588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,251105930,17140,17140,17140,17140,1031
|
|
20230901,184400,251105930,17140,17140,17140,17140,0
|
|
20230901,184300,251105930,17140,17140,17140,17140,0
|
|
20230901,184200,251105930,17140,17140,17140,17140,0
|
|
20230901,184100,251105930,17140,17140,17140,17140,0
|
|
20230901,184000,251105930,17140,17140,17140,17140,0
|
|
20230901,183900,251105930,17140,17140,17140,17140,0
|
|
20230901,183800,251105930,17140,17140,17140,17140,0
|
|
20230901,183700,251105930,17140,17140,17140,17140,0
|
|
20230901,183600,251105930,17140,17140,17140,17140,0
|
|
20230901,183500,251105930,17140,17140,17140,17140,0
|
|
20230901,183400,251105930,17140,17140,17140,17140,0
|
|
20230901,183300,251105930,17140,17140,17140,17140,0
|
|
20230901,183200,251105930,17140,17140,17140,17140,0
|
|
20230901,183100,251105930,17140,17140,17140,17140,0
|
|
20230901,183000,251105930,17140,17140,17140,17140,0
|
|
20230901,182900,251105930,17140,17140,17140,17140,0
|
|
20230901,182800,251105930,17140,17140,17140,17140,0
|
|
20230901,182700,251105930,17140,17140,17140,17140,0
|
|
20230901,182600,251105930,17140,17140,17140,17140,0
|
|
20230901,182500,251105930,17140,17140,17140,17140,0
|
|
20230901,182400,251105930,17140,17140,17140,17140,0
|
|
20230901,182300,251105930,17140,17140,17140,17140,0
|
|
20230901,182200,251105930,17140,17140,17140,17140,0
|
|
20230901,182100,251105930,17140,17140,17140,17140,0
|
|
20230901,182000,251105930,17140,17140,17140,17140,0
|
|
20230901,181900,251105930,17140,17140,17140,17140,0
|
|
20230901,181800,251105930,17140,17140,17140,17140,0
|
|
20230901,181700,251105930,17140,17140,17140,17140,0
|
|
20230901,181600,251105930,17140,17140,17140,17140,0
|
|
20230901,181500,251105930,17140,17140,17140,17140,1031
|
|
20230901,181400,251105930,17140,17140,17140,17140,0
|
|
20230901,181300,251105930,17140,17140,17140,17140,0
|
|
20230901,181200,251105930,17140,17140,17140,17140,0
|
|
20230901,181100,251105930,17140,17140,17140,17140,0
|
|
20230901,181000,251105930,17140,17140,17140,17140,0
|
|
20230901,180900,251105930,17140,17140,17140,17140,0
|
|
20230901,180800,251105930,17140,17140,17140,17140,0
|
|
20230901,180700,251105930,17140,17140,17140,17140,0
|
|
20230901,180600,251105930,17140,17140,17140,17140,0
|
|
20230901,180500,251105930,17140,17140,17140,17140,0
|
|
20230901,180400,251105930,17140,17140,17140,17140,0
|
|
20230901,180300,251105930,17140,17140,17140,17140,0
|
|
20230901,180200,251105930,17140,17140,17140,17140,0
|
|
20230901,180100,251105930,17140,17140,17140,17140,0
|
|
20230901,180000,251105930,17140,17140,17140,17140,0
|
|
20230901,175900,251105930,17140,17140,17140,17140,0
|
|
20230901,175800,251105930,17140,17140,17140,17140,0
|
|
20230901,175700,251105930,17140,17140,17140,17140,0
|
|
20230901,175600,251105930,17140,17140,17140,17140,0
|
|
20230901,175500,251105930,17140,17140,17140,17140,0
|
|
20230901,175400,251105930,17140,17140,17140,17140,0
|
|
20230901,175300,251105930,17140,17140,17140,17140,0
|
|
20230901,175200,251105930,17140,17140,17140,17140,0
|
|
20230901,175100,251105930,17140,17140,17140,17140,0
|
|
20230901,175000,251105930,17140,17140,17140,17140,0
|
|
20230901,174900,251105930,17140,17140,17140,17140,0
|
|
20230901,174800,251105930,17140,17140,17140,17140,0
|
|
20230901,174700,251105930,17140,17140,17140,17140,0
|
|
20230901,174600,251105930,17140,17140,17140,17140,0
|
|
20230901,174500,251105930,17140,17140,17140,17140,1031
|
|
20230901,174400,251105930,17140,17140,17140,17140,0
|
|
20230901,174300,251105930,17140,17140,17140,17140,0
|
|
20230901,174200,251105930,17140,17140,17140,17140,0
|
|
20230901,174100,251105930,17140,17140,17140,17140,0
|
|
20230901,174000,251105930,17140,17140,17140,17140,0
|
|
20230901,173900,251105930,17140,17140,17140,17140,0
|
|
20230901,173800,251105930,17140,17140,17140,17140,0
|
|
20230901,173700,251105930,17140,17140,17140,17140,0
|
|
20230901,173600,251105930,17140,17140,17140,17140,0
|
|
20230901,173500,251105930,17140,17140,17140,17140,0
|
|
20230901,173400,251105930,17140,17140,17140,17140,0
|
|
