685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202200,390110930,14830,14830,14830,14830,980
|
|
20230904,202100,390110930,14830,14830,14830,14830,0
|
|
20230904,202000,390110930,14830,14830,14830,14830,0
|
|
20230904,201900,390110930,14830,14830,14830,14830,0
|
|
20230904,201800,390110930,14830,14830,14830,14830,0
|
|
20230904,201700,390110930,14830,14830,14830,14830,0
|
|
20230904,201600,390110930,14830,14830,14830,14830,0
|
|
20230904,201500,390110930,14830,14830,14830,14830,0
|
|
20230904,201400,390110930,14830,14830,14830,14830,0
|
|
20230904,201300,390110930,14830,14830,14830,14830,0
|
|
20230904,201200,390110930,14830,14830,14830,14830,0
|
|
20230904,201100,390110930,14830,14830,14830,14830,0
|
|
20230904,201000,390110930,14830,14830,14830,14830,0
|
|
20230904,200900,390110930,14830,14830,14830,14830,0
|
|
20230904,200800,390110930,14830,14830,14830,14830,0
|
|
20230904,200700,390110930,14830,14830,14830,14830,0
|
|
20230904,200600,390110930,14830,14830,14830,14830,0
|
|
20230904,200500,390110930,14830,14830,14830,14830,0
|
|
20230904,200400,390110930,14830,14830,14830,14830,0
|
|
20230904,200300,390110930,14830,14830,14830,14830,0
|
|
20230904,200200,390110930,14830,14830,14830,14830,0
|
|
20230904,200100,390110930,14830,14830,14830,14830,0
|
|
20230904,200000,390110930,14830,14830,14830,14830,0
|
|
20230904,195900,390110930,14830,14830,14830,14830,0
|
|
20230904,195800,390110930,14830,14830,14830,14830,0
|
|
20230904,195700,390110930,14830,14830,14830,14830,0
|
|
20230904,195600,390110930,14830,14830,14830,14830,0
|
|
20230904,195500,390110930,14830,14830,14830,14830,0
|
|
20230904,195400,390110930,14830,14830,14830,14830,0
|
|
20230904,195300,390110930,14830,14830,14830,14830,0
|
|
20230904,195200,390110930,14830,14830,14830,14830,980
|
|
20230904,195100,390110930,14830,14830,14830,14830,0
|
|
20230904,195000,390110930,14830,14830,14830,14830,0
|
|
20230904,194900,390110930,14830,14830,14830,14830,0
|
|
20230904,194800,390110930,14830,14830,14830,14830,0
|
|
20230904,194700,390110930,14830,14830,14830,14830,0
|
|
20230904,194600,390110930,14830,14830,14830,14830,0
|
|
20230904,194500,390110930,14830,14830,14830,14830,0
|
|
20230904,194400,390110930,14830,14830,14830,14830,0
|
|
20230904,194300,390110930,14830,14830,14830,14830,0
|
|
20230904,194200,390110930,14830,14830,14830,14830,0
|
|
20230904,194100,390110930,14830,14830,14830,14830,0
|
|
20230904,194000,390110930,14830,14830,14830,14830,0
|
|
20230904,193900,390110930,14830,14830,14830,14830,0
|
|
20230904,193800,390110930,14830,14830,14830,14830,0
|
|
20230904,193700,390110930,14830,14830,14830,14830,0
|
|
20230904,193600,390110930,14830,14830,14830,14830,0
|
|
20230904,193500,390110930,14830,14830,14830,14830,0
|
|
20230904,193400,390110930,14830,14830,14830,14830,0
|
|
20230904,193300,390110930,14830,14830,14830,14830,0
|
|
20230904,193200,390110930,14830,14830,14830,14830,0
|
|
20230904,193100,390110930,14830,14830,14830,14830,0
|
|
20230904,193000,390110930,14830,14830,14830,14830,0
|
|
20230904,192900,390110930,14830,14830,14830,14830,0
|
|
20230904,192800,390110930,14830,14830,14830,14830,0
|
|
20230904,192700,390110930,14830,14830,14830,14830,0
|
|
20230904,192600,390110930,14830,14830,14830,14830,0
|
|
20230904,192500,390110930,14830,14830,14830,14830,0
|
|
20230904,192400,390110930,14830,14830,14830,14830,0
|
|
20230904,192300,390110930,14830,14830,14830,14830,0
|
|
20230904,192200,390110930,14830,14830,14830,14830,980
|
|
20230904,192100,390110930,14830,14830,14830,14830,0
|
|
20230904,192000,390110930,14830,14830,14830,14830,0
