592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184900,384996390,17110,17110,17110,17110,139
|
|
20230922,184800,384996390,17110,17110,17110,17110,0
|
|
20230922,184700,384996390,17110,17110,17110,17110,0
|
|
20230922,184600,384996390,17110,17110,17110,17110,0
|
|
20230922,184500,384996390,17110,17110,17110,17110,0
|
|
20230922,184400,384996390,17110,17110,17110,17110,0
|
|
20230922,184300,384996390,17110,17110,17110,17110,0
|
|
20230922,184200,384996390,17110,17110,17110,17110,0
|
|
20230922,184100,384996390,17110,17110,17110,17110,0
|
|
20230922,184000,384996390,17110,17110,17110,17110,0
|
|
20230922,183900,384996390,17110,17110,17110,17110,0
|
|
20230922,183800,384996390,17110,17110,17110,17110,0
|
|
20230922,183700,384996390,17110,17110,17110,17110,0
|
|
20230922,183600,384996390,17110,17110,17110,17110,0
|
|
20230922,183500,384996390,17110,17110,17110,17110,0
|
|
20230922,183400,384996390,17110,17110,17110,17110,0
|
|
20230922,183300,384996390,17110,17110,17110,17110,0
|
|
20230922,183200,384996390,17110,17110,17110,17110,0
|
|
20230922,183100,384996390,17110,17110,17110,17110,0
|
|
20230922,183000,384996390,17110,17110,17110,17110,0
|
|
20230922,182900,384996390,17110,17110,17110,17110,0
|
|
20230922,182800,384996390,17110,17110,17110,17110,0
|
|
20230922,182700,384996390,17110,17110,17110,17110,0
|
|
20230922,182600,384996390,17110,17110,17110,17110,0
|
|
20230922,182500,384996390,17110,17110,17110,17110,0
|
|
20230922,182400,384996390,17110,17110,17110,17110,0
|
|
20230922,182300,384996390,17110,17110,17110,17110,0
|
|
20230922,182200,384996390,17110,17110,17110,17110,0
|
|
20230922,182100,384996390,17110,17110,17110,17110,0
|
|
20230922,182000,384996390,17110,17110,17110,17110,0
|
|
20230922,181900,384996390,17110,17110,17110,17110,139
|
|
20230922,181800,384996390,17110,17110,17110,17110,0
|
|
20230922,181700,384996390,17110,17110,17110,17110,0
|
|
20230922,181600,384996390,17110,17110,17110,17110,0
|
|
20230922,181500,384996390,17110,17110,17110,17110,0
|
|
20230922,181400,384996390,17110,17110,17110,17110,0
|
|
20230922,181300,384996390,17110,17110,17110,17110,0
|
|
20230922,181200,384996390,17110,17110,17110,17110,0
|
|
20230922,181100,384996390,17110,17110,17110,17110,0
|
|
20230922,181000,384996390,17110,17110,17110,17110,0
|
|
20230922,180900,384996390,17110,17110,17110,17110,0
|
|
20230922,180800,384996390,17110,17110,17110,17110,0
|
|
20230922,180700,384996390,17110,17110,17110,17110,0
|
|
20230922,180600,384996390,17110,17110,17110,17110,0
|
|
20230922,180500,384996390,17110,17110,17110,17110,0
|
|
20230922,180400,384996390,17110,17110,17110,17110,0
|
|
20230922,180300,384996390,17110,17110,17110,17110,0
|
|
20230922,180200,384996390,17110,17110,17110,17110,0
|
|
20230922,180100,384996390,17110,17110,17110,17110,0
|
|
20230922,180000,384996390,17110,17110,17110,17110,0
|
|
20230922,175900,384996390,17110,17110,17110,17110,0
|
|
20230922,175800,384996390,17110,17110,17110,17110,0
|
|
20230922,175700,384996390,17110,17110,17110,17110,0
|
|
20230922,175600,384996390,17110,17110,17110,17110,0
|
|
20230922,175500,384996390,17110,17110,17110,17110,0
|
|
20230922,175400,384996390,17110,17110,17110,17110,0
|
|
20230922,175300,384996390,17110,17110,17110,17110,0
|
|
20230922,175200,384996390,17110,17110,17110,17110,0
|
|
20230922,175100,384996390,17110,17110,17110,17110,0
|
|
20230922,175000,384996390,17110,17110,17110,17110,0
|
|
20230922,174900,384996390,17110,17110,17110,17110,139
|
|
20230922,174800,384996390,17110,17110,17110,17110,0
|
|
20230922,174700,384996390,17110,17110,17110,17110,0
|
|
20230922,174600,384996390,17110,17110,17110,17110,0
|
|
20230922,174500,384996390,17110,17110,17110,17110,0
|
|
20230922,174400,384996390,17110,17110,17110,17110,0
|
|
20230922,174300,384996390,17110,17110,17110,17110,0
|
|
20230922,174200,384996390,17110,17110,17110,17110,0
|
|
20230922,174100,384996390,17110,17110,17110,17110,0
|
|
20230922,174000,384996390,17110,17110,17110,17110,0
|
|
20230922,173900,384996390,17110,17110,17110,17110,0
|
|
20230922,173800,384996390,17110,17110,17110,17110,0
|
|
20230922,173700,384996390,17110,17110,17110,17110,0
|
|
