579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183600,777342730,10820,10820,10820,10820,2556
|
|
20230904,183500,777342730,10820,10820,10820,10820,0
|
|
20230904,183400,777342730,10820,10820,10820,10820,0
|
|
20230904,183300,777342730,10820,10820,10820,10820,0
|
|
20230904,183200,777342730,10820,10820,10820,10820,0
|
|
20230904,183100,777342730,10820,10820,10820,10820,0
|
|
20230904,183000,777342730,10820,10820,10820,10820,0
|
|
20230904,182900,777342730,10820,10820,10820,10820,0
|
|
20230904,182800,777342730,10820,10820,10820,10820,0
|
|
20230904,182700,777342730,10820,10820,10820,10820,0
|
|
20230904,182600,777342730,10820,10820,10820,10820,0
|
|
20230904,182500,777342730,10820,10820,10820,10820,0
|
|
20230904,182400,777342730,10820,10820,10820,10820,0
|
|
20230904,182300,777342730,10820,10820,10820,10820,0
|
|
20230904,182200,777342730,10820,10820,10820,10820,0
|
|
20230904,182100,777342730,10820,10820,10820,10820,0
|
|
20230904,182000,777342730,10820,10820,10820,10820,0
|
|
20230904,181900,777342730,10820,10820,10820,10820,0
|
|
20230904,181800,777342730,10820,10820,10820,10820,0
|
|
20230904,181700,777342730,10820,10820,10820,10820,0
|
|
20230904,181600,777342730,10820,10820,10820,10820,0
|
|
20230904,181500,777342730,10820,10820,10820,10820,0
|
|
20230904,181400,777342730,10820,10820,10820,10820,0
|
|
20230904,181300,777342730,10820,10820,10820,10820,0
|
|
20230904,181200,777342730,10820,10820,10820,10820,0
|
|
20230904,181100,777342730,10820,10820,10820,10820,0
|
|
20230904,181000,777342730,10820,10820,10820,10820,0
|
|
20230904,180900,777342730,10820,10820,10820,10820,0
|
|
20230904,180800,777342730,10820,10820,10820,10820,0
|
|
20230904,180700,777342730,10820,10820,10820,10820,0
|
|
20230904,180600,777342730,10820,10820,10820,10820,2556
|
|
20230904,180500,777342730,10820,10820,10820,10820,0
|
|
20230904,180400,777342730,10820,10820,10820,10820,0
|
|
20230904,180300,777342730,10820,10820,10820,10820,0
|
|
20230904,180200,777342730,10820,10820,10820,10820,0
|
|
20230904,180100,777342730,10820,10820,10820,10820,0
|
|
20230904,180000,777342730,10820,10820,10820,10820,0
|
|
20230904,175900,777342730,10820,10820,10820,10820,0
|
|
20230904,175800,777342730,10820,10820,10820,10820,0
|
|
20230904,175700,777342730,10820,10820,10820,10820,0
|
|
20230904,175600,777342730,10820,10820,10820,10820,0
|
|
20230904,175500,777342730,10820,10820,10820,10820,0
|
|
20230904,175400,777342730,10820,10820,10820,10820,0
|
|
20230904,175300,777342730,10820,10820,10820,10820,0
|
|
20230904,175200,777342730,10820,10820,10820,10820,0
|
|
20230904,175100,777342730,10820,10820,10820,10820,0
|
|
20230904,175000,777342730,10820,10820,10820,10820,0
|
|
20230904,174900,777342730,10820,10820,10820,10820,0
|
|
20230904,174800,777342730,10820,10820,10820,10820,0
|
|
20230904,174700,777342730,10820,10820,10820,10820,0
|
|
20230904,174600,777342730,10820,10820,10820,10820,0
|
|
20230904,174500,777342730,10820,10820,10820,10820,0
|
|
20230904,174400,777342730,10820,10820,10820,10820,0
|
|
20230904,174300,777342730,10820,10820,10820,10820,0
|
|
20230904,174200,777342730,10820,10820,10820,10820,0
|
|
20230904,174100,777342730,10820,10820,10820,10820,0
|
|
20230904,174000,777342730,10820,10820,10820,10820,0
|
|
20230904,173900,777342730,10820,10820,10820,10820,0
|
|
20230904,173800,777342730,10820,10820,10820,10820,0
|
|
20230904,173700,777342730,10820,10820,10820,10820,0
|
|
20230904,173600,777342730,10820,10820,10820,10820,2556
|
|
20230904,173500,777342730,10820,10820,10820,10820,0
|
|
20230904,173400,777342730,10820,10820,10820,10820,0
|
|
20230904,173300,777342730,10820,10820,10820,10820,0
|
|
20230904,173200,777342730,10820,10820,10820,10820,0
|
|
20230904,173100,777342730,10820,10820,10820,10820,0
|
|
20230904,173000,777342730,10820,10820,10820,10820,0
|
|
20230904,172900,777342730,10820,10820,10820,10820,0
|
|
20230904,172800,777342730,10820,10820,10820,10820,0
|
|
20230904,172700,777342730,10820,10820,10820,10820,0
|
|
20230904,172600,777342730,10820,10820,10820,10820,0
|
|
20230904,172500,777342730,10820,10820,10820,10820,0