20230901,173300,251105930,17140,17140,17140,17140,0
|
|
20230901,173200,251105930,17140,17140,17140,17140,0
|
|
20230901,173100,251105930,17140,17140,17140,17140,0
|
|
20230901,173000,251105930,17140,17140,17140,17140,0
|
|
20230901,172900,251105930,17140,17140,17140,17140,0
|
|
20230901,172800,251105930,17140,17140,17140,17140,0
|
|
20230901,172700,251105930,17140,17140,17140,17140,0
|
|
20230901,172600,251105930,17140,17140,17140,17140,0
|
|
20230901,172500,251105930,17140,17140,17140,17140,0
|
|
20230901,172400,251105930,17140,17140,17140,17140,0
|
|
20230901,172300,251105930,17140,17140,17140,17140,0
|
|
20230901,172200,251105930,17140,17140,17140,17140,0
|
|
20230901,172100,251105930,17140,17140,17140,17140,0
|
|
20230901,172000,251105930,17140,17140,17140,17140,0
|
|
20230901,171900,251105930,17140,17140,17140,17140,0
|
|
20230901,171800,251105930,17140,17140,17140,17140,0
|
|
20230901,171700,251105930,17140,17140,17140,17140,0
|
|
20230901,171600,251105930,17140,17140,17140,17140,0
|
|
20230901,171500,251105930,17140,17140,17140,17140,1031
|
|
20230901,171400,251105930,17140,17140,17140,17140,0
|
|
20230901,171300,251105930,17140,17140,17140,17140,0
|
|
20230901,171200,251105930,17140,17140,17140,17140,0
|
|
20230901,171100,251105930,17140,17140,17140,17140,0
|
|
20230901,171000,251105930,17140,17140,17140,17140,0
|
|
20230901,170900,251105930,17140,17140,17140,17140,0
|
|
20230901,170800,251105930,17140,17140,17140,17140,0
|
|
20230901,170700,251105930,17140,17140,17140,17140,0
|
|
20230901,170600,251105930,17140,17140,17140,17140,0
|
|
20230901,170500,251105930,17140,17140,17140,17140,0
|
|
20230901,170400,251105930,17140,17140,17140,17140,0
|
|
20230901,170300,251105930,17140,17140,17140,17140,0
|
|
20230901,170200,251105930,17140,17140,17140,17140,0
|
|
20230901,170100,251105930,17140,17140,17140,17140,0
|
|
20230901,170000,251105930,17140,17140,17140,17140,0
|
|
20230901,165900,251105930,17140,17140,17140,17140,0
|
|
20230901,165800,251105930,17140,17140,17140,17140,0
|
|
20230901,165700,251105930,17140,17140,17140,17140,0
|
|
20230901,165600,251105930,17140,17140,17140,17140,0
|
|
20230901,165500,251105930,17140,17140,17140,17140,0
|
|
20230901,165400,251105930,17140,17140,17140,17140,0
|
|
20230901,165300,251105930,17140,17140,17140,17140,0
|
|
20230901,165200,251105930,17140,17140,17140,17140,0
|
|
20230901,165100,251105930,17140,17140,17140,17140,0
|
|
20230901,165000,251105930,17140,17140,17140,17140,0
|
|
20230901,164900,251105930,17140,17140,17140,17140,0
|
|
20230901,164800,251105930,17140,17140,17140,17140,0
|
|
20230901,164700,251105930,17140,17140,17140,17140,0
|
|
20230901,164600,251105930,17140,17140,17140,17140,0
|
|
20230901,164500,251105930,17140,17140,17140,17140,1031
|
|
20230901,164400,251105930,17140,17140,17140,17140,0
|
|
20230901,164300,251105930,17140,17140,17140,17140,0
|
|
20230901,164200,251105930,17140,17140,17140,17140,0
|
|
20230901,164100,251105930,17140,17140,17140,17140,0
|
|
20230901,164000,251105930,17140,17140,17140,17140,0
|
|
20230901,163900,251105930,17140,17140,17140,17140,0
|
|
20230901,163800,251105930,17140,17140,17140,17140,0
|
|
20230901,163700,251105930,17140,17140,17140,17140,0
|
|
20230901,163600,251105930,17140,17140,17140,17140,0
|
|
20230901,163500,251105930,17140,17140,17140,17140,0
|
|
20230901,163400,251105930,17140,17140,17140,17140,0
|
|
20230901,163300,251105930,17140,17140,17140,17140,0
|
|
20230901,163200,251105930,17140,17140,17140,17140,0
|
|
20230901,163100,251105930,17140,17140,17140,17140,0
|
|
20230901,163000,251105930,17140,17140,17140,17140,0
|
|
20230901,162900,251105930,17140,17140,17140,17140,0
|
|
20230901,162800,251105930,17140,17140,17140,17140,0
|
|
20230901,162700,251105930,17140,17140,17140,17140,0
|
|
20230901,162600,251105930,17140,17140,17140,17140,0
|
|
20230901,162500,251105930,17140,17140,17140,17140,0
|
|
20230901,162400,251105930,17140,17140,17140,17140,0
|
|
20230901,162300,251105930,17140,17140,17140,17140,0
|
|
20230901,162200,251105930,17140,17140,17140,17140,0
|
|
20230901,162100,251105930,17140,17140,17140,17140,0
|
|
