611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190800,244410170,13740,13740,13740,13740,709
|
|
20230908,190700,244410170,13740,13740,13740,13740,0
|
|
20230908,190600,244410170,13740,13740,13740,13740,0
|
|
20230908,190500,244410170,13740,13740,13740,13740,0
|
|
20230908,190400,244410170,13740,13740,13740,13740,0
|
|
20230908,190300,244410170,13740,13740,13740,13740,0
|
|
20230908,190200,244410170,13740,13740,13740,13740,0
|
|
20230908,190100,244410170,13740,13740,13740,13740,0
|
|
20230908,190000,244410170,13740,13740,13740,13740,0
|
|
20230908,185900,244410170,13740,13740,13740,13740,0
|
|
20230908,185800,244410170,13740,13740,13740,13740,0
|
|
20230908,185700,244410170,13740,13740,13740,13740,0
|
|
20230908,185600,244410170,13740,13740,13740,13740,0
|
|
20230908,185500,244410170,13740,13740,13740,13740,0
|
|
20230908,185400,244410170,13740,13740,13740,13740,0
|
|
20230908,185300,244410170,13740,13740,13740,13740,0
|
|
20230908,185200,244410170,13740,13740,13740,13740,0
|
|
20230908,185100,244410170,13740,13740,13740,13740,0
|
|
20230908,185000,244410170,13740,13740,13740,13740,0
|
|
20230908,184900,244410170,13740,13740,13740,13740,0
|
|
20230908,184800,244410170,13740,13740,13740,13740,0
|
|
20230908,184700,244410170,13740,13740,13740,13740,0
|
|
20230908,184600,244410170,13740,13740,13740,13740,0
|
|
20230908,184500,244410170,13740,13740,13740,13740,0
|
|
20230908,184400,244410170,13740,13740,13740,13740,0
|
|
20230908,184300,244410170,13740,13740,13740,13740,0
|
|
20230908,184200,244410170,13740,13740,13740,13740,0
|
|
20230908,184100,244410170,13740,13740,13740,13740,0
|
|
20230908,184000,244410170,13740,13740,13740,13740,0
|
|
20230908,183900,244410170,13740,13740,13740,13740,0
|
|
20230908,183800,244410170,13740,13740,13740,13740,709
|
|
20230908,183700,244410170,13740,13740,13740,13740,0
|
|
20230908,183600,244410170,13740,13740,13740,13740,0
|
|
20230908,183500,244410170,13740,13740,13740,13740,0
|
|
20230908,183400,244410170,13740,13740,13740,13740,0
|
|
20230908,183300,244410170,13740,13740,13740,13740,0
|
|
20230908,183200,244410170,13740,13740,13740,13740,0
|
|
20230908,183100,244410170,13740,13740,13740,13740,0
|
|
20230908,183000,244410170,13740,13740,13740,13740,0
|
|
20230908,182900,244410170,13740,13740,13740,13740,0
|
|
20230908,182800,244410170,13740,13740,13740,13740,0
|
|
20230908,182700,244410170,13740,13740,13740,13740,0
|
|
20230908,182600,244410170,13740,13740,13740,13740,0
|
|
20230908,182500,244410170,13740,13740,13740,13740,0
|
|
20230908,182400,244410170,13740,13740,13740,13740,0
|
|
20230908,182300,244410170,13740,13740,13740,13740,0
|
|
20230908,182200,244410170,13740,13740,13740,13740,0
|
|
20230908,182100,244410170,13740,13740,13740,13740,0
|
|
20230908,182000,244410170,13740,13740,13740,13740,0
|
|
20230908,181900,244410170,13740,13740,13740,13740,0
|
|
20230908,181800,244410170,13740,13740,13740,13740,0
|
|
20230908,181700,244410170,13740,13740,13740,13740,0
|
|
20230908,181600,244410170,13740,13740,13740,13740,0
|
|
20230908,181500,244410170,13740,13740,13740,13740,0
|
|
20230908,181400,244410170,13740,13740,13740,13740,0
|
|
20230908,181300,244410170,13740,13740,13740,13740,0
|
|
20230908,181200,244410170,13740,13740,13740,13740,0
|
|
20230908,181100,244410170,13740,13740,13740,13740,0
|
|
20230908,181000,244410170,13740,13740,13740,13740,0
|
|
20230908,180900,244410170,13740,13740,13740,13740,0
|
|
20230908,180800,244410170,13740,13740,13740,13740,709
|
|
20230908,180700,244410170,13740,13740,13740,13740,0
|
|
20230908,180600,244410170,13740,13740,13740,13740,0
|
|
20230908,180500,244410170,13740,13740,13740,13740,0
|
|
20230908,180400,244410170,13740,13740,13740,13740,0
|
|
20230908,180300,244410170,13740,13740,13740,13740,0
|
|
20230908,180200,244410170,13740,13740,13740,13740,0
|
|
20230908,180100,244410170,13740,13740,13740,13740,0
|
|
20230908,180000,244410170,13740,13740,13740,13740,0
|
|
20230908,175900,244410170,13740,13740,13740,13740,0
|
|
20230908,175800,244410170,13740,13740,13740,13740,0
|
|
20230908,175700,244410170,13740,13740,13740,13740,0
|
|
20230908,175600,244410170,13740,13740,13740,13740,0
|
|
20230908,175500,244410170,13740,13740,13740,13740,0
|
|
20230908,175400,244410170,13740,13740,13740,13740,0
|
|
