687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202400,691752390,14020,14020,14020,14020,698
|
|
20230817,202300,691752390,14020,14020,14020,14020,0
|
|
20230817,202200,691752390,14020,14020,14020,14020,0
|
|
20230817,202100,691752390,14020,14020,14020,14020,0
|
|
20230817,202000,691752390,14020,14020,14020,14020,0
|
|
20230817,201900,691752390,14020,14020,14020,14020,0
|
|
20230817,201800,691752390,14020,14020,14020,14020,0
|
|
20230817,201700,691752390,14020,14020,14020,14020,0
|
|
20230817,201600,691752390,14020,14020,14020,14020,0
|
|
20230817,201500,691752390,14020,14020,14020,14020,0
|
|
20230817,201400,691752390,14020,14020,14020,14020,0
|
|
20230817,201300,691752390,14020,14020,14020,14020,0
|
|
20230817,201200,691752390,14020,14020,14020,14020,0
|
|
20230817,201100,691752390,14020,14020,14020,14020,0
|
|
20230817,201000,691752390,14020,14020,14020,14020,0
|
|
20230817,200900,691752390,14020,14020,14020,14020,0
|
|
20230817,200800,691752390,14020,14020,14020,14020,0
|
|
20230817,200700,691752390,14020,14020,14020,14020,0
|
|
20230817,200600,691752390,14020,14020,14020,14020,0
|
|
20230817,200500,691752390,14020,14020,14020,14020,0
|
|
20230817,200400,691752390,14020,14020,14020,14020,0
|
|
20230817,200300,691752390,14020,14020,14020,14020,0
|
|
20230817,200200,691752390,14020,14020,14020,14020,0
|
|
20230817,200100,691752390,14020,14020,14020,14020,0
|
|
20230817,200000,691752390,14020,14020,14020,14020,0
|
|
20230817,195900,691752390,14020,14020,14020,14020,0
|
|
20230817,195800,691752390,14020,14020,14020,14020,0
|
|
20230817,195700,691752390,14020,14020,14020,14020,0
|
|
20230817,195600,691752390,14020,14020,14020,14020,0
|
|
20230817,195500,691752390,14020,14020,14020,14020,0
|
|
20230817,195400,691752390,14020,14020,14020,14020,698
|
|
20230817,195300,691752390,14020,14020,14020,14020,0
|
|
20230817,195200,691752390,14020,14020,14020,14020,0
|
|
20230817,195100,691752390,14020,14020,14020,14020,0
|
|
20230817,195000,691752390,14020,14020,14020,14020,0
|
|
20230817,194900,691752390,14020,14020,14020,14020,0
|
|
20230817,194800,691752390,14020,14020,14020,14020,0
|
|
20230817,194700,691752390,14020,14020,14020,14020,0
|
|
20230817,194600,691752390,14020,14020,14020,14020,0
|
|
20230817,194500,691752390,14020,14020,14020,14020,0
|
|
20230817,194400,691752390,14020,14020,14020,14020,0
|
|
20230817,194300,691752390,14020,14020,14020,14020,0
|
|
20230817,194200,691752390,14020,14020,14020,14020,0
|
|
20230817,194100,691752390,14020,14020,14020,14020,0
|
|
20230817,194000,691752390,14020,14020,14020,14020,0
|
|
20230817,193900,691752390,14020,14020,14020,14020,0
|
|
20230817,193800,691752390,14020,14020,14020,14020,0
|
|
20230817,193700,691752390,14020,14020,14020,14020,0
|
|
20230817,193600,691752390,14020,14020,14020,14020,0
|
|
20230817,193500,691752390,14020,14020,14020,14020,0
|
|
20230817,193400,691752390,14020,14020,14020,14020,0
|
|
20230817,193300,691752390,14020,14020,14020,14020,0
|
|
20230817,193200,691752390,14020,14020,14020,14020,0
|
|
20230817,193100,691752390,14020,14020,14020,14020,0
|
|
20230817,193000,691752390,14020,14020,14020,14020,0
|
|
20230817,192900,691752390,14020,14020,14020,14020,0
|
|
20230817,192800,691752390,14020,14020,14020,14020,0
|
|
20230817,192700,691752390,14020,14020,14020,14020,0
|
|
20230817,192600,691752390,14020,14020,14020,14020,0
|
|
20230817,192500,691752390,14020,14020,14020,14020,0
|
|
20230817,192400,691752390,14020,14020,14020,14020,698
|
|
20230817,192300,691752390,14020,14020,14020,14020,0
|
|
20230817,192200,691752390,14020,14020,14020,14020,0
|
|
20230817,192100,691752390,14020,14020,14020,14020,0
|
|
20230817,192000,691752390,14020,14020,14020,14020,0
|
|
20230817,191900,691752390,14020,14020,14020,14020,0
|
|
20230817,191800,691752390,14020,14020,14020,14020,0
|
|
20230817,191700,691752390,14020,14020,14020,14020,0
|
|
20230817,191600,691752390,14020,14020,14020,14020,0
|
|
20230817,191500,691752390,14020,14020,14020,14020,0
|
|
20230817,191400,691752390,14020,14020,14020,14020,0
|
|
20230817,191300,691752390,14020,14020,14020,14020,0
|
|
20230817,191200,691752390,14020,14020,14020,14020,0
|
|
20230817,191100,691752390,14020,14020,14020,14020,0
|
|
20230817,191000,691752390,14020,14020,14020,14020,0
|
|
20230817,190900,691752390,14020,14020,14020,14020,0
|
|
20230817,190800,691752390,14020,14020,14020,14020,0
|
|
20230817,190700,691752390,14020,14020,14020,14020,0
|
|
20230817,190600,691752390,14020,14020,14020,14020,0
|
|
20230817,190500,691752390,14020,14020,14020,14020,0
|
|
20230817,190400,691752390,14020,14020,14020,14020,0
|
|
20230817,190300,691752390,14020,14020,14020,14020,0
|
|
20230817,190200,691752390,14020,14020,14020,14020,0
|
|
20230817,190100,691752390,14020,14020,14020,14020,0
|
|
20230817,190000,691752390,14020,14020,14020,14020,0
|
|
20230817,185900,691752390,14020,14020,14020,14020,0