|
|
20230904,172400,777342730,10820,10820,10820,10820,0
|
|
20230904,172300,777342730,10820,10820,10820,10820,0
|
|
20230904,172200,777342730,10820,10820,10820,10820,0
|
|
20230904,172100,777342730,10820,10820,10820,10820,0
|
|
20230904,172000,777342730,10820,10820,10820,10820,0
|
|
20230904,171900,777342730,10820,10820,10820,10820,0
|
|
20230904,171800,777342730,10820,10820,10820,10820,0
|
|
20230904,171700,777342730,10820,10820,10820,10820,0
|
|
20230904,171600,777342730,10820,10820,10820,10820,0
|
|
20230904,171500,777342730,10820,10820,10820,10820,0
|
|
20230904,171400,777342730,10820,10820,10820,10820,0
|
|
20230904,171300,777342730,10820,10820,10820,10820,0
|
|
20230904,171200,777342730,10820,10820,10820,10820,0
|
|
20230904,171100,777342730,10820,10820,10820,10820,0
|
|
20230904,171000,777342730,10820,10820,10820,10820,0
|
|
20230904,170900,777342730,10820,10820,10820,10820,0
|
|
20230904,170800,777342730,10820,10820,10820,10820,0
|
|
20230904,170700,777342730,10820,10820,10820,10820,0
|
|
20230904,170600,777342730,10820,10820,10820,10820,2556
|
|
20230904,170500,777342730,10820,10820,10820,10820,0
|
|
20230904,170400,777342730,10820,10820,10820,10820,0
|
|
20230904,170300,777342730,10820,10820,10820,10820,0
|
|
20230904,170200,777342730,10820,10820,10820,10820,0
|
|
20230904,170100,777342730,10820,10820,10820,10820,0
|
|
20230904,170000,777342730,10820,10820,10820,10820,0
|
|
20230904,165900,777342730,10820,10820,10820,10820,0
|
|
20230904,165800,777342730,10820,10820,10820,10820,0
|
|
20230904,165700,777342730,10820,10820,10820,10820,0
|
|
20230904,165600,777342730,10820,10820,10820,10820,0
|
|
20230904,165500,777342730,10820,10820,10820,10820,0
|
|
20230904,165400,777342730,10820,10820,10820,10820,0
|
|
20230904,165300,777342730,10820,10820,10820,10820,0
|
|
20230904,165200,777342730,10820,10820,10820,10820,0
|
|
20230904,165100,777342730,10820,10820,10820,10820,0
|
|
20230904,165000,777342730,10820,10820,10820,10820,0
|
|
20230904,164900,777342730,10820,10820,10820,10820,0
|
|
20230904,164800,777342730,10820,10820,10820,10820,0
|
|
20230904,164700,777342730,10820,10820,10820,10820,0
|
|
20230904,164600,777342730,10820,10820,10820,10820,0
|
|
20230904,164500,777342730,10820,10820,10820,10820,0
|
|
20230904,164400,777342730,10820,10820,10820,10820,0
|
|
20230904,164300,777342730,10820,10820,10820,10820,0
|
|
20230904,164200,777342730,10820,10820,10820,10820,0
|
|
20230904,164100,777342730,10820,10820,10820,10820,0
|
|
20230904,164000,777342730,10820,10820,10820,10820,0
|
|
20230904,163900,777342730,10820,10820,10820,10820,0
|
|
20230904,163800,777342730,10820,10820,10820,10820,0
|
|
20230904,163700,777342730,10820,10820,10820,10820,0
|
|
20230904,163600,777342730,10820,10820,10820,10820,2556
|
|
20230904,163500,777342730,10820,10820,10820,10820,0
|
|
20230904,163400,777342730,10820,10820,10820,10820,0
|
|
20230904,163300,777342730,10820,10820,10820,10820,0
|
|
20230904,163200,777342730,10820,10820,10820,10820,0
|
|
20230904,163100,777342730,10820,10820,10820,10820,0
|
|
20230904,163000,777342730,10820,10820,10820,10820,0
|
|
20230904,162900,777342730,10820,10820,10820,10820,0
|
|
20230904,162800,777342730,10820,10820,10820,10820,0
|
|
20230904,162700,777342730,10820,10820,10820,10820,0
|
|
20230904,162600,777342730,10820,10820,10820,10820,0
|
|
20230904,162500,777342730,10820,10820,10820,10820,0
|
|
20230904,162400,777342730,10820,10820,10820,10820,0
|
|
20230904,162300,777342730,10820,10820,10820,10820,0
|
|
20230904,162200,777342730,10820,10820,10820,10820,0
|
|
20230904,162100,777342730,10820,10820,10820,10820,0
|
|
20230904,162000,777342730,10820,10820,10820,10820,0
|
|
20230904,161900,777342730,10820,10820,10820,10820,0
|
|
20230904,161800,777342730,10820,10820,10820,10820,0
|
|
20230904,161700,777342730,10820,10820,10820,10820,0
|
|
20230904,161600,777342730,10820,10820,10820,10820,0
|
|
20230904,161500,777342730,10820,10820,10820,10820,0
|
|
20230904,161400,777342730,10820,10820,10820,10820,0
|
|
20230904,161300,777342730,10820,10820,10820,10820,0
|
|