20230922,173600,384996390,17110,17110,17110,17110,0
|
|
20230922,173500,384996390,17110,17110,17110,17110,0
|
|
20230922,173400,384996390,17110,17110,17110,17110,0
|
|
20230922,173300,384996390,17110,17110,17110,17110,0
|
|
20230922,173200,384996390,17110,17110,17110,17110,0
|
|
20230922,173100,384996390,17110,17110,17110,17110,0
|
|
20230922,173000,384996390,17110,17110,17110,17110,0
|
|
20230922,172900,384996390,17110,17110,17110,17110,0
|
|
20230922,172800,384996390,17110,17110,17110,17110,0
|
|
20230922,172700,384996390,17110,17110,17110,17110,0
|
|
20230922,172600,384996390,17110,17110,17110,17110,0
|
|
20230922,172500,384996390,17110,17110,17110,17110,0
|
|
20230922,172400,384996390,17110,17110,17110,17110,0
|
|
20230922,172300,384996390,17110,17110,17110,17110,0
|
|
20230922,172200,384996390,17110,17110,17110,17110,0
|
|
20230922,172100,384996390,17110,17110,17110,17110,0
|
|
20230922,172000,384996390,17110,17110,17110,17110,0
|
|
20230922,171900,384996390,17110,17110,17110,17110,139
|
|
20230922,171800,384996390,17110,17110,17110,17110,0
|
|
20230922,171700,384996390,17110,17110,17110,17110,0
|
|
20230922,171600,384996390,17110,17110,17110,17110,0
|
|
20230922,171500,384996390,17110,17110,17110,17110,0
|
|
20230922,171400,384996390,17110,17110,17110,17110,0
|
|
20230922,171300,384996390,17110,17110,17110,17110,0
|
|
20230922,171200,384996390,17110,17110,17110,17110,0
|
|
20230922,171100,384996390,17110,17110,17110,17110,0
|
|
20230922,171000,384996390,17110,17110,17110,17110,0
|
|
20230922,170900,384996390,17110,17110,17110,17110,0
|
|
20230922,170800,384996390,17110,17110,17110,17110,0
|
|
20230922,170700,384996390,17110,17110,17110,17110,0
|
|
20230922,170600,384996390,17110,17110,17110,17110,0
|
|
20230922,170500,384996390,17110,17110,17110,17110,0
|
|
20230922,170400,384996390,17110,17110,17110,17110,0
|
|
20230922,170300,384996390,17110,17110,17110,17110,0
|
|
20230922,170200,384996390,17110,17110,17110,17110,0
|
|
20230922,170100,384996390,17110,17110,17110,17110,0
|
|
20230922,170000,384996390,17110,17110,17110,17110,0
|
|
20230922,165900,384996390,17110,17110,17110,17110,0
|
|
20230922,165800,384996390,17110,17110,17110,17110,0
|
|
20230922,165700,384996390,17110,17110,17110,17110,0
|
|
20230922,165600,384996390,17110,17110,17110,17110,0
|
|
20230922,165500,384996390,17110,17110,17110,17110,0
|
|
20230922,165400,384996390,17110,17110,17110,17110,0
|
|
20230922,165300,384996390,17110,17110,17110,17110,0
|
|
20230922,165200,384996390,17110,17110,17110,17110,0
|
|
20230922,165100,384996390,17110,17110,17110,17110,0
|
|
20230922,165000,384996390,17110,17110,17110,17110,0
|
|
20230922,164900,384996390,17110,17110,17110,17110,139
|
|
20230922,164800,384996390,17110,17110,17110,17110,0
|
|
20230922,164700,384996390,17110,17110,17110,17110,0
|
|
20230922,164600,384996390,17110,17110,17110,17110,0
|
|
20230922,164500,384996390,17110,17110,17110,17110,0
|
|
20230922,164400,384996390,17110,17110,17110,17110,0
|
|
20230922,164300,384996390,17110,17110,17110,17110,0
|
|
20230922,164200,384996390,17110,17110,17110,17110,0
|
|
20230922,164100,384996390,17110,17110,17110,17110,0
|
|
20230922,164000,384996390,17110,17110,17110,17110,0
|
|
20230922,163900,384996390,17110,17110,17110,17110,0
|
|
20230922,163800,384996390,17110,17110,17110,17110,0
|
|
20230922,163700,384996390,17110,17110,17110,17110,0
|
|
20230922,163600,384996390,17110,17110,17110,17110,0
|
|
20230922,163500,384996390,17110,17110,17110,17110,0
|
|
20230922,163400,384996390,17110,17110,17110,17110,0
|
|
20230922,163300,384996390,17110,17110,17110,17110,0
|
|
20230922,163200,384996390,17110,17110,17110,17110,0
|
|
20230922,163100,384996390,17110,17110,17110,17110,0
|
|
20230922,163000,384996390,17110,17110,17110,17110,0
|
|
20230922,162900,384996390,17110,17110,17110,17110,0
|
|
20230922,162800,384996390,17110,17110,17110,17110,0
|
|
20230922,162700,384996390,17110,17110,17110,17110,0
|
|
20230922,162600,384996390,17110,17110,17110,17110,0
|
|
20230922,162500,384996390,17110,17110,17110,17110,0
|
|
20230922,162400,384996390,17110,17110,17110,17110,0
|
|
20230922,162300,384996390,17110,17110,17110,17110,0
|
|
20230922,162200,384996390,17110,17110,17110,17110,0
