613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191000,607156070,12090,12090,12090,12090,224
|
|
20230925,190900,607156070,12090,12090,12090,12090,0
|
|
20230925,190800,607156070,12090,12090,12090,12090,0
|
|
20230925,190700,607156070,12090,12090,12090,12090,0
|
|
20230925,190600,607156070,12090,12090,12090,12090,0
|
|
20230925,190500,607156070,12090,12090,12090,12090,0
|
|
20230925,190400,607156070,12090,12090,12090,12090,0
|
|
20230925,190300,607156070,12090,12090,12090,12090,0
|
|
20230925,190200,607156070,12090,12090,12090,12090,0
|
|
20230925,190100,607156070,12090,12090,12090,12090,0
|
|
20230925,190000,607156070,12090,12090,12090,12090,0
|
|
20230925,185900,607156070,12090,12090,12090,12090,0
|
|
20230925,185800,607156070,12090,12090,12090,12090,0
|
|
20230925,185700,607156070,12090,12090,12090,12090,0
|
|
20230925,185600,607156070,12090,12090,12090,12090,0
|
|
20230925,185500,607156070,12090,12090,12090,12090,0
|
|
20230925,185400,607156070,12090,12090,12090,12090,0
|
|
20230925,185300,607156070,12090,12090,12090,12090,0
|
|
20230925,185200,607156070,12090,12090,12090,12090,0
|
|
20230925,185100,607156070,12090,12090,12090,12090,0
|
|
20230925,185000,607156070,12090,12090,12090,12090,0
|
|
20230925,184900,607156070,12090,12090,12090,12090,0
|
|
20230925,184800,607156070,12090,12090,12090,12090,0
|
|
20230925,184700,607156070,12090,12090,12090,12090,0
|
|
20230925,184600,607156070,12090,12090,12090,12090,0
|
|
20230925,184500,607156070,12090,12090,12090,12090,0
|
|
20230925,184400,607156070,12090,12090,12090,12090,0
|
|
20230925,184300,607156070,12090,12090,12090,12090,0
|
|
20230925,184200,607156070,12090,12090,12090,12090,0
|
|
20230925,184100,607156070,12090,12090,12090,12090,0
|
|
20230925,184000,607156070,12090,12090,12090,12090,224
|
|
20230925,183900,607156070,12090,12090,12090,12090,0
|
|
20230925,183800,607156070,12090,12090,12090,12090,0
|
|
20230925,183700,607156070,12090,12090,12090,12090,0
|
|
20230925,183600,607156070,12090,12090,12090,12090,0
|
|
20230925,183500,607156070,12090,12090,12090,12090,0
|
|
20230925,183400,607156070,12090,12090,12090,12090,0
|
|
20230925,183300,607156070,12090,12090,12090,12090,0
|
|
20230925,183200,607156070,12090,12090,12090,12090,0
|
|
20230925,183100,607156070,12090,12090,12090,12090,0
|
|
20230925,183000,607156070,12090,12090,12090,12090,0
|
|
20230925,182900,607156070,12090,12090,12090,12090,0
|
|
20230925,182800,607156070,12090,12090,12090,12090,0
|
|
20230925,182700,607156070,12090,12090,12090,12090,0
|
|
20230925,182600,607156070,12090,12090,12090,12090,0
|
|
20230925,182500,607156070,12090,12090,12090,12090,0
|
|
20230925,182400,607156070,12090,12090,12090,12090,0
|
|
20230925,182300,607156070,12090,12090,12090,12090,0
|
|
20230925,182200,607156070,12090,12090,12090,12090,0
|
|
20230925,182100,607156070,12090,12090,12090,12090,0
|
|
20230925,182000,607156070,12090,12090,12090,12090,0
|
|
20230925,181900,607156070,12090,12090,12090,12090,0
|
|
20230925,181800,607156070,12090,12090,12090,12090,0
|
|
20230925,181700,607156070,12090,12090,12090,12090,0
|
|
20230925,181600,607156070,12090,12090,12090,12090,0
|
|
20230925,181500,607156070,12090,12090,12090,12090,0
|
|
20230925,181400,607156070,12090,12090,12090,12090,0
|
|
20230925,181300,607156070,12090,12090,12090,12090,0
|
|
20230925,181200,607156070,12090,12090,12090,12090,0
|
|
20230925,181100,607156070,12090,12090,12090,12090,0
|
|
20230925,181000,607156070,12090,12090,12090,12090,224
|
|
20230925,180900,607156070,12090,12090,12090,12090,0
|
|
20230925,180800,607156070,12090,12090,12090,12090,0
|
|
20230925,180700,607156070,12090,12090,12090,12090,0
|
|
20230925,180600,607156070,12090,12090,12090,12090,0
|
|
20230925,180500,607156070,12090,12090,12090,12090,0
|
|
20230925,180400,607156070,12090,12090,12090,12090,0
|
|
20230925,180300,607156070,12090,12090,12090,12090,0
|
|
20230925,180200,607156070,12090,12090,12090,12090,0
|
|
20230925,180100,607156070,12090,12090,12090,12090,0
|
|
20230925,180000,607156070,12090,12090,12090,12090,0
|
|
20230925,175900,607156070,12090,12090,12090,12090,0
|
|
20230925,175800,607156070,12090,12090,12090,12090,0
|
|
20230925,175700,607156070,12090,12090,12090,12090,0
|
|
20230925,175600,607156070,12090,12090,12090,12090,0
|
|
20230925,175500,607156070,12090,12090,12090,12090,0
|
|