20230904,161200,777342730,10820,10820,10820,10820,0
|
|
20230904,161100,777342730,10820,10820,10820,10820,0
|
|
20230904,161000,777342730,10820,10820,10820,10820,0
|
|
20230904,160900,777342730,10820,10820,10820,10820,0
|
|
20230904,160800,777342730,10820,10820,10820,10820,0
|
|
20230904,160700,777342730,10820,10820,10820,10820,0
|
|
20230904,160600,777342730,10820,10820,10820,10820,2556
|
|
20230904,160500,777342730,10820,10820,10820,10820,0
|
|
20230904,160400,777342730,10820,10820,10820,10820,0
|
|
20230904,160300,777342730,10820,10820,10820,10820,0
|
|
20230904,160200,777342730,10820,10820,10820,10820,0
|
|
20230904,160100,777342730,10820,10820,10820,10820,0
|
|
20230904,160000,777342730,10820,10820,10820,10820,0
|
|
20230904,155900,777342730,10820,10820,10820,10820,0
|
|
20230904,155800,777342730,10820,10820,10820,10820,0
|
|
20230904,155700,777342730,10820,10820,10820,10820,0
|
|
20230904,155600,777342730,10820,10820,10820,10820,0
|
|
20230904,155500,777342730,10820,10820,10820,10820,0
|
|
20230904,155400,777342730,10820,10820,10820,10820,0
|
|
20230904,155300,777342730,10820,10820,10820,10820,0
|
|
20230904,155200,777342730,10820,10820,10820,10820,0
|
|
20230904,155100,777342730,10820,10820,10820,10820,0
|
|
20230904,155000,777342730,10820,10820,10820,10820,0
|
|
20230904,154900,777342730,10820,10820,10820,10820,0
|
|
20230904,154800,777342730,10820,10820,10820,10820,0
|
|
20230904,154700,777342730,10820,10820,10820,10820,0
|
|
20230904,154600,777342730,10820,10820,10820,10820,0
|
|
20230904,154500,777342730,10820,10820,10820,10820,0
|
|
20230904,154400,777342730,10820,10820,10820,10820,0
|
|
20230904,154300,777342730,10820,10820,10820,10820,0
|
|
20230904,154200,777342730,10820,10820,10820,10820,0
|
|
20230904,154100,777342730,10820,10820,10820,10820,0
|
|
20230904,154000,777342730,10820,10820,10820,10820,0
|
|
20230904,153900,777342730,10820,10820,10820,10820,0
|
|
20230904,153800,777342730,10820,10820,10820,10820,0
|
|
20230904,153700,777342730,10820,10820,10820,10820,0
|
|
20230904,153600,777342730,10820,10820,10820,10820,2556
|
|
20230904,153500,777342730,10820,10820,10820,10820,0
|
|
20230904,153400,777342730,10820,10820,10820,10820,0
|
|
20230904,153300,777342730,10820,10820,10820,10820,0
|
|
20230904,153200,777342730,10820,10820,10820,10820,0
|
|
20230904,153100,777342730,10820,10820,10820,10820,0
|
|
20230904,153000,777342730,10820,10820,10820,10820,2556
|
|
20230904,152900,749686810,10810,10810,10810,10810,0
|
|
20230904,152800,749686810,10810,10810,10810,10810,0
|
|
20230904,152700,749686810,10810,10810,10810,10810,0
|
|
20230904,152600,749686810,10810,10810,10810,10810,0
|
|
20230904,152500,749686810,10810,10810,10810,10810,0
|
|
20230904,152400,749686810,10810,10810,10810,10810,0
|
|
20230904,152300,749686810,10810,10810,10810,10810,0
|
|
20230904,152200,749686810,10810,10810,10810,10810,0
|
|
20230904,152100,749686810,10810,10810,10810,10810,0
|
|
20230904,152000,749686810,10810,10810,10810,10810,0
|
|
20230904,151900,749686810,10810,10820,10820,10810,404
|
|
20230904,151800,745316190,10820,10810,10820,10810,284
|
|
20230904,151700,742243820,10810,10810,10810,10810,311
|
|
20230904,151600,738881910,10820,10810,10820,10810,538
|
|
20230904,151500,733061750,10810,10810,10810,10810,101
|
|
20230904,151400,731969940,10780,10810,10820,10780,186
|
|
20230904,151300,729958510,10810,10820,10820,10810,274
|
|
20230904,151200,726994580,10820,10820,10820,10820,0
|
|
20230904,151100,726994580,10820,10810,10820,10780,1873
|
|
20230904,151000,706734650,10810,10800,10820,10800,1541
|
|
20230904,150900,690077970,10780,10780,10820,10780,3973
|
|
20230904,150800,647134690,10780,10750,10780,10750,1810
|
|
20230904,150700,627659040,10740,10730,10740,10730,751
|
|
20230904,150600,619593310,10730,10730,10730,10730,7
|
|
20230904,150500,619518200,10730,10730,10730,10730,0
|
|
20230904,150400,619518200,10730,10730,10730,10730,80
|
|
20230904,150300,618659800,10730,10730,10730,10730,300
|
|
20230904,150200,615440800,10730,10730,10730,10730,0
|
|
20230904,150100,615440800,10730,10730,10730,10730,24
|
|