20230908,175300,244410170,13740,13740,13740,13740,0
|
|
20230908,175200,244410170,13740,13740,13740,13740,0
|
|
20230908,175100,244410170,13740,13740,13740,13740,0
|
|
20230908,175000,244410170,13740,13740,13740,13740,0
|
|
20230908,174900,244410170,13740,13740,13740,13740,0
|
|
20230908,174800,244410170,13740,13740,13740,13740,0
|
|
20230908,174700,244410170,13740,13740,13740,13740,0
|
|
20230908,174600,244410170,13740,13740,13740,13740,0
|
|
20230908,174500,244410170,13740,13740,13740,13740,0
|
|
20230908,174400,244410170,13740,13740,13740,13740,0
|
|
20230908,174300,244410170,13740,13740,13740,13740,0
|
|
20230908,174200,244410170,13740,13740,13740,13740,0
|
|
20230908,174100,244410170,13740,13740,13740,13740,0
|
|
20230908,174000,244410170,13740,13740,13740,13740,0
|
|
20230908,173900,244410170,13740,13740,13740,13740,0
|
|
20230908,173800,244410170,13740,13740,13740,13740,709
|
|
20230908,173700,244410170,13740,13740,13740,13740,0
|
|
20230908,173600,244410170,13740,13740,13740,13740,0
|
|
20230908,173500,244410170,13740,13740,13740,13740,0
|
|
20230908,173400,244410170,13740,13740,13740,13740,0
|
|
20230908,173300,244410170,13740,13740,13740,13740,0
|
|
20230908,173200,244410170,13740,13740,13740,13740,0
|
|
20230908,173100,244410170,13740,13740,13740,13740,0
|
|
20230908,173000,244410170,13740,13740,13740,13740,0
|
|
20230908,172900,244410170,13740,13740,13740,13740,0
|
|
20230908,172800,244410170,13740,13740,13740,13740,0
|
|
20230908,172700,244410170,13740,13740,13740,13740,0
|
|
20230908,172600,244410170,13740,13740,13740,13740,0
|
|
20230908,172500,244410170,13740,13740,13740,13740,0
|
|
20230908,172400,244410170,13740,13740,13740,13740,0
|
|
20230908,172300,244410170,13740,13740,13740,13740,0
|
|
20230908,172200,244410170,13740,13740,13740,13740,0
|
|
20230908,172100,244410170,13740,13740,13740,13740,0
|
|
20230908,172000,244410170,13740,13740,13740,13740,0
|
|
20230908,171900,244410170,13740,13740,13740,13740,0
|
|
20230908,171800,244410170,13740,13740,13740,13740,0
|
|
20230908,171700,244410170,13740,13740,13740,13740,0
|
|
20230908,171600,244410170,13740,13740,13740,13740,0
|
|
20230908,171500,244410170,13740,13740,13740,13740,0
|
|
20230908,171400,244410170,13740,13740,13740,13740,0
|
|
20230908,171300,244410170,13740,13740,13740,13740,0
|
|
20230908,171200,244410170,13740,13740,13740,13740,0
|
|
20230908,171100,244410170,13740,13740,13740,13740,0
|
|
20230908,171000,244410170,13740,13740,13740,13740,0
|
|
20230908,170900,244410170,13740,13740,13740,13740,0
|
|
20230908,170800,244410170,13740,13740,13740,13740,709
|
|
20230908,170700,244410170,13740,13740,13740,13740,0
|
|
20230908,170600,244410170,13740,13740,13740,13740,0
|
|
20230908,170500,244410170,13740,13740,13740,13740,0
|
|
20230908,170400,244410170,13740,13740,13740,13740,0
|
|
20230908,170300,244410170,13740,13740,13740,13740,0
|
|
20230908,170200,244410170,13740,13740,13740,13740,0
|
|
20230908,170100,244410170,13740,13740,13740,13740,0
|
|
20230908,170000,244410170,13740,13740,13740,13740,0
|
|
20230908,165900,244410170,13740,13740,13740,13740,0
|
|
20230908,165800,244410170,13740,13740,13740,13740,0
|
|
20230908,165700,244410170,13740,13740,13740,13740,0
|
|
20230908,165600,244410170,13740,13740,13740,13740,0
|
|
20230908,165500,244410170,13740,13740,13740,13740,0
|
|
20230908,165400,244410170,13740,13740,13740,13740,0
|
|
20230908,165300,244410170,13740,13740,13740,13740,0
|
|
20230908,165200,244410170,13740,13740,13740,13740,0
|
|
20230908,165100,244410170,13740,13740,13740,13740,0
|
|
20230908,165000,244410170,13740,13740,13740,13740,0
|
|
20230908,164900,244410170,13740,13740,13740,13740,0
|
|
20230908,164800,244410170,13740,13740,13740,13740,0
|
|
20230908,164700,244410170,13740,13740,13740,13740,0
|
|
20230908,164600,244410170,13740,13740,13740,13740,0
|
|
20230908,164500,244410170,13740,13740,13740,13740,0
|
|
20230908,164400,244410170,13740,13740,13740,13740,0
|
|
20230908,164300,244410170,13740,13740,13740,13740,0
|
|
20230908,164200,244410170,13740,13740,13740,13740,0
|
|
20230908,164100,244410170,13740,13740,13740,13740,0
|
|
20230908,164000,244410170,13740,13740,13740,13740,0
|
|
20230908,163900,244410170,13740,13740,13740,13740,0
|
|
20230908,163800,244410170,13740,13740,13740,13740,709