|
|
20230817,185800,691752390,14020,14020,14020,14020,0
|
|
20230817,185700,691752390,14020,14020,14020,14020,0
|
|
20230817,185600,691752390,14020,14020,14020,14020,0
|
|
20230817,185500,691752390,14020,14020,14020,14020,0
|
|
20230817,185400,691752390,14020,14020,14020,14020,698
|
|
20230817,185300,691752390,14020,14020,14020,14020,0
|
|
20230817,185200,691752390,14020,14020,14020,14020,0
|
|
20230817,185100,691752390,14020,14020,14020,14020,0
|
|
20230817,185000,691752390,14020,14020,14020,14020,0
|
|
20230817,184900,691752390,14020,14020,14020,14020,0
|
|
20230817,184800,691752390,14020,14020,14020,14020,0
|
|
20230817,184700,691752390,14020,14020,14020,14020,0
|
|
20230817,184600,691752390,14020,14020,14020,14020,0
|
|
20230817,184500,691752390,14020,14020,14020,14020,0
|
|
20230817,184400,691752390,14020,14020,14020,14020,0
|
|
20230817,184300,691752390,14020,14020,14020,14020,0
|
|
20230817,184200,691752390,14020,14020,14020,14020,0
|
|
20230817,184100,691752390,14020,14020,14020,14020,0
|
|
20230817,184000,691752390,14020,14020,14020,14020,0
|
|
20230817,183900,691752390,14020,14020,14020,14020,0
|
|
20230817,183800,691752390,14020,14020,14020,14020,0
|
|
20230817,183700,691752390,14020,14020,14020,14020,0
|
|
20230817,183600,691752390,14020,14020,14020,14020,0
|
|
20230817,183500,691752390,14020,14020,14020,14020,0
|
|
20230817,183400,691752390,14020,14020,14020,14020,0
|
|
20230817,183300,691752390,14020,14020,14020,14020,0
|
|
20230817,183200,691752390,14020,14020,14020,14020,0
|
|
20230817,183100,691752390,14020,14020,14020,14020,0
|
|
20230817,183000,691752390,14020,14020,14020,14020,0
|
|
20230817,182900,691752390,14020,14020,14020,14020,0
|
|
20230817,182800,691752390,14020,14020,14020,14020,0
|
|
20230817,182700,691752390,14020,14020,14020,14020,0
|
|
20230817,182600,691752390,14020,14020,14020,14020,0
|
|
20230817,182500,691752390,14020,14020,14020,14020,0
|
|
20230817,182400,691752390,14020,14020,14020,14020,698
|
|
20230817,182300,691752390,14020,14020,14020,14020,0
|
|
20230817,182200,691752390,14020,14020,14020,14020,0
|
|
20230817,182100,691752390,14020,14020,14020,14020,0
|
|
20230817,182000,691752390,14020,14020,14020,14020,0
|
|
20230817,181900,691752390,14020,14020,14020,14020,0
|
|
20230817,181800,691752390,14020,14020,14020,14020,0
|
|
20230817,181700,691752390,14020,14020,14020,14020,0
|
|
20230817,181600,691752390,14020,14020,14020,14020,0
|
|
20230817,181500,691752390,14020,14020,14020,14020,0
|
|
20230817,181400,691752390,14020,14020,14020,14020,0
|
|
20230817,181300,691752390,14020,14020,14020,14020,0
|
|
20230817,181200,691752390,14020,14020,14020,14020,0
|
|
20230817,181100,691752390,14020,14020,14020,14020,0
|
|
20230817,181000,691752390,14020,14020,14020,14020,0
|
|
20230817,180900,691752390,14020,14020,14020,14020,0
|
|
20230817,180800,691752390,14020,14020,14020,14020,0
|
|
20230817,180700,691752390,14020,14020,14020,14020,0
|
|
20230817,180600,691752390,14020,14020,14020,14020,0
|
|
20230817,180500,691752390,14020,14020,14020,14020,0
|
|
20230817,180400,691752390,14020,14020,14020,14020,0
|
|
20230817,180300,691752390,14020,14020,14020,14020,0
|
|
20230817,180200,691752390,14020,14020,14020,14020,0
|
|
20230817,180100,691752390,14020,14020,14020,14020,0
|
|
20230817,180000,691752390,14020,14020,14020,14020,0
|
|
20230817,175900,691752390,14020,14020,14020,14020,0
|
|
20230817,175800,691752390,14020,14020,14020,14020,0
|
|
20230817,175700,691752390,14020,14020,14020,14020,0
|
|
20230817,175600,691752390,14020,14020,14020,14020,0
|
|
20230817,175500,691752390,14020,14020,14020,14020,0
|
|
20230817,175400,691752390,14020,14020,14020,14020,698
|
|
20230817,175300,691752390,14020,14020,14020,14020,0
|
|
20230817,175200,691752390,14020,14020,14020,14020,0
|
|
20230817,175100,691752390,14020,14020,14020,14020,0
|
|
20230817,175000,691752390,14020,14020,14020,14020,0
|
|
20230817,174900,691752390,14020,14020,14020,14020,0
|
|
20230817,174800,691752390,14020,14020,14020,14020,0
|
|
20230817,174700,691752390,14020,14020,14020,14020,0
|
|
20230817,174600,691752390,14020,14020,14020,14020,0
|
|
20230817,174500,691752390,14020,14020,14020,14020,0
|
|
20230817,174400,691752390,14020,14020,14020,14020,0
|
|
20230817,174300,691752390,14020,14020,14020,14020,0
|
|
20230817,174200,691752390,14020,14020,14020,14020,0
|
|
20230817,174100,691752390,14020,14020,14020,14020,0
|
|
20230817,174000,691752390,14020,14020,14020,14020,0
|
|
20230817,173900,691752390,14020,14020,14020,14020,0
|
|
20230817,173800,691752390,14020,14020,14020,14020,0
|
|
20230817,173700,691752390,14020,14020,14020,14020,0
|
|
20230817,173600,691752390,14020,14020,14020,14020,0
|
|
20230817,173500,691752390,14020,14020,14020,14020,0
|
|
20230817,173400,691752390,14020,14020,14020,14020,0
|
|
20230817,173300,691752390,14020,14020,14020,14020,0