|
|
20230922,162100,384996390,17110,17110,17110,17110,0
|
|
20230922,162000,384996390,17110,17110,17110,17110,0
|
|
20230922,161900,384996390,17110,17110,17110,17110,139
|
|
20230922,161800,384996390,17110,17110,17110,17110,0
|
|
20230922,161700,384996390,17110,17110,17110,17110,0
|
|
20230922,161600,384996390,17110,17110,17110,17110,0
|
|
20230922,161500,384996390,17110,17110,17110,17110,0
|
|
20230922,161400,384996390,17110,17110,17110,17110,0
|
|
20230922,161300,384996390,17110,17110,17110,17110,0
|
|
20230922,161200,384996390,17110,17110,17110,17110,0
|
|
20230922,161100,384996390,17110,17110,17110,17110,0
|
|
20230922,161000,384996390,17110,17110,17110,17110,0
|
|
20230922,160900,384996390,17110,17110,17110,17110,0
|
|
20230922,160800,384996390,17110,17110,17110,17110,0
|
|
20230922,160700,384996390,17110,17110,17110,17110,0
|
|
20230922,160600,384996390,17110,17110,17110,17110,0
|
|
20230922,160500,384996390,17110,17110,17110,17110,0
|
|
20230922,160400,384996390,17110,17110,17110,17110,0
|
|
20230922,160300,384996390,17110,17110,17110,17110,0
|
|
20230922,160200,384996390,17110,17110,17110,17110,0
|
|
20230922,160100,384996390,17110,17110,17110,17110,0
|
|
20230922,160000,384996390,17110,17110,17110,17110,0
|
|
20230922,155900,384996390,17110,17110,17110,17110,0
|
|
20230922,155800,384996390,17110,17110,17110,17110,0
|
|
20230922,155700,384996390,17110,17110,17110,17110,0
|
|
20230922,155600,384996390,17110,17110,17110,17110,0
|
|
20230922,155500,384996390,17110,17110,17110,17110,0
|
|
20230922,155400,384996390,17110,17110,17110,17110,0
|
|
20230922,155300,384996390,17110,17110,17110,17110,0
|
|
20230922,155200,384996390,17110,17110,17110,17110,0
|
|
20230922,155100,384996390,17110,17110,17110,17110,0
|
|
20230922,155000,384996390,17110,17110,17110,17110,0
|
|
20230922,154900,384996390,17110,17110,17110,17110,139
|
|
20230922,154800,384996390,17110,17110,17110,17110,0
|
|
20230922,154700,384996390,17110,17110,17110,17110,0
|
|
20230922,154600,384996390,17110,17110,17110,17110,0
|
|
20230922,154500,384996390,17110,17110,17110,17110,0
|
|
20230922,154400,384996390,17110,17110,17110,17110,0
|
|
20230922,154300,384996390,17110,17110,17110,17110,0
|
|
20230922,154200,384996390,17110,17110,17110,17110,0
|
|
20230922,154100,384996390,17110,17110,17110,17110,0
|
|
20230922,154000,384996390,17110,17110,17110,17110,0
|
|
20230922,153900,384996390,17110,17110,17110,17110,0
|
|
20230922,153800,384996390,17110,17110,17110,17110,0
|
|
20230922,153700,384996390,17110,17110,17110,17110,0
|
|
20230922,153600,384996390,17110,17110,17110,17110,0
|
|
20230922,153500,384996390,17110,17110,17110,17110,0
|
|
20230922,153400,384996390,17110,17110,17110,17110,0
|
|
20230922,153300,384996390,17110,17110,17110,17110,0
|
|
20230922,153200,384996390,17110,17110,17110,17110,0
|
|
20230922,153100,384996390,17110,17110,17110,17110,0
|
|
20230922,153000,384996390,17110,17110,17110,17110,139
|
|
20230922,152900,382618100,17080,17080,17080,17080,0
|
|
20230922,152800,382618100,17080,17080,17080,17080,0
|
|
20230922,152700,382618100,17080,17080,17080,17080,0
|
|
20230922,152600,382618100,17080,17080,17080,17080,0
|
|
20230922,152500,382618100,17080,17080,17080,17080,0
|
|
20230922,152400,382618100,17080,17080,17080,17080,0
|
|
20230922,152300,382618100,17080,17080,17080,17080,0
|
|
20230922,152200,382618100,17080,17080,17080,17080,0
|
|
20230922,152100,382618100,17080,17080,17080,17080,0
|
|
20230922,152000,382618100,17080,17080,17080,17080,0
|
|
20230922,151900,382618100,17080,17110,17110,17080,12
|
|
20230922,151800,382412870,17110,17090,17110,17090,20
|
|
20230922,151700,382070910,17090,17150,17150,17090,786
|
|
20230922,151600,368636300,17150,17150,17150,17150,10
|
|
20230922,151500,368464800,17120,17130,17130,17120,167
|
|
20230922,151400,365605750,17150,17150,17150,17150,3
|
|
20230922,151300,365554300,17150,17150,17150,17150,0
|
|
20230922,151200,365554300,17150,17150,17150,17150,12
|
|
20230922,151100,365348500,17150,17150,17150,17150,0
|
|
20230922,151000,365348500,17150,17150,17150,17150,0
|
|
20230922,150900,365348500,17150,17150,17150,17150,6
|
|
20230922,150800,365245600,17150,17150,17150,17150,6