20230925,175400,607156070,12090,12090,12090,12090,0
|
|
20230925,175300,607156070,12090,12090,12090,12090,0
|
|
20230925,175200,607156070,12090,12090,12090,12090,0
|
|
20230925,175100,607156070,12090,12090,12090,12090,0
|
|
20230925,175000,607156070,12090,12090,12090,12090,0
|
|
20230925,174900,607156070,12090,12090,12090,12090,0
|
|
20230925,174800,607156070,12090,12090,12090,12090,0
|
|
20230925,174700,607156070,12090,12090,12090,12090,0
|
|
20230925,174600,607156070,12090,12090,12090,12090,0
|
|
20230925,174500,607156070,12090,12090,12090,12090,0
|
|
20230925,174400,607156070,12090,12090,12090,12090,0
|
|
20230925,174300,607156070,12090,12090,12090,12090,0
|
|
20230925,174200,607156070,12090,12090,12090,12090,0
|
|
20230925,174100,607156070,12090,12090,12090,12090,0
|
|
20230925,174000,607156070,12090,12090,12090,12090,224
|
|
20230925,173900,607156070,12090,12090,12090,12090,0
|
|
20230925,173800,607156070,12090,12090,12090,12090,0
|
|
20230925,173700,607156070,12090,12090,12090,12090,0
|
|
20230925,173600,607156070,12090,12090,12090,12090,0
|
|
20230925,173500,607156070,12090,12090,12090,12090,0
|
|
20230925,173400,607156070,12090,12090,12090,12090,0
|
|
20230925,173300,607156070,12090,12090,12090,12090,0
|
|
20230925,173200,607156070,12090,12090,12090,12090,0
|
|
20230925,173100,607156070,12090,12090,12090,12090,0
|
|
20230925,173000,607156070,12090,12090,12090,12090,0
|
|
20230925,172900,607156070,12090,12090,12090,12090,0
|
|
20230925,172800,607156070,12090,12090,12090,12090,0
|
|
20230925,172700,607156070,12090,12090,12090,12090,0
|
|
20230925,172600,607156070,12090,12090,12090,12090,0
|
|
20230925,172500,607156070,12090,12090,12090,12090,0
|
|
20230925,172400,607156070,12090,12090,12090,12090,0
|
|
20230925,172300,607156070,12090,12090,12090,12090,0
|
|
20230925,172200,607156070,12090,12090,12090,12090,0
|
|
20230925,172100,607156070,12090,12090,12090,12090,0
|
|
20230925,172000,607156070,12090,12090,12090,12090,0
|
|
20230925,171900,607156070,12090,12090,12090,12090,0
|
|
20230925,171800,607156070,12090,12090,12090,12090,0
|
|
20230925,171700,607156070,12090,12090,12090,12090,0
|
|
20230925,171600,607156070,12090,12090,12090,12090,0
|
|
20230925,171500,607156070,12090,12090,12090,12090,0
|
|
20230925,171400,607156070,12090,12090,12090,12090,0
|
|
20230925,171300,607156070,12090,12090,12090,12090,0
|
|
20230925,171200,607156070,12090,12090,12090,12090,0
|
|
20230925,171100,607156070,12090,12090,12090,12090,0
|
|
20230925,171000,607156070,12090,12090,12090,12090,224
|
|
20230925,170900,607156070,12090,12090,12090,12090,0
|
|
20230925,170800,607156070,12090,12090,12090,12090,0
|
|
20230925,170700,607156070,12090,12090,12090,12090,0
|
|
20230925,170600,607156070,12090,12090,12090,12090,0
|
|
20230925,170500,607156070,12090,12090,12090,12090,0
|
|
20230925,170400,607156070,12090,12090,12090,12090,0
|
|
20230925,170300,607156070,12090,12090,12090,12090,0
|
|
20230925,170200,607156070,12090,12090,12090,12090,0
|
|
20230925,170100,607156070,12090,12090,12090,12090,0
|
|
20230925,170000,607156070,12090,12090,12090,12090,0
|
|
20230925,165900,607156070,12090,12090,12090,12090,0
|
|
20230925,165800,607156070,12090,12090,12090,12090,0
|
|
20230925,165700,607156070,12090,12090,12090,12090,0
|
|
20230925,165600,607156070,12090,12090,12090,12090,0
|
|
20230925,165500,607156070,12090,12090,12090,12090,0
|
|
20230925,165400,607156070,12090,12090,12090,12090,0
|
|
20230925,165300,607156070,12090,12090,12090,12090,0
|
|
20230925,165200,607156070,12090,12090,12090,12090,0
|
|
20230925,165100,607156070,12090,12090,12090,12090,0
|
|
20230925,165000,607156070,12090,12090,12090,12090,0
|
|
20230925,164900,607156070,12090,12090,12090,12090,0
|
|
20230925,164800,607156070,12090,12090,12090,12090,0
|
|
20230925,164700,607156070,12090,12090,12090,12090,0
|
|
20230925,164600,607156070,12090,12090,12090,12090,0
|
|
20230925,164500,607156070,12090,12090,12090,12090,0
|
|
20230925,164400,607156070,12090,12090,12090,12090,0
|
|
20230925,164300,607156070,12090,12090,12090,12090,0
|
|
20230925,164200,607156070,12090,12090,12090,12090,0
|
|
20230925,164100,607156070,12090,12090,12090,12090,0
|
|
20230925,164000,607156070,12090,12090,12090,12090,224
|
|
20230925,163900,607156070,12090,12090,12090,12090,0
|
|
20230925,163800,607156070,12090,12090,12090,12090,0
|
|