20230901,162000,251105930,17140,17140,17140,17140,0
|
|
20230901,161900,251105930,17140,17140,17140,17140,0
|
|
20230901,161800,251105930,17140,17140,17140,17140,0
|
|
20230901,161700,251105930,17140,17140,17140,17140,0
|
|
20230901,161600,251105930,17140,17140,17140,17140,0
|
|
20230901,161500,251105930,17140,17140,17140,17140,1031
|
|
20230901,161400,251105930,17140,17140,17140,17140,0
|
|
20230901,161300,251105930,17140,17140,17140,17140,0
|
|
20230901,161200,251105930,17140,17140,17140,17140,0
|
|
20230901,161100,251105930,17140,17140,17140,17140,0
|
|
20230901,161000,251105930,17140,17140,17140,17140,0
|
|
20230901,160900,251105930,17140,17140,17140,17140,0
|
|
20230901,160800,251105930,17140,17140,17140,17140,0
|
|
20230901,160700,251105930,17140,17140,17140,17140,0
|
|
20230901,160600,251105930,17140,17140,17140,17140,0
|
|
20230901,160500,251105930,17140,17140,17140,17140,0
|
|
20230901,160400,251105930,17140,17140,17140,17140,0
|
|
20230901,160300,251105930,17140,17140,17140,17140,0
|
|
20230901,160200,251105930,17140,17140,17140,17140,0
|
|
20230901,160100,251105930,17140,17140,17140,17140,0
|
|
20230901,160000,251105930,17140,17140,17140,17140,0
|
|
20230901,155900,251105930,17140,17140,17140,17140,0
|
|
20230901,155800,251105930,17140,17140,17140,17140,0
|
|
20230901,155700,251105930,17140,17140,17140,17140,0
|
|
20230901,155600,251105930,17140,17140,17140,17140,0
|
|
20230901,155500,251105930,17140,17140,17140,17140,0
|
|
20230901,155400,251105930,17140,17140,17140,17140,0
|
|
20230901,155300,251105930,17140,17140,17140,17140,0
|
|
20230901,155200,251105930,17140,17140,17140,17140,0
|
|
20230901,155100,251105930,17140,17140,17140,17140,0
|
|
20230901,155000,251105930,17140,17140,17140,17140,0
|
|
20230901,154900,251105930,17140,17140,17140,17140,0
|
|
20230901,154800,251105930,17140,17140,17140,17140,0
|
|
20230901,154700,251105930,17140,17140,17140,17140,0
|
|
20230901,154600,251105930,17140,17140,17140,17140,0
|
|
20230901,154500,251105930,17140,17140,17140,17140,1031
|
|
20230901,154400,251105930,17140,17140,17140,17140,0
|
|
20230901,154300,251105930,17140,17140,17140,17140,0
|
|
20230901,154200,251105930,17140,17140,17140,17140,0
|
|
20230901,154100,251105930,17140,17140,17140,17140,0
|
|
20230901,154000,251105930,17140,17140,17140,17140,0
|
|
20230901,153900,251105930,17140,17140,17140,17140,0
|
|
20230901,153800,251105930,17140,17140,17140,17140,0
|
|
20230901,153700,251105930,17140,17140,17140,17140,0
|
|
20230901,153600,251105930,17140,17140,17140,17140,0
|
|
20230901,153500,251105930,17140,17140,17140,17140,0
|
|
20230901,153400,251105930,17140,17140,17140,17140,0
|
|
20230901,153300,251105930,17140,17140,17140,17140,0
|
|
20230901,153200,251105930,17140,17140,17140,17140,0
|
|
20230901,153100,251105930,17140,17140,17140,17140,0
|
|
20230901,153000,251105930,17140,17140,17140,17140,1031
|
|
20230901,152900,233434590,17150,17150,17150,17150,0
|
|
20230901,152800,233434590,17150,17150,17150,17150,0
|
|
20230901,152700,233434590,17150,17150,17150,17150,0
|
|
20230901,152600,233434590,17150,17150,17150,17150,0
|
|
20230901,152500,233434590,17150,17150,17150,17150,0
|
|
20230901,152400,233434590,17150,17150,17150,17150,0
|
|
20230901,152300,233434590,17150,17150,17150,17150,0
|
|
20230901,152200,233434590,17150,17150,17150,17150,0
|
|
20230901,152100,233434590,17150,17150,17150,17150,0
|
|
20230901,152000,233434590,17150,17150,17150,17150,0
|
|
20230901,151900,233434590,17150,17150,17150,17150,50
|
|
20230901,151800,232577090,17140,17140,17140,17140,0
|
|
20230901,151700,232577090,17140,17140,17140,17140,0
|
|
20230901,151600,232577090,17140,17140,17140,17140,5
|
|
20230901,151500,232491390,17140,17140,17140,17140,0
|
|
20230901,151400,232491390,17140,17140,17140,17140,621
|
|
20230901,151300,221847450,17150,17150,17150,17150,0
|
|
20230901,151200,221847450,17150,17150,17150,17150,4
|
|
20230901,151100,221778850,17150,17150,17150,17150,0
|
|
20230901,151000,221778850,17150,17150,17150,17150,20
|
|
20230901,150900,221435850,17150,17150,17150,17150,0
|
|
20230901,150800,221435850,17150,17140,17150,17140,86
|
|