|
|
20230922,150700,365142700,17120,17120,17120,17120,0
|
|
20230922,150600,365142700,17120,17120,17120,17120,48
|
|
20230922,150500,364320940,17120,17120,17120,17120,63
|
|
20230922,150400,363242380,17130,17130,17130,17130,2
|
|
20230922,150300,363208120,17120,17120,17120,17120,42
|
|
20230922,150200,362489080,17130,17130,17130,17130,0
|
|
20230922,150100,362489080,17130,17130,17130,17130,7
|
|
20230922,150000,362369170,17120,17120,17120,17120,0
|
|
20230922,145900,362369170,17120,17120,17120,17120,0
|
|
20230922,145800,362369170,17120,17130,17130,17120,15
|
|
20230922,145700,362112270,17140,17140,17140,17140,0
|
|
20230922,145600,362112270,17140,17140,17140,17140,0
|
|
20230922,145500,362112270,17140,17140,17140,17140,0
|
|
20230922,145400,362112270,17140,17140,17140,17140,16
|
|
20230922,145300,361838030,17150,17150,17150,17150,0
|
|
20230922,145200,361838030,17150,17150,17150,17150,6
|
|
20230922,145100,361735130,17150,17150,17150,17150,0
|
|
20230922,145000,361735130,17150,17150,17150,17150,0
|
|
20230922,144900,361735130,17150,17150,17150,17150,12
|
|
20230922,144800,361529330,17140,17140,17140,17140,0
|
|
20230922,144700,361529330,17140,17140,17140,17140,0
|
|
20230922,144600,361529330,17140,17140,17140,17140,0
|
|
20230922,144500,361529330,17140,17140,17140,17140,1
|
|
20230922,144400,361512190,17140,17140,17140,17140,1
|
|
20230922,144300,361495050,17140,17150,17150,17140,26
|
|
20230922,144200,361049350,17150,17150,17150,17150,1
|
|
20230922,144100,361032200,17120,17120,17120,17120,0
|
|
20230922,144000,361032200,17120,17120,17150,17120,24
|
|
20230922,143900,360620880,17120,17120,17120,17120,0
|
|
20230922,143800,360620880,17120,17120,17120,17120,0
|
|
20230922,143700,360620880,17120,17120,17120,17120,0
|
|
20230922,143600,360620880,17120,17120,17120,17120,33
|
|
20230922,143500,360055920,17130,17130,17130,17130,1
|
|
20230922,143400,360038790,17140,17140,17140,17140,15
|
|
20230922,143300,359781690,17140,17140,17140,17140,0
|
|
20230922,143200,359781690,17140,17120,17140,17120,101
|
|
20230922,143100,358052550,17120,17120,17120,17120,0
|
|
20230922,143000,358052550,17120,17120,17120,17120,2
|
|
20230922,142900,358018310,17120,17120,17120,17120,4
|
|
20230922,142800,357949830,17120,17120,17120,17120,0
|
|
20230922,142700,357949830,17120,17140,17140,17120,29
|
|
20230922,142600,357453210,17140,17140,17140,17140,0
|
|
20230922,142500,357453210,17140,17140,17140,17140,5
|
|
20230922,142400,357367510,17140,17140,17140,17140,0
|
|
20230922,142300,357367510,17140,17140,17140,17140,2
|
|
20230922,142200,357333230,17140,17120,17140,17120,4
|
|
20230922,142100,357264730,17140,17140,17140,17140,0
|
|
20230922,142000,357264730,17140,17160,17160,17140,98
|
|
20230922,141900,355583960,17170,17170,17170,17170,18
|
|
20230922,141800,355274900,17190,17190,17190,17190,0
|
|
20230922,141700,355274900,17190,17190,17190,17190,8
|
|
20230922,141600,355137380,17190,17190,17190,17190,0
|
|
20230922,141500,355137380,17190,17190,17190,17190,0
|
|
20230922,141400,355137380,17190,17190,17190,17190,35
|
|
20230922,141300,354535730,17190,17190,17190,17190,0
|
|
20230922,141200,354535730,17190,17190,17190,17190,1
|
|
20230922,141100,354518540,17200,17200,17200,17200,0
|
|
20230922,141000,354518540,17200,17200,17200,17200,0
|
|
20230922,140900,354518540,17200,17140,17200,17140,100
|
|
20230922,140800,352802460,17140,17140,17140,17140,20
|
|
20230922,140700,352459660,17140,17110,17150,17110,104
|
|
20230922,140600,350676860,17110,17110,17110,17110,0
|
|
20230922,140500,350676860,17110,17110,17110,17110,0
|
|
20230922,140400,350676860,17110,17110,17110,17110,0
|
|
20230922,140300,350676860,17110,17110,17110,17110,15
|
|
20230922,140200,350420210,17110,17110,17110,17110,31
|
|
20230922,140100,349889800,17110,17110,17110,17110,21
|
|
20230922,140000,349530490,17110,17110,17110,17110,0
|
|
20230922,135900,349530490,17110,17110,17110,17110,0
|
|
20230922,135800,349530490,17110,17110,17110,17110,0
|
|
20230922,135700,349530490,17110,17110,17110,17110,0
|
|
20230922,135600,349530490,17110,17110,17110,17110,5
|
|
20230922,135500,349444940,17110,17110,17110,17110,0
|
|