|
|
20230904,191900,390110930,14830,14830,14830,14830,0
|
|
20230904,191800,390110930,14830,14830,14830,14830,0
|
|
20230904,191700,390110930,14830,14830,14830,14830,0
|
|
20230904,191600,390110930,14830,14830,14830,14830,0
|
|
20230904,191500,390110930,14830,14830,14830,14830,0
|
|
20230904,191400,390110930,14830,14830,14830,14830,0
|
|
20230904,191300,390110930,14830,14830,14830,14830,0
|
|
20230904,191200,390110930,14830,14830,14830,14830,0
|
|
20230904,191100,390110930,14830,14830,14830,14830,0
|
|
20230904,191000,390110930,14830,14830,14830,14830,0
|
|
20230904,190900,390110930,14830,14830,14830,14830,0
|
|
20230904,190800,390110930,14830,14830,14830,14830,0
|
|
20230904,190700,390110930,14830,14830,14830,14830,0
|
|
20230904,190600,390110930,14830,14830,14830,14830,0
|
|
20230904,190500,390110930,14830,14830,14830,14830,0
|
|
20230904,190400,390110930,14830,14830,14830,14830,0
|
|
20230904,190300,390110930,14830,14830,14830,14830,0
|
|
20230904,190200,390110930,14830,14830,14830,14830,0
|
|
20230904,190100,390110930,14830,14830,14830,14830,0
|
|
20230904,190000,390110930,14830,14830,14830,14830,0
|
|
20230904,185900,390110930,14830,14830,14830,14830,0
|
|
20230904,185800,390110930,14830,14830,14830,14830,0
|
|
20230904,185700,390110930,14830,14830,14830,14830,0
|
|
20230904,185600,390110930,14830,14830,14830,14830,0
|
|
20230904,185500,390110930,14830,14830,14830,14830,0
|
|
20230904,185400,390110930,14830,14830,14830,14830,0
|
|
20230904,185300,390110930,14830,14830,14830,14830,0
|
|
20230904,185200,390110930,14830,14830,14830,14830,980
|
|
20230904,185100,390110930,14830,14830,14830,14830,0
|
|
20230904,185000,390110930,14830,14830,14830,14830,0
|
|
20230904,184900,390110930,14830,14830,14830,14830,0
|
|
20230904,184800,390110930,14830,14830,14830,14830,0
|
|
20230904,184700,390110930,14830,14830,14830,14830,0
|
|
20230904,184600,390110930,14830,14830,14830,14830,0
|
|
20230904,184500,390110930,14830,14830,14830,14830,0
|
|
20230904,184400,390110930,14830,14830,14830,14830,0
|
|
20230904,184300,390110930,14830,14830,14830,14830,0
|
|
20230904,184200,390110930,14830,14830,14830,14830,0
|
|
20230904,184100,390110930,14830,14830,14830,14830,0
|
|
20230904,184000,390110930,14830,14830,14830,14830,0
|
|
20230904,183900,390110930,14830,14830,14830,14830,0
|
|
20230904,183800,390110930,14830,14830,14830,14830,0
|
|
20230904,183700,390110930,14830,14830,14830,14830,0
|
|
20230904,183600,390110930,14830,14830,14830,14830,0
|
|
20230904,183500,390110930,14830,14830,14830,14830,0
|
|
20230904,183400,390110930,14830,14830,14830,14830,0
|
|
20230904,183300,390110930,14830,14830,14830,14830,0
|
|
20230904,183200,390110930,14830,14830,14830,14830,0
|
|
20230904,183100,390110930,14830,14830,14830,14830,0
|
|
20230904,183000,390110930,14830,14830,14830,14830,0
|
|
20230904,182900,390110930,14830,14830,14830,14830,0
|
|
20230904,182800,390110930,14830,14830,14830,14830,0
|
|
20230904,182700,390110930,14830,14830,14830,14830,0
|
|
20230904,182600,390110930,14830,14830,14830,14830,0
|
|
20230904,182500,390110930,14830,14830,14830,14830,0
|
|
20230904,182400,390110930,14830,14830,14830,14830,0
|
|
20230904,182300,390110930,14830,14830,14830,14830,0
|
|
20230904,182200,390110930,14830,14830,14830,14830,980
|
|
20230904,182100,390110930,14830,14830,14830,14830,0
|
|
20230904,182000,390110930,14830,14830,14830,14830,0
|
|
20230904,181900,390110930,14830,14830,14830,14830,0
|
|
20230904,181800,390110930,14830,14830,14830,14830,0
|
|
20230904,181700,390110930,14830,14830,14830,14830,0
|
|
