645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194200,939645230,17290,17290,17290,17290,712
|
|
20230918,194100,939645230,17290,17290,17290,17290,0
|
|
20230918,194000,939645230,17290,17290,17290,17290,0
|
|
20230918,193900,939645230,17290,17290,17290,17290,0
|
|
20230918,193800,939645230,17290,17290,17290,17290,0
|
|
20230918,193700,939645230,17290,17290,17290,17290,0
|
|
20230918,193600,939645230,17290,17290,17290,17290,0
|
|
20230918,193500,939645230,17290,17290,17290,17290,0
|
|
20230918,193400,939645230,17290,17290,17290,17290,0
|
|
20230918,193300,939645230,17290,17290,17290,17290,0
|
|
20230918,193200,939645230,17290,17290,17290,17290,0
|
|
20230918,193100,939645230,17290,17290,17290,17290,0
|
|
20230918,193000,939645230,17290,17290,17290,17290,0
|
|
20230918,192900,939645230,17290,17290,17290,17290,0
|
|
20230918,192800,939645230,17290,17290,17290,17290,0
|
|
20230918,192700,939645230,17290,17290,17290,17290,0
|
|
20230918,192600,939645230,17290,17290,17290,17290,0
|
|
20230918,192500,939645230,17290,17290,17290,17290,0
|
|
20230918,192400,939645230,17290,17290,17290,17290,0
|
|
20230918,192300,939645230,17290,17290,17290,17290,0
|
|
20230918,192200,939645230,17290,17290,17290,17290,0
|
|
20230918,192100,939645230,17290,17290,17290,17290,0
|
|
20230918,192000,939645230,17290,17290,17290,17290,0
|
|
20230918,191900,939645230,17290,17290,17290,17290,0
|
|
20230918,191800,939645230,17290,17290,17290,17290,0
|
|
20230918,191700,939645230,17290,17290,17290,17290,0
|
|
20230918,191600,939645230,17290,17290,17290,17290,0
|
|
20230918,191500,939645230,17290,17290,17290,17290,0
|
|
20230918,191400,939645230,17290,17290,17290,17290,0
|
|
20230918,191300,939645230,17290,17290,17290,17290,0
|
|
20230918,191200,939645230,17290,17290,17290,17290,712
|
|
20230918,191100,939645230,17290,17290,17290,17290,0
|
|
20230918,191000,939645230,17290,17290,17290,17290,0
|
|
20230918,190900,939645230,17290,17290,17290,17290,0
|
|
20230918,190800,939645230,17290,17290,17290,17290,0
|
|
20230918,190700,939645230,17290,17290,17290,17290,0
|
|
20230918,190600,939645230,17290,17290,17290,17290,0
|
|
20230918,190500,939645230,17290,17290,17290,17290,0
|
|
20230918,190400,939645230,17290,17290,17290,17290,0
|
|
20230918,190300,939645230,17290,17290,17290,17290,0
|
|
20230918,190200,939645230,17290,17290,17290,17290,0
|
|
20230918,190100,939645230,17290,17290,17290,17290,0
|
|
20230918,190000,939645230,17290,17290,17290,17290,0
|
|
20230918,185900,939645230,17290,17290,17290,17290,0
|
|
20230918,185800,939645230,17290,17290,17290,17290,0
|
|
20230918,185700,939645230,17290,17290,17290,17290,0
|
|
20230918,185600,939645230,17290,17290,17290,17290,0
|
|
20230918,185500,939645230,17290,17290,17290,17290,0
|
|
20230918,185400,939645230,17290,17290,17290,17290,0
|
|
20230918,185300,939645230,17290,17290,17290,17290,0
|
|
20230918,185200,939645230,17290,17290,17290,17290,0
|
|
20230918,185100,939645230,17290,17290,17290,17290,0
|
|
20230918,185000,939645230,17290,17290,17290,17290,0
|
|
20230918,184900,939645230,17290,17290,17290,17290,0
|
|
20230918,184800,939645230,17290,17290,17290,17290,0
|
|
20230918,184700,939645230,17290,17290,17290,17290,0
|
|
20230918,184600,939645230,17290,17290,17290,17290,0
|
|
20230918,184500,939645230,17290,17290,17290,17290,0
|
|
20230918,184400,939645230,17290,17290,17290,17290,0
|
|
20230918,184300,939645230,17290,17290,17290,17290,0
|
|
20230918,184200,939645230,17290,17290,17290,17290,712
|
|
20230918,184100,939645230,17290,17290,17290,17290,0
|
|
20230918,184000,939645230,17290,17290,17290,17290,0
|
|
20230918,183900,939645230,17290,17290,17290,17290,0
|
|
20230918,183800,939645230,17290,17290,17290,17290,0
|
|
20230918,183700,939645230,17290,17290,17290,17290,0
|
|
20230918,183600,939645230,17290,17290,17290,17290,0
|
|
20230918,183500,939645230,17290,17290,17290,17290,0
|
|
20230918,183400,939645230,17290,17290,17290,17290,0
|
|
20230918,183300,939645230,17290,17290,17290,17290,0
|
|
20230918,183200,939645230,17290,17290,17290,17290,0
|
|
20230918,183100,939645230,17290,17290,17290,17290,0
|
|
20230918,183000,939645230,17290,17290,17290,17290,0
|
|
20230918,182900,939645230,17290,17290,17290,17290,0
|
|
20230918,182800,939645230,17290,17290,17290,17290,0
|
|
20230918,182700,939645230,17290,17290,17290,17290,0
|
|
20230918,182600,939645230,17290,17290,17290,17290,0
|
|
20230918,182500,939645230,17290,17290,17290,17290,0
|
|
20230918,182400,939645230,17290,17290,17290,17290,0
|
|
20230918,182300,939645230,17290,17290,17290,17290,0
|
|