20230922,135400,349444940,17110,17110,17110,17110,0
|
|
20230922,135300,349444940,17110,17110,17110,17110,0
|
|
20230922,135200,349444940,17110,17070,17110,17070,2
|
|
20230922,135100,349410760,17110,17110,17110,17110,0
|
|
20230922,135000,349410760,17110,17060,17110,17060,17
|
|
20230922,134900,349120190,17070,17070,17070,17070,0
|
|
20230922,134800,349120190,17070,17070,17070,17070,24
|
|
20230922,134700,348710510,17080,17100,17100,17080,24
|
|
20230922,134600,348300330,17100,17100,17100,17100,0
|
|
20230922,134500,348300330,17100,17100,17100,17100,0
|
|
20230922,134400,348300330,17100,17100,17100,17100,0
|
|
20230922,134300,348300330,17100,17100,17100,17100,0
|
|
20230922,134200,348300330,17100,17070,17100,17070,7
|
|
20230922,134100,348180710,17060,17060,17060,17060,0
|
|
20230922,134000,348180710,17060,17060,17060,17060,0
|
|
20230922,133900,348180710,17060,17060,17060,17060,0
|
|
20230922,133800,348180710,17060,17060,17060,17060,0
|
|
20230922,133700,348180710,17060,17060,17060,17060,0
|
|
20230922,133600,348180710,17060,17090,17090,17060,10
|
|
20230922,133500,348009840,17210,17080,17210,17080,200
|
|
20230922,133400,344590480,17060,17100,17100,17060,654
|
|
20230922,133300,333420480,17110,17110,17110,17110,0
|
|
20230922,133200,333420480,17110,17110,17110,17110,2
|
|
20230922,133100,333386260,17110,17110,17110,17110,0
|
|
20230922,133000,333386260,17110,17110,17110,17110,0
|
|
20230922,132900,333386260,17110,17100,17110,17100,97
|
|
20230922,132800,331727260,17100,17100,17100,17100,0
|
|
20230922,132700,331727260,17100,17100,17100,17100,15
|
|
20230922,132600,331470760,17090,17070,17090,17070,22
|
|
20230922,132500,331094810,17070,17070,17080,17070,131
|
|
20230922,132400,328858630,17070,17070,17070,17070,0
|
|
20230922,132300,328858630,17070,17070,17070,17070,5
|
|
20230922,132200,328773280,17070,17070,17070,17070,2
|
|
20230922,132100,328739140,17070,17070,17070,17070,0
|
|
20230922,132000,328739140,17070,17070,17070,17070,5
|
|
20230922,131900,328653790,17050,17050,17050,17050,0
|
|
20230922,131800,328653790,17050,17050,17050,17050,0
|
|
20230922,131700,328653790,17050,17050,17050,17050,0
|
|
20230922,131600,328653790,17050,17050,17050,17050,0
|
|
20230922,131500,328653790,17050,17050,17050,17050,0
|
|
20230922,131400,328653790,17050,17050,17050,17050,100
|
|
20230922,131300,326948790,17070,17070,17070,17070,1
|
|
20230922,131200,326931720,17070,17070,17070,17070,0
|
|
20230922,131100,326931720,17070,17070,17070,17070,0
|
|
20230922,131000,326931720,17070,17070,17070,17070,39
|
|
20230922,130900,326265990,17050,17050,17050,17050,10
|
|
20230922,130800,326095490,17070,17070,17070,17070,14
|
|
20230922,130700,325856510,17050,17050,17050,17050,0
|
|
20230922,130600,325856510,17050,17050,17050,17050,0
|
|
20230922,130500,325856510,17050,17050,17050,17050,5
|
|
20230922,130400,325771260,17070,17070,17070,17070,1
|
|
20230922,130300,325754190,17070,17070,17070,17070,0
|
|
20230922,130200,325754190,17070,17070,17070,17070,0
|
|
20230922,130100,325754190,17070,17070,17070,17070,0
|
|
20230922,130000,325754190,17070,17070,17070,17070,0
|
|
20230922,125900,325754190,17070,17070,17070,17070,214
|
|
20230922,125800,322101210,17060,17060,17060,17060,0
|
|
20230922,125700,322101210,17060,17060,17060,17060,0
|
|
20230922,125600,322101210,17060,17060,17060,17060,0
|
|
20230922,125500,322101210,17060,17060,17060,17060,0
|
|
20230922,125400,322101210,17060,17060,17060,17060,0
|
|
20230922,125300,322101210,17060,17060,17060,17060,73
|
|
20230922,125200,320855830,17060,17060,17060,17060,11
|
|
20230922,125100,320668170,17060,17060,17060,17060,0
|
|
20230922,125000,320668170,17060,17060,17060,17060,0
|
|
20230922,124900,320668170,17060,17060,17060,17060,14
|
|
20230922,124800,320429330,17060,17060,17060,17060,0
|
|
20230922,124700,320429330,17060,17060,17060,17060,250
|
|
20230922,124600,316164330,17060,17060,17060,17060,10
|
|
20230922,124500,315993730,17060,17060,17060,17060,0
|
|
20230922,124400,315993730,17060,17060,17060,17060,1
|
|
20230922,124300,315976670,17060,17060,17060,17060,5
|
|
20230922,124200,315891370,17060,17060,17060,17060,21
|
|
20230922,124100,315533110,17060,17060,17060,17060,0
|
|