20230925,163700,607156070,12090,12090,12090,12090,0
|
|
20230925,163600,607156070,12090,12090,12090,12090,0
|
|
20230925,163500,607156070,12090,12090,12090,12090,0
|
|
20230925,163400,607156070,12090,12090,12090,12090,0
|
|
20230925,163300,607156070,12090,12090,12090,12090,0
|
|
20230925,163200,607156070,12090,12090,12090,12090,0
|
|
20230925,163100,607156070,12090,12090,12090,12090,0
|
|
20230925,163000,607156070,12090,12090,12090,12090,0
|
|
20230925,162900,607156070,12090,12090,12090,12090,0
|
|
20230925,162800,607156070,12090,12090,12090,12090,0
|
|
20230925,162700,607156070,12090,12090,12090,12090,0
|
|
20230925,162600,607156070,12090,12090,12090,12090,0
|
|
20230925,162500,607156070,12090,12090,12090,12090,0
|
|
20230925,162400,607156070,12090,12090,12090,12090,0
|
|
20230925,162300,607156070,12090,12090,12090,12090,0
|
|
20230925,162200,607156070,12090,12090,12090,12090,0
|
|
20230925,162100,607156070,12090,12090,12090,12090,0
|
|
20230925,162000,607156070,12090,12090,12090,12090,0
|
|
20230925,161900,607156070,12090,12090,12090,12090,0
|
|
20230925,161800,607156070,12090,12090,12090,12090,0
|
|
20230925,161700,607156070,12090,12090,12090,12090,0
|
|
20230925,161600,607156070,12090,12090,12090,12090,0
|
|
20230925,161500,607156070,12090,12090,12090,12090,0
|
|
20230925,161400,607156070,12090,12090,12090,12090,0
|
|
20230925,161300,607156070,12090,12090,12090,12090,0
|
|
20230925,161200,607156070,12090,12090,12090,12090,0
|
|
20230925,161100,607156070,12090,12090,12090,12090,0
|
|
20230925,161000,607156070,12090,12090,12090,12090,224
|
|
20230925,160900,607156070,12090,12090,12090,12090,0
|
|
20230925,160800,607156070,12090,12090,12090,12090,0
|
|
20230925,160700,607156070,12090,12090,12090,12090,0
|
|
20230925,160600,607156070,12090,12090,12090,12090,0
|
|
20230925,160500,607156070,12090,12090,12090,12090,0
|
|
20230925,160400,607156070,12090,12090,12090,12090,0
|
|
20230925,160300,607156070,12090,12090,12090,12090,0
|
|
20230925,160200,607156070,12090,12090,12090,12090,0
|
|
20230925,160100,607156070,12090,12090,12090,12090,0
|
|
20230925,160000,607156070,12090,12090,12090,12090,0
|
|
20230925,155900,607156070,12090,12090,12090,12090,0
|
|
20230925,155800,607156070,12090,12090,12090,12090,0
|
|
20230925,155700,607156070,12090,12090,12090,12090,0
|
|
20230925,155600,607156070,12090,12090,12090,12090,0
|
|
20230925,155500,607156070,12090,12090,12090,12090,0
|
|
20230925,155400,607156070,12090,12090,12090,12090,0
|
|
20230925,155300,607156070,12090,12090,12090,12090,0
|
|
20230925,155200,607156070,12090,12090,12090,12090,0
|
|
20230925,155100,607156070,12090,12090,12090,12090,0
|
|
20230925,155000,607156070,12090,12090,12090,12090,0
|
|
20230925,154900,607156070,12090,12090,12090,12090,0
|
|
20230925,154800,607156070,12090,12090,12090,12090,0
|
|
20230925,154700,607156070,12090,12090,12090,12090,0
|
|
20230925,154600,607156070,12090,12090,12090,12090,0
|
|
20230925,154500,607156070,12090,12090,12090,12090,0
|
|
20230925,154400,607156070,12090,12090,12090,12090,0
|
|
20230925,154300,607156070,12090,12090,12090,12090,0
|
|
20230925,154200,607156070,12090,12090,12090,12090,0
|
|
20230925,154100,607156070,12090,12090,12090,12090,0
|
|
20230925,154000,607156070,12090,12090,12090,12090,224
|
|
20230925,153900,607156070,12090,12090,12090,12090,0
|
|
20230925,153800,607156070,12090,12090,12090,12090,0
|
|
20230925,153700,607156070,12090,12090,12090,12090,0
|
|
20230925,153600,607156070,12090,12090,12090,12090,0
|
|
20230925,153500,607156070,12090,12090,12090,12090,0
|
|
20230925,153400,607156070,12090,12090,12090,12090,0
|
|
20230925,153300,607156070,12090,12090,12090,12090,0
|
|
20230925,153200,607156070,12090,12090,12090,12090,0
|
|
20230925,153100,607156070,12090,12090,12090,12090,0
|
|
20230925,153000,607156070,12090,12090,12090,12090,224
|
|
20230925,152900,604447910,12080,12080,12080,12080,0
|
|
20230925,152800,604447910,12080,12080,12080,12080,0
|
|
20230925,152700,604447910,12080,12080,12080,12080,0
|
|
20230925,152600,604447910,12080,12080,12080,12080,0
|
|
20230925,152500,604447910,12080,12080,12080,12080,0
|
|
20230925,152400,604447910,12080,12080,12080,12080,0
|
|
20230925,152300,604447910,12080,12080,12080,12080,0
|
|
20230925,152200,604447910,12080,12080,12080,12080,0
|
|
20230925,152100,604447910,12080,12080,12080,12080,0
