665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200200,228893980,12970,12970,12970,12970,316
|
|
20230816,200100,228893980,12970,12970,12970,12970,0
|
|
20230816,200000,228893980,12970,12970,12970,12970,0
|
|
20230816,195900,228893980,12970,12970,12970,12970,0
|
|
20230816,195800,228893980,12970,12970,12970,12970,0
|
|
20230816,195700,228893980,12970,12970,12970,12970,0
|
|
20230816,195600,228893980,12970,12970,12970,12970,0
|
|
20230816,195500,228893980,12970,12970,12970,12970,0
|
|
20230816,195400,228893980,12970,12970,12970,12970,0
|
|
20230816,195300,228893980,12970,12970,12970,12970,0
|
|
20230816,195200,228893980,12970,12970,12970,12970,0
|
|
20230816,195100,228893980,12970,12970,12970,12970,0
|
|
20230816,195000,228893980,12970,12970,12970,12970,0
|
|
20230816,194900,228893980,12970,12970,12970,12970,0
|
|
20230816,194800,228893980,12970,12970,12970,12970,0
|
|
20230816,194700,228893980,12970,12970,12970,12970,0
|
|
20230816,194600,228893980,12970,12970,12970,12970,0
|
|
20230816,194500,228893980,12970,12970,12970,12970,0
|
|
20230816,194400,228893980,12970,12970,12970,12970,0
|
|
20230816,194300,228893980,12970,12970,12970,12970,0
|
|
20230816,194200,228893980,12970,12970,12970,12970,0
|
|
20230816,194100,228893980,12970,12970,12970,12970,0
|
|
20230816,194000,228893980,12970,12970,12970,12970,0
|
|
20230816,193900,228893980,12970,12970,12970,12970,0
|
|
20230816,193800,228893980,12970,12970,12970,12970,0
|
|
20230816,193700,228893980,12970,12970,12970,12970,0
|
|
20230816,193600,228893980,12970,12970,12970,12970,0
|
|
20230816,193500,228893980,12970,12970,12970,12970,0
|
|
20230816,193400,228893980,12970,12970,12970,12970,0
|
|
20230816,193300,228893980,12970,12970,12970,12970,0
|
|
20230816,193200,228893980,12970,12970,12970,12970,316
|
|
20230816,193100,228893980,12970,12970,12970,12970,0
|
|
20230816,193000,228893980,12970,12970,12970,12970,0
|
|
20230816,192900,228893980,12970,12970,12970,12970,0
|
|
20230816,192800,228893980,12970,12970,12970,12970,0
|
|
20230816,192700,228893980,12970,12970,12970,12970,0
|
|
20230816,192600,228893980,12970,12970,12970,12970,0
|
|
20230816,192500,228893980,12970,12970,12970,12970,0
|
|
20230816,192400,228893980,12970,12970,12970,12970,0
|
|
20230816,192300,228893980,12970,12970,12970,12970,0
|
|
20230816,192200,228893980,12970,12970,12970,12970,0
|
|
20230816,192100,228893980,12970,12970,12970,12970,0
|
|
20230816,192000,228893980,12970,12970,12970,12970,0
|
|
20230816,191900,228893980,12970,12970,12970,12970,0
|
|
20230816,191800,228893980,12970,12970,12970,12970,0
|
|
20230816,191700,228893980,12970,12970,12970,12970,0
|
|
20230816,191600,228893980,12970,12970,12970,12970,0
|
|
20230816,191500,228893980,12970,12970,12970,12970,0
|
|
20230816,191400,228893980,12970,12970,12970,12970,0
|
|
20230816,191300,228893980,12970,12970,12970,12970,0
|
|
20230816,191200,228893980,12970,12970,12970,12970,0
|
|
20230816,191100,228893980,12970,12970,12970,12970,0
|
|
20230816,191000,228893980,12970,12970,12970,12970,0
|
|
20230816,190900,228893980,12970,12970,12970,12970,0
|
|
20230816,190800,228893980,12970,12970,12970,12970,0
|
|
20230816,190700,228893980,12970,12970,12970,12970,0
|
|
20230816,190600,228893980,12970,12970,12970,12970,0
|
|
20230816,190500,228893980,12970,12970,12970,12970,0
|
|
20230816,190400,228893980,12970,12970,12970,12970,0
|
|
20230816,190300,228893980,12970,12970,12970,12970,0
|
|
20230816,190200,228893980,12970,12970,12970,12970,316
|
|
20230816,190100,228893980,12970,12970,12970,12970,0
|
|
20230816,190000,228893980,12970,12970,12970,12970,0
|
|
20230816,185900,228893980,12970,12970,12970,12970,0
|
|
20230816,185800,228893980,12970,12970,12970,12970,0
|
|
20230816,185700,228893980,12970,12970,12970,12970,0
|
|
20230816,185600,228893980,12970,12970,12970,12970,0
|
|
20230816,185500,228893980,12970,12970,12970,12970,0
|
|
20230816,185400,228893980,12970,12970,12970,12970,0
|
|
20230816,185300,228893980,12970,12970,12970,12970,0
|
|
20230816,185200,228893980,12970,12970,12970,12970,0
|
|
20230816,185100,228893980,12970,12970,12970,12970,0
|
|
20230816,185000,228893980,12970,12970,12970,12970,0
|
|
20230816,184900,228893980,12970,12970,12970,12970,0
|
|
20230816,184800,228893980,12970,12970,12970,12970,0
|
|
20230816,184700,228893980,12970,12970,12970,12970,0
|
|
20230816,184600,228893980,12970,12970,12970,12970,0
|
|
20230816,184500,228893980,12970,12970,12970,12970,0
|
|
20230816,184400,228893980,12970,12970,12970,12970,0
|
|
20230816,184300,228893980,12970,12970,12970,12970,0
|
|
20230816,184200,228893980,12970,12970,12970,12970,0
|
|
20230816,184100,228893980,12970,12970,12970,12970,0
|
|