20230904,150000,615183280,10730,10730,10730,10730,60
|
|
20230904,145900,614539480,10730,10730,10730,10730,70
|
|
20230904,145800,613788380,10730,10730,10730,10730,100
|
|
20230904,145700,612715380,10730,10730,10730,10730,441
|
|
20230904,145600,607983450,10720,10720,10720,10720,0
|
|
20230904,145500,607983450,10720,10720,10720,10720,5
|
|
20230904,145400,607929850,10720,10720,10720,10720,51
|
|
20230904,145300,607383130,10730,10730,10730,10730,1
|
|
20230904,145200,607372400,10730,10730,10730,10730,0
|
|
20230904,145100,607372400,10730,10730,10730,10730,0
|
|
20230904,145000,607372400,10730,10730,10730,10730,299
|
|
20230904,144900,604164130,10730,10730,10730,10730,201
|
|
20230904,144800,602007400,10740,10740,10740,10740,3
|
|
20230904,144700,601975180,10740,10740,10740,10740,19
|
|
20230904,144600,601771120,10740,10730,10740,10730,172
|
|
20230904,144500,599924840,10740,10740,10740,10740,10
|
|
20230904,144400,599817440,10740,10740,10740,10740,1
|
|
20230904,144300,599806700,10740,10740,10740,10740,0
|
|
20230904,144200,599806700,10740,10740,10740,10740,10
|
|
20230904,144100,599699300,10750,10750,10750,10750,0
|
|
20230904,144000,599699300,10750,10750,10750,10750,30
|
|
20230904,143900,599376800,10750,10750,10750,10750,142
|
|
20230904,143800,597850300,10750,10750,10750,10750,0
|
|
20230904,143700,597850300,10750,10740,10750,10740,68
|
|
20230904,143600,597119870,10750,10750,10750,10750,18
|
|
20230904,143500,596926370,10750,10750,10750,10750,284
|
|
20230904,143400,593873370,10750,10750,10750,10750,84
|
|
20230904,143300,592970370,10750,10710,10750,10710,3454
|
|
20230904,143200,555880230,10700,10710,10710,10700,28
|
|
20230904,143100,555580360,10710,10700,10710,10700,256
|
|
20230904,143000,552840940,10700,10700,10700,10700,1
|
|
20230904,142900,552830240,10700,10700,10700,10700,2
|
|
20230904,142800,552808840,10690,10690,10690,10690,10
|
|
20230904,142700,552701940,10690,10690,10690,10690,1
|
|
20230904,142600,552691250,10700,10700,10700,10700,1
|
|
20230904,142500,552680550,10690,10690,10690,10690,5
|
|
20230904,142400,552627100,10700,10700,10700,10700,10
|
|
20230904,142300,552520100,10700,10700,10700,10690,24
|
|
20230904,142200,552263320,10700,10700,10700,10690,430
|
|
20230904,142100,547662620,10690,10690,10690,10690,110
|
|
20230904,142000,546486720,10700,10700,10700,10700,124
|
|
20230904,141900,545159920,10700,10700,10700,10700,0
|
|
20230904,141800,545159920,10700,10700,10700,10700,77
|
|
20230904,141700,544336020,10710,10700,10710,10700,756
|
|
20230904,141600,536242520,10690,10690,10690,10690,0
|
|
20230904,141500,536242520,10690,10690,10690,10690,0
|
|
20230904,141400,536242520,10690,10690,10690,10690,100
|
|
20230904,141300,535173520,10710,10710,10710,10710,0
|
|
20230904,141200,535173520,10710,10710,10710,10710,1
|
|
20230904,141100,535162810,10680,10680,10680,10680,0
|
|
20230904,141000,535162810,10680,10700,10700,10680,1059
|
|
20230904,140900,523846530,10700,10700,10700,10700,1
|
|
20230904,140800,523835830,10700,10700,10700,10700,1
|
|
20230904,140700,523825130,10710,10710,10710,10710,0
|
|
20230904,140600,523825130,10710,10710,10710,10710,1
|
|
20230904,140500,523814420,10700,10700,10700,10700,13
|
|
20230904,140400,523675320,10700,10710,10710,10700,3
|
|
20230904,140300,523643210,10700,10710,10710,10700,70
|
|
20230904,140200,522893940,10710,10710,10710,10710,3
|
|
20230904,140100,522861810,10710,10710,10710,10710,11
|
|
20230904,140000,522744000,10720,10720,10720,10720,7
|
|
20230904,135900,522668960,10710,10710,10710,10710,2
|
|
20230904,135800,522647540,10710,10710,10710,10710,0
|
|
20230904,135700,522647540,10710,10710,10710,10710,10
|
|
20230904,135600,522540440,10710,10710,10710,10710,0
|
|
20230904,135500,522540440,10710,10720,10720,10710,6
|
|
20230904,135400,522476170,10720,10720,10720,10720,0
|
|
20230904,135300,522476170,10720,10710,10720,10710,54
|
|
20230904,135200,521897820,10710,10710,10710,10710,3
|
|
20230904,135100,521865690,10710,10710,10710,10710,36
|
|
20230904,135000,521480130,10710,10710,10710,10710,52
|
|
20230904,134900,520923210,10710,10710,10710,10710,25
|
|