|
|
20230908,163700,244410170,13740,13740,13740,13740,0
|
|
20230908,163600,244410170,13740,13740,13740,13740,0
|
|
20230908,163500,244410170,13740,13740,13740,13740,0
|
|
20230908,163400,244410170,13740,13740,13740,13740,0
|
|
20230908,163300,244410170,13740,13740,13740,13740,0
|
|
20230908,163200,244410170,13740,13740,13740,13740,0
|
|
20230908,163100,244410170,13740,13740,13740,13740,0
|
|
20230908,163000,244410170,13740,13740,13740,13740,0
|
|
20230908,162900,244410170,13740,13740,13740,13740,0
|
|
20230908,162800,244410170,13740,13740,13740,13740,0
|
|
20230908,162700,244410170,13740,13740,13740,13740,0
|
|
20230908,162600,244410170,13740,13740,13740,13740,0
|
|
20230908,162500,244410170,13740,13740,13740,13740,0
|
|
20230908,162400,244410170,13740,13740,13740,13740,0
|
|
20230908,162300,244410170,13740,13740,13740,13740,0
|
|
20230908,162200,244410170,13740,13740,13740,13740,0
|
|
20230908,162100,244410170,13740,13740,13740,13740,0
|
|
20230908,162000,244410170,13740,13740,13740,13740,0
|
|
20230908,161900,244410170,13740,13740,13740,13740,0
|
|
20230908,161800,244410170,13740,13740,13740,13740,0
|
|
20230908,161700,244410170,13740,13740,13740,13740,0
|
|
20230908,161600,244410170,13740,13740,13740,13740,0
|
|
20230908,161500,244410170,13740,13740,13740,13740,0
|
|
20230908,161400,244410170,13740,13740,13740,13740,0
|
|
20230908,161300,244410170,13740,13740,13740,13740,0
|
|
20230908,161200,244410170,13740,13740,13740,13740,0
|
|
20230908,161100,244410170,13740,13740,13740,13740,0
|
|
20230908,161000,244410170,13740,13740,13740,13740,0
|
|
20230908,160900,244410170,13740,13740,13740,13740,0
|
|
20230908,160800,244410170,13740,13740,13740,13740,709
|
|
20230908,160700,244410170,13740,13740,13740,13740,0
|
|
20230908,160600,244410170,13740,13740,13740,13740,0
|
|
20230908,160500,244410170,13740,13740,13740,13740,0
|
|
20230908,160400,244410170,13740,13740,13740,13740,0
|
|
20230908,160300,244410170,13740,13740,13740,13740,0
|
|
20230908,160200,244410170,13740,13740,13740,13740,0
|
|
20230908,160100,244410170,13740,13740,13740,13740,0
|
|
20230908,160000,244410170,13740,13740,13740,13740,0
|
|
20230908,155900,244410170,13740,13740,13740,13740,0
|
|
20230908,155800,244410170,13740,13740,13740,13740,0
|
|
20230908,155700,244410170,13740,13740,13740,13740,0
|
|
20230908,155600,244410170,13740,13740,13740,13740,0
|
|
20230908,155500,244410170,13740,13740,13740,13740,0
|
|
20230908,155400,244410170,13740,13740,13740,13740,0
|
|
20230908,155300,244410170,13740,13740,13740,13740,0
|
|
20230908,155200,244410170,13740,13740,13740,13740,0
|
|
20230908,155100,244410170,13740,13740,13740,13740,0
|
|
20230908,155000,244410170,13740,13740,13740,13740,0
|
|
20230908,154900,244410170,13740,13740,13740,13740,0
|
|
20230908,154800,244410170,13740,13740,13740,13740,0
|
|
20230908,154700,244410170,13740,13740,13740,13740,0
|
|
20230908,154600,244410170,13740,13740,13740,13740,0
|
|
20230908,154500,244410170,13740,13740,13740,13740,0
|
|
20230908,154400,244410170,13740,13740,13740,13740,0
|
|
20230908,154300,244410170,13740,13740,13740,13740,0
|
|
20230908,154200,244410170,13740,13740,13740,13740,0
|
|
20230908,154100,244410170,13740,13740,13740,13740,0
|
|
20230908,154000,244410170,13740,13740,13740,13740,0
|
|
20230908,153900,244410170,13740,13740,13740,13740,0
|
|
20230908,153800,244410170,13740,13740,13740,13740,709
|
|
20230908,153700,244410170,13740,13740,13740,13740,0
|
|
20230908,153600,244410170,13740,13740,13740,13740,0
|
|
20230908,153500,244410170,13740,13740,13740,13740,0
|
|
20230908,153400,244410170,13740,13740,13740,13740,0
|
|
20230908,153300,244410170,13740,13740,13740,13740,0
|
|
20230908,153200,244410170,13740,13740,13740,13740,0
|
|
20230908,153100,244410170,13740,13740,13740,13740,0
|
|
20230908,153000,244410170,13740,13740,13740,13740,709
|
|
20230908,152900,234668510,13740,13740,13740,13740,0
|
|
20230908,152800,234668510,13740,13740,13740,13740,0
|
|
20230908,152700,234668510,13740,13740,13740,13740,0
|
|
20230908,152600,234668510,13740,13740,13740,13740,0
|
|
20230908,152500,234668510,13740,13740,13740,13740,0
|
|
20230908,152400,234668510,13740,13740,13740,13740,0
|
|
20230908,152300,234668510,13740,13740,13740,13740,0
|
|
20230908,152200,234668510,13740,13740,13740,13740,0