20230901,150700,219961760,17140,17140,17140,17140,33
|
|
20230901,150600,219396140,17140,17140,17140,17140,0
|
|
20230901,150500,219396140,17140,17140,17140,17140,0
|
|
20230901,150400,219396140,17140,17140,17140,17140,0
|
|
20230901,150300,219396140,17140,17140,17140,17140,0
|
|
20230901,150200,219396140,17140,17140,17140,17140,22
|
|
20230901,150100,219019060,17140,17150,17150,17140,331
|
|
20230901,150000,213345540,17150,17150,17150,17150,6
|
|
20230901,145900,213242640,17150,17150,17150,17150,0
|
|
20230901,145800,213242640,17150,17160,17160,17150,219
|
|
20230901,145700,209486670,17150,17150,17150,17150,0
|
|
20230901,145600,209486670,17150,17150,17150,17150,0
|
|
20230901,145500,209486670,17150,17150,17150,17150,0
|
|
20230901,145400,209486670,17150,17150,17150,17150,0
|
|
20230901,145300,209486670,17150,17160,17160,17150,202
|
|
20230901,145200,206020370,17160,17160,17160,17160,0
|
|
20230901,145100,206020370,17160,17160,17160,17160,0
|
|
20230901,145000,206020370,17160,17160,17160,17160,0
|
|
20230901,144900,206020370,17160,17160,17160,17160,6
|
|
20230901,144800,205917410,17170,17170,17170,17170,1
|
|
20230901,144700,205900240,17160,17170,17170,17160,8
|
|
20230901,144600,205762950,17140,17140,17140,17140,0
|
|
20230901,144500,205762950,17140,17140,17140,17140,0
|
|
20230901,144400,205762950,17140,17140,17140,17140,0
|
|
20230901,144300,205762950,17140,17140,17140,17140,0
|
|
20230901,144200,205762950,17140,17140,17140,17140,0
|
|
20230901,144100,205762950,17140,17140,17140,17140,0
|
|
20230901,144000,205762950,17140,17140,17140,17140,0
|
|
20230901,143900,205762950,17140,17140,17140,17140,0
|
|
20230901,143800,205762950,17140,17140,17140,17140,22
|
|
20230901,143700,205385870,17130,17130,17130,17130,0
|
|
20230901,143600,205385870,17130,17150,17150,17130,45
|
|
20230901,143500,204614930,17140,17160,17160,17140,1318
|
|
20230901,143400,182010770,17160,17160,17160,17160,0
|
|
20230901,143300,182010770,17160,17160,17160,17160,34
|
|
20230901,143200,181427330,17160,17160,17160,17160,0
|
|
20230901,143100,181427330,17160,17160,17160,17160,0
|
|
20230901,143000,181427330,17160,17160,17160,17160,60
|
|
20230901,142900,180397730,17180,17180,17180,17180,0
|
|
20230901,142800,180397730,17180,17180,17180,17180,3
|
|
20230901,142700,180346190,17180,17180,17180,17180,0
|
|
20230901,142600,180346190,17180,17180,17180,17180,0
|
|
20230901,142500,180346190,17180,17180,17180,17180,0
|
|
20230901,142400,180346190,17180,17180,17180,17180,7
|
|
20230901,142300,180225930,17180,17180,17180,17180,0
|
|
20230901,142200,180225930,17180,17180,17180,17180,0
|
|
20230901,142100,180225930,17180,17150,17180,17150,674
|
|
20230901,142000,168655610,17150,17150,17150,17150,62
|
|
20230901,141900,167592310,17180,17180,17180,17180,1
|
|
20230901,141800,167575130,17160,17160,17160,17160,0
|
|
20230901,141700,167575130,17160,17160,17160,17160,344
|
|
20230901,141600,161672090,17160,17160,17160,17160,0
|
|
20230901,141500,161672090,17160,17160,17160,17160,0
|
|
20230901,141400,161672090,17160,17180,17180,17160,174
|
|
20230901,141300,158685220,17180,17180,17180,17180,61
|
|
20230901,141200,157637240,17180,17200,17200,17180,36
|
|
20230901,141100,157018390,17210,17220,17220,17210,10
|
|
20230901,141000,156846280,17220,17220,17220,17220,2
|
|
20230901,140900,156811840,17220,17220,17220,17220,8
|
|
20230901,140800,156674080,17220,17220,17220,17220,3
|
|
20230901,140700,156622420,17210,17210,17210,17210,0
|
|
20230901,140600,156622420,17210,17210,17210,17210,0
|
|
20230901,140500,156622420,17210,17210,17210,17210,1
|
|
20230901,140400,156605210,17210,17210,17210,17210,7
|
|
20230901,140300,156484740,17200,17200,17200,17200,0
|
|
20230901,140200,156484740,17200,17200,17200,17200,0
|
|
20230901,140100,156484740,17200,17200,17200,17200,0
|
|
20230901,140000,156484740,17200,17200,17200,17200,153
|
|
20230901,135900,153853140,17210,17210,17210,17210,0
|
|
20230901,135800,153853140,17210,17210,17210,17210,0
|
|
20230901,135700,153853140,17210,17210,17210,17210,0
|
|
20230901,135600,153853140,17210,17210,17210,17210,1
|
|
20230901,135500,153835930,17190,17190,17190,17190,0