|
|
20230817,173200,691752390,14020,14020,14020,14020,0
|
|
20230817,173100,691752390,14020,14020,14020,14020,0
|
|
20230817,173000,691752390,14020,14020,14020,14020,0
|
|
20230817,172900,691752390,14020,14020,14020,14020,0
|
|
20230817,172800,691752390,14020,14020,14020,14020,0
|
|
20230817,172700,691752390,14020,14020,14020,14020,0
|
|
20230817,172600,691752390,14020,14020,14020,14020,0
|
|
20230817,172500,691752390,14020,14020,14020,14020,0
|
|
20230817,172400,691752390,14020,14020,14020,14020,698
|
|
20230817,172300,691752390,14020,14020,14020,14020,0
|
|
20230817,172200,691752390,14020,14020,14020,14020,0
|
|
20230817,172100,691752390,14020,14020,14020,14020,0
|
|
20230817,172000,691752390,14020,14020,14020,14020,0
|
|
20230817,171900,691752390,14020,14020,14020,14020,0
|
|
20230817,171800,691752390,14020,14020,14020,14020,0
|
|
20230817,171700,691752390,14020,14020,14020,14020,0
|
|
20230817,171600,691752390,14020,14020,14020,14020,0
|
|
20230817,171500,691752390,14020,14020,14020,14020,0
|
|
20230817,171400,691752390,14020,14020,14020,14020,0
|
|
20230817,171300,691752390,14020,14020,14020,14020,0
|
|
20230817,171200,691752390,14020,14020,14020,14020,0
|
|
20230817,171100,691752390,14020,14020,14020,14020,0
|
|
20230817,171000,691752390,14020,14020,14020,14020,0
|
|
20230817,170900,691752390,14020,14020,14020,14020,0
|
|
20230817,170800,691752390,14020,14020,14020,14020,0
|
|
20230817,170700,691752390,14020,14020,14020,14020,0
|
|
20230817,170600,691752390,14020,14020,14020,14020,0
|
|
20230817,170500,691752390,14020,14020,14020,14020,0
|
|
20230817,170400,691752390,14020,14020,14020,14020,0
|
|
20230817,170300,691752390,14020,14020,14020,14020,0
|
|
20230817,170200,691752390,14020,14020,14020,14020,0
|
|
20230817,170100,691752390,14020,14020,14020,14020,0
|
|
20230817,170000,691752390,14020,14020,14020,14020,0
|
|
20230817,165900,691752390,14020,14020,14020,14020,0
|
|
20230817,165800,691752390,14020,14020,14020,14020,0
|
|
20230817,165700,691752390,14020,14020,14020,14020,0
|
|
20230817,165600,691752390,14020,14020,14020,14020,0
|
|
20230817,165500,691752390,14020,14020,14020,14020,0
|
|
20230817,165400,691752390,14020,14020,14020,14020,698
|
|
20230817,165300,691752390,14020,14020,14020,14020,0
|
|
20230817,165200,691752390,14020,14020,14020,14020,0
|
|
20230817,165100,691752390,14020,14020,14020,14020,0
|
|
20230817,165000,691752390,14020,14020,14020,14020,0
|
|
20230817,164900,691752390,14020,14020,14020,14020,0
|
|
20230817,164800,691752390,14020,14020,14020,14020,0
|
|
20230817,164700,691752390,14020,14020,14020,14020,0
|
|
20230817,164600,691752390,14020,14020,14020,14020,0
|
|
20230817,164500,691752390,14020,14020,14020,14020,0
|
|
20230817,164400,691752390,14020,14020,14020,14020,0
|
|
20230817,164300,691752390,14020,14020,14020,14020,0
|
|
20230817,164200,691752390,14020,14020,14020,14020,0
|
|
20230817,164100,691752390,14020,14020,14020,14020,0
|
|
20230817,164000,691752390,14020,14020,14020,14020,0
|
|
20230817,163900,691752390,14020,14020,14020,14020,0
|
|
20230817,163800,691752390,14020,14020,14020,14020,0
|
|
20230817,163700,691752390,14020,14020,14020,14020,0
|
|
20230817,163600,691752390,14020,14020,14020,14020,0
|
|
20230817,163500,691752390,14020,14020,14020,14020,0
|
|
20230817,163400,691752390,14020,14020,14020,14020,0
|
|
20230817,163300,691752390,14020,14020,14020,14020,0
|
|
20230817,163200,691752390,14020,14020,14020,14020,0
|
|
20230817,163100,691752390,14020,14020,14020,14020,0
|
|
20230817,163000,691752390,14020,14020,14020,14020,0
|
|
20230817,162900,691752390,14020,14020,14020,14020,0
|
|
20230817,162800,691752390,14020,14020,14020,14020,0
|
|
20230817,162700,691752390,14020,14020,14020,14020,0
|
|
20230817,162600,691752390,14020,14020,14020,14020,0
|
|
20230817,162500,691752390,14020,14020,14020,14020,0
|
|
20230817,162400,691752390,14020,14020,14020,14020,698
|
|
20230817,162300,691752390,14020,14020,14020,14020,0
|
|
20230817,162200,691752390,14020,14020,14020,14020,0
|
|
20230817,162100,691752390,14020,14020,14020,14020,0
|
|
20230817,162000,691752390,14020,14020,14020,14020,0
|
|
20230817,161900,691752390,14020,14020,14020,14020,0
|
|
20230817,161800,691752390,14020,14020,14020,14020,0
|
|
20230817,161700,691752390,14020,14020,14020,14020,0
|
|
20230817,161600,691752390,14020,14020,14020,14020,0
|
|
20230817,161500,691752390,14020,14020,14020,14020,0
|
|
20230817,161400,691752390,14020,14020,14020,14020,0
|
|
20230817,161300,691752390,14020,14020,14020,14020,0
|
|
20230817,161200,691752390,14020,14020,14020,14020,0
|
|
20230817,161100,691752390,14020,14020,14020,14020,0
|
|
20230817,161000,691752390,14020,14020,14020,14020,0
|
|
20230817,160900,691752390,14020,14020,14020,14020,0
|
|
20230817,160800,691752390,14020,14020,14020,14020,0
|
|
20230817,160700,691752390,14020,14020,14020,14020,0
|
|