20230816,184000,228893980,12970,12970,12970,12970,0
|
|
20230816,183900,228893980,12970,12970,12970,12970,0
|
|
20230816,183800,228893980,12970,12970,12970,12970,0
|
|
20230816,183700,228893980,12970,12970,12970,12970,0
|
|
20230816,183600,228893980,12970,12970,12970,12970,0
|
|
20230816,183500,228893980,12970,12970,12970,12970,0
|
|
20230816,183400,228893980,12970,12970,12970,12970,0
|
|
20230816,183300,228893980,12970,12970,12970,12970,0
|
|
20230816,183200,228893980,12970,12970,12970,12970,316
|
|
20230816,183100,228893980,12970,12970,12970,12970,0
|
|
20230816,183000,228893980,12970,12970,12970,12970,0
|
|
20230816,182900,228893980,12970,12970,12970,12970,0
|
|
20230816,182800,228893980,12970,12970,12970,12970,0
|
|
20230816,182700,228893980,12970,12970,12970,12970,0
|
|
20230816,182600,228893980,12970,12970,12970,12970,0
|
|
20230816,182500,228893980,12970,12970,12970,12970,0
|
|
20230816,182400,228893980,12970,12970,12970,12970,0
|
|
20230816,182300,228893980,12970,12970,12970,12970,0
|
|
20230816,182200,228893980,12970,12970,12970,12970,0
|
|
20230816,182100,228893980,12970,12970,12970,12970,0
|
|
20230816,182000,228893980,12970,12970,12970,12970,0
|
|
20230816,181900,228893980,12970,12970,12970,12970,0
|
|
20230816,181800,228893980,12970,12970,12970,12970,0
|
|
20230816,181700,228893980,12970,12970,12970,12970,0
|
|
20230816,181600,228893980,12970,12970,12970,12970,0
|
|
20230816,181500,228893980,12970,12970,12970,12970,0
|
|
20230816,181400,228893980,12970,12970,12970,12970,0
|
|
20230816,181300,228893980,12970,12970,12970,12970,0
|
|
20230816,181200,228893980,12970,12970,12970,12970,0
|
|
20230816,181100,228893980,12970,12970,12970,12970,0
|
|
20230816,181000,228893980,12970,12970,12970,12970,0
|
|
20230816,180900,228893980,12970,12970,12970,12970,0
|
|
20230816,180800,228893980,12970,12970,12970,12970,0
|
|
20230816,180700,228893980,12970,12970,12970,12970,0
|
|
20230816,180600,228893980,12970,12970,12970,12970,0
|
|
20230816,180500,228893980,12970,12970,12970,12970,0
|
|
20230816,180400,228893980,12970,12970,12970,12970,0
|
|
20230816,180300,228893980,12970,12970,12970,12970,0
|
|
20230816,180200,228893980,12970,12970,12970,12970,316
|
|
20230816,180100,228893980,12970,12970,12970,12970,0
|
|
20230816,180000,228893980,12970,12970,12970,12970,0
|
|
20230816,175900,228893980,12970,12970,12970,12970,0
|
|
20230816,175800,228893980,12970,12970,12970,12970,0
|
|
20230816,175700,228893980,12970,12970,12970,12970,0
|
|
20230816,175600,228893980,12970,12970,12970,12970,0
|
|
20230816,175500,228893980,12970,12970,12970,12970,0
|
|
20230816,175400,228893980,12970,12970,12970,12970,0
|
|
20230816,175300,228893980,12970,12970,12970,12970,0
|
|
20230816,175200,228893980,12970,12970,12970,12970,0
|
|
20230816,175100,228893980,12970,12970,12970,12970,0
|
|
20230816,175000,228893980,12970,12970,12970,12970,0
|
|
20230816,174900,228893980,12970,12970,12970,12970,0
|
|
20230816,174800,228893980,12970,12970,12970,12970,0
|
|
20230816,174700,228893980,12970,12970,12970,12970,0
|
|
20230816,174600,228893980,12970,12970,12970,12970,0
|
|
20230816,174500,228893980,12970,12970,12970,12970,0
|
|
20230816,174400,228893980,12970,12970,12970,12970,0
|
|
20230816,174300,228893980,12970,12970,12970,12970,0
|
|
20230816,174200,228893980,12970,12970,12970,12970,0
|
|
20230816,174100,228893980,12970,12970,12970,12970,0
|
|
20230816,174000,228893980,12970,12970,12970,12970,0
|
|
20230816,173900,228893980,12970,12970,12970,12970,0
|
|
20230816,173800,228893980,12970,12970,12970,12970,0
|
|
20230816,173700,228893980,12970,12970,12970,12970,0
|
|
20230816,173600,228893980,12970,12970,12970,12970,0
|
|
20230816,173500,228893980,12970,12970,12970,12970,0
|
|
20230816,173400,228893980,12970,12970,12970,12970,0
|
|
20230816,173300,228893980,12970,12970,12970,12970,0
|
|
20230816,173200,228893980,12970,12970,12970,12970,316
|
|
20230816,173100,228893980,12970,12970,12970,12970,0
|
|
20230816,173000,228893980,12970,12970,12970,12970,0
|
|
20230816,172900,228893980,12970,12970,12970,12970,0
|
|
20230816,172800,228893980,12970,12970,12970,12970,0
|
|
20230816,172700,228893980,12970,12970,12970,12970,0
|
|
20230816,172600,228893980,12970,12970,12970,12970,0
|
|
20230816,172500,228893980,12970,12970,12970,12970,0
|
|
20230816,172400,228893980,12970,12970,12970,12970,0
|
|
20230816,172300,228893980,12970,12970,12970,12970,0
|
|
20230816,172200,228893980,12970,12970,12970,12970,0
|
|
20230816,172100,228893980,12970,12970,12970,12970,0
|
|
20230816,172000,228893980,12970,12970,12970,12970,0
|
|
20230816,171900,228893980,12970,12970,12970,12970,0
|
|
20230816,171800,228893980,12970,12970,12970,12970,0
|
|
20230816,171700,228893980,12970,12970,12970,12970,0