20230904,181600,390110930,14830,14830,14830,14830,0
|
|
20230904,181500,390110930,14830,14830,14830,14830,0
|
|
20230904,181400,390110930,14830,14830,14830,14830,0
|
|
20230904,181300,390110930,14830,14830,14830,14830,0
|
|
20230904,181200,390110930,14830,14830,14830,14830,0
|
|
20230904,181100,390110930,14830,14830,14830,14830,0
|
|
20230904,181000,390110930,14830,14830,14830,14830,0
|
|
20230904,180900,390110930,14830,14830,14830,14830,0
|
|
20230904,180800,390110930,14830,14830,14830,14830,0
|
|
20230904,180700,390110930,14830,14830,14830,14830,0
|
|
20230904,180600,390110930,14830,14830,14830,14830,0
|
|
20230904,180500,390110930,14830,14830,14830,14830,0
|
|
20230904,180400,390110930,14830,14830,14830,14830,0
|
|
20230904,180300,390110930,14830,14830,14830,14830,0
|
|
20230904,180200,390110930,14830,14830,14830,14830,0
|
|
20230904,180100,390110930,14830,14830,14830,14830,0
|
|
20230904,180000,390110930,14830,14830,14830,14830,0
|
|
20230904,175900,390110930,14830,14830,14830,14830,0
|
|
20230904,175800,390110930,14830,14830,14830,14830,0
|
|
20230904,175700,390110930,14830,14830,14830,14830,0
|
|
20230904,175600,390110930,14830,14830,14830,14830,0
|
|
20230904,175500,390110930,14830,14830,14830,14830,0
|
|
20230904,175400,390110930,14830,14830,14830,14830,0
|
|
20230904,175300,390110930,14830,14830,14830,14830,0
|
|
20230904,175200,390110930,14830,14830,14830,14830,980
|
|
20230904,175100,390110930,14830,14830,14830,14830,0
|
|
20230904,175000,390110930,14830,14830,14830,14830,0
|
|
20230904,174900,390110930,14830,14830,14830,14830,0
|
|
20230904,174800,390110930,14830,14830,14830,14830,0
|
|
20230904,174700,390110930,14830,14830,14830,14830,0
|
|
20230904,174600,390110930,14830,14830,14830,14830,0
|
|
20230904,174500,390110930,14830,14830,14830,14830,0
|
|
20230904,174400,390110930,14830,14830,14830,14830,0
|
|
20230904,174300,390110930,14830,14830,14830,14830,0
|
|
20230904,174200,390110930,14830,14830,14830,14830,0
|
|
20230904,174100,390110930,14830,14830,14830,14830,0
|
|
20230904,174000,390110930,14830,14830,14830,14830,0
|
|
20230904,173900,390110930,14830,14830,14830,14830,0
|
|
20230904,173800,390110930,14830,14830,14830,14830,0
|
|
20230904,173700,390110930,14830,14830,14830,14830,0
|
|
20230904,173600,390110930,14830,14830,14830,14830,0
|
|
20230904,173500,390110930,14830,14830,14830,14830,0
|
|
20230904,173400,390110930,14830,14830,14830,14830,0
|
|
20230904,173300,390110930,14830,14830,14830,14830,0
|
|
20230904,173200,390110930,14830,14830,14830,14830,0
|
|
20230904,173100,390110930,14830,14830,14830,14830,0
|
|
20230904,173000,390110930,14830,14830,14830,14830,0
|
|
20230904,172900,390110930,14830,14830,14830,14830,0
|
|
20230904,172800,390110930,14830,14830,14830,14830,0
|
|
20230904,172700,390110930,14830,14830,14830,14830,0
|
|
20230904,172600,390110930,14830,14830,14830,14830,0
|
|
20230904,172500,390110930,14830,14830,14830,14830,0
|
|
20230904,172400,390110930,14830,14830,14830,14830,0
|
|
20230904,172300,390110930,14830,14830,14830,14830,0
|
|
20230904,172200,390110930,14830,14830,14830,14830,980
|
|
20230904,172100,390110930,14830,14830,14830,14830,0
|
|
20230904,172000,390110930,14830,14830,14830,14830,0
|
|
20230904,171900,390110930,14830,14830,14830,14830,0
|
|
20230904,171800,390110930,14830,14830,14830,14830,0
|
|
20230904,171700,390110930,14830,14830,14830,14830,0
|
|
20230904,171600,390110930,14830,14830,14830,14830,0
|
|
20230904,171500,390110930,14830,14830,14830,14830,0
|
|
20230904,171400,390110930,14830,14830,14830,14830,0
|
|
20230904,171300,390110930,14830,14830,14830,14830,0