20230918,182200,939645230,17290,17290,17290,17290,0
|
|
20230918,182100,939645230,17290,17290,17290,17290,0
|
|
20230918,182000,939645230,17290,17290,17290,17290,0
|
|
20230918,181900,939645230,17290,17290,17290,17290,0
|
|
20230918,181800,939645230,17290,17290,17290,17290,0
|
|
20230918,181700,939645230,17290,17290,17290,17290,0
|
|
20230918,181600,939645230,17290,17290,17290,17290,0
|
|
20230918,181500,939645230,17290,17290,17290,17290,0
|
|
20230918,181400,939645230,17290,17290,17290,17290,0
|
|
20230918,181300,939645230,17290,17290,17290,17290,0
|
|
20230918,181200,939645230,17290,17290,17290,17290,712
|
|
20230918,181100,939645230,17290,17290,17290,17290,0
|
|
20230918,181000,939645230,17290,17290,17290,17290,0
|
|
20230918,180900,939645230,17290,17290,17290,17290,0
|
|
20230918,180800,939645230,17290,17290,17290,17290,0
|
|
20230918,180700,939645230,17290,17290,17290,17290,0
|
|
20230918,180600,939645230,17290,17290,17290,17290,0
|
|
20230918,180500,939645230,17290,17290,17290,17290,0
|
|
20230918,180400,939645230,17290,17290,17290,17290,0
|
|
20230918,180300,939645230,17290,17290,17290,17290,0
|
|
20230918,180200,939645230,17290,17290,17290,17290,0
|
|
20230918,180100,939645230,17290,17290,17290,17290,0
|
|
20230918,180000,939645230,17290,17290,17290,17290,0
|
|
20230918,175900,939645230,17290,17290,17290,17290,0
|
|
20230918,175800,939645230,17290,17290,17290,17290,0
|
|
20230918,175700,939645230,17290,17290,17290,17290,0
|
|
20230918,175600,939645230,17290,17290,17290,17290,0
|
|
20230918,175500,939645230,17290,17290,17290,17290,0
|
|
20230918,175400,939645230,17290,17290,17290,17290,0
|
|
20230918,175300,939645230,17290,17290,17290,17290,0
|
|
20230918,175200,939645230,17290,17290,17290,17290,0
|
|
20230918,175100,939645230,17290,17290,17290,17290,0
|
|
20230918,175000,939645230,17290,17290,17290,17290,0
|
|
20230918,174900,939645230,17290,17290,17290,17290,0
|
|
20230918,174800,939645230,17290,17290,17290,17290,0
|
|
20230918,174700,939645230,17290,17290,17290,17290,0
|
|
20230918,174600,939645230,17290,17290,17290,17290,0
|
|
20230918,174500,939645230,17290,17290,17290,17290,0
|
|
20230918,174400,939645230,17290,17290,17290,17290,0
|
|
20230918,174300,939645230,17290,17290,17290,17290,0
|
|
20230918,174200,939645230,17290,17290,17290,17290,712
|
|
20230918,174100,939645230,17290,17290,17290,17290,0
|
|
20230918,174000,939645230,17290,17290,17290,17290,0
|
|
20230918,173900,939645230,17290,17290,17290,17290,0
|
|
20230918,173800,939645230,17290,17290,17290,17290,0
|
|
20230918,173700,939645230,17290,17290,17290,17290,0
|
|
20230918,173600,939645230,17290,17290,17290,17290,0
|
|
20230918,173500,939645230,17290,17290,17290,17290,0
|
|
20230918,173400,939645230,17290,17290,17290,17290,0
|
|
20230918,173300,939645230,17290,17290,17290,17290,0
|
|
20230918,173200,939645230,17290,17290,17290,17290,0
|
|
20230918,173100,939645230,17290,17290,17290,17290,0
|
|
20230918,173000,939645230,17290,17290,17290,17290,0
|
|
20230918,172900,939645230,17290,17290,17290,17290,0
|
|
20230918,172800,939645230,17290,17290,17290,17290,0
|
|
20230918,172700,939645230,17290,17290,17290,17290,0
|
|
20230918,172600,939645230,17290,17290,17290,17290,0
|
|
20230918,172500,939645230,17290,17290,17290,17290,0
|
|
20230918,172400,939645230,17290,17290,17290,17290,0
|
|
20230918,172300,939645230,17290,17290,17290,17290,0
|
|
20230918,172200,939645230,17290,17290,17290,17290,0
|
|
20230918,172100,939645230,17290,17290,17290,17290,0
|
|
20230918,172000,939645230,17290,17290,17290,17290,0
|
|
20230918,171900,939645230,17290,17290,17290,17290,0
|
|
20230918,171800,939645230,17290,17290,17290,17290,0
|
|
20230918,171700,939645230,17290,17290,17290,17290,0
|
|
20230918,171600,939645230,17290,17290,17290,17290,0
|
|
20230918,171500,939645230,17290,17290,17290,17290,0
|
|
20230918,171400,939645230,17290,17290,17290,17290,0
|
|
20230918,171300,939645230,17290,17290,17290,17290,0
|
|
20230918,171200,939645230,17290,17290,17290,17290,712
|
|
20230918,171100,939645230,17290,17290,17290,17290,0
|
|
20230918,171000,939645230,17290,17290,17290,17290,0
|
|
20230918,170900,939645230,17290,17290,17290,17290,0
|
|
20230918,170800,939645230,17290,17290,17290,17290,0
|
|
20230918,170700,939645230,17290,17290,17290,17290,0
|
|
20230918,170600,939645230,17290,17290,17290,17290,0
|
|
20230918,170500,939645230,17290,17290,17290,17290,0
|
|
20230918,170400,939645230,17290,17290,17290,17290,0
|
|
20230918,170300,939645230,17290,17290,17290,17290,0
|
|
20230918,170200,939645230,17290,17290,17290,17290,0