|
|
20230816,171600,228893980,12970,12970,12970,12970,0
|
|
20230816,171500,228893980,12970,12970,12970,12970,0
|
|
20230816,171400,228893980,12970,12970,12970,12970,0
|
|
20230816,171300,228893980,12970,12970,12970,12970,0
|
|
20230816,171200,228893980,12970,12970,12970,12970,0
|
|
20230816,171100,228893980,12970,12970,12970,12970,0
|
|
20230816,171000,228893980,12970,12970,12970,12970,0
|
|
20230816,170900,228893980,12970,12970,12970,12970,0
|
|
20230816,170800,228893980,12970,12970,12970,12970,0
|
|
20230816,170700,228893980,12970,12970,12970,12970,0
|
|
20230816,170600,228893980,12970,12970,12970,12970,0
|
|
20230816,170500,228893980,12970,12970,12970,12970,0
|
|
20230816,170400,228893980,12970,12970,12970,12970,0
|
|
20230816,170300,228893980,12970,12970,12970,12970,0
|
|
20230816,170200,228893980,12970,12970,12970,12970,316
|
|
20230816,170100,228893980,12970,12970,12970,12970,0
|
|
20230816,170000,228893980,12970,12970,12970,12970,0
|
|
20230816,165900,228893980,12970,12970,12970,12970,0
|
|
20230816,165800,228893980,12970,12970,12970,12970,0
|
|
20230816,165700,228893980,12970,12970,12970,12970,0
|
|
20230816,165600,228893980,12970,12970,12970,12970,0
|
|
20230816,165500,228893980,12970,12970,12970,12970,0
|
|
20230816,165400,228893980,12970,12970,12970,12970,0
|
|
20230816,165300,228893980,12970,12970,12970,12970,0
|
|
20230816,165200,228893980,12970,12970,12970,12970,0
|
|
20230816,165100,228893980,12970,12970,12970,12970,0
|
|
20230816,165000,228893980,12970,12970,12970,12970,0
|
|
20230816,164900,228893980,12970,12970,12970,12970,0
|
|
20230816,164800,228893980,12970,12970,12970,12970,0
|
|
20230816,164700,228893980,12970,12970,12970,12970,0
|
|
20230816,164600,228893980,12970,12970,12970,12970,0
|
|
20230816,164500,228893980,12970,12970,12970,12970,0
|
|
20230816,164400,228893980,12970,12970,12970,12970,0
|
|
20230816,164300,228893980,12970,12970,12970,12970,0
|
|
20230816,164200,228893980,12970,12970,12970,12970,0
|
|
20230816,164100,228893980,12970,12970,12970,12970,0
|
|
20230816,164000,228893980,12970,12970,12970,12970,0
|
|
20230816,163900,228893980,12970,12970,12970,12970,0
|
|
20230816,163800,228893980,12970,12970,12970,12970,0
|
|
20230816,163700,228893980,12970,12970,12970,12970,0
|
|
20230816,163600,228893980,12970,12970,12970,12970,0
|
|
20230816,163500,228893980,12970,12970,12970,12970,0
|
|
20230816,163400,228893980,12970,12970,12970,12970,0
|
|
20230816,163300,228893980,12970,12970,12970,12970,0
|
|
20230816,163200,228893980,12970,12970,12970,12970,316
|
|
20230816,163100,228893980,12970,12970,12970,12970,0
|
|
20230816,163000,228893980,12970,12970,12970,12970,0
|
|
20230816,162900,228893980,12970,12970,12970,12970,0
|
|
20230816,162800,228893980,12970,12970,12970,12970,0
|
|
20230816,162700,228893980,12970,12970,12970,12970,0
|
|
20230816,162600,228893980,12970,12970,12970,12970,0
|
|
20230816,162500,228893980,12970,12970,12970,12970,0
|
|
20230816,162400,228893980,12970,12970,12970,12970,0
|
|
20230816,162300,228893980,12970,12970,12970,12970,0
|
|
20230816,162200,228893980,12970,12970,12970,12970,0
|
|
20230816,162100,228893980,12970,12970,12970,12970,0
|
|
20230816,162000,228893980,12970,12970,12970,12970,0
|
|
20230816,161900,228893980,12970,12970,12970,12970,0
|
|
20230816,161800,228893980,12970,12970,12970,12970,0
|
|
20230816,161700,228893980,12970,12970,12970,12970,0
|
|
20230816,161600,228893980,12970,12970,12970,12970,0
|
|
20230816,161500,228893980,12970,12970,12970,12970,0
|
|
20230816,161400,228893980,12970,12970,12970,12970,0
|
|
20230816,161300,228893980,12970,12970,12970,12970,0
|
|
20230816,161200,228893980,12970,12970,12970,12970,0
|
|
20230816,161100,228893980,12970,12970,12970,12970,0
|
|
20230816,161000,228893980,12970,12970,12970,12970,0
|
|
20230816,160900,228893980,12970,12970,12970,12970,0
|
|
20230816,160800,228893980,12970,12970,12970,12970,0
|
|
20230816,160700,228893980,12970,12970,12970,12970,0
|
|
20230816,160600,228893980,12970,12970,12970,12970,0
|
|
20230816,160500,228893980,12970,12970,12970,12970,0
|
|
20230816,160400,228893980,12970,12970,12970,12970,0
|
|
20230816,160300,228893980,12970,12970,12970,12970,0
|
|
20230816,160200,228893980,12970,12970,12970,12970,316
|
|
20230816,160100,228893980,12970,12970,12970,12970,0
|
|
20230816,160000,228893980,12970,12970,12970,12970,0
|
|
20230816,155900,228893980,12970,12970,12970,12970,0
|
|
20230816,155800,228893980,12970,12970,12970,12970,0
|
|
20230816,155700,228893980,12970,12970,12970,12970,0
|
|
20230816,155600,228893980,12970,12970,12970,12970,0
|
|
20230816,155500,228893980,12970,12970,12970,12970,0
|
|
20230816,155400,228893980,12970,12970,12970,12970,0