20230904,134800,520655460,10710,10710,10710,10710,0
|
|
20230904,134700,520655460,10710,10710,10710,10710,0
|
|
20230904,134600,520655460,10710,10710,10710,10710,1
|
|
20230904,134500,520644750,10700,10700,10700,10700,0
|
|
20230904,134400,520644750,10700,10700,10700,10700,1
|
|
20230904,134300,520634050,10700,10700,10700,10700,0
|
|
20230904,134200,520634050,10700,10700,10700,10700,0
|
|
20230904,134100,520634050,10700,10700,10700,10700,0
|
|
20230904,134000,520634050,10700,10700,10700,10700,0
|
|
20230904,133900,520634050,10700,10700,10700,10700,0
|
|
20230904,133800,520634050,10700,10700,10700,10700,0
|
|
20230904,133700,520634050,10700,10700,10700,10700,83
|
|
20230904,133600,519745950,10700,10700,10700,10700,28
|
|
20230904,133500,519446350,10720,10720,10720,10700,85
|
|
20230904,133400,518536750,10710,10720,10720,10690,126
|
|
20230904,133300,517188870,10690,10690,10690,10690,83
|
|
20230904,133200,516301600,10720,10710,10720,10710,281
|
|
20230904,133100,513291910,10720,10720,10720,10720,13
|
|
20230904,133000,513152550,10720,10730,10730,10710,67
|
|
20230904,132900,512433950,10730,10720,10730,10720,1050
|
|
20230904,132800,501173950,10720,10720,10720,10720,0
|
|
20230904,132700,501173950,10720,10720,10720,10720,0
|
|
20230904,132600,501173950,10720,10720,10720,10720,18
|
|
20230904,132500,500980990,10710,10710,10710,10710,0
|
|
20230904,132400,500980990,10710,10710,10710,10710,31
|
|
20230904,132300,500648980,10710,10710,10710,10710,1401
|
|
20230904,132200,485644270,10710,10710,10710,10710,0
|
|
20230904,132100,485644270,10710,10700,10710,10700,1354
|
|
20230904,132000,471143040,10700,10710,10710,10700,1061
|
|
20230904,131900,459779760,10700,10700,10700,10700,10
|
|
20230904,131800,459672760,10700,10700,10700,10700,9
|
|
20230904,131700,459576460,10690,10690,10690,10690,0
|
|
20230904,131600,459576460,10690,10710,10710,10690,6
|
|
20230904,131500,459512280,10690,10690,10690,10690,5
|
|
20230904,131400,459458830,10690,10700,10710,10690,934
|
|
20230904,131300,449464440,10700,10700,10700,10700,2
|
|
20230904,131200,449443040,10700,10700,10700,10700,0
|
|
20230904,131100,449443040,10700,10700,10700,10700,0
|
|
20230904,131000,449443040,10700,10700,10700,10700,0
|
|
20230904,130900,449443040,10700,10700,10700,10700,1
|
|
20230904,130800,449432340,10690,10690,10690,10690,0
|
|
20230904,130700,449432340,10690,10690,10690,10690,0
|
|
20230904,130600,449432340,10690,10690,10690,10690,2
|
|
20230904,130500,449410960,10700,10700,10700,10700,1
|
|
20230904,130400,449400260,10700,10700,10700,10700,0
|
|
20230904,130300,449400260,10700,10700,10700,10700,0
|
|
20230904,130200,449400260,10700,10680,10700,10680,107
|
|
20230904,130100,448255960,10680,10700,10700,10680,60
|
|
20230904,130000,447614160,10680,10680,10680,10680,0
|
|
20230904,125900,447614160,10680,10680,10680,10680,11
|
|
20230904,125800,447496680,10700,10700,10700,10700,2
|
|
20230904,125700,447475280,10680,10680,10680,10680,1
|
|
20230904,125600,447464600,10680,10680,10680,10680,12
|
|
20230904,125500,447336440,10700,10700,10700,10700,1
|
|
20230904,125400,447325740,10690,10690,10690,10690,0
|
|
20230904,125300,447325740,10690,10690,10690,10690,1
|
|
20230904,125200,447315050,10690,10690,10690,10690,73
|
|
20230904,125100,446534680,10690,10690,10690,10690,0
|
|
20230904,125000,446534680,10690,10690,10690,10690,71
|
|
20230904,124900,445775690,10690,10690,10690,10690,0
|
|
20230904,124800,445775690,10690,10690,10690,10690,0
|
|
20230904,124700,445775690,10690,10690,10690,10690,0
|
|
20230904,124600,445775690,10690,10690,10690,10690,100
|
|
20230904,124500,444706690,10690,10690,10690,10690,112
|
|
20230904,124400,443509410,10700,10700,10710,10700,110
|
|
20230904,124300,442331870,10700,10700,10700,10700,0
|
|
20230904,124200,442331870,10700,10700,10700,10700,10
|
|
20230904,124100,442224870,10700,10700,10700,10700,0
|
|
20230904,124000,442224870,10700,10700,10700,10700,23
|
|
20230904,123900,441978770,10690,10690,10690,10690,0
|
|
20230904,123800,441978770,10690,10680,10700,10680,53
|
|
20230904,123700,441412460,10680,10680,10680,10680,0
|
|