|
|
20230918,170100,939645230,17290,17290,17290,17290,0
|
|
20230918,170000,939645230,17290,17290,17290,17290,0
|
|
20230918,165900,939645230,17290,17290,17290,17290,0
|
|
20230918,165800,939645230,17290,17290,17290,17290,0
|
|
20230918,165700,939645230,17290,17290,17290,17290,0
|
|
20230918,165600,939645230,17290,17290,17290,17290,0
|
|
20230918,165500,939645230,17290,17290,17290,17290,0
|
|
20230918,165400,939645230,17290,17290,17290,17290,0
|
|
20230918,165300,939645230,17290,17290,17290,17290,0
|
|
20230918,165200,939645230,17290,17290,17290,17290,0
|
|
20230918,165100,939645230,17290,17290,17290,17290,0
|
|
20230918,165000,939645230,17290,17290,17290,17290,0
|
|
20230918,164900,939645230,17290,17290,17290,17290,0
|
|
20230918,164800,939645230,17290,17290,17290,17290,0
|
|
20230918,164700,939645230,17290,17290,17290,17290,0
|
|
20230918,164600,939645230,17290,17290,17290,17290,0
|
|
20230918,164500,939645230,17290,17290,17290,17290,0
|
|
20230918,164400,939645230,17290,17290,17290,17290,0
|
|
20230918,164300,939645230,17290,17290,17290,17290,0
|
|
20230918,164200,939645230,17290,17290,17290,17290,712
|
|
20230918,164100,939645230,17290,17290,17290,17290,0
|
|
20230918,164000,939645230,17290,17290,17290,17290,0
|
|
20230918,163900,939645230,17290,17290,17290,17290,0
|
|
20230918,163800,939645230,17290,17290,17290,17290,0
|
|
20230918,163700,939645230,17290,17290,17290,17290,0
|
|
20230918,163600,939645230,17290,17290,17290,17290,0
|
|
20230918,163500,939645230,17290,17290,17290,17290,0
|
|
20230918,163400,939645230,17290,17290,17290,17290,0
|
|
20230918,163300,939645230,17290,17290,17290,17290,0
|
|
20230918,163200,939645230,17290,17290,17290,17290,0
|
|
20230918,163100,939645230,17290,17290,17290,17290,0
|
|
20230918,163000,939645230,17290,17290,17290,17290,0
|
|
20230918,162900,939645230,17290,17290,17290,17290,0
|
|
20230918,162800,939645230,17290,17290,17290,17290,0
|
|
20230918,162700,939645230,17290,17290,17290,17290,0
|
|
20230918,162600,939645230,17290,17290,17290,17290,0
|
|
20230918,162500,939645230,17290,17290,17290,17290,0
|
|
20230918,162400,939645230,17290,17290,17290,17290,0
|
|
20230918,162300,939645230,17290,17290,17290,17290,0
|
|
20230918,162200,939645230,17290,17290,17290,17290,0
|
|
20230918,162100,939645230,17290,17290,17290,17290,0
|
|
20230918,162000,939645230,17290,17290,17290,17290,0
|
|
20230918,161900,939645230,17290,17290,17290,17290,0
|
|
20230918,161800,939645230,17290,17290,17290,17290,0
|
|
20230918,161700,939645230,17290,17290,17290,17290,0
|
|
20230918,161600,939645230,17290,17290,17290,17290,0
|
|
20230918,161500,939645230,17290,17290,17290,17290,0
|
|
20230918,161400,939645230,17290,17290,17290,17290,0
|
|
20230918,161300,939645230,17290,17290,17290,17290,0
|
|
20230918,161200,939645230,17290,17290,17290,17290,712
|
|
20230918,161100,939645230,17290,17290,17290,17290,0
|
|
20230918,161000,939645230,17290,17290,17290,17290,0
|
|
20230918,160900,939645230,17290,17290,17290,17290,0
|
|
20230918,160800,939645230,17290,17290,17290,17290,0
|
|
20230918,160700,939645230,17290,17290,17290,17290,0
|
|
20230918,160600,939645230,17290,17290,17290,17290,0
|
|
20230918,160500,939645230,17290,17290,17290,17290,0
|
|
20230918,160400,939645230,17290,17290,17290,17290,0
|
|
20230918,160300,939645230,17290,17290,17290,17290,0
|
|
20230918,160200,939645230,17290,17290,17290,17290,0
|
|
20230918,160100,939645230,17290,17290,17290,17290,0
|
|
20230918,160000,939645230,17290,17290,17290,17290,0
|
|
20230918,155900,939645230,17290,17290,17290,17290,0
|
|
20230918,155800,939645230,17290,17290,17290,17290,0
|
|
20230918,155700,939645230,17290,17290,17290,17290,0
|
|
20230918,155600,939645230,17290,17290,17290,17290,0
|
|
20230918,155500,939645230,17290,17290,17290,17290,0
|
|
20230918,155400,939645230,17290,17290,17290,17290,0
|
|
20230918,155300,939645230,17290,17290,17290,17290,0
|
|
20230918,155200,939645230,17290,17290,17290,17290,0
|
|
20230918,155100,939645230,17290,17290,17290,17290,0
|
|
20230918,155000,939645230,17290,17290,17290,17290,0
|
|
20230918,154900,939645230,17290,17290,17290,17290,0
|
|
20230918,154800,939645230,17290,17290,17290,17290,0
|
|
20230918,154700,939645230,17290,17290,17290,17290,0
|
|
20230918,154600,939645230,17290,17290,17290,17290,0
|
|
20230918,154500,939645230,17290,17290,17290,17290,0
|
|
20230918,154400,939645230,17290,17290,17290,17290,0
|
|
20230918,154300,939645230,17290,17290,17290,17290,0
|
|
20230918,154200,939645230,17290,17290,17290,17290,712
|
|
20230918,154100,939645230,17290,17290,17290,17290,0