|
|
20230901,135400,153835930,17190,17190,17190,17190,0
|
|
20230901,135300,153835930,17190,17190,17190,17190,0
|
|
20230901,135200,153835930,17190,17200,17200,17190,43
|
|
20230901,135100,153096490,17200,17200,17200,17200,0
|
|
20230901,135000,153096490,17200,17200,17200,17200,150
|
|
20230901,134900,150516490,17200,17200,17200,17200,0
|
|
20230901,134800,150516490,17200,17200,17200,17200,0
|
|
20230901,134700,150516490,17200,17200,17200,17200,2
|
|
20230901,134600,150482090,17230,17230,17230,17230,2
|
|
20230901,134500,150447630,17200,17200,17200,17200,0
|
|
20230901,134400,150447630,17200,17200,17200,17200,0
|
|
20230901,134300,150447630,17200,17200,17200,17200,0
|
|
20230901,134200,150447630,17200,17200,17200,17200,7
|
|
20230901,134100,150327230,17200,17200,17200,17200,0
|
|
20230901,134000,150327230,17200,17200,17200,17200,74
|
|
20230901,133900,149054430,17200,17200,17200,17200,0
|
|
20230901,133800,149054430,17200,17200,17200,17200,0
|
|
20230901,133700,149054430,17200,17200,17200,17200,2
|
|
20230901,133600,149020030,17200,17220,17220,17200,55
|
|
20230901,133500,148074010,17250,17250,17250,17230,624
|
|
20230901,133400,137321900,17260,17260,17260,17260,0
|
|
20230901,133300,137321900,17260,17250,17260,17250,4
|
|
20230901,133200,137252870,17240,17240,17240,17240,0
|
|
20230901,133100,137252870,17240,17240,17240,17240,0
|
|
20230901,133000,137252870,17240,17240,17240,17240,0
|
|
20230901,132900,137252870,17240,17250,17250,17240,50
|
|
20230901,132800,136390830,17260,17280,17280,17260,553
|
|
20230901,132700,126835010,17290,17290,17290,17290,0
|
|
20230901,132600,126835010,17290,17290,17290,17290,28
|
|
20230901,132500,126350890,17290,17290,17290,17290,0
|
|
20230901,132400,126350890,17290,17290,17290,17290,5
|
|
20230901,132300,126264440,17290,17290,17290,17290,4
|
|
20230901,132200,126195280,17290,17290,17290,17290,0
|
|
20230901,132100,126195280,17290,17290,17290,17290,1
|
|
20230901,132000,126177990,17290,17290,17290,17290,8
|
|
20230901,131900,126039670,17280,17280,17280,17280,0
|
|
20230901,131800,126039670,17280,17280,17280,17280,0
|
|
20230901,131700,126039670,17280,17280,17280,17280,0
|
|
20230901,131600,126039670,17280,17280,17280,17280,128
|
|
20230901,131500,123827830,17280,17280,17280,17280,0
|
|
20230901,131400,123827830,17280,17280,17280,17280,0
|
|
20230901,131300,123827830,17280,17280,17280,17280,0
|
|
20230901,131200,123827830,17280,17280,17280,17280,0
|
|
20230901,131100,123827830,17280,17280,17280,17280,0
|
|
20230901,131000,123827830,17280,17280,17280,17280,0
|
|
20230901,130900,123827830,17280,17280,17280,17280,100
|
|
20230901,130800,122099830,17280,17280,17280,17280,103
|
|
20230901,130700,120319990,17290,17290,17290,17290,10
|
|
20230901,130600,120147090,17290,17290,17290,17290,13
|
|
20230901,130500,119922320,17290,17280,17290,17280,194
|
|
20230901,130400,116569750,17280,17280,17280,17280,12
|
|
20230901,130300,116362390,17280,17280,17280,17280,0
|
|
20230901,130200,116362390,17280,17280,17280,17280,1
|
|
20230901,130100,116345110,17260,17260,17260,17260,4
|
|
20230901,130000,116276070,17280,17280,17280,17280,0
|
|
20230901,125900,116276070,17280,17260,17280,17260,11
|
|
20230901,125800,116086190,17260,17260,17260,17260,0
|
|
20230901,125700,116086190,17260,17260,17260,17260,0
|
|
20230901,125600,116086190,17260,17260,17260,17260,0
|
|
20230901,125500,116086190,17260,17260,17260,17260,0
|
|
20230901,125400,116086190,17260,17260,17260,17260,30
|
|
20230901,125300,115568390,17260,17260,17260,17260,0
|
|
20230901,125200,115568390,17260,17260,17260,17260,0
|
|
20230901,125100,115568390,17260,17260,17260,17260,200
|
|
20230901,125000,112116390,17260,17260,17260,17260,0
|
|
20230901,124900,112116390,17260,17260,17260,17260,0
|
|
20230901,124800,112116390,17260,17270,17270,17260,10
|
|
20230901,124700,111943700,17260,17230,17260,17230,543
|
|
20230901,124600,102585800,17230,17230,17230,17230,230
|
|
20230901,124500,98622900,17220,17220,17220,17220,0
|
|
20230901,124400,98622900,17220,17230,17230,17220,18
|
|
20230901,124300,98312850,17220,17220,17220,17220,0
|
|
20230901,124200,98312850,17220,17220,17220,17220,110