|
|
20230925,152000,604447910,12080,12080,12080,12080,0
|
|
20230925,151900,604447910,12080,12080,12080,12080,50
|
|
20230925,151800,603843910,12080,12080,12080,12080,16
|
|
20230925,151700,603650630,12080,12080,12080,12080,1
|
|
20230925,151600,603638550,12080,12080,12080,12080,11
|
|
20230925,151500,603505670,12080,12080,12080,12080,0
|
|
20230925,151400,603505670,12080,12080,12080,12080,40
|
|
20230925,151300,603022470,12090,12090,12090,12090,0
|
|
20230925,151200,603022470,12090,12090,12090,12090,0
|
|
20230925,151100,603022470,12090,12050,12090,12050,100
|
|
20230925,151000,601815150,12050,12050,12050,12050,8
|
|
20230925,150900,601718750,12020,12020,12020,12020,44
|
|
20230925,150800,601189870,12000,12000,12000,12000,217
|
|
20230925,150700,598585870,11980,12010,12010,11980,1159
|
|
20230925,150600,584692050,12000,12000,12000,12000,0
|
|
20230925,150500,584692050,12000,12000,12000,12000,0
|
|
20230925,150400,584692050,12000,12030,12030,12000,521
|
|
20230925,150300,578433720,12040,12040,12040,12040,1
|
|
20230925,150200,578421680,12010,12010,12010,12010,0
|
|
20230925,150100,578421680,12010,12010,12010,12010,0
|
|
20230925,150000,578421680,12010,12010,12010,12010,2
|
|
20230925,145900,578397660,12020,12020,12020,12020,0
|
|
20230925,145800,578397660,12020,12020,12020,12020,70
|
|
20230925,145700,577556260,12020,12020,12020,12020,0
|
|
20230925,145600,577556260,12020,12020,12020,12020,0
|
|
20230925,145500,577556260,12020,12020,12020,12020,4
|
|
20230925,145400,577508180,12020,12020,12020,12020,0
|
|
20230925,145300,577508180,12020,11990,12020,11990,67
|
|
20230925,145200,576704820,12000,12000,12000,12000,31
|
|
20230925,145100,576332820,12000,12000,12010,12000,115
|
|
20230925,145000,574952770,11990,12000,12000,11990,103
|
|
20230925,144900,573717710,12010,12010,12010,12010,4
|
|
20230925,144800,573669670,12010,12010,12010,12010,0
|
|
20230925,144700,573669670,12010,12010,12010,12010,13
|
|
20230925,144600,573513540,12020,12020,12020,12020,0
|
|
20230925,144500,573513540,12020,12020,12020,12020,0
|
|
20230925,144400,573513540,12020,12020,12020,12020,0
|
|
20230925,144300,573513540,12020,12020,12020,12020,0
|
|
20230925,144200,573513540,12020,12020,12020,12020,2
|
|
20230925,144100,573489500,12020,12020,12020,12020,0
|
|
20230925,144000,573489500,12020,12020,12020,12020,35
|
|
20230925,143900,573068800,11990,11990,11990,11990,0
|
|
20230925,143800,573068800,11990,11990,11990,11990,0
|
|
20230925,143700,573068800,11990,12030,12030,11990,2738
|
|
20230925,143600,540194210,12040,12040,12040,12040,0
|
|
20230925,143500,540194210,12040,12040,12040,12040,0
|
|
20230925,143400,540194210,12040,12040,12040,12040,0
|
|
20230925,143300,540194210,12040,12040,12040,12040,5
|
|
20230925,143200,540134010,12040,12040,12040,12040,2
|
|
20230925,143100,540109930,12040,12040,12040,12040,1
|
|
20230925,143000,540097890,12040,12040,12040,12040,5
|
|
20230925,142900,540037690,12040,12040,12040,12040,0
|
|
20230925,142800,540037690,12040,12040,12040,12040,3
|
|
20230925,142700,540001570,12030,12030,12030,12030,0
|
|
20230925,142600,540001570,12030,12030,12030,12030,97
|
|
20230925,142500,538834660,12050,12050,12050,12050,0
|
|
20230925,142400,538834660,12050,12050,12050,12050,0
|
|
20230925,142300,538834660,12050,12050,12050,12050,0
|
|
20230925,142200,538834660,12050,12050,12050,12050,0
|
|
20230925,142100,538834660,12050,12050,12050,12050,1
|
|
20230925,142000,538822610,12050,12050,12050,12050,0
|
|
20230925,141900,538822610,12050,12050,12050,12050,5
|
|
20230925,141800,538762360,12050,12050,12050,12050,0
|
|
20230925,141700,538762360,12050,12050,12050,12050,58
|
|
20230925,141600,538063460,12040,12040,12040,12040,0
|
|
20230925,141500,538063460,12040,12040,12040,12040,100
|
|
20230925,141400,536859460,12050,12040,12050,12040,65
|
|
20230925,141300,536076360,12040,12040,12040,12040,0
|
|
20230925,141200,536076360,12040,12040,12040,12040,50
|
|
20230925,141100,535474360,12040,12030,12040,12030,196
|
|
20230925,141000,533116470,12040,12040,12040,12040,0
|
|
20230925,140900,533116470,12040,12040,12040,12040,53
|
|
20230925,140800,532478350,12040,12040,12040,12040,0
|
|
20230925,140700,532478350,12040,12040,12040,12040,1
|
|
20230925,140600,532466310,12030,12030,12030,12030,10
|
|
20230925,140500,532346010,12030,12030,12030,12030,0
|
|