20230817,160600,691752390,14020,14020,14020,14020,0
|
|
20230817,160500,691752390,14020,14020,14020,14020,0
|
|
20230817,160400,691752390,14020,14020,14020,14020,0
|
|
20230817,160300,691752390,14020,14020,14020,14020,0
|
|
20230817,160200,691752390,14020,14020,14020,14020,0
|
|
20230817,160100,691752390,14020,14020,14020,14020,0
|
|
20230817,160000,691752390,14020,14020,14020,14020,0
|
|
20230817,155900,691752390,14020,14020,14020,14020,0
|
|
20230817,155800,691752390,14020,14020,14020,14020,0
|
|
20230817,155700,691752390,14020,14020,14020,14020,0
|
|
20230817,155600,691752390,14020,14020,14020,14020,0
|
|
20230817,155500,691752390,14020,14020,14020,14020,0
|
|
20230817,155400,691752390,14020,14020,14020,14020,698
|
|
20230817,155300,691752390,14020,14020,14020,14020,0
|
|
20230817,155200,691752390,14020,14020,14020,14020,0
|
|
20230817,155100,691752390,14020,14020,14020,14020,0
|
|
20230817,155000,691752390,14020,14020,14020,14020,0
|
|
20230817,154900,691752390,14020,14020,14020,14020,0
|
|
20230817,154800,691752390,14020,14020,14020,14020,0
|
|
20230817,154700,691752390,14020,14020,14020,14020,0
|
|
20230817,154600,691752390,14020,14020,14020,14020,0
|
|
20230817,154500,691752390,14020,14020,14020,14020,0
|
|
20230817,154400,691752390,14020,14020,14020,14020,0
|
|
20230817,154300,691752390,14020,14020,14020,14020,0
|
|
20230817,154200,691752390,14020,14020,14020,14020,0
|
|
20230817,154100,691752390,14020,14020,14020,14020,0
|
|
20230817,154000,691752390,14020,14020,14020,14020,0
|
|
20230817,153900,691752390,14020,14020,14020,14020,0
|
|
20230817,153800,691752390,14020,14020,14020,14020,0
|
|
20230817,153700,691752390,14020,14020,14020,14020,0
|
|
20230817,153600,691752390,14020,14020,14020,14020,0
|
|
20230817,153500,691752390,14020,14020,14020,14020,0
|
|
20230817,153400,691752390,14020,14020,14020,14020,0
|
|
20230817,153300,691752390,14020,14020,14020,14020,0
|
|
20230817,153200,691752390,14020,14020,14020,14020,0
|
|
20230817,153100,691752390,14020,14020,14020,14020,0
|
|
20230817,153000,691752390,14020,14020,14020,14020,698
|
|
20230817,152900,681966430,14000,14000,14000,14000,0
|
|
20230817,152800,681966430,14000,14000,14000,14000,0
|
|
20230817,152700,681966430,14000,14000,14000,14000,0
|
|
20230817,152600,681966430,14000,14000,14000,14000,0
|
|
20230817,152500,681966430,14000,14000,14000,14000,0
|
|
20230817,152400,681966430,14000,14000,14000,14000,0
|
|
20230817,152300,681966430,14000,14000,14000,14000,0
|
|
20230817,152200,681966430,14000,14000,14000,14000,0
|
|
20230817,152100,681966430,14000,14000,14000,14000,0
|
|
20230817,152000,681966430,14000,14000,14000,14000,0
|
|
20230817,151900,681966430,14000,14030,14060,14000,450
|
|
20230817,151800,675664580,14030,14060,14060,14030,250
|
|
20230817,151700,672156850,14060,14030,14070,14010,395
|
|
20230817,151600,666611110,14030,14030,14030,14010,109
|
|
20230817,151500,665082620,14030,14030,14030,14010,457
|
|
20230817,151400,658677670,14010,14040,14040,14010,368
|
|
20230817,151300,653517950,14050,14050,14050,14030,64
|
|
20230817,151200,652618970,14040,14050,14050,14040,293
|
|
20230817,151100,648503020,14030,14050,14070,14030,467
|
|
20230817,151000,641944490,14070,14050,14070,14050,71
|
|
20230817,150900,640946060,14070,14070,14070,14070,260
|
|
20230817,150800,637287860,14080,14080,14080,14080,22
|
|
20230817,150700,636978100,14080,14080,14080,14080,21
|
|
20230817,150600,636682420,14080,14080,14080,14080,28
|
|
20230817,150500,636288180,14080,14080,14080,14080,24
|
|
20230817,150400,635950260,14080,14080,14080,14080,14
|
|
20230817,150300,635753140,14080,14100,14100,14080,58
|
|
20230817,150200,634936220,14100,14090,14100,14090,631
|
|
20230817,150100,626045290,14080,14080,14080,14080,73
|
|
20230817,150000,625017450,14080,14070,14080,14070,135
|
|
20230817,145900,623117980,14070,14070,14070,14070,34
|
|
20230817,145800,622639600,14070,14080,14080,14070,17
|
|
20230817,145700,622400400,14080,14090,14090,14080,27
|
|
20230817,145600,622020100,14090,14100,14100,14090,110
|
|
20230817,145500,620470060,14100,14100,14100,14100,16
|
|
20230817,145400,620244460,14100,14100,14100,14100,17
|
|
20230817,145300,620004760,14100,14100,14100,14090,215
|
|
20230817,145200,616973270,14100,14100,14100,14100,114
|
|
20230817,145100,615365870,14010,14100,14100,14010,3025
|
|
20230817,145000,572942670,14100,14100,14100,14100,25
|
|
20230817,144900,572590170,14100,14100,14100,14100,118
|
|
20230817,144800,570926370,14100,14090,14100,14090,110
|
|
20230817,144700,569376330,14090,14090,14090,14050,1028
|
|
20230817,144600,554931610,14060,14100,14100,14060,915
|
|
20230817,144500,542049910,14100,14100,14100,14100,18
|
|
20230817,144400,541796110,14090,14080,14090,14080,24
|
|
20230817,144300,541457960,14080,14080,14080,14080,35
|
|
20230817,144200,540965160,14080,14070,14080,14070,33
|
|