|
|
20230908,152100,234668510,13740,13740,13740,13740,0
|
|
20230908,152000,234668510,13740,13740,13740,13740,0
|
|
20230908,151900,234668510,13740,13740,13740,13740,20
|
|
20230908,151800,234393710,13740,13730,13740,13730,14
|
|
20230908,151700,234201460,13710,13680,13740,13680,413
|
|
20230908,151600,228547000,13660,13680,13680,13660,32
|
|
20230908,151500,228109460,13680,13670,13680,13670,6
|
|
20230908,151400,228027420,13680,13640,13680,13640,18
|
|
20230908,151300,227781560,13680,13640,13680,13640,5
|
|
20230908,151200,227713280,13640,13640,13640,13640,5
|
|
20230908,151100,227645080,13640,13640,13640,13640,3
|
|
20230908,151000,227604160,13680,13640,13680,13640,12
|
|
20230908,150900,227440220,13680,13640,13680,13640,7
|
|
20230908,150800,227344660,13680,13680,13680,13640,37
|
|
20230908,150700,226838620,13680,13670,13680,13640,357
|
|
20230908,150600,221960550,13680,13660,13680,13630,95
|
|
20230908,150500,220662800,13660,13650,13660,13650,366
|
|
20230908,150400,215666840,13630,13630,13630,13630,4
|
|
20230908,150300,215612320,13630,13650,13650,13630,9
|
|
20230908,150200,215489530,13630,13630,13630,13630,9
|
|
20230908,150100,215366860,13630,13630,13630,13630,0
|
|
20230908,150000,215366860,13630,13630,13630,13630,8
|
|
20230908,145900,215257820,13650,13650,13650,13650,7
|
|
20230908,145800,215162270,13630,13630,13630,13630,3
|
|
20230908,145700,215121380,13630,13640,13640,13630,12
|
|
20230908,145600,214957760,13630,13630,13630,13630,0
|
|
20230908,145500,214957760,13630,13660,13660,13630,14
|
|
20230908,145400,214766640,13640,13640,13640,13630,16
|
|
20230908,145300,214548460,13630,13630,13630,13630,6
|
|
20230908,145200,214466680,13640,13640,13640,13640,3
|
|
20230908,145100,214425760,13640,13640,13640,13640,0
|
|
20230908,145000,214425760,13640,13630,13640,13630,15
|
|
20230908,144900,214221250,13660,13660,13660,13660,0
|
|
20230908,144800,214221250,13660,13640,13660,13630,24
|
|
20230908,144700,213893760,13650,13650,13650,13650,0
|
|
20230908,144600,213893760,13650,13640,13650,13640,13
|
|
20230908,144500,213716340,13630,13630,13630,13630,5
|
|
20230908,144400,213648190,13640,13640,13640,13640,10
|
|
20230908,144300,213511790,13640,13640,13640,13640,6
|
|
20230908,144200,213429950,13650,13650,13650,13650,13
|
|
20230908,144100,213252500,13640,13640,13640,13640,14
|
|
20230908,144000,213061540,13660,13660,13660,13660,3
|
|
20230908,143900,213020560,13650,13610,13650,13610,818
|
|
20230908,143800,201858130,13600,13620,13620,13600,13
|
|
20230908,143700,201681210,13640,13640,13640,13640,0
|
|
20230908,143600,201681210,13640,13580,13640,13580,500
|
|
20230908,143500,194864570,13570,13620,13620,13570,206
|
|
20230908,143400,192066220,13630,13630,13630,13630,8
|
|
20230908,143300,191957180,13610,13620,13620,13610,8
|
|
20230908,143200,191848270,13620,13620,13620,13620,0
|
|
20230908,143100,191848270,13620,13610,13620,13610,11
|
|
20230908,143000,191698500,13620,13620,13620,13620,10
|
|
20230908,142900,191562300,13610,13610,13610,13610,6
|
|
20230908,142800,191480640,13640,13640,13640,13640,100
|
|
20230908,142700,190116640,13650,13640,13650,13640,103
|
|
20230908,142600,188710720,13610,13620,13650,13610,511
|
|
20230908,142500,181740910,13610,13610,13610,13610,10
|
|
20230908,142400,181604810,13610,13610,13610,13610,6
|
|
20230908,142300,181523150,13610,13610,13610,13610,3
|
|
20230908,142200,181482320,13610,13610,13610,13610,6
|
|
20230908,142100,181400660,13610,13610,13610,13610,4
|
|
20230908,142000,181346220,13610,13610,13610,13610,0
|
|
20230908,141900,181346220,13610,13610,13640,13610,511
|
|
20230908,141800,174381000,13600,13610,13610,13600,75
|
|
20230908,141700,173360280,13610,13610,13610,13610,8
|
|
20230908,141600,173251400,13610,13610,13610,13610,7
|
|
20230908,141500,173156130,13610,13610,13610,13610,3
|
|
20230908,141400,173115300,13610,13610,13610,13610,6
|
|
20230908,141300,173033640,13630,13620,13640,13620,600
|
|
20230908,141200,164855700,13610,13610,13610,13610,16
|
|
20230908,141100,164637940,13610,13610,13610,13610,0
|
|
20230908,141000,164637940,13610,13610,13610,13610,14
|
|
20230908,140900,164447400,13610,13610,13610,13610,12
|
|
20230908,140800,164284080,13630,13610,13630,13610,77
|
|
20230908,140700,163234990,13600,13600,13610,13600,25