|
|
20230901,124100,96418650,17200,17200,17200,17200,0
|
|
20230901,124000,96418650,17200,17200,17200,17200,0
|
|
20230901,123900,96418650,17200,17200,17200,17200,0
|
|
20230901,123800,96418650,17200,17200,17200,17200,0
|
|
20230901,123700,96418650,17200,17200,17200,17200,64
|
|
20230901,123600,95317850,17190,17190,17190,17190,0
|
|
20230901,123500,95317850,17190,17190,17190,17190,0
|
|
20230901,123400,95317850,17190,17190,17190,17190,76
|
|
20230901,123300,94011410,17180,17180,17180,17180,0
|
|
20230901,123200,94011410,17180,17180,17180,17180,0
|
|
20230901,123100,94011410,17180,17180,17180,17180,0
|
|
20230901,123000,94011410,17180,17180,17180,17180,0
|
|
20230901,122900,94011410,17180,17180,17180,17180,0
|
|
20230901,122800,94011410,17180,17180,17180,17180,0
|
|
20230901,122700,94011410,17180,17180,17180,17180,0
|
|
20230901,122600,94011410,17180,17180,17180,17180,0
|
|
20230901,122500,94011410,17180,17180,17180,17180,20
|
|
20230901,122400,93667810,17190,17190,17190,17190,0
|
|
20230901,122300,93667810,17190,17190,17190,17190,0
|
|
20230901,122200,93667810,17190,17190,17190,17190,0
|
|
20230901,122100,93667810,17190,17190,17190,17190,10
|
|
20230901,122000,93495910,17190,17190,17190,17190,0
|
|
20230901,121900,93495910,17190,17190,17190,17190,0
|
|
20230901,121800,93495910,17190,17190,17190,17190,10
|
|
20230901,121700,93324010,17190,17190,17190,17190,100
|
|
20230901,121600,91605010,17190,17190,17190,17190,0
|
|
20230901,121500,91605010,17190,17190,17190,17190,0
|
|
20230901,121400,91605010,17190,17190,17190,17190,0
|
|
20230901,121300,91605010,17190,17190,17190,17190,0
|
|
20230901,121200,91605010,17190,17190,17190,17190,0
|
|
20230901,121100,91605010,17190,17190,17190,17190,0
|
|
20230901,121000,91605010,17190,17190,17190,17190,1
|
|
20230901,120900,91587820,17190,17190,17190,17190,2
|
|
20230901,120800,91553440,17190,17190,17190,17190,1
|
|
20230901,120700,91536250,17190,17190,17190,17190,2
|
|
20230901,120600,91501870,17190,17190,17190,17190,0
|
|
20230901,120500,91501870,17190,17190,17190,17190,0
|
|
20230901,120400,91501870,17190,17190,17190,17190,0
|
|
20230901,120300,91501870,17190,17190,17190,17190,15
|
|
20230901,120200,91244020,17190,17190,17190,17190,0
|
|
20230901,120100,91244020,17190,17190,17190,17190,0
|
|
20230901,120000,91244020,17190,17190,17190,17190,0
|
|
20230901,115900,91244020,17190,17190,17190,17190,0
|
|
20230901,115800,91244020,17190,17190,17190,17190,0
|
|
20230901,115700,91244020,17190,17190,17190,17190,0
|
|
20230901,115600,91244020,17190,17190,17190,17190,6
|
|
20230901,115500,91140880,17180,17180,17180,17180,266
|
|
20230901,115400,86571000,17190,17190,17190,17190,0
|
|
20230901,115300,86571000,17190,17190,17190,17190,5
|
|
20230901,115200,86485050,17190,17190,17190,17190,1
|
|
20230901,115100,86467860,17180,17180,17180,17180,6
|
|
20230901,115000,86364780,17180,17180,17180,17180,4
|
|
20230901,114900,86296060,17180,17180,17180,17180,0
|
|
20230901,114800,86296060,17180,17180,17180,17180,0
|
|
20230901,114700,86296060,17180,17190,17190,17180,14
|
|
20230901,114600,86055410,17190,17190,17190,17190,20
|
|
20230901,114500,85711610,17230,17230,17230,17230,0
|
|
20230901,114400,85711610,17230,17230,17230,17230,0
|
|
20230901,114300,85711610,17230,17230,17230,17230,0
|
|
20230901,114200,85711610,17230,17180,17230,17170,875
|
|
20230901,114100,70643430,17170,17170,17170,17170,0
|
|
20230901,114000,70643430,17170,17170,17170,17170,0
|
|
20230901,113900,70643430,17170,17170,17170,17170,0
|
|
20230901,113800,70643430,17170,17170,17170,17170,0
|
|
20230901,113700,70643430,17170,17170,17170,17170,0
|
|
20230901,113600,70643430,17170,17170,17170,17170,0
|
|
20230901,113500,70643430,17170,17170,17170,17170,0
|
|
20230901,113400,70643430,17170,17170,17170,17160,234
|
|
20230901,113300,66627780,17180,17180,17180,17180,11
|
|
20230901,113200,66438800,17190,17190,17190,17190,13
|
|
20230901,113100,66215330,17200,17200,17200,17200,13
|
|
20230901,113000,65991730,17190,17190,17190,17190,6
|
|
20230901,112900,65888590,17190,17190,17190,17190,10
|
|
20230901,112800,65716690,17190,17190,17190,17190,1