|
|
20230918,154000,939645230,17290,17290,17290,17290,0
|
|
20230918,153900,939645230,17290,17290,17290,17290,0
|
|
20230918,153800,939645230,17290,17290,17290,17290,0
|
|
20230918,153700,939645230,17290,17290,17290,17290,0
|
|
20230918,153600,939645230,17290,17290,17290,17290,0
|
|
20230918,153500,939645230,17290,17290,17290,17290,0
|
|
20230918,153400,939645230,17290,17290,17290,17290,0
|
|
20230918,153300,939645230,17290,17290,17290,17290,0
|
|
20230918,153200,939645230,17290,17290,17290,17290,0
|
|
20230918,153100,939645230,17290,17290,17290,17290,0
|
|
20230918,153000,939645230,17290,17290,17290,17290,712
|
|
20230918,152900,927334750,17250,17250,17250,17250,0
|
|
20230918,152800,927334750,17250,17250,17250,17250,0
|
|
20230918,152700,927334750,17250,17250,17250,17250,0
|
|
20230918,152600,927334750,17250,17250,17250,17250,0
|
|
20230918,152500,927334750,17250,17250,17250,17250,0
|
|
20230918,152400,927334750,17250,17250,17250,17250,0
|
|
20230918,152300,927334750,17250,17250,17250,17250,0
|
|
20230918,152200,927334750,17250,17250,17250,17250,0
|
|
20230918,152100,927334750,17250,17250,17250,17250,0
|
|
20230918,152000,927334750,17250,17250,17250,17250,0
|
|
20230918,151900,927334750,17250,17270,17350,17250,904
|
|
20230918,151800,911739110,17280,17350,17400,17280,2058
|
|
20230918,151700,875956420,17350,17350,17350,17310,13
|
|
20230918,151600,875731230,17320,17350,17350,17320,6
|
|
20230918,151500,875627280,17350,17290,17350,17290,100
|
|
20230918,151400,873893900,17270,17270,17270,17270,0
|
|
20230918,151300,873893900,17270,17250,17270,17250,33
|
|
20230918,151200,873324170,17250,17270,17270,17250,58
|
|
20230918,151100,872323530,17310,17320,17320,17310,803
|
|
20230918,151000,858415600,17320,17320,17320,17300,1004
|
|
20230918,150900,841026360,17320,17320,17320,17320,0
|
|
20230918,150800,841026360,17320,17280,17320,17280,15
|
|
20230918,150700,840767080,17250,17250,17250,17250,0
|
|
20230918,150600,840767080,17250,17270,17270,17250,185
|
|
20230918,150500,837575620,17280,17280,17280,17280,5
|
|
20230918,150400,837489220,17320,17320,17320,17320,0
|
|
20230918,150300,837489220,17320,17320,17320,17320,1
|
|
20230918,150200,837471900,17320,17290,17320,17290,7
|
|
20230918,150100,837350810,17300,17310,17340,17300,117
|
|
20230918,150000,835323420,17280,17280,17280,17280,3
|
|
20230918,145900,835271580,17340,17340,17340,17340,0
|
|
20230918,145800,835271580,17340,17300,17340,17300,100
|
|
20230918,145700,833538860,17300,17300,17300,17300,100
|
|
20230918,145600,831808860,17300,17300,17300,17300,5
|
|
20230918,145500,831722360,17310,17330,17330,17310,3
|
|
20230918,145400,831670410,17340,17340,17340,17340,0
|
|
20230918,145300,831670410,17340,17340,17340,17320,18
|
|
20230918,145200,831358570,17320,17320,17320,17320,1
|
|
20230918,145100,831341250,17340,17340,17340,17340,0
|
|
20230918,145000,831341250,17340,17340,17340,17340,0
|
|
20230918,144900,831341250,17340,17340,17340,17340,9
|
|
20230918,144800,831185190,17350,17320,17350,17300,175
|
|
20230918,144700,828153010,17320,17270,17320,17270,150
|
|
20230918,144600,825559160,17260,17270,17270,17260,12
|
|
20230918,144500,825352020,17260,17260,17260,17260,0
|
|
20230918,144400,825352020,17260,17260,17260,17260,9
|
|
20230918,144300,825196680,17260,17270,17270,17260,91
|
|
20230918,144200,823625210,17290,17290,17290,17290,0
|
|
20230918,144100,823625210,17290,17290,17290,17290,50
|
|
20230918,144000,822760710,17290,17290,17290,17290,0
|
|
20230918,143900,822760710,17290,17270,17290,17270,5
|
|
20230918,143800,822674320,17270,17270,17270,17270,0
|
|
20230918,143700,822674320,17270,17270,17270,17270,9
|
|
20230918,143600,822518890,17270,17270,17270,17270,0
|
|
20230918,143500,822518890,17270,17270,17270,17270,0
|
|
20230918,143400,822518890,17270,17270,17270,17270,9
|
|
20230918,143300,822363460,17280,17280,17280,17280,0
|
|
20230918,143200,822363460,17280,17280,17280,17280,0
|
|
20230918,143100,822363460,17280,17280,17280,17280,0
|
|
20230918,143000,822363460,17280,17280,17280,17280,0
|
|
20230918,142900,822363460,17280,17280,17280,17280,0
|
|
20230918,142800,822363460,17280,17280,17280,17280,0
|
|
20230918,142700,822363460,17280,17280,17280,17280,45
|
|
20230918,142600,821585860,17280,17310,17310,17280,95
|
|
20230918,142500,819942630,17320,17320,17320,17320,9
|
|
20230918,142400,819786750,17340,17340,17340,17340,0
|
|
20230918,142300,819786750,17340,17330,17340,17330,8
|
|
20230918,142200,819648100,17300,17300,17300,17300,0
|
|
20230918,142100,819648100,17300,17300,17300,17300,0
|
|