|
|
20230908,140600,162894790,13580,13550,13580,13550,3077
|
|
20230908,140500,121114190,13520,13520,13520,13520,5
|
|
20230908,140400,121046590,13540,13540,13540,13540,13
|
|
20230908,140300,120870570,13520,13520,13520,13520,0
|
|
20230908,140200,120870570,13520,13520,13520,13520,5
|
|
20230908,140100,120802970,13520,13520,13520,13520,0
|
|
20230908,140000,120802970,13520,13520,13570,13520,513
|
|
20230908,135900,113845180,13520,13520,13520,13520,3
|
|
20230908,135800,113804620,13520,13520,13520,13520,3
|
|
20230908,135700,113764060,13520,13520,13520,13520,4
|
|
20230908,135600,113709980,13520,13520,13520,13520,15
|
|
20230908,135500,113507180,13520,13520,13520,13520,10
|
|
20230908,135400,113371980,13520,13520,13520,13520,0
|
|
20230908,135300,113371980,13520,13520,13520,13520,4
|
|
20230908,135200,113317900,13530,13530,13530,13530,4
|
|
20230908,135100,113263780,13520,13520,13520,13520,3
|
|
20230908,135000,113223220,13520,13520,13520,13520,15
|
|
20230908,134900,113020420,13520,13520,13520,13520,0
|
|
20230908,134800,113020420,13520,13520,13520,13520,8
|
|
20230908,134700,112912260,13520,13520,13520,13520,12
|
|
20230908,134600,112750020,13520,13520,13520,13520,0
|
|
20230908,134500,112750020,13520,13530,13530,13520,12
|
|
20230908,134400,112587720,13540,13540,13540,13540,1
|
|
20230908,134300,112574180,13520,13530,13560,13520,503
|
|
20230908,134200,105758250,13520,13520,13520,13520,3
|
|
20230908,134100,105717690,13520,13520,13520,13520,6
|
|
20230908,134000,105636570,13520,13520,13520,13520,6
|
|
20230908,133900,105555450,13520,13520,13520,13520,0
|
|
20230908,133800,105555450,13520,13520,13520,13520,4
|
|
20230908,133700,105501370,13540,13540,13540,13540,13
|
|
20230908,133600,105325350,13520,13520,13520,13520,6
|
|
20230908,133500,105244230,13560,13560,13560,13560,0
|
|
20230908,133400,105244230,13560,13520,13560,13520,510
|
|
20230908,133300,98331650,13520,13520,13520,13520,4
|
|
20230908,133200,98277570,13520,13520,13520,13520,3
|
|
20230908,133100,98237010,13520,13520,13520,13520,20
|
|
20230908,133000,97966610,13520,13520,13520,13520,0
|
|
20230908,132900,97966610,13520,13520,13520,13520,5
|
|
20230908,132800,97899010,13520,13520,13520,13520,10
|
|
20230908,132700,97763810,13520,13530,13530,13520,106
|
|
20230908,132600,96330600,13520,13520,13520,13520,6
|
|
20230908,132500,96249480,13520,13520,13520,13520,0
|
|
20230908,132400,96249480,13520,13520,13520,13520,4
|
|
20230908,132300,96195400,13550,13530,13550,13530,500
|
|
20230908,132200,89420570,13520,13520,13520,13520,7
|
|
20230908,132100,89325930,13510,13520,13520,13510,13
|
|
20230908,132000,89150230,13520,13520,13520,13520,0
|
|
20230908,131900,89150230,13520,13520,13520,13520,7
|
|
20230908,131800,89055590,13520,13520,13520,13520,11
|
|
20230908,131700,88906870,13520,13520,13520,13520,5
|
|
20230908,131600,88839270,13520,13520,13520,13520,4
|
|
20230908,131500,88785190,13530,13530,13530,13530,8
|
|
20230908,131400,88676950,13530,13530,13530,13530,5
|
|
20230908,131300,88609300,13530,13530,13530,13530,0
|
|
20230908,131200,88609300,13530,13510,13530,13510,25
|
|
20230908,131100,88271350,13510,13510,13510,13510,3
|
|
20230908,131000,88230820,13510,13510,13510,13510,3
|
|
20230908,130900,88190290,13510,13510,13510,13510,4
|
|
20230908,130800,88136250,13510,13510,13510,13510,7
|
|
20230908,130700,88041680,13510,13510,13510,13510,6
|
|
20230908,130600,87960620,13510,13510,13510,13510,0
|
|
20230908,130500,87960620,13510,13510,13510,13510,19
|
|
20230908,130400,87703930,13510,13510,13510,13510,0
|
|
20230908,130300,87703930,13510,13510,13510,13510,10
|
|
20230908,130200,87568830,13510,13510,13510,13510,33
|
|
20230908,130100,87123000,13510,13510,13510,13510,2
|
|
20230908,130000,87095980,13510,13510,13510,13510,6
|
|
20230908,125900,87014920,13510,13500,13510,13500,19
|
|
20230908,125800,86758330,13500,13530,13530,13500,325
|
|
20230908,125700,82366190,13500,13450,13520,13450,241
|
|
20230908,125600,79110540,13420,13420,13420,13420,6
|
|
20230908,125500,79030020,13410,13410,13410,13410,14
|
|
20230908,125400,78842280,13410,13410,13410,13410,3
|
|
20230908,125300,78802050,13410,13410,13410,13410,5
|
|
20230908,125200,78735000,13410,13410,13410,13410,10
|
|
20230908,125100,78600900,13410,13410,13410,13410,3
|