|
|
20230901,112700,65699500,17210,17210,17210,17210,0
|
|
20230901,112600,65699500,17210,17210,17210,17210,1
|
|
20230901,112500,65682290,17210,17210,17210,17210,1
|
|
20230901,112400,65665080,17210,17210,17210,17210,0
|
|
20230901,112300,65665080,17210,17210,17210,17210,1
|
|
20230901,112200,65647870,17210,17210,17210,17210,2
|
|
20230901,112100,65613450,17210,17210,17210,17210,0
|
|
20230901,112000,65613450,17210,17210,17210,17210,1
|
|
20230901,111900,65596240,17210,17210,17210,17210,1
|
|
20230901,111800,65579030,17210,17210,17210,17210,0
|
|
20230901,111700,65579030,17210,17210,17210,17210,33
|
|
20230901,111600,65011100,17210,17210,17210,17210,1
|
|
20230901,111500,64993890,17210,17210,17210,17210,10
|
|
20230901,111400,64821790,17210,17210,17210,17210,1
|
|
20230901,111300,64804580,17210,17210,17210,17210,1
|
|
20230901,111200,64787370,17210,17210,17210,17210,0
|
|
20230901,111100,64787370,17210,17170,17210,17170,6
|
|
20230901,111000,64684310,17210,17210,17210,17210,1
|
|
20230901,110900,64667100,17180,17190,17190,17180,38
|
|
20230901,110800,64014100,17220,17220,17220,17220,1
|
|
20230901,110700,63996880,17220,17220,17220,17220,3
|
|
20230901,110600,63945220,17220,17220,17220,17220,5
|
|
20230901,110500,63859120,17220,17220,17220,17220,1
|
|
20230901,110400,63841900,17220,17220,17220,17220,1
|
|
20230901,110300,63824680,17220,17220,17220,17220,0
|
|
20230901,110200,63824680,17220,17190,17220,17190,201
|
|
20230901,110100,60369460,17180,17190,17190,17180,103
|
|
20230901,110000,58598910,17180,17180,17180,17180,2
|
|
20230901,105900,58564550,17190,17190,17190,17190,1
|
|
20230901,105800,58547360,17160,17190,17190,17160,2
|
|
20230901,105700,58513010,17160,17180,17180,17160,11
|
|
20230901,105600,58324230,17190,17190,17190,17190,1
|
|
20230901,105500,58307040,17190,17190,17190,17180,29
|
|
20230901,105400,57808620,17170,17170,17170,17170,0
|
|
20230901,105300,57808620,17170,17170,17170,17170,465
|
|
20230901,105200,49824570,17170,17170,17170,17170,102
|
|
20230901,105100,48073230,17170,17170,17170,17170,1
|
|
20230901,105000,48056060,17170,17170,17170,17170,48
|
|
20230901,104900,47231900,17170,17170,17170,17170,1
|
|
20230901,104800,47214730,17160,17170,17170,17160,255
|
|
20230901,104700,42837410,17190,17190,17190,17190,1
|
|
20230901,104600,42820220,17190,17190,17190,17190,13
|
|
20230901,104500,42596750,17170,17170,17170,17170,91
|
|
20230901,104400,41034280,17170,17170,17170,17170,0
|
|
20230901,104300,41034280,17170,17170,17170,17170,10
|
|
20230901,104200,40862580,17170,17170,17170,17170,0
|
|
20230901,104100,40862580,17170,17170,17170,17170,21
|
|
20230901,104000,40502010,17170,17170,17170,17170,0
|
|
20230901,103900,40502010,17170,17170,17170,17170,309
|
|
20230901,103800,35196480,17180,17180,17180,17180,0
|
|
20230901,103700,35196480,17180,17180,17180,17180,0
|
|
20230901,103600,35196480,17180,17180,17180,17180,125
|
|
20230901,103500,33048980,17190,17190,17190,17190,0
|
|
20230901,103400,33048980,17190,17190,17190,17190,20
|
|
20230901,103300,32705180,17200,17200,17200,17200,21
|
|
20230901,103200,32343980,17210,17210,17210,17210,0
|
|
20230901,103100,32343980,17210,17210,17210,17210,0
|
|
20230901,103000,32343980,17210,17210,17210,17210,0
|
|
20230901,102900,32343980,17210,17210,17210,17210,0
|
|
20230901,102800,32343980,17210,17210,17210,17210,0
|
|
20230901,102700,32343980,17210,17210,17210,17210,20
|
|
20230901,102600,31999780,17210,17210,17210,17210,0
|
|
20230901,102500,31999780,17210,17210,17210,17210,0
|
|
20230901,102400,31999780,17210,17210,17210,17210,0
|
|
20230901,102300,31999780,17210,17210,17210,17210,101
|
|
20230901,102200,30261570,17220,17220,17220,17220,0
|
|
20230901,102100,30261570,17220,17220,17220,17220,10
|
|
20230901,102000,30089370,17220,17220,17220,17220,0
|
|
20230901,101900,30089370,17220,17220,17220,17220,10
|
|
20230901,101800,29917170,17230,17230,17230,17230,0
|
|
20230901,101700,29917170,17230,17230,17230,17230,1
|
|
20230901,101600,29899940,17220,17220,17220,17220,0
|
|
20230901,101500,29899940,17220,17220,17220,17220,0
|
|
20230901,101400,29899940,17220,17220,17220,17220,0