20230918,142000,819648100,17300,17300,17300,17300,0
|
|
20230918,141900,819648100,17300,17300,17300,17300,0
|
|
20230918,141800,819648100,17300,17300,17300,17300,0
|
|
20230918,141700,819648100,17300,17300,17300,17300,0
|
|
20230918,141600,819648100,17300,17300,17300,17300,0
|
|
20230918,141500,819648100,17300,17300,17300,17300,0
|
|
20230918,141400,819648100,17300,17300,17300,17300,0
|
|
20230918,141300,819648100,17300,17300,17300,17300,0
|
|
20230918,141200,819648100,17300,17300,17300,17300,0
|
|
20230918,141100,819648100,17300,17320,17320,17300,531
|
|
20230918,141000,810451260,17320,17320,17320,17320,72
|
|
20230918,140900,809204220,17320,17320,17320,17320,175
|
|
20230918,140800,806173220,17320,17320,17320,17320,141
|
|
20230918,140700,803731100,17320,17330,17330,17320,110
|
|
20230918,140600,801825790,17340,17350,17350,17340,40
|
|
20230918,140500,801132090,17340,17340,17340,17340,0
|
|
20230918,140400,801132090,17340,17340,17340,17340,0
|
|
20230918,140300,801132090,17340,17340,17340,17340,5
|
|
20230918,140200,801045390,17360,17360,17360,17360,7
|
|
20230918,140100,800923870,17340,17340,17340,17340,5
|
|
20230918,140000,800837170,17340,17340,17340,17340,0
|
|
20230918,135900,800837170,17340,17340,17340,17340,0
|
|
20230918,135800,800837170,17340,17340,17340,17340,20
|
|
20230918,135700,800490370,17380,17370,17380,17370,153
|
|
20230918,135600,797831380,17360,17340,17360,17340,3
|
|
20230918,135500,797779340,17340,17340,17340,17340,0
|
|
20230918,135400,797779340,17340,17340,17340,17340,1
|
|
20230918,135300,797762000,17410,17410,17410,17410,0
|
|
20230918,135200,797762000,17410,17410,17410,17410,0
|
|
20230918,135100,797762000,17410,17360,17410,17360,100
|
|
20230918,135000,796023230,17280,17350,17350,17280,53
|
|
20230918,134900,795106430,17280,17280,17280,17280,0
|
|
20230918,134800,795106430,17280,17280,17280,17280,45
|
|
20230918,134700,794328830,17280,17290,17290,17280,84
|
|
20230918,134600,792877110,17300,17380,17380,17300,26
|
|
20230918,134500,792426760,17390,17390,17390,17390,13
|
|
20230918,134400,792200690,17390,17390,17390,17390,60
|
|
20230918,134300,791157290,17390,17390,17390,17390,0
|
|
20230918,134200,791157290,17390,17390,17390,17390,34
|
|
20230918,134100,790566030,17410,17410,17410,17410,1
|
|
20230918,134000,790548620,17390,17390,17390,17390,0
|
|
20230918,133900,790548620,17390,17390,17390,17390,100
|
|
20230918,133800,788809620,17390,17310,17400,17310,4751
|
|
20230918,133700,706288620,17280,17280,17280,17280,5
|
|
20230918,133600,706202220,17320,17320,17320,17320,0
|
|
20230918,133500,706202220,17320,17320,17320,17320,0
|
|
20230918,133400,706202220,17320,17320,17320,17320,0
|
|
20230918,133300,706202220,17320,17320,17320,17320,0
|
|
20230918,133200,706202220,17320,17320,17320,17320,191
|
|
20230918,133100,702894100,17270,17270,17270,17270,16
|
|
20230918,133000,702617780,17280,17290,17290,17280,25
|
|
20230918,132900,702185700,17290,17290,17290,17290,1
|
|
20230918,132800,702168410,17280,17280,17280,17280,0
|
|
20230918,132700,702168410,17280,17290,17290,17280,30
|
|
20230918,132600,701649720,17280,17280,17280,17280,0
|
|
20230918,132500,701649720,17280,17280,17280,17280,0
|
|
20230918,132400,701649720,17280,17280,17280,17280,118
|
|
20230918,132300,699610680,17280,17280,17280,17280,0
|
|
20230918,132200,699610680,17280,17330,17330,17280,135
|
|
20230918,132100,697277220,17340,17330,17340,17330,17
|
|
20230918,132000,696982600,17330,17330,17330,17330,2
|
|
20230918,131900,696947940,17330,17330,17330,17330,3
|
|
20230918,131800,696895950,17330,17330,17330,17330,0
|
|
20230918,131700,696895950,17330,17330,17330,17330,2
|
|
20230918,131600,696861290,17310,17310,17310,17310,0
|
|
20230918,131500,696861290,17310,17310,17310,17310,0
|
|
20230918,131400,696861290,17310,17310,17310,17310,10
|
|
20230918,131300,696688190,17280,17280,17280,17280,0
|
|
20230918,131200,696688190,17280,17280,17280,17280,0
|
|
20230918,131100,696688190,17280,17280,17280,17280,0
|
|
20230918,131000,696688190,17280,17280,17280,17280,2
|
|
20230918,130900,696653630,17310,17310,17310,17310,0
|
|
20230918,130800,696653630,17310,17310,17310,17310,0
|
|
20230918,130700,696653630,17310,17310,17310,17310,0
|
|
20230918,130600,696653630,17310,17310,17310,17310,0
|
|
20230918,130500,696653630,17310,17340,17340,17310,127
|
|
20230918,130400,694453360,17330,17330,17330,17330,0
|
|
20230918,130300,694453360,17330,17330,17330,17330,20
|
|
20230918,130200,694106760,17320,17320,17320,17320,20
|
|
20230918,130100,693760360,17320,17320,17320,17320,1
|
|