20230925,140400,532346010,12030,12030,12030,12030,0
|
|
20230925,140300,532346010,12030,12030,12030,12030,0
|
|
20230925,140200,532346010,12030,12040,12040,12030,366
|
|
20230925,140100,527943020,12030,12030,12030,12030,0
|
|
20230925,140000,527943020,12030,12040,12040,12030,648
|
|
20230925,135900,520146610,12050,12050,12050,12050,2
|
|
20230925,135800,520122510,12050,12080,12080,12050,619
|
|
20230925,135700,512656270,12080,12080,12080,12080,80
|
|
20230925,135600,511689870,12080,12080,12080,12080,0
|
|
20230925,135500,511689870,12080,12080,12080,12080,0
|
|
20230925,135400,511689870,12080,12080,12080,12080,0
|
|
20230925,135300,511689870,12080,12080,12080,12080,0
|
|
20230925,135200,511689870,12080,12080,12080,12080,40
|
|
20230925,135100,511206670,12090,12090,12090,12090,0
|
|
20230925,135000,511206670,12090,12090,12090,12090,0
|
|
20230925,134900,511206670,12090,12090,12090,12090,1
|
|
20230925,134800,511194580,12090,12090,12090,12090,0
|
|
20230925,134700,511194580,12090,12090,12090,12090,1
|
|
20230925,134600,511182490,12080,12080,12080,12080,0
|
|
20230925,134500,511182490,12080,12080,12080,12080,64
|
|
20230925,134400,510409370,12090,12090,12090,12090,0
|
|
20230925,134300,510409370,12090,12090,12090,12090,11
|
|
20230925,134200,510276380,12100,12100,12100,12100,0
|
|
20230925,134100,510276380,12100,12100,12100,12100,0
|
|
20230925,134000,510276380,12100,12100,12100,12100,18
|
|
20230925,133900,510058580,12100,12100,12100,12100,0
|
|
20230925,133800,510058580,12100,12100,12100,12090,1145
|
|
20230925,133700,496209780,12110,12100,12110,12100,50
|
|
20230925,133600,495604720,12100,12100,12100,12100,0
|
|
20230925,133500,495604720,12100,12100,12100,12100,44
|
|
20230925,133400,495072320,12110,12100,12110,12100,348
|
|
20230925,133300,490858480,12100,12100,12100,12100,365
|
|
20230925,133200,486441980,12100,12100,12100,12100,0
|
|
20230925,133100,486441980,12100,12100,12100,12100,44
|
|
20230925,133000,485909580,12100,12110,12110,12100,46
|
|
20230925,132900,485352960,12110,12110,12110,12100,425
|
|
20230925,132800,480206650,12110,12110,12110,12110,91
|
|
20230925,132700,479104640,12110,12120,12120,12110,222
|
|
20230925,132600,476414640,12120,12120,12120,12120,104
|
|
20230925,132500,475154160,12120,12130,12130,12120,102
|
|
20230925,132400,473917560,12130,12130,12130,12130,0
|
|
20230925,132300,473917560,12130,12130,12130,12130,0
|
|
20230925,132200,473917560,12130,12130,12130,12130,0
|
|
20230925,132100,473917560,12130,12130,12130,12130,0
|
|
20230925,132000,473917560,12130,12140,12140,12130,81
|
|
20230925,131900,472934880,12150,12150,12150,12150,0
|
|
20230925,131800,472934880,12150,12150,12150,12150,1
|
|
20230925,131700,472922730,12160,12160,12160,12160,0
|
|
20230925,131600,472922730,12160,12160,12160,12160,0
|
|
20230925,131500,472922730,12160,12160,12160,12160,0
|
|
20230925,131400,472922730,12160,12160,12160,12160,1
|
|
20230925,131300,472910570,12160,12160,12160,12160,0
|
|
20230925,131200,472910570,12160,12160,12160,12160,0
|
|
20230925,131100,472910570,12160,12160,12160,12160,0
|
|
20230925,131000,472910570,12160,12160,12160,12160,0
|
|
20230925,130900,472910570,12160,12160,12160,12160,0
|
|
20230925,130800,472910570,12160,12160,12160,12160,10
|
|
20230925,130700,472788970,12140,12140,12140,12140,0
|
|
20230925,130600,472788970,12140,12140,12140,12140,0
|
|
20230925,130500,472788970,12140,12140,12140,12140,0
|
|
20230925,130400,472788970,12140,12140,12140,12140,2
|
|
20230925,130300,472764690,12150,12150,12150,12150,9
|
|
20230925,130200,472655340,12150,12150,12150,12150,0
|
|
20230925,130100,472655340,12150,12150,12150,12150,1
|
|
20230925,130000,472643190,12150,12150,12150,12150,0
|
|
20230925,125900,472643190,12150,12140,12150,12140,3
|
|
20230925,125800,472606760,12140,12140,12140,12140,3
|
|
20230925,125700,472570340,12140,12140,12140,12140,35
|
|
20230925,125600,472145440,12140,12150,12150,12140,18
|
|
20230925,125500,471926840,12150,12150,12150,12150,0
|
|
20230925,125400,471926840,12150,12150,12150,12150,10
|
|
20230925,125300,471805340,12160,12190,12190,12160,531
|
|
20230925,125200,465340140,12190,12190,12190,12190,0
|
|
20230925,125100,465340140,12190,12190,12190,12190,0
|
|
20230925,125000,465340140,12190,12190,12190,12190,1
|
|
20230925,124900,465327950,12190,12190,12190,12190,0
|
|
20230925,124800,465327950,12190,12190,12190,12190,175