|
|
20230901,101300,29899940,17220,17220,17220,17220,0
|
|
20230901,101200,29899940,17220,17240,17240,17220,6
|
|
20230901,101100,29796580,17230,17230,17230,17230,1
|
|
20230901,101000,29779350,17220,17220,17220,17220,0
|
|
20230901,100900,29779350,17220,17220,17220,17220,0
|
|
20230901,100800,29779350,17220,17220,17220,17220,2
|
|
20230901,100700,29744910,17220,17220,17220,17220,0
|
|
20230901,100600,29744910,17220,17220,17220,17220,0
|
|
20230901,100500,29744910,17220,17220,17220,17220,2
|
|
20230901,100400,29710470,17230,17230,17230,17230,2
|
|
20230901,100300,29676010,17230,17230,17230,17230,0
|
|
20230901,100200,29676010,17230,17230,17230,17230,6
|
|
20230901,100100,29572630,17220,17220,17220,17220,0
|
|
20230901,100000,29572630,17220,17220,17220,17220,0
|
|
20230901,095900,29572630,17220,17220,17220,17220,0
|
|
20230901,095800,29572630,17220,17220,17220,17220,10
|
|
20230901,095700,29400430,17220,17220,17220,17220,0
|
|
20230901,095600,29400430,17220,17220,17220,17220,10
|
|
20230901,095500,29228230,17220,17220,17220,17220,9
|
|
20230901,095400,29073250,17220,17220,17220,17220,0
|
|
20230901,095300,29073250,17220,17220,17220,17210,31
|
|
20230901,095200,28539440,17220,17220,17220,17220,0
|
|
20230901,095100,28539440,17220,17220,17220,17220,9
|
|
20230901,095000,28384460,17240,17240,17240,17240,0
|
|
20230901,094900,28384460,17240,17240,17240,17240,0
|
|
20230901,094800,28384460,17240,17240,17240,17240,0
|
|
20230901,094700,28384460,17240,17240,17240,17240,0
|
|
20230901,094600,28384460,17240,17240,17240,17240,2
|
|
20230901,094500,28349980,17240,17240,17240,17240,0
|
|
20230901,094400,28349980,17240,17240,17240,17240,9
|
|
20230901,094300,28194820,17240,17240,17240,17240,0
|
|
20230901,094200,28194820,17240,17240,17240,17240,1
|
|
20230901,094100,28177580,17250,17250,17250,17250,19
|
|
20230901,094000,27849830,17250,17250,17250,17250,0
|
|
20230901,093900,27849830,17250,17250,17250,17250,14
|
|
20230901,093800,27608330,17270,17270,17270,17270,0
|
|
20230901,093700,27608330,17270,17270,17270,17270,0
|
|
20230901,093600,27608330,17270,17250,17270,17250,60
|
|
20230901,093500,26572990,17250,17250,17250,17250,0
|
|
20230901,093400,26572990,17250,17250,17250,17250,1
|
|
20230901,093300,26555740,17260,17270,17270,17260,9
|
|
20230901,093200,26400330,17280,17280,17280,17280,1
|
|
20230901,093100,26383050,17280,17310,17310,17280,13
|
|
20230901,093000,26158380,17310,17310,17310,17310,42
|
|
20230901,092900,25431360,17310,17320,17320,17310,2
|
|
20230901,092800,25396730,17310,17280,17310,17280,57
|
|
20230901,092700,24411480,17280,17280,17280,17280,50
|
|
20230901,092600,23547480,17280,17280,17280,17280,0
|
|
20230901,092500,23547480,17280,17280,17280,17280,10
|
|
20230901,092400,23374680,17280,17280,17280,17280,3
|
|
20230901,092300,23322840,17280,17280,17280,17280,2
|
|
20230901,092200,23288280,17290,17290,17290,17290,0
|
|
20230901,092100,23288280,17290,17290,17290,17290,0
|
|
20230901,092000,23288280,17290,17180,17290,17180,749
|
|
20230901,091900,10372670,17180,17190,17190,17180,12
|
|
20230901,091800,10166490,17170,17170,17170,17170,17
|
|
20230901,091700,9874600,17170,17170,17170,17170,8
|
|
20230901,091600,9737240,17190,17180,17190,17180,19
|
|
20230901,091500,9410730,17190,17190,17190,17190,0
|
|
20230901,091400,9410730,17190,17190,17190,17190,1
|
|
20230901,091300,9393540,17140,17140,17140,17140,0
|
|
20230901,091200,9393540,17140,17140,17140,17140,0
|
|
20230901,091100,9393540,17140,17150,17170,17140,68
|
|
20230901,091000,8226510,17160,17200,17200,17160,2
|
|
20230901,090900,8192150,17150,17150,17150,17140,6
|
|
20230901,090800,8089290,17140,17140,17140,17140,5
|
|
20230901,090700,8003590,17120,17120,17120,17120,0
|
|
20230901,090600,8003590,17120,17140,17140,17120,33
|
|
20230901,090500,7438270,17140,17140,17140,17140,0
|
|
20230901,090400,7438270,17140,17140,17140,17140,4
|
|
20230901,090300,7369710,17140,17140,17140,17140,0
|
|
20230901,090200,7369710,17140,17140,17140,17140,0
|
|
20230901,090100,7369710,17140,17140,17140,17140,0
|
|
20230901,090000,7369710,17140,17250,17250,17140,429
|