|
|
20230816,155300,228893980,12970,12970,12970,12970,0
|
|
20230816,155200,228893980,12970,12970,12970,12970,0
|
|
20230816,155100,228893980,12970,12970,12970,12970,0
|
|
20230816,155000,228893980,12970,12970,12970,12970,0
|
|
20230816,154900,228893980,12970,12970,12970,12970,0
|
|
20230816,154800,228893980,12970,12970,12970,12970,0
|
|
20230816,154700,228893980,12970,12970,12970,12970,0
|
|
20230816,154600,228893980,12970,12970,12970,12970,0
|
|
20230816,154500,228893980,12970,12970,12970,12970,0
|
|
20230816,154400,228893980,12970,12970,12970,12970,0
|
|
20230816,154300,228893980,12970,12970,12970,12970,0
|
|
20230816,154200,228893980,12970,12970,12970,12970,0
|
|
20230816,154100,228893980,12970,12970,12970,12970,0
|
|
20230816,154000,228893980,12970,12970,12970,12970,0
|
|
20230816,153900,228893980,12970,12970,12970,12970,0
|
|
20230816,153800,228893980,12970,12970,12970,12970,0
|
|
20230816,153700,228893980,12970,12970,12970,12970,0
|
|
20230816,153600,228893980,12970,12970,12970,12970,0
|
|
20230816,153500,228893980,12970,12970,12970,12970,0
|
|
20230816,153400,228893980,12970,12970,12970,12970,0
|
|
20230816,153300,228893980,12970,12970,12970,12970,0
|
|
20230816,153200,228893980,12970,12970,12970,12970,316
|
|
20230816,153100,228893980,12970,12970,12970,12970,0
|
|
20230816,153000,228893980,12970,12970,12970,12970,316
|
|
20230816,152900,224795460,13030,13030,13030,13030,0
|
|
20230816,152800,224795460,13030,13030,13030,13030,0
|
|
20230816,152700,224795460,13030,13030,13030,13030,0
|
|
20230816,152600,224795460,13030,13030,13030,13030,0
|
|
20230816,152500,224795460,13030,13030,13030,13030,0
|
|
20230816,152400,224795460,13030,13030,13030,13030,0
|
|
20230816,152300,224795460,13030,13030,13030,13030,0
|
|
20230816,152200,224795460,13030,13030,13030,13030,0
|
|
20230816,152100,224795460,13030,13030,13030,13030,0
|
|
20230816,152000,224795460,13030,13030,13030,13030,0
|
|
20230816,151900,224795460,13030,13000,13030,12990,16
|
|
20230816,151800,224587400,13020,13020,13020,13020,3
|
|
20230816,151700,224548340,13030,13030,13030,13030,0
|
|
20230816,151600,224548340,13030,13030,13030,13030,1
|
|
20230816,151500,224535310,12980,13020,13020,12980,51
|
|
20230816,151400,223872250,13030,13030,13030,13030,2
|
|
20230816,151300,223846190,13030,13020,13030,13020,37
|
|
20230816,151200,223364410,13020,13020,13020,13020,0
|
|
20230816,151100,223364410,13020,13020,13020,13020,1
|
|
20230816,151000,223351390,13000,13000,13000,13000,0
|
|
20230816,150900,223351390,13000,13000,13000,13000,0
|
|
20230816,150800,223351390,13000,13000,13000,13000,0
|
|
20230816,150700,223351390,13000,13010,13020,13000,21
|
|
20230816,150600,223078260,13010,13020,13020,13010,92
|
|
20230816,150500,221880460,13030,13020,13030,13020,3
|
|
20230816,150400,221841390,13020,13020,13020,13020,21
|
|
20230816,150300,221567970,13020,13040,13040,13020,48
|
|
20230816,150200,220942910,13030,13050,13050,13030,12
|
|
20230816,150100,220786470,13050,13050,13050,13050,0
|
|
20230816,150000,220786470,13050,13050,13050,13050,7
|
|
20230816,145900,220695120,13050,13050,13050,13050,0
|
|
20230816,145800,220695120,13050,13050,13050,13050,0
|
|
20230816,145700,220695120,13050,13000,13050,13000,22
|
|
20230816,145600,220408440,12990,12980,12990,12980,2
|
|
20230816,145500,220382470,12970,12970,12970,12970,0
|
|
20230816,145400,220382470,12970,12960,12970,12960,2
|
|
20230816,145300,220356540,12950,12950,12950,12950,55
|
|
20230816,145200,219644290,12950,12950,12950,12950,0
|
|
20230816,145100,219644290,12950,12950,12950,12950,539
|
|
20230816,145000,212664240,12940,12940,12940,12940,0
|
|
20230816,144900,212664240,12940,12990,12990,12940,458
|
|
20230816,144800,206725690,12970,13050,13050,12970,431
|
|
20230816,144700,201122220,13040,13050,13050,13040,27
|
|
20230816,144600,200769890,13040,13040,13040,13040,5
|
|
20230816,144500,200704690,13050,13060,13060,13040,94
|
|
20230816,144400,199477670,13060,13060,13060,13060,1
|
|
20230816,144300,199464610,13070,13070,13070,13070,0
|
|
20230816,144200,199464610,13070,13080,13080,13070,32
|
|
20230816,144100,199046350,13080,13080,13080,13080,4
|
|
20230816,144000,198994030,13080,13070,13080,13070,16
|
|
20230816,143900,198784770,13070,13070,13070,13060,73
|
|
20230816,143800,197830870,13070,13070,13070,13070,0
|
|
20230816,143700,197830870,13070,13070,13070,13070,0
|
|
20230816,143600,197830870,13070,13070,13070,13070,0
|
|
20230816,143500,197830870,13070,13070,13070,13070,1
|
|
20230816,143400,197817800,13070,13070,13070,13070,1
|
|
20230816,143300,197804730,13070,13080,13080,13070,25
|
|
20230816,143200,197477940,13080,13080,13080,13080,51
|
|
20230816,143100,196810860,13080,13080,13080,13080,0