|
|
20230925,124700,463194700,12200,12200,12200,12200,0
|
|
20230925,124600,463194700,12200,12200,12200,12200,0
|
|
20230925,124500,463194700,12200,12200,12200,12200,0
|
|
20230925,124400,463194700,12200,12200,12200,12200,0
|
|
20230925,124300,463194700,12200,12200,12200,12200,0
|
|
20230925,124200,463194700,12200,12200,12200,12200,1
|
|
20230925,124100,463182500,12200,12200,12200,12200,0
|
|
20230925,124000,463182500,12200,12200,12200,12200,0
|
|
20230925,123900,463182500,12200,12200,12200,12200,0
|
|
20230925,123800,463182500,12200,12200,12200,12200,1
|
|
20230925,123700,463170300,12190,12200,12200,12190,31
|
|
20230925,123600,462792400,12200,12200,12200,12200,5
|
|
20230925,123500,462731400,12210,12210,12210,12210,0
|
|
20230925,123400,462731400,12210,12210,12210,12210,16
|
|
20230925,123300,462536040,12190,12200,12200,12190,48
|
|
20230925,123200,461950800,12210,12210,12210,12210,2
|
|
20230925,123100,461926380,12210,12190,12210,12190,34
|
|
20230925,123000,461511840,12190,12190,12190,12190,53
|
|
20230925,122900,460865770,12200,12200,12200,12200,300
|
|
20230925,122800,457205770,12200,12210,12210,12200,10
|
|
20230925,122700,457083720,12210,12210,12210,12210,0
|
|
20230925,122600,457083720,12210,12210,12210,12210,0
|
|
20230925,122500,457083720,12210,12210,12210,12210,0
|
|
20230925,122400,457083720,12210,12210,12210,12210,280
|
|
20230925,122300,453664920,12220,12220,12220,12220,4
|
|
20230925,122200,453616040,12220,12220,12220,12220,1
|
|
20230925,122100,453603820,12210,12210,12210,12210,0
|
|
20230925,122000,453603820,12210,12210,12210,12210,0
|
|
20230925,121900,453603820,12210,12210,12210,12210,0
|
|
20230925,121800,453603820,12210,12210,12210,12210,0
|
|
20230925,121700,453603820,12210,12210,12210,12210,107
|
|
20230925,121600,452297350,12210,12210,12210,12210,0
|
|
20230925,121500,452297350,12210,12210,12210,12210,0
|
|
20230925,121400,452297350,12210,12210,12210,12210,0
|
|
20230925,121300,452297350,12210,12220,12220,12210,179
|
|
20230925,121200,450111670,12220,12220,12220,12220,0
|
|
20230925,121100,450111670,12220,12220,12220,12220,0
|
|
20230925,121000,450111670,12220,12220,12220,12220,1
|
|
20230925,120900,450099450,12210,12210,12210,12210,0
|
|
20230925,120800,450099450,12210,12210,12210,12210,0
|
|
20230925,120700,450099450,12210,12210,12210,12210,0
|
|
20230925,120600,450099450,12210,12210,12210,12210,0
|
|
20230925,120500,450099450,12210,12210,12210,12210,0
|
|
20230925,120400,450099450,12210,12210,12210,12210,0
|
|
20230925,120300,450099450,12210,12210,12210,12210,0
|
|
20230925,120200,450099450,12210,12210,12210,12210,0
|
|
20230925,120100,450099450,12210,12210,12210,12210,39
|
|
20230925,120000,449623260,12210,12210,12210,12210,11
|
|
20230925,115900,449488950,12210,12210,12210,12210,20
|
|
20230925,115800,449244750,12210,12210,12220,12210,400
|
|
20230925,115700,444358950,12200,12200,12200,12200,101
|
|
20230925,115600,443126750,12200,12200,12200,12200,1
|
|
20230925,115500,443114550,12200,12200,12200,12200,4
|
|
20230925,115400,443065750,12200,12200,12200,12200,0
|
|
20230925,115300,443065750,12200,12200,12200,12200,122
|
|
20230925,115200,441577350,12200,12200,12200,12200,1
|
|
20230925,115100,441565150,12200,12200,12200,12200,1
|
|
20230925,115000,441552950,12200,12200,12200,12200,0
|
|
20230925,114900,441552950,12200,12200,12200,12200,0
|
|
20230925,114800,441552950,12200,12200,12200,12200,1
|
|
20230925,114700,441540750,12200,12200,12200,12200,0
|
|
20230925,114600,441540750,12200,12200,12200,12200,1
|
|
20230925,114500,441528550,12190,12190,12190,12190,0
|
|
20230925,114400,441528550,12190,12190,12190,12190,13
|
|
20230925,114300,441370080,12190,12190,12190,12190,1
|
|
20230925,114200,441357890,12180,12180,12180,12180,0
|
|
20230925,114100,441357890,12180,12180,12180,12180,7
|
|
20230925,114000,441272630,12180,12180,12180,12180,0
|
|
20230925,113900,441272630,12180,12180,12180,12180,3
|
|
20230925,113800,441236090,12170,12170,12170,12170,10
|
|
20230925,113700,441114390,12170,12170,12170,12170,14
|
|
20230925,113600,440944010,12170,12170,12170,12170,6
|
|
20230925,113500,440870990,12170,12170,12170,12170,0
|
|
20230925,113400,440870990,12170,12190,12210,12150,143
|
|
20230925,113300,439127120,12180,12170,12180,12170,383
|
|
20230925,113200,434462960,12160,12150,12160,12150,37
|
|