|
20230908,125000,78560670,13410,13410,13410,13410,5
|
|
20230908,124900,78493620,13410,13410,13410,13410,9
|
|
20230908,124800,78372930,13410,13410,13410,13410,6
|
|
20230908,124700,78292470,13410,13410,13410,13410,4
|
|
20230908,124600,78238830,13410,13410,13410,13410,16
|
|
20230908,124500,78024270,13410,13410,13410,13410,4
|
|
20230908,124400,77970630,13410,13410,13410,13410,3
|
|
20230908,124300,77930400,13410,13410,13410,13410,11
|
|
20230908,124200,77782890,13420,13420,13420,13420,26
|
|
20230908,124100,77433970,13410,13410,13410,13410,5
|
|
20230908,124000,77366920,13420,13420,13420,13420,0
|
|
20230908,123900,77366920,13420,13420,13420,13420,17
|
|
20230908,123800,77138780,13410,13410,13410,13410,10
|
|
20230908,123700,77004680,13410,13410,13410,13410,0
|
|
20230908,123600,77004680,13410,13410,13410,13410,14
|
|
20230908,123500,76816940,13410,13410,13410,13410,56
|
|
20230908,123400,76065980,13410,13410,13410,13410,0
|
|
20230908,123300,76065980,13410,13410,13410,13410,21
|
|
20230908,123200,75784370,13410,13410,13410,13410,3
|
|
20230908,123100,75744140,13410,13410,13410,13410,4
|
|
20230908,123000,75690500,13410,13410,13410,13410,0
|
|
20230908,122900,75690500,13410,13410,13410,13410,6
|
|
20230908,122800,75610040,13410,13410,13410,13410,207
|
|
20230908,122700,72834170,13410,13410,13410,13410,10
|
|
20230908,122600,72700070,13410,13410,13410,13410,4
|
|
20230908,122500,72646430,13410,13410,13410,13410,3
|
|
20230908,122400,72606200,13410,13410,13410,13410,9
|
|
20230908,122300,72485510,13410,13410,13410,13410,6
|
|
20230908,122200,72405050,13410,13410,13410,13410,4
|
|
20230908,122100,72351410,13410,13410,13410,13410,4
|
|
20230908,122000,72297770,13410,13410,13410,13410,10
|
|
20230908,121900,72163670,13410,13410,13410,13410,9
|
|
20230908,121800,72042980,13410,13410,13410,13410,0
|
|
20230908,121700,72042980,13410,13410,13410,13410,19
|
|
20230908,121600,71788190,13410,13410,13410,13410,3
|
|
20230908,121500,71747960,13410,13410,13410,13410,0
|
|
20230908,121400,71747960,13410,13410,13410,13410,6
|
|
20230908,121300,71667500,13400,13400,13400,13400,0
|
|
20230908,121200,71667500,13400,13410,13430,13400,165
|
|
20230908,121100,69451890,13410,13420,13420,13410,114
|
|
20230908,121000,67923000,13420,13420,13420,13420,0
|
|
20230908,120900,67923000,13420,13420,13420,13420,9
|
|
20230908,120800,67802220,13420,13420,13420,13420,3
|
|
20230908,120700,67761960,13420,13420,13420,13420,9
|
|
20230908,120600,67641180,13420,13420,13420,13420,3
|
|
20230908,120500,67600920,13420,13420,13420,13420,6
|
|
20230908,120400,67520400,13420,13420,13420,13420,11
|
|
20230908,120300,67372780,13420,13420,13420,13420,3
|
|
20230908,120200,67332520,13420,13420,13420,13420,4
|
|
20230908,120100,67278840,13420,13420,13420,13420,9
|
|
20230908,120000,67158060,13420,13420,13420,13420,8
|
|
20230908,115900,67050700,13420,13420,13420,13420,0
|
|
20230908,115800,67050700,13420,13420,13420,13420,14
|
|
20230908,115700,66862820,13420,13420,13420,13420,5
|
|
20230908,115600,66795720,13420,13420,13420,13420,4
|
|
20230908,115500,66742040,13420,13430,13430,13420,14
|
|
20230908,115400,66554110,13430,13430,13430,13430,0
|
|
20230908,115300,66554110,13430,13430,13430,13430,7
|
|
20230908,115200,66460100,13430,13430,13430,13430,3
|
|
20230908,115100,66419810,13450,13450,13450,13450,0
|
|
20230908,115000,66419810,13450,13450,13450,13450,4
|
|
20230908,114900,66366010,13450,13450,13450,13450,3
|
|
20230908,114800,66325660,13440,13440,13440,13440,15
|
|
20230908,114700,66124060,13440,13440,13440,13440,3
|
|
20230908,114600,66083740,13440,13440,13440,13440,0
|
|
20230908,114500,66083740,13440,13440,13440,13440,14
|
|
20230908,114400,65895580,13440,13440,13440,13440,3
|
|
20230908,114300,65855260,13450,13450,13450,13450,2
|
|
20230908,114200,65828360,13450,13450,13450,13450,9
|
|
20230908,114100,65707310,13450,13450,13450,13450,6
|
|
20230908,114000,65626610,13450,13450,13450,13450,4
|
|
20230908,113900,65572810,13450,13450,13450,13450,10
|
|
20230908,113800,65438310,13450,13450,13450,13450,4
|
|
20230908,113700,65384510,13450,13450,13450,13450,3
|
|
20230908,113600,65344160,13450,13450,13450,13450,8
|
|
20230908,113500,65236560,13450,13450,13450,13450,6
|
|
20230908,113400,65155860,13450,13450,13450,13450,3