20230918,130000,693743040,17310,17310,17310,17310,122
|
|
20230918,125900,691631220,17300,17300,17300,17300,1
|
|
20230918,125800,691613920,17280,17280,17280,17280,0
|
|
20230918,125700,691613920,17280,17280,17280,17280,0
|
|
20230918,125600,691613920,17280,17280,17280,17280,31
|
|
20230918,125500,691078240,17280,17280,17280,17280,3
|
|
20230918,125400,691026400,17280,17280,17280,17280,1
|
|
20230918,125300,691009120,17300,17300,17300,17300,4
|
|
20230918,125200,690939920,17300,17300,17300,17300,83
|
|
20230918,125100,689504020,17270,17270,17270,17270,0
|
|
20230918,125000,689504020,17270,17290,17290,17270,72
|
|
20230918,124900,688259870,17290,17270,17300,17270,14
|
|
20230918,124800,688017780,17280,17300,17300,17280,36
|
|
20230918,124700,687395050,17300,17310,17310,17300,6
|
|
20230918,124600,687291240,17310,17310,17310,17310,1
|
|
20230918,124500,687273930,17300,17300,17310,17300,5
|
|
20230918,124400,687187420,17300,17300,17300,17300,0
|
|
20230918,124300,687187420,17300,17300,17300,17300,0
|
|
20230918,124200,687187420,17300,17300,17300,17300,0
|
|
20230918,124100,687187420,17300,17300,17300,17300,3
|
|
20230918,124000,687135520,17300,17300,17300,17300,0
|
|
20230918,123900,687135520,17300,17300,17300,17300,1
|
|
20230918,123800,687118220,17240,17270,17270,17240,132
|
|
20230918,123700,684842230,17250,17250,17250,17250,2
|
|
20230918,123600,684807730,17250,17260,17260,17250,45
|
|
20230918,123500,684031040,17250,17280,17280,17250,79
|
|
20230918,123400,682667940,17280,17290,17290,17280,10
|
|
20230918,123300,682495110,17290,17310,17310,17290,25
|
|
20230918,123200,682062610,17310,17310,17310,17310,2
|
|
20230918,123100,682027990,17310,17310,17310,17310,2
|
|
20230918,123000,681993370,17310,17310,17310,17310,2
|
|
20230918,122900,681958750,17310,17310,17310,17310,1
|
|
20230918,122800,681941440,17310,17310,17310,17310,1
|
|
20230918,122700,681924130,17310,17310,17310,17310,1
|
|
20230918,122600,681906820,17310,17310,17310,17310,23
|
|
20230918,122500,681508690,17310,17310,17310,17310,1
|
|
20230918,122400,681491380,17310,17310,17310,17310,3
|
|
20230918,122300,681439450,17310,17310,17310,17310,1
|
|
20230918,122200,681422140,17310,17310,17310,17310,0
|
|
20230918,122100,681422140,17310,17310,17310,17310,3
|
|
20230918,122000,681370210,17310,17310,17310,17310,0
|
|
20230918,121900,681370210,17310,17310,17310,17310,0
|
|
20230918,121800,681370210,17310,17310,17310,17310,3
|
|
20230918,121700,681318280,17310,17310,17310,17310,0
|
|
20230918,121600,681318280,17310,17310,17310,17310,0
|
|
20230918,121500,681318280,17310,17310,17310,17310,3
|
|
20230918,121400,681266350,17300,17290,17300,17290,5
|
|
20230918,121300,681179870,17290,17290,17290,17290,13
|
|
20230918,121200,680955100,17310,17300,17310,17300,62
|
|
20230918,121100,679882100,17310,17310,17310,17310,0
|
|
20230918,121000,679882100,17310,17310,17310,17310,4
|
|
20230918,120900,679812860,17310,17310,17310,17310,0
|
|
20230918,120800,679812860,17310,17310,17310,17310,0
|
|
20230918,120700,679812860,17310,17310,17310,17310,0
|
|
20230918,120600,679812860,17310,17310,17310,17310,0
|
|
20230918,120500,679812860,17310,17320,17320,17310,65
|
|
20230918,120400,678687670,17310,17310,17310,17310,0
|
|
20230918,120300,678687670,17310,17320,17320,17310,51
|
|
20230918,120200,677804360,17320,17320,17320,17320,0
|
|
20230918,120100,677804360,17320,17320,17320,17320,1
|
|
20230918,120000,677787040,17320,17320,17320,17320,0
|
|
20230918,115900,677787040,17320,17310,17320,17310,12
|
|
20230918,115800,677579260,17310,17310,17310,17310,0
|
|
20230918,115700,677579260,17310,17310,17310,17310,5
|
|
20230918,115600,677492710,17310,17310,17310,17310,1
|
|
20230918,115500,677475400,17310,17310,17310,17310,5
|
|
20230918,115400,677388850,17320,17320,17320,17320,6
|
|
20230918,115300,677284930,17320,17320,17320,17320,0
|
|
20230918,115200,677284930,17320,17330,17330,17320,207
|
|
20230918,115100,673699680,17360,17360,17360,17360,0
|
|
20230918,115000,673699680,17360,17360,17360,17360,2
|
|
20230918,114900,673664960,17370,17380,17380,17370,391
|
|
20230918,114800,666870480,17400,17400,17400,17400,0
|
|
20230918,114700,666870480,17400,17400,17400,17400,0
|
|
20230918,114600,666870480,17400,17400,17400,17400,0
|
|
20230918,114500,666870480,17400,17400,17400,17400,0
|
|
20230918,114400,666870480,17400,17400,17400,17400,0
|
|
20230918,114300,666870480,17400,17400,17400,17400,0
|
|
20230918,114200,666870480,17400,17400,17400,17400,190
|
|
20230918,114100,663564480,17380,17400,17400,17380,4
|
|
20230918,114000,663494940,17400,17400,17400,17400,1