20230817,144100,540500540,14090,14080,14090,14080,49
|
|
20230817,144000,539810480,14090,14090,14090,14080,27
|
|
20230817,143900,539430060,14100,14100,14100,14100,19
|
|
20230817,143800,539162160,14100,14100,14100,14100,19
|
|
20230817,143700,538894260,14100,14110,14110,14100,30
|
|
20230817,143600,538471120,14110,14110,14110,14110,14
|
|
20230817,143500,538273580,14110,14110,14110,14110,14
|
|
20230817,143400,538076040,14060,14110,14110,14060,314
|
|
20230817,143300,533654220,14110,14100,14110,14100,18
|
|
20230817,143200,533400280,14110,14110,14110,14110,14
|
|
20230817,143100,533202740,14110,14110,14110,14110,114
|
|
20230817,143000,531594200,14110,14110,14110,14110,0
|
|
20230817,142900,531594200,14110,14110,14110,14110,3
|
|
20230817,142800,531551870,14110,14110,14110,14110,204
|
|
20230817,142700,528673430,14110,14110,14110,14110,10
|
|
20230817,142600,528532330,14110,14110,14110,14110,4
|
|
20230817,142500,528475890,14100,14100,14100,14100,37
|
|
20230817,142400,527954190,14100,14100,14100,14100,3
|
|
20230817,142300,527911890,14100,14100,14100,14100,0
|
|
20230817,142200,527911890,14100,14100,14100,14100,1009
|
|
20230817,142100,513684990,14080,14080,14080,14080,0
|
|
20230817,142000,513684990,14080,14080,14080,14080,0
|
|
20230817,141900,513684990,14080,14080,14080,14080,0
|
|
20230817,141800,513684990,14080,14080,14080,14080,0
|
|
20230817,141700,513684990,14080,14080,14080,14080,9
|
|
20230817,141600,513558270,14080,14080,14080,14080,281
|
|
20230817,141500,509601790,14080,14100,14100,14070,391
|
|
20230817,141400,504096840,14100,14100,14100,14100,0
|
|
20230817,141300,504096840,14100,14100,14100,14100,3
|
|
20230817,141200,504054540,14100,14090,14100,14090,9
|
|
20230817,141100,503927660,14090,14090,14090,14090,105
|
|
20230817,141000,502448210,14090,14090,14090,14090,0
|
|
20230817,140900,502448210,14090,14090,14090,14090,91
|
|
20230817,140800,501166020,14100,14110,14110,14100,77
|
|
20230817,140700,500079920,14110,14110,14110,14110,0
|
|
20230817,140600,500079920,14110,14110,14110,14110,0
|
|
20230817,140500,500079920,14110,14110,14110,14110,0
|
|
20230817,140400,500079920,14110,14110,14110,14110,0
|
|
20230817,140300,500079920,14110,14110,14110,14110,7
|
|
20230817,140200,499981150,14100,14130,14130,14100,79
|
|
20230817,140100,498866330,14130,14130,14130,14130,0
|
|
20230817,140000,498866330,14130,14130,14130,14130,45
|
|
20230817,135900,498230480,14130,14130,14130,14130,4
|
|
20230817,135800,498173960,14110,14110,14110,14110,0
|
|
20230817,135700,498173960,14110,14110,14110,14110,0
|
|
20230817,135600,498173960,14110,14110,14110,14110,8
|
|
20230817,135500,498061080,14110,14110,14110,14110,13
|
|
20230817,135400,497877650,14110,14110,14110,14110,0
|
|
20230817,135300,497877650,14110,14100,14110,14100,92
|
|
20230817,135200,496580430,14100,14110,14110,14100,60
|
|
20230817,135100,495734230,14110,14120,14120,14110,167
|
|
20230817,135000,493377520,14120,14120,14120,14120,0
|
|
20230817,134900,493377520,14120,14120,14120,14120,1
|
|
20230817,134800,493363400,14100,14100,14100,14100,0
|
|
20230817,134700,493363400,14100,14100,14100,14100,0
|
|
20230817,134600,493363400,14100,14100,14100,14100,0
|
|
20230817,134500,493363400,14100,14100,14100,14100,0
|
|
20230817,134400,493363400,14100,14100,14100,14100,0
|
|
20230817,134300,493363400,14100,14100,14100,14100,0
|
|
20230817,134200,493363400,14100,14100,14100,14100,0
|
|
20230817,134100,493363400,14100,14100,14100,14100,206
|
|
20230817,134000,490458800,14100,14100,14100,14100,0
|
|
20230817,133900,490458800,14100,14100,14100,14100,127
|
|
20230817,133800,488668100,14100,14100,14100,14100,116
|
|
20230817,133700,487032500,14100,14100,14100,14100,51
|
|
20230817,133600,486313400,14100,14100,14100,14100,806
|
|
20230817,133500,474948800,14100,14100,14100,14100,6
|
|
20230817,133400,474864200,14100,14100,14100,14100,197
|
|
20230817,133300,472086500,14100,14100,14100,14100,25
|
|
20230817,133200,471734000,14100,14100,14100,14100,1
|
|
20230817,133100,471719900,14130,14130,14130,14130,10
|
|
20230817,133000,471578600,14130,14130,14130,14130,3
|
|
20230817,132900,471536210,14100,14100,14100,14100,464
|
|
20230817,132800,464993810,14100,14110,14110,14100,36
|
|
20230817,132700,464486160,14100,14100,14100,14100,0
|
|
20230817,132600,464486160,14100,14100,14100,14100,0
|
|
20230817,132500,464486160,14100,14100,14100,14100,480
|
|
20230817,132400,457718160,14100,14100,14100,14100,0
|
|
20230817,132300,457718160,14100,14100,14100,14100,517
|
|
20230817,132200,450428460,14100,14100,14100,14100,0
|
|
20230817,132100,450428460,14100,14100,14100,14100,2
|
|
20230817,132000,450400260,14080,14080,14080,14080,1
|
|
20230817,131900,450386180,14080,14080,14080,14080,0
|
|
20230817,131800,450386180,14080,14080,14080,14080,0
|
|
20230817,131700,450386180,14080,14080,14080,14080,40
|
|
20230817,131600,449822980,14090,14090,14090,14090,0