|
|
20230904,171200,390110930,14830,14830,14830,14830,0
|
|
20230904,171100,390110930,14830,14830,14830,14830,0
|
|
20230904,171000,390110930,14830,14830,14830,14830,0
|
|
20230904,170900,390110930,14830,14830,14830,14830,0
|
|
20230904,170800,390110930,14830,14830,14830,14830,0
|
|
20230904,170700,390110930,14830,14830,14830,14830,0
|
|
20230904,170600,390110930,14830,14830,14830,14830,0
|
|
20230904,170500,390110930,14830,14830,14830,14830,0
|
|
20230904,170400,390110930,14830,14830,14830,14830,0
|
|
20230904,170300,390110930,14830,14830,14830,14830,0
|
|
20230904,170200,390110930,14830,14830,14830,14830,0
|
|
20230904,170100,390110930,14830,14830,14830,14830,0
|
|
20230904,170000,390110930,14830,14830,14830,14830,0
|
|
20230904,165900,390110930,14830,14830,14830,14830,0
|
|
20230904,165800,390110930,14830,14830,14830,14830,0
|
|
20230904,165700,390110930,14830,14830,14830,14830,0
|
|
20230904,165600,390110930,14830,14830,14830,14830,0
|
|
20230904,165500,390110930,14830,14830,14830,14830,0
|
|
20230904,165400,390110930,14830,14830,14830,14830,0
|
|
20230904,165300,390110930,14830,14830,14830,14830,0
|
|
20230904,165200,390110930,14830,14830,14830,14830,980
|
|
20230904,165100,390110930,14830,14830,14830,14830,0
|
|
20230904,165000,390110930,14830,14830,14830,14830,0
|
|
20230904,164900,390110930,14830,14830,14830,14830,0
|
|
20230904,164800,390110930,14830,14830,14830,14830,0
|
|
20230904,164700,390110930,14830,14830,14830,14830,0
|
|
20230904,164600,390110930,14830,14830,14830,14830,0
|
|
20230904,164500,390110930,14830,14830,14830,14830,0
|
|
20230904,164400,390110930,14830,14830,14830,14830,0
|
|
20230904,164300,390110930,14830,14830,14830,14830,0
|
|
20230904,164200,390110930,14830,14830,14830,14830,0
|
|
20230904,164100,390110930,14830,14830,14830,14830,0
|
|
20230904,164000,390110930,14830,14830,14830,14830,0
|
|
20230904,163900,390110930,14830,14830,14830,14830,0
|
|
20230904,163800,390110930,14830,14830,14830,14830,0
|
|
20230904,163700,390110930,14830,14830,14830,14830,0
|
|
20230904,163600,390110930,14830,14830,14830,14830,0
|
|
20230904,163500,390110930,14830,14830,14830,14830,0
|
|
20230904,163400,390110930,14830,14830,14830,14830,0
|
|
20230904,163300,390110930,14830,14830,14830,14830,0
|
|
20230904,163200,390110930,14830,14830,14830,14830,0
|
|
20230904,163100,390110930,14830,14830,14830,14830,0
|
|
20230904,163000,390110930,14830,14830,14830,14830,0
|
|
20230904,162900,390110930,14830,14830,14830,14830,0
|
|
20230904,162800,390110930,14830,14830,14830,14830,0
|
|
20230904,162700,390110930,14830,14830,14830,14830,0
|
|
20230904,162600,390110930,14830,14830,14830,14830,0
|
|
20230904,162500,390110930,14830,14830,14830,14830,0
|
|
20230904,162400,390110930,14830,14830,14830,14830,0
|
|
20230904,162300,390110930,14830,14830,14830,14830,0
|
|
20230904,162200,390110930,14830,14830,14830,14830,980
|
|
20230904,162100,390110930,14830,14830,14830,14830,0
|
|
20230904,162000,390110930,14830,14830,14830,14830,0
|
|
20230904,161900,390110930,14830,14830,14830,14830,0
|
|
20230904,161800,390110930,14830,14830,14830,14830,0
|
|
20230904,161700,390110930,14830,14830,14830,14830,0
|
|
20230904,161600,390110930,14830,14830,14830,14830,0
|
|
20230904,161500,390110930,14830,14830,14830,14830,0
|
|
20230904,161400,390110930,14830,14830,14830,14830,0
|
|
20230904,161300,390110930,14830,14830,14830,14830,0
|
|
20230904,161200,390110930,14830,14830,14830,14830,0
|
|
20230904,161100,390110930,14830,14830,14830,14830,0
|
|
20230904,161000,390110930,14830,14830,14830,14830,0
|
|