|
|
20230918,113900,663477540,17400,17400,17400,17400,2
|
|
20230918,113800,663442740,17380,17380,17380,17380,0
|
|
20230918,113700,663442740,17380,17380,17380,17380,0
|
|
20230918,113600,663442740,17380,17380,17380,17380,1
|
|
20230918,113500,663425360,17380,17400,17400,17380,6
|
|
20230918,113400,663321020,17400,17400,17400,17400,3
|
|
20230918,113300,663268820,17400,17390,17410,17390,704
|
|
20230918,113200,651018330,17400,17370,17400,17370,6
|
|
20230918,113100,650914050,17370,17370,17370,17370,0
|
|
20230918,113000,650914050,17370,17370,17370,17370,0
|
|
20230918,112900,650914050,17370,17370,17370,17370,0
|
|
20230918,112800,650914050,17370,17390,17390,17370,8
|
|
20230918,112700,650775070,17390,17400,17400,17390,163
|
|
20230918,112600,647938890,17400,17400,17400,17400,51
|
|
20230918,112500,647051490,17410,17410,17420,17410,14
|
|
20230918,112400,646807710,17410,17410,17410,17410,21
|
|
20230918,112300,646442100,17410,17420,17420,17410,37
|
|
20230918,112200,645797570,17430,17430,17430,17420,100
|
|
20230918,112100,644054800,17430,17430,17430,17430,1
|
|
20230918,112000,644037370,17450,17450,17450,17450,0
|
|
20230918,111900,644037370,17450,17450,17450,17450,45
|
|
20230918,111800,643252120,17450,17450,17450,17450,690
|
|
20230918,111700,631211620,17450,17450,17450,17450,485
|
|
20230918,111600,622748370,17440,17470,17470,17440,85
|
|
20230918,111500,621265670,17470,17470,17470,17470,2
|
|
20230918,111400,621230730,17480,17450,17530,17450,20
|
|
20230918,111300,620881140,17450,17450,17450,17450,2
|
|
20230918,111200,620846240,17450,17450,17450,17450,2
|
|
20230918,111100,620811340,17450,17450,17450,17450,1
|
|
20230918,111000,620793890,17410,17410,17410,17410,25
|
|
20230918,110900,620358640,17410,17410,17410,17410,0
|
|
20230918,110800,620358640,17410,17410,17410,17410,1
|
|
20230918,110700,620341230,17410,17430,17430,17410,289
|
|
20230918,110600,615309550,17430,17430,17430,17430,0
|
|
20230918,110500,615309550,17430,17450,17450,17430,201
|
|
20230918,110400,611802150,17460,17450,17460,17450,96
|
|
20230918,110300,610126040,17480,17500,17500,17480,54
|
|
20230918,110200,609181570,17500,17500,17500,17500,1
|
|
20230918,110100,609164070,17520,17520,17520,17510,27
|
|
20230918,110000,608691230,17520,17500,17530,17500,400
|
|
20230918,105900,601683440,17490,17530,17530,17490,1079
|
|
20230918,105800,582802460,17530,17580,17580,17530,153
|
|
20230918,105700,580118470,17580,17580,17580,17580,285
|
|
20230918,105600,575108170,17630,17380,17650,17380,7009
|
|
20230918,105500,452047800,17450,17330,17450,17320,844
|
|
20230918,105400,437406890,17320,17320,17320,17320,1
|
|
20230918,105300,437389570,17320,17320,17320,17320,0
|
|
20230918,105200,437389570,17320,17390,17390,17320,57
|
|
20230918,105100,436401930,17400,17400,17440,17400,24
|
|
20230918,105000,435984230,17470,17470,17470,17470,5
|
|
20230918,104900,435896880,17460,17620,17620,17460,376
|
|
20230918,104800,429321370,17700,17180,17700,17180,11269
|
|
20230918,104700,234140080,17180,17180,17180,17180,1
|
|
20230918,104600,234122900,17160,17160,17170,17160,94
|
|
20230918,104500,232508950,17160,17170,17170,17160,2
|
|
20230918,104400,232474620,17170,17170,17170,17170,7
|
|
20230918,104300,232354430,17170,17170,17170,17170,1
|
|
20230918,104200,232337260,17140,17150,17150,17140,4
|
|
20230918,104100,232268680,17160,17160,17160,17160,1
|
|
20230918,104000,232251520,17160,17180,17180,17160,27
|
|
20230918,103900,231788120,17180,17180,17180,17180,2
|
|
20230918,103800,231753760,17190,17190,17200,17190,4
|
|
20230918,103700,231684990,17200,17200,17200,17200,3
|
|
20230918,103600,231633390,17190,17190,17190,17190,2
|
|
20230918,103500,231599010,17190,17200,17200,17190,2
|
|
20230918,103400,231564620,17200,17200,17200,17200,3
|
|
20230918,103300,231513020,17190,17190,17190,17190,1
|
|
20230918,103200,231495830,17190,17190,17190,17190,1
|
|
20230918,103100,231478640,17160,17170,17170,17160,88
|
|
20230918,103000,229968550,17160,17180,17180,17160,17
|
|
20230918,102900,229676690,17190,17190,17190,17190,1
|
|
20230918,102800,229659500,17180,17190,17190,17180,272
|
|
20230918,102700,224984610,17190,17190,17190,17190,73
|
|
20230918,102600,223729740,17190,17180,17190,17180,3
|
|
20230918,102500,223678180,17190,17190,17190,17190,2
|
|
20230918,102400,223643800,17190,17190,17190,17190,3
|
|
20230918,102300,223592230,17190,17190,17190,17190,2
|
|
20230918,102200,223557850,17190,17190,17190,17190,5
|
|
20230918,102100,223471900,17190,17190,17190,17190,2
|
|
20230918,102000,223437520,17190,17190,17190,17190,2