20230904,123600,441412460,10680,10680,10680,10680,0
|
|
20230904,123500,441412460,10680,10680,10680,10680,196
|
|
20230904,123400,439319180,10680,10720,10720,10680,702
|
|
20230904,123300,431803960,10720,10720,10720,10720,257
|
|
20230904,123200,429048920,10720,10710,10720,10710,102
|
|
20230904,123100,427955500,10710,10710,10710,10710,291
|
|
20230904,123000,424838890,10720,10730,10730,10720,37
|
|
20230904,122900,424442220,10740,10740,10740,10740,0
|
|
20230904,122800,424442220,10740,10740,10740,10740,0
|
|
20230904,122700,424442220,10740,10740,10740,10740,0
|
|
20230904,122600,424442220,10740,10740,10740,10740,0
|
|
20230904,122500,424442220,10740,10740,10740,10740,1
|
|
20230904,122400,424431480,10740,10750,10750,10740,613
|
|
20230904,122300,417845900,10740,10750,10750,10740,201
|
|
20230904,122200,415687150,10740,10740,10740,10740,5
|
|
20230904,122100,415633450,10740,10740,10740,10740,321
|
|
20230904,122000,412185910,10730,10730,10730,10720,214
|
|
20230904,121900,409889790,10730,10740,10740,10730,429
|
|
20230904,121800,405282790,10740,10740,10740,10730,505
|
|
20230904,121700,399859110,10740,10730,10740,10730,22
|
|
20230904,121600,399622910,10730,10730,10730,10730,56
|
|
20230904,121500,399022030,10730,10730,10730,10730,101
|
|
20230904,121400,397938300,10730,10730,10740,10730,399
|
|
20230904,121300,393656030,10710,10710,10710,10710,0
|
|
20230904,121200,393656030,10710,10710,10720,10710,683
|
|
20230904,121100,386338640,10700,10700,10700,10700,3
|
|
20230904,121000,386306540,10700,10700,10710,10700,502
|
|
20230904,120900,380933740,10680,10680,10680,10680,81
|
|
20230904,120800,380068660,10670,10670,10670,10670,300
|
|
20230904,120700,376867660,10700,10700,10700,10700,100
|
|
20230904,120600,375797660,10700,10710,10710,10700,131
|
|
20230904,120500,374395660,10710,10710,10710,10710,11
|
|
20230904,120400,374277850,10710,10700,10710,10670,1256
|
|
20230904,120300,360865020,10710,10710,10710,10710,12
|
|
20230904,120200,360736500,10710,10710,10710,10710,12
|
|
20230904,120100,360607980,10710,10710,10710,10710,181
|
|
20230904,120000,358669470,10710,10700,10710,10700,1561
|
|
20230904,115900,341963530,10700,10700,10700,10690,2610
|
|
20230904,115800,314036540,10700,10680,10700,10680,1511
|
|
20230904,115700,297876180,10650,10660,10680,10650,2924
|
|
20230904,115600,266695000,10650,10650,10650,10650,196
|
|
20230904,115500,264607600,10660,10660,10660,10660,0
|
|
20230904,115400,264607600,10660,10660,10660,10660,124
|
|
20230904,115300,263285760,10660,10660,10660,10660,12
|
|
20230904,115200,263157840,10660,10660,10660,10660,9
|
|
20230904,115100,263061900,10660,10630,10660,10630,1437
|
|
20230904,115000,247765860,10620,10620,10620,10620,6
|
|
20230904,114900,247702140,10620,10620,10620,10620,205
|
|
20230904,114800,245525040,10620,10620,10620,10620,95
|
|
20230904,114700,244516140,10640,10640,10640,10640,10
|
|
20230904,114600,244409740,10640,10610,10640,10610,1183
|
|
20230904,114500,231851000,10610,10610,10610,10610,0
|
|
20230904,114400,231851000,10610,10600,10610,10600,488
|
|
20230904,114300,226673420,10610,10610,10610,10610,0
|
|
20230904,114200,226673420,10610,10610,10610,10610,0
|
|
20230904,114100,226673420,10610,10610,10610,10610,0
|
|
20230904,114000,226673420,10610,10610,10610,10610,0
|
|
20230904,113900,226673420,10610,10610,10610,10610,1
|
|
20230904,113800,226662810,10600,10600,10600,10600,0
|
|
20230904,113700,226662810,10600,10600,10600,10600,2
|
|
20230904,113600,226641610,10620,10620,10620,10620,0
|
|
20230904,113500,226641610,10620,10610,10620,10600,1920
|
|
20230904,113400,206288840,10620,10620,10620,10620,1
|
|
20230904,113300,206278220,10620,10620,10620,10620,1
|
|
20230904,113200,206267600,10640,10640,10640,10640,0
|
|
20230904,113100,206267600,10640,10640,10640,10640,1
|
|
20230904,113000,206256960,10630,10630,10630,10630,6
|
|
20230904,112900,206193180,10630,10610,10630,10610,1498
|
|
20230904,112800,190286180,10610,10600,10610,10600,376
|
|
20230904,112700,186300000,10590,10590,10590,10590,233
|
|
20230904,112600,183832530,10570,10570,10570,10570,199
|
|