20230922,124000,315533110,17060,17060,17060,17060,13
|
|
20230922,123900,315311330,17030,17030,17030,17030,190
|
|
20230922,123800,312075630,17020,17020,17020,17020,0
|
|
20230922,123700,312075630,17020,17020,17020,17020,0
|
|
20230922,123600,312075630,17020,17020,17020,17020,0
|
|
20230922,123500,312075630,17020,17020,17020,17020,0
|
|
20230922,123400,312075630,17020,17020,17020,17020,0
|
|
20230922,123300,312075630,17020,17020,17020,17020,0
|
|
20230922,123200,312075630,17020,17020,17020,17020,0
|
|
20230922,123100,312075630,17020,17020,17020,17020,0
|
|
20230922,123000,312075630,17020,17020,17020,17020,0
|
|
20230922,122900,312075630,17020,17020,17020,17020,0
|
|
20230922,122800,312075630,17020,17020,17020,17020,0
|
|
20230922,122700,312075630,17020,17020,17020,17020,0
|
|
20230922,122600,312075630,17020,17030,17030,17020,56
|
|
20230922,122500,311122190,17060,17060,17060,17060,0
|
|
20230922,122400,311122190,17060,17060,17060,17060,5
|
|
20230922,122300,311036890,17060,17060,17060,17060,3
|
|
20230922,122200,310985710,17030,17030,17030,17030,0
|
|
20230922,122100,310985710,17030,17030,17030,17030,0
|
|
20230922,122000,310985710,17030,17030,17030,17030,0
|
|
20230922,121900,310985710,17030,17030,17030,17030,435
|
|
20230922,121800,303577660,17020,17020,17020,17020,0
|
|
20230922,121700,303577660,17020,17020,17020,17020,0
|
|
20230922,121600,303577660,17020,17020,17020,17020,78
|
|
20230922,121500,302250100,17020,17020,17020,17020,0
|
|
20230922,121400,302250100,17020,17020,17020,17020,0
|
|
20230922,121300,302250100,17020,17020,17020,17020,0
|
|
20230922,121200,302250100,17020,17020,17020,17020,0
|
|
20230922,121100,302250100,17020,17020,17020,17020,0
|
|
20230922,121000,302250100,17020,17020,17020,17020,7
|
|
20230922,120900,302130960,17020,17020,17020,17020,0
|
|
20230922,120800,302130960,17020,17060,17060,17020,194
|
|
20230922,120700,298823120,17060,17060,17060,17060,0
|
|
20230922,120600,298823120,17060,17060,17060,17060,0
|
|
20230922,120500,298823120,17060,17060,17060,17060,0
|
|
20230922,120400,298823120,17060,17060,17060,17060,0
|
|
20230922,120300,298823120,17060,17060,17060,17060,0
|
|
20230922,120200,298823120,17060,17060,17060,17060,0
|
|
20230922,120100,298823120,17060,17060,17060,17060,0
|
|
20230922,120000,298823120,17060,17060,17060,17060,0
|
|
20230922,115900,298823120,17060,17060,17060,17060,0
|
|
20230922,115800,298823120,17060,17060,17060,17060,100
|
|
20230922,115700,297117120,17060,17060,17060,17060,0
|
|
20230922,115600,297117120,17060,17060,17060,17060,0
|
|
20230922,115500,297117120,17060,17060,17060,17060,0
|
|
20230922,115400,297117120,17060,17070,17070,17060,70
|
|
20230922,115300,295922340,17090,17090,17090,17090,0
|
|
20230922,115200,295922340,17090,17090,17090,17090,0
|
|
20230922,115100,295922340,17090,17090,17090,17090,1
|
|
20230922,115000,295905250,17090,17090,17090,17090,114
|
|
20230922,114900,293956990,17090,17090,17090,17090,0
|
|
20230922,114800,293956990,17090,17090,17090,17090,1
|
|
20230922,114700,293939900,17090,17090,17090,17090,10
|
|
20230922,114600,293769000,17090,17090,17090,17090,0
|
|
20230922,114500,293769000,17090,17090,17090,17090,0
|
|
20230922,114400,293769000,17090,17090,17090,17090,100
|
|
20230922,114300,292060000,17080,17080,17080,17080,89
|
|
20230922,114200,290539880,17090,17090,17090,17090,0
|
|
20230922,114100,290539880,17090,17090,17090,17090,0
|
|
20230922,114000,290539880,17090,17090,17090,17090,1
|
|
20230922,113900,290522790,17070,17070,17070,17070,0
|
|
20230922,113800,290522790,17070,17070,17070,17070,0
|
|
20230922,113700,290522790,17070,17070,17070,17070,9
|
|
20230922,113600,290369160,17080,17080,17080,17080,0
|
|
20230922,113500,290369160,17080,17090,17090,17080,38
|
|
20230922,113400,289720100,17100,17100,17100,17100,0
|
|
20230922,113300,289720100,17100,17100,17100,17100,0
|
|
20230922,113200,289720100,17100,17100,17100,17100,1
|
|
20230922,113100,289703000,17100,17100,17100,17100,0
|
|
20230922,113000,289703000,17100,17100,17100,17100,0
|
|
20230922,112900,289703000,17100,17100,17100,17100,15
|
|
20230922,112800,289446500,17100,17100,17100,17100,7
|
|
20230922,112700,289326800,17100,17100,17100,17100,1