|
|
20230816,143000,196810860,13080,13080,13080,13080,10
|
|
20230816,142900,196680060,13090,13010,13090,13000,142
|
|
20230816,142800,194833360,13000,13020,13060,13000,191
|
|
20230816,142700,192348270,13020,13020,13020,13020,0
|
|
20230816,142600,192348270,13020,13020,13020,13020,0
|
|
20230816,142500,192348270,13020,13020,13020,13020,0
|
|
20230816,142400,192348270,13020,13020,13020,13020,50
|
|
20230816,142300,191697270,13020,13020,13020,13020,0
|
|
20230816,142200,191697270,13020,13020,13020,13020,59
|
|
20230816,142100,190929090,13020,13020,13020,13020,178
|
|
20230816,142000,188611530,13020,13050,13090,13020,724
|
|
20230816,141900,179168840,13090,13090,13090,13090,0
|
|
20230816,141800,179168840,13090,13090,13090,13090,1
|
|
20230816,141700,179155750,13100,13100,13100,13100,0
|
|
20230816,141600,179155750,13100,13100,13100,13100,0
|
|
20230816,141500,179155750,13100,13100,13100,13100,0
|
|
20230816,141400,179155750,13100,13100,13100,13100,0
|
|
20230816,141300,179155750,13100,13100,13100,13100,0
|
|
20230816,141200,179155750,13100,13100,13100,13100,0
|
|
20230816,141100,179155750,13100,13100,13100,13100,0
|
|
20230816,141000,179155750,13100,13100,13100,13100,0
|
|
20230816,140900,179155750,13100,13090,13100,13060,8
|
|
20230816,140800,179051170,13090,13090,13090,13090,0
|
|
20230816,140700,179051170,13090,13090,13090,13090,0
|
|
20230816,140600,179051170,13090,13090,13090,13090,0
|
|
20230816,140500,179051170,13090,13070,13090,13070,37
|
|
20230816,140400,178567520,13090,13090,13090,13090,0
|
|
20230816,140300,178567520,13090,13090,13090,13090,0
|
|
20230816,140200,178567520,13090,13090,13090,13090,0
|
|
20230816,140100,178567520,13090,13090,13090,13090,0
|
|
20230816,140000,178567520,13090,13090,13090,13090,0
|
|
20230816,135900,178567520,13090,13090,13090,13090,0
|
|
20230816,135800,178567520,13090,13090,13090,13090,0
|
|
20230816,135700,178567520,13090,13090,13090,13090,5
|
|
20230816,135600,178502070,13100,13100,13100,13100,0
|
|
20230816,135500,178502070,13100,13100,13100,13100,0
|
|
20230816,135400,178502070,13100,13100,13100,13100,0
|
|
20230816,135300,178502070,13100,13070,13100,13020,181
|
|
20230816,135200,176142300,13080,13080,13080,13080,0
|
|
20230816,135100,176142300,13080,13090,13100,13080,8
|
|
20230816,135000,176037590,13100,13100,13100,13100,0
|
|
20230816,134900,176037590,13100,13100,13100,13100,0
|
|
20230816,134800,176037590,13100,13090,13100,13090,6
|
|
20230816,134700,175959040,13090,13090,13090,13090,0
|
|
20230816,134600,175959040,13090,13090,13090,13090,1
|
|
20230816,134500,175945950,13080,13080,13080,13080,0
|
|
20230816,134400,175945950,13080,13080,13080,13080,0
|
|
20230816,134300,175945950,13080,13080,13080,13080,4
|
|
20230816,134200,175893630,13080,13100,13100,13080,29
|
|
20230816,134100,175513890,13100,13100,13100,13100,0
|
|
20230816,134000,175513890,13100,13100,13100,13100,0
|
|
20230816,133900,175513890,13100,13100,13100,13100,0
|
|
20230816,133800,175513890,13100,13100,13100,13100,0
|
|
20230816,133700,175513890,13100,13110,13110,13090,9
|
|
20230816,133600,175395990,13120,13120,13120,13120,0
|
|
20230816,133500,175395990,13120,13120,13120,13120,10
|
|
20230816,133400,175264790,13110,13110,13110,13110,2
|
|
20230816,133300,175238570,13120,13120,13120,13120,0
|
|
20230816,133200,175238570,13120,13120,13120,13120,4
|
|
20230816,133100,175186090,13110,13110,13110,13110,0
|
|
20230816,133000,175186090,13110,13110,13110,13110,0
|
|
20230816,132900,175186090,13110,13110,13110,13110,0
|
|
20230816,132800,175186090,13110,13110,13110,13110,0
|
|
20230816,132700,175186090,13110,13110,13110,13110,0
|
|
20230816,132600,175186090,13110,13110,13110,13110,2
|
|
20230816,132500,175159870,13120,13120,13120,13120,0
|
|
20230816,132400,175159870,13120,13120,13120,13120,15
|
|
20230816,132300,174963070,13080,13080,13080,13080,0
|
|
20230816,132200,174963070,13080,13080,13080,13080,0
|
|
20230816,132100,174963070,13080,13080,13080,13080,0
|
|
20230816,132000,174963070,13080,13080,13080,13080,0
|
|
20230816,131900,174963070,13080,13080,13080,13080,0
|
|
20230816,131800,174963070,13080,13080,13080,13080,0
|
|
20230816,131700,174963070,13080,13080,13080,13080,0
|
|
20230816,131600,174963070,13080,13080,13080,13080,0
|
|
20230816,131500,174963070,13080,13080,13080,13080,0
|
|
20230816,131400,174963070,13080,13080,13090,13080,22
|
|
20230816,131300,174675190,13050,13120,13120,13050,200
|
|
20230816,131200,172063870,13070,13070,13070,13070,0
|
|
20230816,131100,172063870,13070,13070,13070,13070,0
|
|
20230816,131000,172063870,13070,13070,13070,13070,0
|
|
20230816,130900,172063870,13070,13070,13070,13070,0
|
|