|
|
20230918,101900,223403140,17160,17160,17160,17160,146
|
|
20230918,101800,220897780,17170,17190,17190,17170,122
|
|
20230918,101700,218802370,17180,17180,17180,17180,2
|
|
20230918,101600,218768010,17180,17180,17190,17180,8
|
|
20230918,101500,218630510,17160,17160,17160,17160,0
|
|
20230918,101400,218630510,17160,17160,17160,17160,0
|
|
20230918,101300,218630510,17160,17170,17170,17160,10
|
|
20230918,101200,218458820,17190,17190,17190,17190,0
|
|
20230918,101100,218458820,17190,17190,17190,17190,0
|
|
20230918,101000,218458820,17190,17190,17190,17190,4
|
|
20230918,100900,218390060,17160,17170,17170,17160,5
|
|
20230918,100800,218304220,17180,17160,17180,17160,8
|
|
20230918,100700,218166880,17170,17170,17170,17170,1
|
|
20230918,100600,218149710,17170,17170,17170,17170,4
|
|
20230918,100500,218081030,17170,17170,17170,17170,40
|
|
20230918,100400,217394230,17200,17180,17200,17180,50
|
|
20230918,100300,216534630,17180,17180,17180,17180,5
|
|
20230918,100200,216448730,17180,17180,17180,17180,24
|
|
20230918,100100,216036410,17180,17180,17180,17180,1
|
|
20230918,100000,216019230,17170,17170,17170,17170,4
|
|
20230918,095900,215950550,17150,17150,17150,17150,0
|
|
20230918,095800,215950550,17150,17120,17150,17120,157
|
|
20230918,095700,213259500,17150,17150,17150,17150,7
|
|
20230918,095600,213139450,17120,17120,17120,17120,30
|
|
20230918,095500,212625850,17120,17120,17120,17120,1
|
|
20230918,095400,212608730,17130,17130,17130,17130,56
|
|
20230918,095300,211649450,17140,17150,17150,17140,18
|
|
20230918,095200,211340880,17150,17150,17150,17150,2
|
|
20230918,095100,211306580,17150,17150,17150,17150,29
|
|
20230918,095000,210809230,17140,17140,17140,17140,0
|
|
20230918,094900,210809230,17140,17140,17140,17140,1
|
|
20230918,094800,210792090,17140,17140,17140,17140,1
|
|
20230918,094700,210774950,17150,17150,17150,17150,1
|
|
20230918,094600,210757800,17170,17170,17170,17170,1
|
|
20230918,094500,210740630,17170,17170,17170,17170,6
|
|
20230918,094400,210637610,17150,17150,17150,17150,86
|
|
20230918,094300,209162710,17170,17170,17170,17170,0
|
|
20230918,094200,209162710,17170,17170,17170,17170,29
|
|
20230918,094100,208664780,17170,17190,17200,17170,373
|
|
20230918,094000,202252110,17190,17180,17190,17180,165
|
|
20230918,093900,199417400,17180,17180,17180,17170,7
|
|
20230918,093800,199297150,17180,17180,17180,17180,0
|
|
20230918,093700,199297150,17180,17170,17180,17170,100
|
|
20230918,093600,197579180,17090,17100,17100,17090,68
|
|
20230918,093500,196416680,17090,17090,17090,17090,0
|
|
20230918,093400,196416680,17090,17090,17090,17090,0
|
|
20230918,093300,196416680,17090,17090,17090,17090,0
|
|
20230918,093200,196416680,17090,17090,17090,17090,1
|
|
20230918,093100,196399590,17170,17080,17170,17080,458
|
|
20230918,093000,188551510,17080,17070,17080,17070,188
|
|
20230918,092900,185341440,17070,17050,17070,17050,29
|
|
20230918,092800,184846870,17030,17030,17030,17030,0
|
|
20230918,092700,184846870,17030,17060,17060,17030,181
|
|
20230918,092600,181762240,17040,17050,17050,17030,130
|
|
20230918,092500,179547000,17030,17030,17030,17030,0
|
|
20230918,092400,179547000,17030,17020,17100,17020,233
|
|
20230918,092300,175575400,17020,17020,17020,17020,1
|
|
20230918,092200,175558380,17150,17110,17150,17000,4357
|
|
20230918,092100,101330780,17180,17180,17180,17180,0
|
|
20230918,092000,101330780,17180,17180,17180,17180,0
|
|
20230918,091900,101330780,17180,17130,17180,17100,477
|
|
20230918,091800,93156000,17130,17130,17130,17130,3
|
|
20230918,091700,93104610,17130,17130,17130,17130,167
|
|
20230918,091600,90243900,17130,17110,17130,17100,496
|
|
20230918,091500,81761140,17130,17140,17140,17130,200
|
|
20230918,091400,78334600,17130,17130,17130,17130,162
|
|
20230918,091300,75559540,17100,17190,17190,17100,1416
|
|
20230918,091200,51341150,17190,17150,17190,17130,416
|
|
20230918,091100,44211780,17150,17200,17200,17150,143
|
|
20230918,091000,41759080,17150,17180,17200,17150,408
|
|
20230918,090900,34760300,17190,17210,17210,17190,621
|
|
20230918,090800,24073200,17220,17240,17240,17220,180
|
|
20230918,090700,20973180,17240,17240,17240,17240,179
|
|
20230918,090600,17887220,17240,17240,17240,17240,0
|
|
20230918,090500,17887220,17240,17240,17240,17240,0
|
|
20230918,090400,17887220,17240,17240,17240,17180,15
|
|
20230918,090300,17628860,17240,17150,17240,17130,108
|
|
20230918,090200,15777940,17130,17130,17130,17130,0
|
|
20230918,090100,15777940,17130,17130,17130,17130,38
|
|
20230918,090000,15127000,17130,17200,17240,17130,870
|