20230904,160900,390110930,14830,14830,14830,14830,0
|
|
20230904,160800,390110930,14830,14830,14830,14830,0
|
|
20230904,160700,390110930,14830,14830,14830,14830,0
|
|
20230904,160600,390110930,14830,14830,14830,14830,0
|
|
20230904,160500,390110930,14830,14830,14830,14830,0
|
|
20230904,160400,390110930,14830,14830,14830,14830,0
|
|
20230904,160300,390110930,14830,14830,14830,14830,0
|
|
20230904,160200,390110930,14830,14830,14830,14830,0
|
|
20230904,160100,390110930,14830,14830,14830,14830,0
|
|
20230904,160000,390110930,14830,14830,14830,14830,0
|
|
20230904,155900,390110930,14830,14830,14830,14830,0
|
|
20230904,155800,390110930,14830,14830,14830,14830,0
|
|
20230904,155700,390110930,14830,14830,14830,14830,0
|
|
20230904,155600,390110930,14830,14830,14830,14830,0
|
|
20230904,155500,390110930,14830,14830,14830,14830,0
|
|
20230904,155400,390110930,14830,14830,14830,14830,0
|
|
20230904,155300,390110930,14830,14830,14830,14830,0
|
|
20230904,155200,390110930,14830,14830,14830,14830,980
|
|
20230904,155100,390110930,14830,14830,14830,14830,0
|
|
20230904,155000,390110930,14830,14830,14830,14830,0
|
|
20230904,154900,390110930,14830,14830,14830,14830,0
|
|
20230904,154800,390110930,14830,14830,14830,14830,0
|
|
20230904,154700,390110930,14830,14830,14830,14830,0
|
|
20230904,154600,390110930,14830,14830,14830,14830,0
|
|
20230904,154500,390110930,14830,14830,14830,14830,0
|
|
20230904,154400,390110930,14830,14830,14830,14830,0
|
|
20230904,154300,390110930,14830,14830,14830,14830,0
|
|
20230904,154200,390110930,14830,14830,14830,14830,0
|
|
20230904,154100,390110930,14830,14830,14830,14830,0
|
|
20230904,154000,390110930,14830,14830,14830,14830,0
|
|
20230904,153900,390110930,14830,14830,14830,14830,0
|
|
20230904,153800,390110930,14830,14830,14830,14830,0
|
|
20230904,153700,390110930,14830,14830,14830,14830,0
|
|
20230904,153600,390110930,14830,14830,14830,14830,0
|
|
20230904,153500,390110930,14830,14830,14830,14830,0
|
|
20230904,153400,390110930,14830,14830,14830,14830,0
|
|
20230904,153300,390110930,14830,14830,14830,14830,0
|
|
20230904,153200,390110930,14830,14830,14830,14830,0
|
|
20230904,153100,390110930,14830,14830,14830,14830,0
|
|
20230904,153000,390110930,14830,14830,14830,14830,980
|
|
20230904,152900,375577530,14850,14850,14850,14850,0
|
|
20230904,152800,375577530,14850,14850,14850,14850,0
|
|
20230904,152700,375577530,14850,14850,14850,14850,0
|
|
20230904,152600,375577530,14850,14850,14850,14850,0
|
|
20230904,152500,375577530,14850,14850,14850,14850,0
|
|
20230904,152400,375577530,14850,14850,14850,14850,0
|
|
20230904,152300,375577530,14850,14850,14850,14850,0
|
|
20230904,152200,375577530,14850,14850,14850,14850,0
|
|
20230904,152100,375577530,14850,14850,14850,14850,0
|
|
20230904,152000,375577530,14850,14850,14850,14850,0
|
|
20230904,151900,375577530,14850,14830,14850,14820,207
|
|
20230904,151800,372508430,14850,14840,14850,14840,67
|
|
20230904,151700,371513500,14840,14840,14840,14840,11
|
|
20230904,151600,371350260,14840,14840,14840,14840,4
|
|
20230904,151500,371290900,14840,14820,14840,14820,3
|
|
20230904,151400,371246420,14840,14840,14840,14840,1
|
|
20230904,151300,371231580,14840,14840,14840,14840,1
|
|
20230904,151200,371216740,14810,14820,14820,14810,26
|
|
20230904,151100,370831430,14820,14820,14820,14820,75
|
|
20230904,151000,369719930,14810,14810,14810,14810,41
|
|
20230904,150900,369112720,14820,14820,14820,14820,11
|
|
20230904,150800,368949700,14820,14820,14820,14820,64
|
|
20230904,150700,368001220,14810,14820,14820,14810,66
|
|
20230904,150600,367023720,14820,14820,14820,14820,15