20230816,130800,172063870,13070,13140,13140,13070,100
|
|
20230816,130700,170754500,13150,13150,13150,13150,0
|
|
20230816,130600,170754500,13150,13150,13150,13150,0
|
|
20230816,130500,170754500,13150,13150,13150,13150,0
|
|
20230816,130400,170754500,13150,13180,13180,13150,45
|
|
20230816,130300,170162050,13170,13170,13170,13170,10
|
|
20230816,130200,170030350,13170,13170,13170,13170,0
|
|
20230816,130100,170030350,13170,13170,13170,13170,20
|
|
20230816,130000,169766950,13170,13170,13170,13170,4
|
|
20230816,125900,169714270,13170,13140,13170,13140,19
|
|
20230816,125800,169464070,13100,13100,13100,13100,0
|
|
20230816,125700,169464070,13100,13100,13100,13100,0
|
|
20230816,125600,169464070,13100,13100,13100,13100,0
|
|
20230816,125500,169464070,13100,13100,13100,13100,0
|
|
20230816,125400,169464070,13100,13100,13100,13100,0
|
|
20230816,125300,169464070,13100,13100,13100,13100,0
|
|
20230816,125200,169464070,13100,13100,13100,13100,0
|
|
20230816,125100,169464070,13100,13100,13100,13100,0
|
|
20230816,125000,169464070,13100,13100,13100,13100,177
|
|
20230816,124900,167145370,13130,13140,13140,13130,13
|
|
20230816,124800,166974590,13150,13150,13150,13150,1
|
|
20230816,124700,166961440,13150,13150,13150,13150,8
|
|
20230816,124600,166856240,13160,13160,13160,13160,0
|
|
20230816,124500,166856240,13160,13170,13170,13160,65
|
|
20230816,124400,166000300,13170,13170,13170,13160,14
|
|
20230816,124300,165815930,13170,13170,13170,13170,4
|
|
20230816,124200,165763250,13170,13160,13170,13160,54
|
|
20230816,124100,165052080,13170,13160,13170,13160,4
|
|
20230816,124000,164999410,13170,13170,13170,13170,0
|
|
20230816,123900,164999410,13170,13170,13170,13170,5
|
|
20230816,123800,164933560,13140,13110,13140,13110,37
|
|
20230816,123700,164447910,13100,13100,13100,13100,0
|
|
20230816,123600,164447910,13100,13100,13100,13100,117
|
|
20230816,123500,162915210,13100,13100,13100,13100,0
|
|
20230816,123400,162915210,13100,13100,13100,13100,0
|
|
20230816,123300,162915210,13100,13100,13100,13100,0
|
|
20230816,123200,162915210,13100,13100,13100,13100,0
|
|
20230816,123100,162915210,13100,13100,13100,13100,0
|
|
20230816,123000,162915210,13100,13100,13100,13100,0
|
|
20230816,122900,162915210,13100,13100,13100,13100,0
|
|
20230816,122800,162915210,13100,13100,13100,13100,8
|
|
20230816,122700,162810410,13090,13090,13090,13090,0
|
|
20230816,122600,162810410,13090,13090,13090,13090,0
|
|
20230816,122500,162810410,13090,13090,13090,13090,0
|
|
20230816,122400,162810410,13090,13090,13090,13090,0
|
|
20230816,122300,162810410,13090,13090,13090,13090,0
|
|
20230816,122200,162810410,13090,13090,13090,13090,0
|
|
20230816,122100,162810410,13090,13090,13090,13090,0
|
|
20230816,122000,162810410,13090,13090,13090,13090,0
|
|
20230816,121900,162810410,13090,13090,13090,13090,0
|
|
20230816,121800,162810410,13090,13090,13090,13090,1
|
|
20230816,121700,162797320,13090,13090,13090,13090,0
|
|
20230816,121600,162797320,13090,13090,13090,13090,2
|
|
20230816,121500,162771140,13090,13090,13090,13090,7
|
|
20230816,121400,162679510,13090,13090,13090,13090,0
|
|
20230816,121300,162679510,13090,13090,13090,13090,4
|
|
20230816,121200,162627150,13100,13100,13100,13100,0
|
|
20230816,121100,162627150,13100,13100,13100,13100,2
|
|
20230816,121000,162600950,13100,13100,13100,13100,1
|
|
20230816,120900,162587850,13100,13100,13100,13100,0
|
|
20230816,120800,162587850,13100,13100,13100,13100,9
|
|
20230816,120700,162469950,13100,13100,13100,13100,0
|
|
20230816,120600,162469950,13100,13110,13110,13100,12
|
|
20230816,120500,162312680,13120,13120,13120,13120,0
|
|
20230816,120400,162312680,13120,13120,13120,13120,0
|
|
20230816,120300,162312680,13120,13130,13130,13120,38
|
|
20230816,120200,161814100,13130,13130,13130,13130,5
|
|
20230816,120100,161748450,13130,13130,13130,13130,2
|
|
20230816,120000,161722190,13130,13130,13130,13130,2
|
|
20230816,115900,161695930,13130,13130,13130,13130,0
|
|
20230816,115800,161695930,13130,13120,13130,13120,73
|
|
20230816,115700,160738160,13120,13120,13120,13120,4
|
|
20230816,115600,160685680,13120,13120,13120,13120,0
|
|
20230816,115500,160685680,13120,13120,13120,13120,0
|
|
20230816,115400,160685680,13120,13120,13120,13120,0
|
|
20230816,115300,160685680,13120,13130,13130,13120,24
|
|
20230816,115200,160370650,13140,13130,13140,13130,55
|
|
20230816,115100,159648340,13070,13070,13070,13070,7
|
|
20230816,115000,159556850,13070,13070,13070,13070,0
|
|
20230816,114900,159556850,13070,13070,13070,13070,0
|
|
20230816,114800,159556850,13070,13070,13070,13070,98
|
|
20230816,114700,158275990,13070,13070,13070,13070,0
|
|
20230816,114600,158275990,13070,13070,13070,13070,0
|
|