20230904,112500,181729100,10570,10560,10570,10560,4
|
|
20230904,112400,181686830,10580,10580,10580,10580,0
|
|
20230904,112300,181686830,10580,10580,10580,10580,1
|
|
20230904,112200,181676250,10580,10580,10580,10580,20
|
|
20230904,112100,181464650,10580,10580,10580,10580,136
|
|
20230904,112000,180025770,10570,10570,10570,10570,20
|
|
20230904,111900,179814370,10570,10560,10570,10560,112
|
|
20230904,111800,178631550,10580,10580,10580,10580,0
|
|
20230904,111700,178631550,10580,10580,10580,10580,0
|
|
20230904,111600,178631550,10580,10580,10580,10580,0
|
|
20230904,111500,178631550,10580,10580,10580,10580,0
|
|
20230904,111400,178631550,10580,10580,10580,10580,93
|
|
20230904,111300,177647610,10590,10590,10590,10590,0
|
|
20230904,111200,177647610,10590,10590,10590,10590,0
|
|
20230904,111100,177647610,10590,10580,10590,10580,15
|
|
20230904,111000,177488820,10590,10590,10590,10590,0
|
|
20230904,110900,177488820,10590,10590,10590,10590,0
|
|
20230904,110800,177488820,10590,10590,10590,10590,139
|
|
20230904,110700,176016810,10620,10620,10620,10620,0
|
|
20230904,110600,176016810,10620,10620,10620,10620,3
|
|
20230904,110500,175984950,10590,10590,10590,10590,1
|
|
20230904,110400,175974360,10590,10620,10620,10580,656
|
|
20230904,110300,169009420,10580,10580,10620,10560,2090
|
|
20230904,110200,146865740,10560,10570,10570,10560,736
|
|
20230904,110100,139087420,10570,10570,10570,10570,10
|
|
20230904,110000,138981720,10580,10580,10580,10580,0
|
|
20230904,105900,138981720,10580,10580,10580,10580,5
|
|
20230904,105800,138928820,10570,10570,10570,10570,0
|
|
20230904,105700,138928820,10570,10570,10570,10570,0
|
|
20230904,105600,138928820,10570,10550,10570,10550,1389
|
|
20230904,105500,124260770,10540,10530,10540,10530,430
|
|
20230904,105400,119729570,10520,10520,10520,10520,0
|
|
20230904,105300,119729570,10520,10520,10520,10520,270
|
|
20230904,105200,116889170,10520,10520,10520,10520,0
|
|
20230904,105100,116889170,10520,10520,10520,10520,0
|
|
20230904,105000,116889170,10520,10520,10520,10520,0
|
|
20230904,104900,116889170,10520,10520,10520,10520,0
|
|
20230904,104800,116889170,10520,10520,10520,10520,0
|
|
20230904,104700,116889170,10520,10520,10520,10520,0
|
|
20230904,104600,116889170,10520,10520,10520,10520,0
|
|
20230904,104500,116889170,10520,10520,10520,10520,0
|
|
20230904,104400,116889170,10520,10520,10520,10520,0
|
|
20230904,104300,116889170,10520,10520,10520,10520,0
|
|
20230904,104200,116889170,10520,10520,10520,10520,0
|
|
20230904,104100,116889170,10520,10520,10520,10520,2
|
|
20230904,104000,116868130,10500,10500,10500,10500,0
|
|
20230904,103900,116868130,10500,10530,10530,10500,53
|
|
20230904,103800,116311540,10520,10520,10520,10520,0
|
|
20230904,103700,116311540,10520,10490,10520,10490,8
|
|
20230904,103600,116227560,10490,10490,10490,10490,251
|
|
20230904,103500,113594570,10490,10510,10510,10490,2250
|
|
20230904,103400,89980420,10510,10510,10510,10510,50
|
|
20230904,103300,89454920,10510,10510,10510,10510,0
|
|
20230904,103200,89454920,10510,10510,10510,10510,201
|
|
20230904,103100,87342410,10540,10540,10540,10540,0
|
|
20230904,103000,87342410,10540,10540,10540,10540,0
|
|
20230904,102900,87342410,10540,10540,10540,10540,0
|
|
20230904,102800,87342410,10540,10540,10540,10540,0
|
|
20230904,102700,87342410,10540,10540,10540,10540,0
|
|
20230904,102600,87342410,10540,10540,10540,10540,0
|
|
20230904,102500,87342410,10540,10540,10540,10540,0
|
|
20230904,102400,87342410,10540,10540,10540,10540,3
|
|
20230904,102300,87310790,10540,10540,10540,10540,0
|
|
20230904,102200,87310790,10540,10540,10540,10540,0
|
|
20230904,102100,87310790,10540,10540,10540,10540,0
|
|
20230904,102000,87310790,10540,10540,10540,10540,0
|
|
20230904,101900,87310790,10540,10540,10540,10540,0
|
|
20230904,101800,87310790,10540,10530,10540,10530,20
|
|
20230904,101700,87100160,10520,10520,10520,10520,35
|
|
20230904,101600,86731960,10520,10520,10520,10520,71
|
|
20230904,101500,85985040,10530,10530,10530,10530,0
|
|
20230904,101400,85985040,10530,10530,10530,10530,0
|
|
20230904,101300,85985040,10530,10530,10530,10530,65