20230925,113100,434013310,12130,12130,12130,12130,30
|
|
20230925,113000,433649410,12120,12120,12120,12120,0
|
|
20230925,112900,433649410,12120,12120,12120,12120,0
|
|
20230925,112800,433649410,12120,12120,12120,12120,10
|
|
20230925,112700,433528210,12130,12130,12130,12130,4
|
|
20230925,112600,433479690,12130,12130,12130,12130,60
|
|
20230925,112500,432751890,12120,12120,12120,12120,150
|
|
20230925,112400,430933890,12130,12130,12130,12130,7
|
|
20230925,112300,430848980,12130,12130,12130,12130,0
|
|
20230925,112200,430848980,12130,12130,12130,12130,0
|
|
20230925,112100,430848980,12130,12130,12130,12130,0
|
|
20230925,112000,430848980,12130,12130,12130,12130,84
|
|
20230925,111900,429830060,12130,12130,12130,12130,9
|
|
20230925,111800,429720890,12130,12130,12130,12130,700
|
|
20230925,111700,421229890,12130,12140,12140,12130,145
|
|
20230925,111600,419469810,12150,12150,12150,12150,0
|
|
20230925,111500,419469810,12150,12150,12150,12150,1
|
|
20230925,111400,419457660,12140,12140,12140,12140,0
|
|
20230925,111300,419457660,12140,12140,12140,12140,0
|
|
20230925,111200,419457660,12140,12140,12140,12140,0
|
|
20230925,111100,419457660,12140,12140,12140,12140,7
|
|
20230925,111000,419372680,12140,12150,12150,12140,101
|
|
20230925,110900,418146530,12140,12140,12140,12140,0
|
|
20230925,110800,418146530,12140,12140,12140,12140,5
|
|
20230925,110700,418085830,12140,12140,12140,12140,0
|
|
20230925,110600,418085830,12140,12140,12140,12140,0
|
|
20230925,110500,418085830,12140,12140,12140,12140,103
|
|
20230925,110400,416835410,12170,12170,12170,12170,0
|
|
20230925,110300,416835410,12170,12170,12170,12170,0
|
|
20230925,110200,416835410,12170,12160,12170,12160,49
|
|
20230925,110100,416239220,12150,12150,12150,12150,0
|
|
20230925,110000,416239220,12150,12180,12180,12150,14
|
|
20230925,105900,416069090,12150,12150,12150,12150,1
|
|
20230925,105800,416056940,12190,12150,12190,12150,49
|
|
20230925,105700,415459870,12150,12150,12150,12150,0
|
|
20230925,105600,415459870,12150,12150,12150,12150,266
|
|
20230925,105500,412227970,12150,12150,12150,12150,0
|
|
20230925,105400,412227970,12150,12150,12150,12150,0
|
|
20230925,105300,412227970,12150,12150,12150,12150,71
|
|
20230925,105200,411365320,12160,12160,12160,12160,68
|
|
20230925,105100,410538440,12170,12170,12170,12170,0
|
|
20230925,105000,410538440,12170,12170,12170,12170,400
|
|
20230925,104900,405670440,12170,12170,12170,12170,100
|
|
20230925,104800,404453440,12170,12120,12190,12120,256
|
|
20230925,104700,401336580,12110,12080,12120,12080,556
|
|
20230925,104600,394606490,12080,12080,12080,12080,0
|
|
20230925,104500,394606490,12080,12080,12080,12080,0
|
|
20230925,104400,394606490,12080,12080,12080,12080,0
|
|
20230925,104300,394606490,12080,12080,12080,12080,0
|
|
20230925,104200,394606490,12080,12080,12080,12080,1
|
|
20230925,104100,394594410,12090,12090,12090,12090,0
|
|
20230925,104000,394594410,12090,12090,12090,12090,0
|
|
20230925,103900,394594410,12090,12090,12090,12090,0
|
|
20230925,103800,394594410,12090,12090,12090,12090,4
|
|
20230925,103700,394546050,12090,12090,12090,12090,30
|
|
20230925,103600,394183350,12060,12050,12060,12050,195
|
|
20230925,103500,391831770,12050,12050,12050,12050,10
|
|
20230925,103400,391711270,12050,12040,12050,12040,3
|
|
20230925,103300,391675130,12050,12050,12050,12050,6
|
|
20230925,103200,391602830,12050,12050,12050,12050,0
|
|
20230925,103100,391602830,12050,12050,12050,12050,1
|
|
20230925,103000,391590780,12050,12040,12050,12030,204
|
|
20230925,102900,389136450,12030,12030,12030,12030,0
|
|
20230925,102800,389136450,12030,12040,12040,12030,35
|
|
20230925,102700,388715330,12030,12030,12030,12020,83
|
|
20230925,102600,387717470,12030,12040,12040,12030,94
|
|
20230925,102500,386586240,12050,12050,12050,12050,0
|
|
20230925,102400,386586240,12050,12050,12050,12050,2
|
|
20230925,102300,386562140,12050,12050,12050,12050,13
|
|
20230925,102200,386405490,12050,12050,12050,12050,0
|
|
20230925,102100,386405490,12050,12050,12050,12050,0
|
|
20230925,102000,386405490,12050,12050,12050,12050,0
|
|
20230925,101900,386405490,12050,12050,12050,12050,0
|
|
20230925,101800,386405490,12050,12050,12050,12050,72
|
|
20230925,101700,385537890,12050,12060,12060,12050,66
|
|
20230925,101600,384742530,12090,12090,12090,12090,1
|
|