|
|
20230908,113300,65115510,13450,13450,13450,13450,5
|
|
20230908,113200,65048260,13450,13450,13450,13450,9
|
|
20230908,113100,64927210,13450,13450,13450,13450,10
|
|
20230908,113000,64792710,13450,13450,13450,13450,0
|
|
20230908,112900,64792710,13450,13450,13450,13450,20
|
|
20230908,112800,64523710,13450,13450,13450,13450,3
|
|
20230908,112700,64483360,13460,13460,13460,13460,0
|
|
20230908,112600,64483360,13460,13460,13460,13460,10
|
|
20230908,112500,64348760,13470,13470,13470,13470,3
|
|
20230908,112400,64308350,13470,13470,13470,13470,4
|
|
20230908,112300,64254470,13470,13480,13480,13470,19
|
|
20230908,112200,63998390,13480,13480,13480,13480,5
|
|
20230908,112100,63930990,13480,13480,13480,13480,3
|
|
20230908,112000,63890550,13480,13480,13480,13480,3
|
|
20230908,111900,63850110,13490,13490,13490,13490,8
|
|
20230908,111800,63742190,13490,13490,13490,13490,3
|
|
20230908,111700,63701720,13500,13500,13500,13500,5
|
|
20230908,111600,63634220,13510,13510,13510,13510,10
|
|
20230908,111500,63499120,13500,13500,13500,13500,0
|
|
20230908,111400,63499120,13500,13500,13500,13500,4
|
|
20230908,111300,63445120,13520,13500,13520,13500,181
|
|
20230908,111200,60998660,13500,13500,13510,13500,23
|
|
20230908,111100,60688020,13500,13500,13500,13500,0
|
|
20230908,111000,60688020,13500,13510,13510,13500,10
|
|
20230908,110900,60552980,13510,13510,13510,13510,5
|
|
20230908,110800,60485430,13510,13510,13510,13510,0
|
|
20230908,110700,60485430,13510,13520,13520,13510,19
|
|
20230908,110600,60228640,13530,13530,13530,13530,0
|
|
20230908,110500,60228640,13530,13530,13530,13530,7
|
|
20230908,110400,60133930,13530,13530,13530,13530,3
|
|
20230908,110300,60093340,13540,13540,13540,13540,8
|
|
20230908,110200,59985020,13540,13540,13540,13540,6
|
|
20230908,110100,59903780,13540,13540,13540,13540,0
|
|
20230908,110000,59903780,13540,13570,13580,13540,504
|
|
20230908,105900,53064520,13560,13540,13560,13540,23
|
|
20230908,105800,52752960,13540,13540,13540,13540,7
|
|
20230908,105700,52658180,13540,13510,13540,13510,11
|
|
20230908,105600,52509370,13510,13510,13510,13510,4
|
|
20230908,105500,52455330,13510,13510,13510,13510,7
|
|
20230908,105400,52360760,13510,13510,13510,13510,9
|
|
20230908,105300,52239170,13510,13510,13510,13510,11
|
|
20230908,105200,52090560,13510,13510,13510,13510,0
|
|
20230908,105100,52090560,13510,13510,13510,13510,9
|
|
20230908,105000,51968970,13510,13510,13510,13510,4
|
|
20230908,104900,51914930,13510,13510,13510,13510,4
|
|
20230908,104800,51860890,13510,13510,13510,13510,8
|
|
20230908,104700,51752810,13510,13510,13510,13510,7
|
|
20230908,104600,51658240,13510,13510,13510,13510,8
|
|
20230908,104500,51550160,13510,13510,13510,13510,3
|
|
20230908,104400,51509630,13510,13520,13520,13510,14
|
|
20230908,104300,51320410,13510,13510,13510,13510,9
|
|
20230908,104200,51198820,13510,13510,13510,13510,0
|
|
20230908,104100,51198820,13510,13510,13510,13510,18
|
|
20230908,104000,50955640,13510,13510,13510,13510,3
|
|
20230908,103900,50915110,13510,13510,13510,13510,0
|
|
20230908,103800,50915110,13510,13520,13520,13510,12
|
|
20230908,103700,50752960,13520,13520,13520,13520,3
|
|
20230908,103600,50712400,13520,13520,13520,13520,4
|
|
20230908,103500,50658320,13530,13530,13530,13530,10
|
|
20230908,103400,50523020,13540,13540,13540,13540,2
|
|
20230908,103300,50495940,13550,13550,13550,13550,1
|
|
20230908,103200,50482390,13550,13560,13560,13550,6
|
|
20230908,103100,50401060,13580,13580,13580,13580,0
|
|
20230908,103000,50401060,13580,13550,13580,13550,504
|
|
20230908,102900,43561760,13560,13560,13560,13560,3
|
|
20230908,102800,43521080,13560,13550,13560,13550,13
|
|
20230908,102700,43344830,13540,13520,13540,13520,30
|
|
20230908,102600,42939030,13510,13510,13510,13510,0
|
|
20230908,102500,42939030,13510,13510,13510,13510,10
|
|
20230908,102400,42803930,13530,13530,13530,13530,0
|
|
20230908,102300,42803930,13530,13520,13530,13520,218
|
|
20230908,102200,39854570,13530,13530,13530,13530,0
|
|
20230908,102100,39854570,13530,13530,13530,13530,85
|
|
20230908,102000,38704520,13580,13580,13580,13580,0
|
|
20230908,101900,38704520,13580,13570,13580,13570,8
|
|
20230908,101800,38595940,13530,13510,13530,13510,12
|
|
20230908,101700,38433700,13510,13510,13510,13510,3