|
|
20230904,101200,85300590,10530,10530,10530,10530,0
|
|
20230904,101100,85300590,10530,10530,10530,10530,350
|
|
20230904,101000,81615090,10540,10540,10540,10540,3
|
|
20230904,100900,81583470,10550,10550,10550,10550,0
|
|
20230904,100800,81583470,10550,10540,10550,10540,297
|
|
20230904,100700,78452880,10530,10530,10530,10530,15
|
|
20230904,100600,78294930,10530,10530,10530,10530,0
|
|
20230904,100500,78294930,10530,10530,10530,10530,0
|
|
20230904,100400,78294930,10530,10530,10530,10530,580
|
|
20230904,100300,72187530,10520,10520,10520,10520,53
|
|
20230904,100200,71629970,10520,10520,10520,10520,7
|
|
20230904,100100,71556330,10520,10520,10520,10520,30
|
|
20230904,100000,71240730,10530,10530,10530,10530,0
|
|
20230904,095900,71240730,10530,10530,10530,10530,4
|
|
20230904,095800,71198610,10520,10520,10520,10520,0
|
|
20230904,095700,71198610,10520,10520,10520,10520,0
|
|
20230904,095600,71198610,10520,10510,10520,10510,520
|
|
20230904,095500,65730680,10490,10490,10490,10490,0
|
|
20230904,095400,65730680,10490,10490,10490,10490,0
|
|
20230904,095300,65730680,10490,10490,10490,10490,0
|
|
20230904,095200,65730680,10490,10490,10490,10490,8
|
|
20230904,095100,65646760,10490,10510,10510,10490,105
|
|
20230904,095000,64544710,10510,10510,10510,10510,0
|
|
20230904,094900,64544710,10510,10510,10510,10510,0
|
|
20230904,094800,64544710,10510,10510,10510,10510,30
|
|
20230904,094700,64229410,10500,10500,10500,10500,0
|
|
20230904,094600,64229410,10500,10500,10500,10500,53
|
|
20230904,094500,63672910,10500,10500,10500,10500,33
|
|
20230904,094400,63326410,10500,10500,10500,10500,50
|
|
20230904,094300,62801410,10510,10510,10510,10510,1
|
|
20230904,094200,62790900,10510,10510,10510,10510,100
|
|
20230904,094100,61739900,10510,10510,10510,10510,1
|
|
20230904,094000,61729390,10510,10510,10510,10510,0
|
|
20230904,093900,61729390,10510,10520,10520,10510,52
|
|
20230904,093800,61182490,10520,10520,10520,10520,0
|
|
20230904,093700,61182490,10520,10520,10520,10520,0
|
|
20230904,093600,61182490,10520,10520,10520,10520,0
|
|
20230904,093500,61182490,10520,10520,10520,10520,0
|
|
20230904,093400,61182490,10520,10520,10520,10520,1
|
|
20230904,093300,61171970,10520,10520,10520,10520,0
|
|
20230904,093200,61171970,10520,10520,10520,10520,0
|
|
20230904,093100,61171970,10520,10520,10520,10520,0
|
|
20230904,093000,61171970,10520,10510,10520,10510,1259
|
|
20230904,092900,47929450,10510,10510,10510,10510,0
|
|
20230904,092800,47929450,10510,10510,10510,10510,0
|
|
20230904,092700,47929450,10510,10510,10510,10510,95
|
|
20230904,092600,46931000,10490,10490,10490,10490,0
|
|
20230904,092500,46931000,10490,10500,10500,10490,80
|
|
20230904,092400,46091790,10500,10500,10500,10500,41
|
|
20230904,092300,45661290,10510,10510,10510,10510,0
|
|
20230904,092200,45661290,10510,10510,10510,10510,21
|
|
20230904,092100,45440580,10510,10520,10520,10510,174
|
|
20230904,092000,43611720,10520,10490,10520,10440,1038
|
|
20230904,091900,32718620,10490,10470,10490,10470,249
|
|
20230904,091800,30108780,10480,10420,10480,10420,1887
|
|
20230904,091700,10395210,10410,10410,10410,10410,1
|
|
20230904,091600,10384800,10410,10410,10410,10410,0
|
|
20230904,091500,10384800,10410,10410,10410,10410,0
|
|
20230904,091400,10384800,10410,10410,10410,10410,0
|
|
20230904,091300,10384800,10410,10410,10410,10410,0
|
|
20230904,091200,10384800,10410,10410,10410,10410,1
|
|
20230904,091100,10374390,10450,10450,10450,10450,0
|
|
20230904,091000,10374390,10450,10450,10450,10450,0
|
|
20230904,090900,10374390,10450,10450,10450,10450,38
|
|
20230904,090800,9977290,10440,10440,10440,10440,12
|
|
20230904,090700,9852010,10430,10420,10430,10420,59
|
|
20230904,090600,9236950,10420,10390,10420,10380,297
|
|
20230904,090500,6150880,10390,10390,10390,10390,0
|
|
20230904,090400,6150880,10390,10390,10390,10390,343
|
|
20230904,090300,2587110,10390,10390,10390,10390,194
|
|
20230904,090200,571450,10390,10390,10390,10390,2
|
|
20230904,090100,550670,10390,10390,10390,10390,0
|
|
20230904,090000,550670,10390,10390,10390,10390,53
|