|
|
20230904,150500,366801420,14820,14820,14820,14810,251
|
|
20230904,150400,363082600,14820,14820,14820,14820,8
|
|
20230904,150300,362964040,14830,14830,14830,14830,35
|
|
20230904,150200,362444990,14830,14830,14830,14830,0
|
|
20230904,150100,362444990,14830,14830,14830,14830,0
|
|
20230904,150000,362444990,14830,14830,14830,14830,0
|
|
20230904,145900,362444990,14830,14820,14830,14820,115
|
|
20230904,145800,360739640,14830,14820,14830,14820,52
|
|
20230904,145700,359968990,14820,14820,14820,14820,11
|
|
20230904,145600,359805970,14830,14830,14830,14830,7
|
|
20230904,145500,359702160,14830,14830,14830,14830,27
|
|
20230904,145400,359301750,14840,14830,14840,14830,13
|
|
20230904,145300,359108940,14830,14830,14830,14830,10
|
|
20230904,145200,358960640,14830,14830,14830,14830,4
|
|
20230904,145100,358901320,14830,14830,14830,14830,4
|
|
20230904,145000,358842000,14830,14830,14830,14830,4
|
|
20230904,144900,358782680,14830,14830,14830,14830,100
|
|
20230904,144800,357299680,14830,14830,14830,14830,0
|
|
20230904,144700,357299680,14830,14830,14830,14830,0
|
|
20230904,144600,357299680,14830,14830,14830,14830,0
|
|
20230904,144500,357299680,14830,14830,14830,14830,20
|
|
20230904,144400,357003080,14830,14830,14830,14830,0
|
|
20230904,144300,357003080,14830,14830,14830,14830,0
|
|
20230904,144200,357003080,14830,14840,14840,14830,3
|
|
20230904,144100,356958580,14830,14830,14830,14830,0
|
|
20230904,144000,356958580,14830,14830,14830,14830,0
|
|
20230904,143900,356958580,14830,14830,14830,14830,9
|
|
20230904,143800,356825110,14810,14810,14810,14810,0
|
|
20230904,143700,356825110,14810,14820,14820,14810,100
|
|
20230904,143600,355344100,14830,14830,14830,14830,0
|
|
20230904,143500,355344100,14830,14830,14830,14830,0
|
|
20230904,143400,355344100,14830,14830,14830,14830,0
|
|
20230904,143300,355344100,14830,14830,14830,14830,0
|
|
20230904,143200,355344100,14830,14830,14830,14830,10
|
|
20230904,143100,355195800,14840,14840,14840,14840,0
|
|
20230904,143000,355195800,14840,14840,14840,14840,5
|
|
20230904,142900,355121600,14840,14840,14840,14840,2
|
|
20230904,142800,355091920,14840,14840,14840,14840,10
|
|
20230904,142700,354943520,14800,14800,14800,14800,0
|
|
20230904,142600,354943520,14800,14800,14800,14800,0
|
|
20230904,142500,354943520,14800,14840,14840,14800,3118
|
|
20230904,142400,308743810,14840,14840,14840,14840,0
|
|
20230904,142300,308743810,14840,14840,14840,14840,130
|
|
20230904,142200,306814610,14830,14830,14830,14830,0
|
|
20230904,142100,306814610,14830,14830,14830,14830,4
|
|
20230904,142000,306755290,14840,14840,14840,14840,4
|
|
20230904,141900,306695930,14840,14830,14840,14830,51
|
|
20230904,141800,305939100,14830,14830,14830,14830,0
|
|
20230904,141700,305939100,14830,14830,14830,14830,4
|
|
20230904,141600,305879780,14840,14840,14840,14840,0
|
|
20230904,141500,305879780,14840,14840,14840,14840,36
|
|
20230904,141400,305345540,14830,14830,14830,14830,0
|
|
20230904,141300,305345540,14830,14830,14830,14830,1
|
|
20230904,141200,305330710,14830,14830,14830,14830,0
|
|
20230904,141100,305330710,14830,14830,14830,14830,0
|
|
20230904,141000,305330710,14830,14830,14830,14830,0
|
|
20230904,140900,305330710,14830,14830,14830,14830,0
|
|
20230904,140800,305330710,14830,14830,14830,14830,0
|
|
20230904,140700,305330710,14830,14830,14830,14830,0
|
|
20230904,140600,305330710,14830,14830,14830,14830,0
|
|
20230904,140500,305330710,14830,14830,14830,14830,0
|
|
20230904,140400,305330710,14830,14830,14830,14830,0
|
|
20230904,140300,305330710,14830,14830,14830,14830,0
|
|