|
|
20230817,131500,449822980,14090,14090,14090,14090,1
|
|
20230817,131400,449808890,14090,14090,14090,14090,0
|
|
20230817,131300,449808890,14090,14090,14090,14090,32
|
|
20230817,131200,449358010,14100,14100,14100,14100,1
|
|
20230817,131100,449343910,14100,14100,14100,14100,0
|
|
20230817,131000,449343910,14100,14100,14100,14100,0
|
|
20230817,130900,449343910,14100,14100,14100,14100,0
|
|
20230817,130800,449343910,14100,14100,14100,14100,448
|
|
20230817,130700,443027110,14100,14100,14100,14100,10
|
|
20230817,130600,442886110,14100,14100,14100,14100,0
|
|
20230817,130500,442886110,14100,14100,14100,14100,11
|
|
20230817,130400,442731010,14100,14100,14100,14100,1
|
|
20230817,130300,442716910,14100,14110,14110,14100,31
|
|
20230817,130200,442279800,14100,14100,14100,14100,528
|
|
20230817,130100,434835000,14100,14100,14100,14100,0
|
|
20230817,130000,434835000,14100,14100,14100,14100,0
|
|
20230817,125900,434835000,14100,14100,14100,14100,500
|
|
20230817,125800,427785000,14100,14100,14100,14100,377
|
|
20230817,125700,422469300,14100,14100,14100,14100,0
|
|
20230817,125600,422469300,14100,14100,14100,14100,0
|
|
20230817,125500,422469300,14100,14100,14100,14100,124
|
|
20230817,125400,420720900,14100,14130,14130,14100,12
|
|
20230817,125300,420551470,14120,14130,14130,14120,23
|
|
20230817,125200,420226540,14130,14130,14130,14130,0
|
|
20230817,125100,420226540,14130,14130,14130,14130,2
|
|
20230817,125000,420198280,14130,14130,14130,14130,1
|
|
20230817,124900,420184150,14130,14120,14130,14120,16
|
|
20230817,124800,419958080,14130,14130,14130,14130,0
|
|
20230817,124700,419958080,14130,14130,14130,14130,0
|
|
20230817,124600,419958080,14130,14130,14130,14130,11
|
|
20230817,124500,419802650,14130,14130,14130,14130,0
|
|
20230817,124400,419802650,14130,14130,14130,14130,5
|
|
20230817,124300,419732000,14130,14130,14130,14130,0
|
|
20230817,124200,419732000,14130,14120,14130,14120,2
|
|
20230817,124100,419703750,14120,14120,14120,14120,0
|
|
20230817,124000,419703750,14120,14120,14120,14120,0
|
|
20230817,123900,419703750,14120,14050,14120,14040,298
|
|
20230817,123800,415519180,14090,14080,14090,14040,39
|
|
20230817,123700,414970770,14040,14040,14040,14040,0
|
|
20230817,123600,414970770,14040,14040,14040,14040,0
|
|
20230817,123500,414970770,14040,14040,14040,14040,0
|
|
20230817,123400,414970770,14040,14040,14040,14040,0
|
|
20230817,123300,414970770,14040,14040,14040,14040,0
|
|
20230817,123200,414970770,14040,14040,14040,14040,0
|
|
20230817,123100,414970770,14040,14040,14040,14040,0
|
|
20230817,123000,414970770,14040,14040,14040,14040,0
|
|
20230817,122900,414970770,14040,14040,14040,14040,0
|
|
20230817,122800,414970770,14040,14040,14040,14040,0
|
|
20230817,122700,414970770,14040,14040,14040,14040,0
|
|
20230817,122600,414970770,14040,14040,14040,14040,0
|
|
20230817,122500,414970770,14040,14050,14050,14040,300
|
|
20230817,122400,410758110,14040,14040,14040,14040,0
|
|
20230817,122300,410758110,14040,14040,14040,14040,0
|
|
20230817,122200,410758110,14040,14040,14040,14040,0
|
|
20230817,122100,410758110,14040,14040,14040,14040,0
|
|
20230817,122000,410758110,14040,14040,14040,14040,0
|
|
20230817,121900,410758110,14040,14050,14050,14040,70
|
|
20230817,121800,409774640,14050,14050,14050,14050,0
|
|
20230817,121700,409774640,14050,14100,14100,14050,428
|
|
20230817,121600,403753450,14160,14160,14160,14160,0
|
|
20230817,121500,403753450,14160,14160,14160,14160,5
|
|
20230817,121400,403682650,14100,14120,14120,14100,500
|
|
20230817,121300,396630700,14170,14170,14170,14170,0
|
|
20230817,121200,396630700,14170,14170,14170,14170,23
|
|
20230817,121100,396304790,14180,14180,14180,14180,0
|
|
20230817,121000,396304790,14180,14180,14180,14180,1
|
|
20230817,120900,396290610,14180,14180,14180,14180,0
|
|
20230817,120800,396290610,14180,14180,14180,14180,1
|
|
20230817,120700,396276430,14120,14120,14120,14120,0
|
|
20230817,120600,396276430,14120,14120,14120,14120,4
|
|
20230817,120500,396219950,14120,14120,14120,14120,3
|
|
20230817,120400,396177590,14120,14120,14120,14120,10
|
|
20230817,120300,396036390,14120,14120,14120,14120,0
|
|
20230817,120200,396036390,14120,14120,14120,14120,0
|
|
20230817,120100,396036390,14120,14120,14120,14120,0
|
|
20230817,120000,396036390,14120,14120,14120,14120,0
|
|
20230817,115900,396036390,14120,14120,14120,14120,0
|
|
20230817,115800,396036390,14120,14120,14120,14120,0
|
|
20230817,115700,396036390,14120,14120,14120,14120,4
|
|
20230817,115600,395979910,14120,14120,14120,14120,0
|
|
20230817,115500,395979910,14120,14120,14120,14120,1
|
|
20230817,115400,395965790,14120,14120,14120,14120,0
|
|
20230817,115300,395965790,14120,14120,14120,14120,0
|
|
20230817,115200,395965790,14120,14120,14120,14120,0
|
|
20230817,115100,395965790,14120,14120,14120,14120,74
|
|
20230817,115000,394920910,14110,14110,14110,14110,0