20230925,101500,384730440,12070,12070,12070,12070,0
|
|
20230925,101400,384730440,12070,12070,12070,12070,19
|
|
20230925,101300,384501110,12070,12070,12070,12070,38
|
|
20230925,101200,384042450,12080,12080,12080,12080,2
|
|
20230925,101100,384018290,12070,12070,12070,12070,298
|
|
20230925,101000,380421430,12050,12030,12050,12030,276
|
|
20230925,100900,377101130,12030,12030,12030,12020,234
|
|
20230925,100800,374286450,12000,12000,12000,12000,40
|
|
20230925,100700,373806450,12000,12000,12000,12000,155
|
|
20230925,100600,371946450,12000,11980,12000,11980,175
|
|
20230925,100500,369848580,11990,11990,11990,11990,139
|
|
20230925,100400,368181970,11990,12000,12000,11990,178
|
|
20230925,100300,366047610,12000,12010,12010,12000,42
|
|
20230925,100200,365543590,12020,12020,12020,12020,2
|
|
20230925,100100,365519550,12020,12020,12020,12020,201
|
|
20230925,100000,363103530,12000,12010,12010,11970,90
|
|
20230925,095900,362025330,11980,11980,11990,11980,215
|
|
20230925,095800,359449190,11980,11980,11990,11970,447
|
|
20230925,095700,354094380,11980,11970,11990,11970,485
|
|
20230925,095600,348285950,11970,11970,11980,11970,281
|
|
20230925,095500,344922210,11980,11980,11980,11970,171
|
|
20230925,095400,342874950,11990,11980,12010,11970,971
|
|
20230925,095300,331239950,11990,11980,11990,11980,326
|
|
20230925,095200,327334450,11980,11970,11990,11970,760
|
|
20230925,095100,318229630,11970,11990,11990,11970,838
|
|
20230925,095000,308192440,11990,11980,12000,11980,275
|
|
20230925,094900,304897780,11980,11980,11980,11970,246
|
|
20230925,094800,301951620,11980,12000,12000,11980,235
|
|
20230925,094700,299134860,11990,11980,12000,11980,401
|
|
20230925,094600,294328060,11980,12010,12010,11980,2575
|
|
20230925,094500,263435130,12020,12010,12020,12000,2373
|
|
20230925,094400,234951440,12010,12010,12020,12010,605
|
|
20230925,094300,227684030,12010,12020,12020,12010,1652
|
|
20230925,094200,207842150,12030,12020,12040,12010,358
|
|
20230925,094100,203539480,12010,12020,12020,12010,355
|
|
20230925,094000,199274460,12020,12010,12040,12010,729
|
|
20230925,093900,190511350,12020,12010,12030,12010,546
|
|
20230925,093800,183950840,12010,12050,12050,12010,2443
|
|
20230925,093700,154569870,12070,12050,12070,12050,242
|
|
20230925,093600,151653710,12040,12030,12050,12030,611
|
|
20230925,093500,144297020,12040,12050,12050,12030,495
|
|
20230925,093400,138336730,12040,12040,12060,12040,808
|
|
20230925,093300,128605620,12060,12070,12070,12050,672
|
|
20230925,093200,120502360,12080,12130,12140,12070,4611
|
|
20230925,093100,64678660,12130,12140,12140,12130,327
|
|
20230925,093000,60710930,12150,12160,12170,12150,418
|
|
20230925,092900,55632150,12150,12180,12180,12150,583
|
|
20230925,092800,48544140,12180,12210,12210,12180,700
|
|
20230925,092700,40008170,12210,12230,12230,12210,97
|
|
20230925,092600,38823450,12240,12250,12250,12240,327
|
|
20230925,092500,34817720,12250,12260,12260,12250,201
|
|
20230925,092400,32355450,12260,12260,12260,12260,2
|
|
20230925,092300,32330930,12260,12280,12290,12260,48
|
|
20230925,092200,31742170,12260,12260,12260,12260,0
|
|
20230925,092100,31742170,12260,12260,12290,12260,47
|
|
20230925,092000,31165890,12250,12250,12250,12250,184
|
|
20230925,091900,28911890,12250,12250,12250,12250,2
|
|
20230925,091800,28887390,12250,12250,12250,12250,2
|
|
20230925,091700,28862890,12210,12210,12210,12210,0
|
|
20230925,091600,28862890,12210,12210,12210,12210,0
|
|
20230925,091500,28862890,12210,12210,12210,12210,4
|
|
20230925,091400,28814050,12210,12220,12220,12210,203
|
|
20230925,091300,26335320,12210,12220,12220,12210,500
|
|
20230925,091200,20230270,12220,12230,12230,12220,130
|
|
20230925,091100,18641570,12220,12220,12230,12220,342
|
|
20230925,091000,14462100,12240,12240,12240,12210,9
|
|
20230925,090900,14351970,12250,12250,12250,12250,0
|
|
20230925,090800,14351970,12250,12250,12250,12250,0
|
|
20230925,090700,14351970,12250,12250,12250,12200,324
|
|
20230925,090600,10397620,12260,12260,12260,12260,6
|
|
20230925,090500,10324060,12260,12260,12260,12260,2
|
|
20230925,090400,10299540,12260,12250,12260,12210,407
|
|
20230925,090300,5324500,12260,12260,12260,12260,24
|
|
20230925,090200,5030260,12270,12290,12290,12270,40
|
|
20230925,090100,4538710,12300,12300,12310,12300,63
|
|
20230925,090000,3763800,12300,12300,12300,12300,306
|