20230904,140200,305330710,14830,14830,14830,14830,0
|
|
20230904,140100,305330710,14830,14830,14830,14830,1
|
|
20230904,140000,305315880,14840,14840,14840,14820,400
|
|
20230904,135900,299383950,14840,14840,14840,14840,0
|
|
20230904,135800,299383950,14840,14840,14840,14840,0
|
|
20230904,135700,299383950,14840,14840,14840,14840,0
|
|
20230904,135600,299383950,14840,14840,14840,14840,0
|
|
20230904,135500,299383950,14840,14840,14840,14840,0
|
|
20230904,135400,299383950,14840,14840,14840,14840,0
|
|
20230904,135300,299383950,14840,14840,14840,14840,0
|
|
20230904,135200,299383950,14840,14850,14850,14840,183
|
|
20230904,135100,296668210,14850,14850,14850,14850,0
|
|
20230904,135000,296668210,14850,14850,14850,14850,1
|
|
20230904,134900,296653360,14850,14850,14850,14850,0
|
|
20230904,134800,296653360,14850,14850,14850,14850,0
|
|
20230904,134700,296653360,14850,14850,14850,14850,100
|
|
20230904,134600,295168360,14850,14850,14850,14850,0
|
|
20230904,134500,295168360,14850,14850,14850,14850,0
|
|
20230904,134400,295168360,14850,14850,14850,14850,0
|
|
20230904,134300,295168360,14850,14850,14850,14850,1
|
|
20230904,134200,295153510,14850,14850,14850,14850,31
|
|
20230904,134100,294693160,14850,14870,14870,14850,18
|
|
20230904,134000,294425760,14870,14870,14870,14870,10
|
|
20230904,133900,294277060,14860,14860,14860,14860,0
|
|
20230904,133800,294277060,14860,14860,14860,14860,0
|
|
20230904,133700,294277060,14860,14860,14860,14860,10
|
|
20230904,133600,294128460,14890,14890,14890,14890,0
|
|
20230904,133500,294128460,14890,14890,14890,14890,0
|
|
20230904,133400,294128460,14890,14890,14890,14890,0
|
|
20230904,133300,294128460,14890,14890,14890,14890,1
|
|
20230904,133200,294113570,14820,14820,14820,14820,0
|
|
20230904,133100,294113570,14820,14820,14820,14820,0
|
|
20230904,133000,294113570,14820,14820,14820,14820,0
|
|
20230904,132900,294113570,14820,14820,14820,14820,0
|
|
20230904,132800,294113570,14820,14820,14820,14820,0
|
|
20230904,132700,294113570,14820,14820,14820,14820,0
|
|
20230904,132600,294113570,14820,14820,14820,14820,148
|
|
20230904,132500,291920210,14820,14820,14820,14820,0
|
|
20230904,132400,291920210,14820,14820,14820,14820,11
|
|
20230904,132300,291757190,14820,14820,14820,14820,407
|
|
20230904,132200,285725450,14820,14820,14820,14820,0
|
|
20230904,132100,285725450,14820,14820,14820,14820,0
|
|
20230904,132000,285725450,14820,14820,14820,14820,10
|
|
20230904,131900,285577250,14810,14810,14810,14810,0
|
|
20230904,131800,285577250,14810,14810,14810,14810,0
|
|
20230904,131700,285577250,14810,14810,14810,14810,0
|
|
20230904,131600,285577250,14810,14810,14810,14810,0
|
|
20230904,131500,285577250,14810,14820,14820,14810,2
|
|
20230904,131400,285547620,14820,14820,14820,14820,0
|
|
20230904,131300,285547620,14820,14820,14820,14820,0
|
|
20230904,131200,285547620,14820,14820,14820,14820,0
|
|
20230904,131100,285547620,14820,14820,14820,14820,200
|
|
20230904,131000,282583620,14820,14820,14820,14820,9
|
|
20230904,130900,282450240,14820,14820,14820,14820,250
|
|
20230904,130800,278745240,14810,14810,14810,14810,5
|
|
20230904,130700,278671190,14820,14820,14820,14820,148
|
|
20230904,130600,276477830,14820,14820,14820,14820,0
|
|
20230904,130500,276477830,14820,14820,14820,14820,3
|
|
20230904,130400,276433370,14820,14820,14820,14820,0
|
|
20230904,130300,276433370,14820,14820,14820,14820,456
|
|
20230904,130200,269675450,14810,14810,14810,14810,0
|
|
20230904,130100,269675450,14810,14820,14820,14810,49
|
|
20230904,130000,268949320,14820,14820,14820,14820,4
|
|