|
|
20230922,112600,289309700,17100,17100,17100,17100,6
|
|
20230922,112500,289207100,17080,17080,17080,17080,0
|
|
20230922,112400,289207100,17080,17080,17080,17080,0
|
|
20230922,112300,289207100,17080,17080,17080,17080,0
|
|
20230922,112200,289207100,17080,17080,17080,17080,0
|
|
20230922,112100,289207100,17080,17080,17080,17080,2
|
|
20230922,112000,289172940,17080,17080,17080,17080,0
|
|
20230922,111900,289172940,17080,17080,17080,17080,0
|
|
20230922,111800,289172940,17080,17080,17080,17080,0
|
|
20230922,111700,289172940,17080,17080,17080,17080,0
|
|
20230922,111600,289172940,17080,17080,17080,17080,0
|
|
20230922,111500,289172940,17080,17080,17080,17080,31
|
|
20230922,111400,288643460,17080,17080,17080,17080,0
|
|
20230922,111300,288643460,17080,17080,17080,17080,0
|
|
20230922,111200,288643460,17080,17110,17110,17080,715
|
|
20230922,111100,276424980,17130,17130,17130,17130,8
|
|
20230922,111000,276287940,17130,17120,17140,17120,844
|
|
20230922,110900,261837850,17140,17130,17140,17130,341
|
|
20230922,110800,255995370,17120,17120,17120,17120,0
|
|
20230922,110700,255995370,17120,17120,17120,17120,0
|
|
20230922,110600,255995370,17120,17120,17120,17120,0
|
|
20230922,110500,255995370,17120,17110,17120,17110,195
|
|
20230922,110400,252658110,17100,17100,17100,17100,2
|
|
20230922,110300,252623910,17100,17160,17160,17100,1373
|
|
20230922,110200,229129580,17160,17160,17160,17160,15
|
|
20230922,110100,228872180,17120,17120,17120,17120,0
|
|
20230922,110000,228872180,17120,17130,17130,17120,180
|
|
20230922,105900,225790480,17120,17120,17120,17120,0
|
|
20230922,105800,225790480,17120,17120,17120,17120,4
|
|
20230922,105700,225722000,17120,17120,17120,17120,0
|
|
20230922,105600,225722000,17120,17120,17120,17120,0
|
|
20230922,105500,225722000,17120,17130,17130,17120,150
|
|
20230922,105400,223153860,17140,17190,17190,17140,574
|
|
20230922,105300,213307960,17190,17190,17190,17190,2
|
|
20230922,105200,213273580,17190,17190,17190,17190,5
|
|
20230922,105100,213187630,17190,17190,17190,17190,12
|
|
20230922,105000,212981350,17200,17200,17200,17200,0
|
|
20230922,104900,212981350,17200,17200,17200,17200,93
|
|
20230922,104800,211381750,17210,17210,17210,17210,0
|
|
20230922,104700,211381750,17210,17210,17210,17210,0
|
|
20230922,104600,211381750,17210,17210,17210,17210,0
|
|
20230922,104500,211381750,17210,17210,17210,17210,2
|
|
20230922,104400,211347330,17210,17210,17210,17210,15
|
|
20230922,104300,211089180,17210,17210,17210,17210,0
|
|
20230922,104200,211089180,17210,17210,17210,17210,10
|
|
20230922,104100,210917080,17200,17200,17200,17200,8
|
|
20230922,104000,210779480,17200,17200,17200,17200,1
|
|
20230922,103900,210762280,17200,17210,17210,17200,13
|
|
20230922,103800,210538650,17210,17210,17210,17210,7
|
|
20230922,103700,210418180,17210,17210,17210,17210,3
|
|
20230922,103600,210366550,17220,17220,17220,17220,14
|
|
20230922,103500,210125470,17190,17160,17190,17160,305
|
|
20230922,103400,204889270,17160,17160,17160,17160,0
|
|
20230922,103300,204889270,17160,17170,17170,17160,11
|
|
20230922,103200,204700500,17130,17120,17130,17120,324
|
|
20230922,103100,199150390,17120,17120,17120,17120,0
|
|
20230922,103000,199150390,17120,17120,17120,17120,1
|
|
20230922,102900,199133270,17090,17090,17090,17090,20
|
|
20230922,102800,198791470,17100,17100,17100,17100,229
|
|
20230922,102700,194875570,17080,17100,17100,17080,5
|
|
20230922,102600,194790130,17050,17050,17050,17050,0
|
|
20230922,102500,194790130,17050,17050,17050,17050,0
|
|
20230922,102400,194790130,17050,17050,17050,17050,0
|
|
20230922,102300,194790130,17050,17050,17050,17050,0
|
|
20230922,102200,194790130,17050,17030,17050,17030,219
|
|
20230922,102100,191056560,17030,17030,17030,17030,16
|
|
20230922,102000,190784080,17030,17030,17030,17030,26
|
|
20230922,101900,190341300,17030,17030,17030,17030,0
|
|
20230922,101800,190341300,17030,17030,17030,17030,0
|
|
20230922,101700,190341300,17030,17030,17030,17030,0
|
|
20230922,101600,190341300,17030,17030,17030,17030,0
|
|
20230922,101500,190341300,17030,17030,17030,17030,12
|
|
20230922,101400,190136940,16980,16970,16980,16970,374
|
|