20230816,114500,158275990,13070,13080,13080,13070,387
|
|
20230816,114400,153215120,13100,13140,13140,13090,815
|
|
20230816,114300,142536330,13150,13150,13150,13150,0
|
|
20230816,114200,142536330,13150,13150,13150,13150,2
|
|
20230816,114100,142510030,13150,13150,13150,13150,0
|
|
20230816,114000,142510030,13150,13150,13150,13150,0
|
|
20230816,113900,142510030,13150,13150,13150,13150,11
|
|
20230816,113800,142365380,13150,13150,13150,13150,1
|
|
20230816,113700,142352230,13130,13130,13130,13130,0
|
|
20230816,113600,142352230,13130,13130,13130,13130,0
|
|
20230816,113500,142352230,13130,13130,13130,13130,0
|
|
20230816,113400,142352230,13130,13130,13130,13130,1
|
|
20230816,113300,142339100,13130,13130,13130,13130,0
|
|
20230816,113200,142339100,13130,13130,13130,13130,0
|
|
20230816,113100,142339100,13130,13130,13130,13130,0
|
|
20230816,113000,142339100,13130,13130,13130,13130,0
|
|
20230816,112900,142339100,13130,13130,13130,13130,0
|
|
20230816,112800,142339100,13130,13140,13140,13130,5
|
|
20230816,112700,142273410,13140,13140,13140,13140,0
|
|
20230816,112600,142273410,13140,13140,13140,13140,46
|
|
20230816,112500,141668970,13140,13140,13140,13140,4
|
|
20230816,112400,141616410,13150,13150,13150,13150,0
|
|
20230816,112300,141616410,13150,13150,13150,13150,3
|
|
20230816,112200,141576960,13180,13180,13180,13180,0
|
|
20230816,112100,141576960,13180,13180,13180,13180,0
|
|
20230816,112000,141576960,13180,13180,13180,13180,0
|
|
20230816,111900,141576960,13180,13120,13180,13120,32
|
|
20230816,111800,141156940,13120,13120,13120,13120,0
|
|
20230816,111700,141156940,13120,13140,13180,13120,20
|
|
20230816,111600,140894300,13180,13180,13180,13180,0
|
|
20230816,111500,140894300,13180,13170,13180,13140,21
|
|
20230816,111400,140617960,13180,13180,13180,13180,1
|
|
20230816,111300,140604780,13180,13180,13180,13180,0
|
|
20230816,111200,140604780,13180,13180,13180,13180,3
|
|
20230816,111100,140565240,13180,13180,13180,13180,3
|
|
20230816,111000,140525700,13180,13180,13180,13160,53
|
|
20230816,110900,139827200,13170,13170,13170,13170,0
|
|
20230816,110800,139827200,13170,13180,13180,13170,7
|
|
20230816,110700,139735000,13180,13180,13180,13180,7
|
|
20230816,110600,139642740,13180,13180,13180,13180,3
|
|
20230816,110500,139603200,13180,13170,13180,13170,15
|
|
20230816,110400,139405530,13160,13160,13160,13160,0
|
|
20230816,110300,139405530,13160,13170,13170,13160,3
|
|
20230816,110200,139366040,13170,13170,13170,13170,1
|
|
20230816,110100,139352870,13170,13170,13170,13170,5
|
|
20230816,110000,139287020,13170,13180,13180,13170,26
|
|
20230816,105900,138944440,13170,13170,13170,13170,13
|
|
20230816,105800,138773230,13170,13170,13170,13170,2
|
|
20230816,105700,138746890,13170,13180,13180,13170,28
|
|
20230816,105600,138377900,13180,13170,13180,13170,5
|
|
20230816,105500,138312010,13170,13170,13180,13170,24
|
|
20230816,105400,137995710,13180,13180,13180,13180,0
|
|
20230816,105300,137995710,13180,13180,13180,13180,2
|
|
20230816,105200,137969350,13180,13180,13180,13180,7
|
|
20230816,105100,137877090,13180,13180,13180,13180,1
|
|
20230816,105000,137863910,13110,13110,13110,13110,0
|
|
20230816,104900,137863910,13110,13110,13110,13110,3
|
|
20230816,104800,137824580,13110,13110,13110,13110,0
|
|
20230816,104700,137824580,13110,13110,13110,13110,7
|
|
20230816,104600,137732810,13100,13100,13100,13100,0
|
|
20230816,104500,137732810,13100,13180,13180,13100,472
|
|
20230816,104400,131547540,13180,13180,13180,13180,16
|
|
20230816,104300,131336660,13180,13180,13180,13180,105
|
|
20230816,104200,129952760,13180,13180,13180,13180,3
|
|
20230816,104100,129913220,13180,13180,13180,13180,2
|
|
20230816,104000,129886860,13160,13160,13160,13160,60
|
|
20230816,103900,129097260,13160,13100,13160,12970,358
|
|
20230816,103800,124424660,13160,13160,13160,13160,2
|
|
20230816,103700,124398340,13160,13160,13160,13160,0
|
|
20230816,103600,124398340,13160,13150,13160,13100,167
|
|
20230816,103500,122207980,13160,13160,13160,13160,3
|
|
20230816,103400,122168500,13160,13160,13160,13160,1
|
|
20230816,103300,122155340,13160,13160,13160,13160,0
|
|
20230816,103200,122155340,13160,13160,13160,13160,1
|
|
20230816,103100,122142180,13180,13150,13180,13150,6
|
|
20230816,103000,122063250,13180,13180,13180,13180,0
|
|
20230816,102900,122063250,13180,13170,13180,13160,53
|
|
20230816,102800,121365120,13170,13170,13170,13170,1
|
|
20230816,102700,121351950,13170,13170,13170,13170,0
|
|
20230816,102600,121351950,13170,13170,13170,13170,0
|
|
20230816,102500,121351950,13170,13160,13170,13160,12
|
|
20230816,102400,121194020,13170,13170,13170,13170,2
|
|
20230816,102300,121167680,13170,13170,13170,13170,0
|
|
