500,29756060,13120,13120,13120,13120,0
|
|
20230905,092400,29756060,13120,13120,13120,13120,0
|
|
20230905,092300,29756060,13120,13120,13120,13120,0
|
|
20230905,092200,29756060,13120,13120,13120,13120,0
|
|
20230905,092100,29756060,13120,13120,13120,13120,0
|
|
20230905,092000,29756060,13120,13120,13120,13120,0
|
|
20230905,091900,29756060,13120,13120,13120,13120,0
|
|
20230905,091800,29756060,13120,13100,13120,13100,300
|
|
20230905,091700,25820380,13100,13100,13100,13100,2
|
|
20230905,091600,25794180,13010,13010,13010,13010,5
|
|
20230905,091500,25729130,13120,13120,13120,13120,0
|
|
20230905,091400,25729130,13120,13120,13120,13120,0
|
|
20230905,091300,25729130,13120,13090,13120,13090,14
|
|
20230905,091200,25545660,13000,13030,13030,13000,508
|
|
20230905,091100,18941270,13140,13140,13140,13140,0
|
|
20230905,091000,18941270,13140,13140,13140,13140,0
|
|
20230905,090900,18941270,13140,13140,13140,13140,0
|
|
20230905,090800,18941270,13140,13140,13140,13140,1
|
|
20230905,090700,18928130,13140,13140,13140,13140,0
|
|
20230905,090600,18928130,13140,13140,13140,13140,1
|
|
20230905,090500,18914990,13030,13040,13040,13030,7
|
|
20230905,090400,18823730,13040,13030,13040,13030,6
|
|
20230905,090300,18745540,13040,13040,13040,13040,1
|
|
20230905,090200,18732500,13030,13030,13030,13030,0
|
|
20230905,090100,18732500,13030,13060,13060,13030,900
|
|
20230905,090000,6994590,13100,13160,13160,13100,527
|