|
|
20230817,114900,394920910,14110,14110,14110,14110,0
|
|
20230817,114800,394920910,14110,14110,14110,14110,272
|
|
20230817,114700,391082990,14110,14110,14110,14110,180
|
|
20230817,114600,388543190,14150,14150,14150,14150,0
|
|
20230817,114500,388543190,14150,14150,14150,14150,0
|
|
20230817,114400,388543190,14150,14150,14150,14150,1
|
|
20230817,114300,388529040,14160,14160,14160,14160,0
|
|
20230817,114200,388529040,14160,14160,14160,14160,0
|
|
20230817,114100,388529040,14160,14160,14160,14160,0
|
|
20230817,114000,388529040,14160,14160,14160,14160,0
|
|
20230817,113900,388529040,14160,14160,14160,14160,0
|
|
20230817,113800,388529040,14160,14170,14170,14160,1010
|
|
20230817,113700,374227310,14160,14170,14200,14160,283
|
|
20230817,113600,370216740,14160,14160,14160,14160,73
|
|
20230817,113500,369183060,14160,14160,14160,14160,0
|
|
20230817,113400,369183060,14160,14160,14160,14160,100
|
|
20230817,113300,367767060,14100,14100,14100,14100,0
|
|
20230817,113200,367767060,14100,14100,14100,14100,0
|
|
20230817,113100,367767060,14100,14100,14100,14100,0
|
|
20230817,113000,367767060,14100,14100,14100,14100,0
|
|
20230817,112900,367767060,14100,14100,14100,14100,0
|
|
20230817,112800,367767060,14100,14100,14100,14100,0
|
|
20230817,112700,367767060,14100,14110,14110,14100,400
|
|
20230817,112600,362124750,14160,14160,14160,14160,0
|
|
20230817,112500,362124750,14160,14160,14160,14160,0
|
|
20230817,112400,362124750,14160,14160,14160,14160,1
|
|
20230817,112300,362110590,14160,14160,14160,14160,0
|
|
20230817,112200,362110590,14160,14160,14160,14160,44
|
|
20230817,112100,361487550,14170,14170,14170,14170,1
|
|
20230817,112000,361473380,14170,14170,14170,14170,100
|
|
20230817,111900,360056380,14150,14150,14150,14150,72
|
|
20230817,111800,359037580,14140,14130,14140,14130,20
|
|
20230817,111700,358754790,14070,14070,14070,14070,49
|
|
20230817,111600,358065360,14060,14060,14060,14060,0
|
|
20230817,111500,358065360,14060,14060,14060,14060,0
|
|
20230817,111400,358065360,14060,14060,14060,14060,0
|
|
20230817,111300,358065360,14060,14060,14060,14060,0
|
|
20230817,111200,358065360,14060,14060,14060,14060,0
|
|
20230817,111100,358065360,14060,14060,14060,14060,64
|
|
20230817,111000,357165520,14090,14090,14090,14090,0
|
|
20230817,110900,357165520,14090,14090,14090,14090,0
|
|
20230817,110800,357165520,14090,14090,14090,14090,0
|
|
20230817,110700,357165520,14090,14160,14160,14090,36
|
|
20230817,110600,356658070,14100,14100,14100,14100,158
|
|
20230817,110500,354430270,14130,14140,14140,14130,26
|
|
20230817,110400,354062790,14170,14170,14170,14170,300
|
|
20230817,110300,349811790,14170,14170,14170,14170,0
|
|
20230817,110200,349811790,14170,14170,14170,14170,0
|
|
20230817,110100,349811790,14170,14170,14170,14170,0
|
|
20230817,110000,349811790,14170,14170,14170,14170,14
|
|
20230817,105900,349613410,14130,14130,14130,14130,0
|
|
20230817,105800,349613410,14130,14140,14140,14130,74
|
|
20230817,105700,348567630,14150,14150,14150,14150,23
|
|
20230817,105600,348242180,14170,14180,14180,14170,6
|
|
20230817,105500,348157140,14170,14170,14170,14170,56
|
|
20230817,105400,347363620,14170,14170,14170,14170,1
|
|
20230817,105300,347349450,14170,14170,14170,14170,0
|
|
20230817,105200,347349450,14170,14170,14170,14170,2
|
|
20230817,105100,347321110,14170,14170,14170,14170,11
|
|
20230817,105000,347165240,14180,14180,14180,14180,0
|
|
20230817,104900,347165240,14180,14180,14180,14180,0
|
|
20230817,104800,347165240,14180,14150,14180,14150,42
|
|
20230817,104700,346570420,14140,14140,14140,14140,0
|
|
20230817,104600,346570420,14140,14140,14140,14140,88
|
|
20230817,104500,345326100,14140,14140,14140,14140,2
|
|
20230817,104400,345297820,14130,14130,14130,14130,0
|
|
20230817,104300,345297820,14130,14130,14130,14130,0
|
|
20230817,104200,345297820,14130,14130,14130,14130,54
|
|
20230817,104100,344534800,14050,14050,14050,14050,0
|
|
20230817,104000,344534800,14050,14050,14050,14050,1
|
|
20230817,103900,344520750,14030,14030,14030,14030,0
|
|
20230817,103800,344520750,14030,14040,14040,14030,99
|
|
20230817,103700,343131090,14030,14030,14030,14030,0
|
|
20230817,103600,343131090,14030,14030,14030,14030,0
|
|
20230817,103500,343131090,14030,14030,14030,14030,0
|
|
20230817,103400,343131090,14030,14030,14030,14030,150
|
|
20230817,103300,341026590,14030,14050,14050,14030,825
|
|
20230817,103200,329445640,14050,14110,14110,14050,803
|
|
20230817,103100,318137530,14110,14110,14110,14110,1
|
|
20230817,103000,318123420,14110,14110,14110,14110,1
|
|
20230817,102900,318109310,14170,14170,14170,14170,7
|
|
20230817,102800,318010120,14170,14170,14170,14170,10
|
|
20230817,102700,317868420,14170,14170,14170,14170,5
|
|
20230817,102600,317797570,14170,14170,14170,14170,10
|
|
20230817,102500,317655870,14170,14170,14170,14170,11
|
|