|
|
20230908,101600,38393170,13510,13510,13510,13510,6
|
|
20230908,101500,38312110,13510,13510,13510,13510,11
|
|
20230908,101400,38163500,13510,13510,13510,13510,3
|
|
20230908,101300,38122970,13510,13510,13510,13500,11
|
|
20230908,101200,37974400,13520,13520,13520,13520,14
|
|
20230908,101100,37785120,13520,13530,13530,13520,5
|
|
20230908,101000,37717500,13530,13530,13530,13530,3
|
|
20230908,100900,37676910,13540,13540,13540,13540,5
|
|
20230908,100800,37609210,13540,13560,13570,13540,10
|
|
20230908,100700,37473660,13520,13560,13560,13520,52
|
|
20230908,100600,36769920,13560,13580,13580,13560,6
|
|
20230908,100500,36688500,13600,13600,13600,13600,0
|
|
20230908,100400,36688500,13600,13600,13600,13600,3
|
|
20230908,100300,36647700,13610,13610,13610,13610,2
|
|
20230908,100200,36620480,13600,13600,13600,13600,3
|
|
20230908,100100,36579680,13600,13640,13650,13600,14
|
|
20230908,100000,36388860,13640,13630,13650,13610,525
|
|
20230908,095900,29228250,13610,13610,13610,13610,0
|
|
20230908,095800,29228250,13610,13610,13610,13610,1
|
|
20230908,095700,29214640,13580,13580,13580,13580,0
|
|
20230908,095600,29214640,13580,13580,13580,13580,0
|
|
20230908,095500,29214640,13580,13580,13580,13580,0
|
|
20230908,095400,29214640,13580,13580,13580,13580,0
|
|
20230908,095300,29214640,13580,13580,13580,13580,123
|
|
20230908,095200,27544300,13620,13610,13620,13560,152
|
|
20230908,095100,25482550,13610,13610,13610,13610,0
|
|
20230908,095000,25482550,13610,13610,13610,13610,0
|
|
20230908,094900,25482550,13610,13610,13610,13610,2
|
|
20230908,094800,25455330,13620,13650,13650,13620,5
|
|
20230908,094700,25387170,13630,13650,13650,13620,14
|
|
20230908,094600,25196310,13650,13650,13650,13650,2
|
|
20230908,094500,25169010,13640,13640,13640,13640,0
|
|
20230908,094400,25169010,13640,13640,13640,13640,1
|
|
20230908,094300,25155370,13650,13650,13650,13650,1
|
|
20230908,094200,25141720,13650,13650,13650,13650,0
|
|
20230908,094100,25141720,13650,13650,13650,13650,0
|
|
20230908,094000,25141720,13650,13650,13650,13650,0
|
|
20230908,093900,25141720,13650,13650,13650,13650,0
|
|
20230908,093800,25141720,13650,13650,13650,13650,0
|
|
20230908,093700,25141720,13650,13650,13650,13650,0
|
|
20230908,093600,25141720,13650,13650,13650,13650,0
|
|
20230908,093500,25141720,13650,13650,13650,13650,0
|
|
20230908,093400,25141720,13650,13650,13650,13650,0
|
|
20230908,093300,25141720,13650,13640,13650,13640,8
|
|
20230908,093200,25032550,13650,13640,13650,13640,12
|
|
20230908,093100,24868860,13530,13540,13640,13530,94
|
|
20230908,093000,23596610,13550,13610,13650,13540,531
|
|
20230908,092900,16358550,13600,13600,13600,13600,0
|
|
20230908,092800,16358550,13600,13600,13600,13600,3
|
|
20230908,092700,16317750,13610,13610,13610,13610,0
|
|
20230908,092600,16317750,13610,13610,13610,13610,0
|
|
20230908,092500,16317750,13610,13610,13610,13610,3
|
|
20230908,092400,16276920,13620,13620,13620,13620,0
|
|
20230908,092300,16276920,13620,13620,13620,13620,0
|
|
20230908,092200,16276920,13620,13620,13620,13620,0
|
|
20230908,092100,16276920,13620,13620,13620,13620,3
|
|
20230908,092000,16236060,13640,13640,13640,13640,2
|
|
20230908,091900,16208780,13610,13610,13610,13610,0
|
|
20230908,091800,16208780,13610,13620,13620,13610,6
|
|
20230908,091700,16127080,13620,13620,13620,13620,0
|
|
20230908,091600,16127080,13620,13620,13620,13620,3
|
|
20230908,091500,16086220,13640,13610,13640,13610,500
|
|
20230908,091400,9278120,13610,13610,13610,13610,0
|
|
20230908,091300,9278120,13610,13610,13610,13610,2
|
|
20230908,091200,9250900,13580,13580,13580,13580,1
|
|
20230908,091100,9237320,13610,13610,13610,13610,0
|
|
20230908,091000,9237320,13610,13610,13610,13610,0
|
|
20230908,090900,9237320,13610,13610,13610,13610,2
|
|
20230908,090800,9210100,13560,13560,13560,13560,20
|
|
20230908,090700,8938900,13560,13560,13560,13560,0
|
|
20230908,090600,8938900,13560,13580,13580,13560,5
|
|
20230908,090500,8871040,13590,13590,13590,13590,0
|
|
20230908,090400,8871040,13590,13590,13630,13580,27
|
|
20230908,090300,8504150,13600,13600,13600,13600,0
|
|
20230908,090200,8504150,13600,13600,13600,13600,0
|
|
20230908,090100,8504150,13600,13530,13600,13530,17
|
|
20230908,090000,8273440,13640,13530,13640,13530,611
|