20230922,101300,183789010,16920,16850,16920,16850,622
|
|
20230922,101200,173303380,16850,16850,16850,16850,12
|
|
20230922,101100,173101180,16850,16830,16850,16830,229
|
|
20230922,101000,169247070,16830,16830,16830,16830,47
|
|
20230922,100900,168456060,16830,16830,16830,16830,0
|
|
20230922,100800,168456060,16830,16830,16830,16830,0
|
|
20230922,100700,168456060,16830,16830,16830,16830,7
|
|
20230922,100600,168338250,16830,16830,16830,16830,0
|
|
20230922,100500,168338250,16830,16830,16830,16830,0
|
|
20230922,100400,168338250,16830,16830,16830,16830,0
|
|
20230922,100300,168338250,16830,16830,16830,16830,0
|
|
20230922,100200,168338250,16830,16860,16860,16830,311
|
|
20230922,100100,163098070,16860,16860,16860,16860,26
|
|
20230922,100000,162659710,16870,16880,16880,16870,16
|
|
20230922,095900,162389640,16860,16860,16860,16860,39
|
|
20230922,095800,161732100,16860,16860,16860,16860,48
|
|
20230922,095700,160922820,16860,16860,16860,16860,6
|
|
20230922,095600,160821660,16850,16850,16850,16850,100
|
|
20230922,095500,159136660,16860,16870,16870,16860,27
|
|
20230922,095400,158681390,16880,16880,16880,16880,10
|
|
20230922,095300,158512590,16880,16880,16880,16880,67
|
|
20230922,095200,157381630,16880,16880,16880,16880,9
|
|
20230922,095100,157229710,16880,16880,16880,16880,0
|
|
20230922,095000,157229710,16880,16890,16890,16880,33
|
|
20230922,094900,156672640,16900,16980,16980,16900,882
|
|
20230922,094800,141742830,16970,16970,16970,16970,0
|
|
20230922,094700,141742830,16970,16970,16970,16970,0
|
|
20230922,094600,141742830,16970,16970,16970,16970,37
|
|
20230922,094500,141114940,16970,16970,16970,16970,150
|
|
20230922,094400,138569440,16970,16970,16970,16970,11
|
|
20230922,094300,138382770,16970,16970,16970,16970,0
|
|
20230922,094200,138382770,16970,16970,16970,16970,6
|
|
20230922,094100,138280950,16970,16970,16970,16970,0
|
|
20230922,094000,138280950,16970,16920,16970,16920,238
|
|
20230922,093900,134253840,17030,16920,17030,16920,515
|
|
20230922,093800,125513640,16890,16890,16890,16890,0
|
|
20230922,093700,125513640,16890,16890,16890,16890,102
|
|
20230922,093600,123790860,16880,16880,16880,16880,30
|
|
20230922,093500,123284460,17010,16960,17010,16960,114
|
|
20230922,093400,121350770,16890,16920,16920,16890,28
|
|
20230922,093300,120877760,16920,16920,16920,16920,0
|
|
20230922,093200,120877760,16920,16880,16920,16880,186
|
|
20230922,093100,117738040,16890,16900,16900,16840,931
|
|
20230922,093000,102047010,16900,16900,16900,16900,0
|
|
20230922,092900,102047010,16900,16900,16900,16880,142
|
|
20230922,092800,99648540,16910,16910,16910,16910,0
|
|
20230922,092700,99648540,16910,16850,16910,16840,1265
|
|
20230922,092600,78323020,16870,16890,16890,16870,79
|
|
20230922,092500,76989690,16890,16890,16890,16890,14
|
|
20230922,092400,76753230,16970,17010,17010,16970,98
|
|
20230922,092300,75089750,17030,17040,17040,17030,2
|
|
20230922,092200,75055680,17080,17120,17120,17080,232
|
|
20230922,092100,71092940,17140,17140,17140,17140,234
|
|
20230922,092000,67082180,17090,17080,17090,17080,289
|
|
20230922,091900,62145950,17020,17020,17020,17020,3
|
|
20230922,091800,62094890,16920,17020,17020,16920,137
|
|
20230922,091700,59776050,17020,17020,17020,17020,0
|
|
20230922,091600,59776050,17020,17020,17020,17020,129
|
|
20230922,091500,57580470,16870,17020,17080,16870,77
|
|
20230922,091400,56277970,17010,17020,17020,17010,309
|
|
20230922,091300,51019350,17080,17030,17080,17030,3
|
|
20230922,091200,50968210,17030,17010,17090,17010,51
|
|
20230922,091100,50099940,17010,17010,17010,17010,30
|
|
20230922,091000,49589640,17040,17040,17040,17040,0
|
|
20230922,090900,49589640,17040,17040,17040,17040,4
|
|
20230922,090800,49521480,17070,17070,17070,17070,159
|
|
20230922,090700,46807350,16920,16920,16920,16920,0
|
|
20230922,090600,46807350,16920,16920,16920,16920,0
|
|
20230922,090500,46807350,16920,16920,16920,16920,10
|
|
20230922,090400,46638150,17050,16870,17300,16650,1574
|
|
20230922,090300,20151220,16870,16860,17110,16850,240
|
|
20230922,090200,16100910,16990,16990,16990,16990,0
|
|
20230922,090100,16100910,16990,17130,17130,16990,59
|
|
20230922,090000,15091760,17330,16800,17370,16800,881
|