20230817,102400,317500000,14170,14170,14170,14170,6
|
|
20230817,102300,317414980,14170,14170,14170,14100,44
|
|
20230817,102200,316793180,14170,14170,14170,14170,15
|
|
20230817,102100,316580630,14160,14150,14160,14150,128
|
|
20230817,102000,314768800,14150,14150,14150,14120,24
|
|
20230817,101900,314429410,14150,14160,14160,14150,10
|
|
20230817,101800,314287870,14160,14160,14160,14100,63
|
|
20230817,101700,313398800,14150,14150,14150,14150,6
|
|
20230817,101600,313313900,14160,14140,14170,14120,20
|
|
20230817,101500,313030920,14190,14190,14190,14190,22
|
|
20230817,101400,312718740,14150,14170,14190,14150,259
|
|
20230817,101300,309051450,14240,14240,14240,14190,24
|
|
20230817,101200,308710340,14240,14200,14240,14200,28
|
|
20230817,101100,308312340,14200,14240,14240,14200,21
|
|
20230817,101000,308013380,14290,14300,14300,14290,10
|
|
20230817,100900,307870420,14300,14300,14300,14220,213
|
|
20230817,100800,304840610,14300,14300,14300,14300,4
|
|
20230817,100700,304783410,14300,14220,14300,14220,783
|
|
20230817,100600,293629570,14220,14230,14230,14220,12
|
|
20230817,100500,293458890,14230,14230,14230,14230,7
|
|
20230817,100400,293359280,14230,14230,14230,14230,19
|
|
20230817,100300,293088910,14200,14130,14200,14130,732
|
|
20230817,100200,282710750,14130,14130,14130,14130,5
|
|
20230817,100100,282640100,14120,14120,14120,14120,7
|
|
20230817,100000,282541260,14120,14120,14120,14120,12
|
|
20230817,095900,282371820,14120,14120,14120,14120,8
|
|
20230817,095800,282258860,14120,14080,14120,14080,106
|
|
20230817,095700,280763340,14100,14100,14120,14090,23
|
|
20230817,095600,280438950,14090,14090,14090,14090,4
|
|
20230817,095500,280382590,14080,14080,14080,14040,408
|
|
20230817,095400,274650780,14090,14110,14110,14090,10
|
|
20230817,095300,274509800,14110,14130,14130,14100,9
|
|
20230817,095200,274382800,14140,14140,14140,14140,10
|
|
20230817,095100,274241400,14160,14040,14160,14040,111
|
|
20230817,095000,272681640,14040,14100,14170,14030,1438
|
|
20230817,094900,252389560,14100,14100,14100,14100,11
|
|
20230817,094800,252234460,14100,14100,14100,14100,11
|
|
20230817,094700,252079360,14090,14100,14100,14090,56
|
|
20230817,094600,251289820,14100,14100,14100,14100,7
|
|
20230817,094500,251191120,14100,14100,14100,14100,15
|
|
20230817,094400,250979620,14100,14030,14100,14030,756
|
|
20230817,094300,240348860,14020,14000,14020,14000,122
|
|
20230817,094200,238638440,14020,14040,14040,13900,249
|
|
20230817,094100,235166680,14040,14040,14040,14040,23
|
|
20230817,094000,234843760,14040,14040,14050,14040,50
|
|
20230817,093900,234141700,14040,14040,14040,14040,11
|
|
20230817,093800,233987260,14040,14050,14050,14000,27
|
|
20230817,093700,233608600,14060,13970,14060,13970,428
|
|
20230817,093600,227619830,13970,13970,13970,13970,82
|
|
20230817,093500,226474290,13970,13900,13980,13900,630
|
|
20230817,093400,217716470,13900,13890,13900,13890,259
|
|
20230817,093300,214118900,13890,13880,13900,13860,39
|
|
20230817,093200,213577760,13880,13980,13980,13880,4026
|
|
20230817,093100,157591260,13990,13940,14000,13940,368
|
|
20230817,093000,152461230,13930,14040,14040,13930,36
|
|
20230817,092900,151958210,13930,13990,14000,13930,511
|
|
20230817,092800,144832240,13990,13930,13990,13930,58
|
|
20230817,092700,144021310,13990,13930,13990,13930,538
|
|
20230817,092600,136520890,13990,13980,13990,13930,467
|
|
20230817,092500,130004910,13980,13960,13980,13960,74
|
|
20230817,092400,128971790,13960,13950,13970,13950,198
|
|
20230817,092300,126209390,13950,13970,13970,13950,132
|
|
20230817,092200,124367450,13960,14000,14000,13950,757
|
|
20230817,092100,113796980,13980,14000,14000,13980,46
|
|
20230817,092000,113153130,14000,14090,14090,14000,874
|
|
20230817,091900,100877970,14130,14110,14130,14110,14
|
|
20230817,091800,100680170,14140,14160,14160,14140,25
|
|
20230817,091700,100326490,14160,14110,14170,14080,406
|
|
20230817,091600,94595640,14110,14110,14110,14110,25
|
|
20230817,091500,94242890,14110,14100,14110,14100,48
|
|
20230817,091400,93565910,14110,14110,14110,14060,154
|
|
20230817,091300,91399730,14110,14110,14110,14100,280
|
|
20230817,091200,87451610,14100,14080,14110,14080,124
|
|
20230817,091100,85703690,14100,14100,14100,14000,200
|
|
20230817,091000,82888830,14100,13960,14100,13950,416
|
|
20230817,090900,77078280,13970,13970,13970,13950,1006
|
|
20230817,090800,63038860,13970,13990,13990,13950,99
|
|
20230817,090700,61654390,13990,14020,14020,13980,329
|
|
20230817,090600,57048250,14030,14120,14120,14030,198
|
|
20230817,090500,54255450,14130,14130,14160,13910,1512
|
|
20230817,090400,33048430,14130,14170,14170,14130,1221
|
|
20230817,090300,15746940,14200,14190,14230,14150,183
|
|
20230817,090200,13152460,14200,14260,14260,14200,287
|
|
20230817,090100,9068880,14260,14260,14260,14260,188
|
|
20230817,090000,6388000,14260,14380,14380,14260,445
|