20230816,102200,121167680,13170,13160,13170,13160,11
|
|
20230816,102100,121022910,13170,13170,13170,13170,7
|
|
20230816,102000,120930720,13170,13170,13170,13150,4
|
|
20230816,101900,120878080,13150,13150,13150,13150,0
|
|
20230816,101800,120878080,13150,13150,13150,13150,0
|
|
20230816,101700,120878080,13150,13160,13160,13150,11
|
|
20230816,101600,120733380,13170,13160,13170,13160,2
|
|
20230816,101500,120707050,13170,13170,13170,13170,1
|
|
20230816,101400,120693880,13090,13160,13160,13090,50
|
|
20230816,101300,120037920,13180,13180,13180,13180,2
|
|
20230816,101200,120011560,13150,13150,13150,13150,0
|
|
20230816,101100,120011560,13150,13160,13160,13140,18
|
|
20230816,101000,119774930,13170,13180,13180,13170,7
|
|
20230816,100900,119682700,13190,13180,13190,13180,22
|
|
20230816,100800,119392720,13140,13140,13140,13140,0
|
|
20230816,100700,119392720,13140,13140,13140,13140,2
|
|
20230816,100600,119366440,13130,13150,13150,13130,53
|
|
20230816,100500,118670290,13150,13150,13150,13150,1
|
|
20230816,100400,118657140,13150,13190,13190,13150,27
|
|
20230816,100300,118301790,13160,13190,13190,13160,11
|
|
20230816,100200,118156970,13190,13150,13190,13150,12
|
|
20230816,100100,117999130,13120,13090,13120,13090,341
|
|
20230816,100000,113532160,13090,13090,13090,13090,4
|
|
20230816,095900,113479800,13090,13090,13090,13090,3
|
|
20230816,095800,113440530,13090,13090,13090,13000,64
|
|
20230816,095700,112607640,13070,13070,13070,13070,13
|
|
20230816,095600,112437730,13060,13070,13070,13060,42
|
|
20230816,095500,111888940,13080,13090,13090,13080,7
|
|
20230816,095400,111797360,13090,13090,13090,13090,4
|
|
20230816,095300,111745000,13090,13090,13090,13090,2
|
|
20230816,095200,111718820,13070,13070,13070,13070,16
|
|
20230816,095100,111509700,13070,13050,13070,13050,13
|
|
20230816,095000,111339890,13070,13070,13070,13050,27
|
|
20230816,094900,110987090,13070,13070,13070,13070,5
|
|
20230816,094800,110921740,13070,13070,13070,13070,11
|
|
20230816,094700,110777970,13070,13070,13070,13070,6
|
|
20230816,094600,110699550,13070,13070,13070,13070,4
|
|
20230816,094500,110647270,13070,13070,13070,13070,5
|
|
20230816,094400,110581920,13060,13070,13070,13060,98
|
|
20230816,094300,109301100,13080,13100,13100,13080,7
|
|
20230816,094200,109209500,13080,13090,13090,13080,57
|
|
20230816,094100,108463510,13080,13080,13080,13080,3
|
|
20230816,094000,108424270,13030,13100,13100,13030,40
|
|
20230816,093900,107900970,13080,13100,13100,13080,24
|
|
20230816,093800,107586740,12970,13050,13090,12970,451
|
|
20230816,093700,101710520,13050,13020,13050,13020,78
|
|
20230816,093600,100694660,13020,13020,13020,13020,5
|
|
20230816,093500,100629560,13000,13000,13000,13000,10
|
|
20230816,093400,100499560,13000,12990,13000,12980,76
|
|
20230816,093300,99511710,12990,12990,12990,12990,2
|
|
20230816,093200,99485730,12980,12980,12980,12980,98
|
|
20230816,093100,98213690,12970,12970,12980,12960,20
|
|
20230816,093000,97954380,12980,12970,12980,12970,32
|
|
20230816,092900,97539320,12980,12930,12980,12930,89
|
|
20230816,092800,96385970,12930,12970,12970,12930,518
|
|
20230816,092700,89681740,12960,12990,12990,12960,219
|
|
20230816,092600,86842910,12990,12990,12990,12990,7
|
|
20230816,092500,86751980,12990,12990,12990,12990,0
|
|
20230816,092400,86751980,12990,12990,12990,12990,20
|
|
20230816,092300,86492180,12950,12960,12960,12950,792
|
|
20230816,092200,76233160,12960,12960,12960,12960,5
|
|
20230816,092100,76168360,12950,12970,12970,12950,10
|
|
20230816,092000,76038780,12950,12950,12950,12950,0
|
|
20230816,091900,76038780,12950,12950,12950,12950,3
|
|
20230816,091800,75999930,12950,12960,12960,12950,110
|
|
20230816,091700,74575420,12950,12950,12950,12950,0
|
|
20230816,091600,74575420,12950,12950,12950,12950,1
|
|
20230816,091500,74562470,12950,12960,12960,12950,3
|
|
20230816,091400,74523610,12950,12950,12950,12950,0
|
|
20230816,091300,74523610,12950,12950,12960,12950,122
|
|
20230816,091200,72943200,12950,12950,12950,12950,21
|
|
20230816,091100,72671250,12950,12990,12990,12930,571
|
|
20230816,091000,65283390,13070,13080,13080,13070,22
|
|
20230816,090900,64995740,13080,13090,13090,13080,222
|
|
20230816,090800,62089970,13090,13090,13090,13090,20
|
|
20230816,090700,61828170,13090,13090,13090,13090,7
|
|
20230816,090600,61736540,12870,12950,12950,12870,236
|
|
20230816,090500,58685420,12950,12970,13000,12950,127
|
|
20230816,090400,57038760,12970,13010,13160,12970,205
|
|
20230816,090300,54377830,12840,13200,13200,12840,700
|
|
20230816,090200,45322680,13210,13210,13210,13210,1
|
|
20230816,090100,45309470,13240,13130,13240,13000,2364
|
|
20230816,090000,14571230,13270,13100,13400,12860,1113
|