20230904,125900,268890040,14820,14820,14820,14820,98
|
|
20230904,125800,267437680,14830,14840,14840,14830,141
|
|
20230904,125700,265346550,14840,14840,14840,14840,2
|
|
20230904,125600,265316870,14830,14830,14830,14830,0
|
|
20230904,125500,265316870,14830,14830,14830,14830,0
|
|
20230904,125400,265316870,14830,14830,14830,14830,30
|
|
20230904,125300,264871970,14840,14870,14870,14840,231
|
|
20230904,125200,261441760,14910,14910,14910,14910,10
|
|
20230904,125100,261292660,14860,14860,14880,14860,108
|
|
20230904,125000,259687740,14860,14860,14860,14860,0
|
|
20230904,124900,259687740,14860,14870,14870,14860,8
|
|
20230904,124800,259568850,14880,14880,14880,14880,42
|
|
20230904,124700,258943890,14900,14900,14900,14900,5
|
|
20230904,124600,258869390,14900,14900,14900,14900,0
|
|
20230904,124500,258869390,14900,14900,14900,14900,14
|
|
20230904,124400,258660790,14900,14900,14900,14900,3
|
|
20230904,124300,258616090,14880,14880,14880,14880,0
|
|
20230904,124200,258616090,14880,14880,14880,14880,0
|
|
20230904,124100,258616090,14880,14880,14880,14880,0
|
|
20230904,124000,258616090,14880,14880,14880,14880,1
|
|
20230904,123900,258601210,14870,14870,14870,14870,4
|
|
20230904,123800,258541730,14880,14880,14890,14880,3
|
|
20230904,123700,258497080,14870,14880,14880,14870,112
|
|
20230904,123600,256831630,14880,14880,14880,14880,57
|
|
20230904,123500,255983470,14880,14880,14880,14880,0
|
|
20230904,123400,255983470,14880,14880,14880,14880,0
|
|
20230904,123300,255983470,14880,14880,14880,14880,0
|
|
20230904,123200,255983470,14880,14880,14880,14880,0
|
|
20230904,123100,255983470,14880,14880,14880,14880,6
|
|
20230904,123000,255894190,14880,14880,14880,14880,0
|
|
20230904,122900,255894190,14880,14880,14880,14880,1
|
|
20230904,122800,255879310,14880,14880,14880,14880,0
|
|
20230904,122700,255879310,14880,14890,14890,14880,7
|
|
20230904,122600,255775140,14900,14900,14900,14900,1
|
|
20230904,122500,255760240,14900,14900,14900,14900,0
|
|
20230904,122400,255760240,14900,14900,14900,14900,10
|
|
20230904,122300,255611240,14900,14900,14900,14900,0
|
|
20230904,122200,255611240,14900,14900,14900,14900,0
|
|
20230904,122100,255611240,14900,14900,14900,14900,0
|
|
20230904,122000,255611240,14900,14900,14900,14900,0
|
|
20230904,121900,255611240,14900,14900,14900,14900,2
|
|
20230904,121800,255581440,14890,14890,14890,14890,0
|
|
20230904,121700,255581440,14890,14890,14890,14890,0
|
|
20230904,121600,255581440,14890,14890,14890,14890,2
|
|
20230904,121500,255551660,14890,14890,14890,14890,1
|
|
20230904,121400,255536770,14890,14890,14890,14890,0
|
|
20230904,121300,255536770,14890,14890,14890,14890,0
|
|
20230904,121200,255536770,14890,14890,14890,14890,0
|
|
20230904,121100,255536770,14890,14890,14890,14890,1
|
|
20230904,121000,255521880,14900,14900,14900,14900,0
|
|
20230904,120900,255521880,14900,14900,14900,14900,0
|
|
20230904,120800,255521880,14900,14900,14900,14900,0
|
|
20230904,120700,255521880,14900,14900,14900,14900,0
|
|
20230904,120600,255521880,14900,14900,14900,14900,51
|
|
20230904,120500,254761980,14900,14900,14900,14900,10
|
|
20230904,120400,254612980,14900,14900,14900,14900,0
|
|
20230904,120300,254612980,14900,14900,14900,14900,0
|
|
20230904,120200,254612980,14900,14900,14900,14900,0
|
|
20230904,120100,254612980,14900,14900,14900,14900,0
|
|
20230904,120000,254612980,14900,14900,14900,14900,3
|
|
20230904,115900,254568280,14860,14860,14860,14860,10
|
|
20230904,115800,254419680,14860,14860,14860,14860,0
|
|
20230904,115700,254419680,14860,14860,14860,14860,50
|
|
20230904,115600,253676680,14870,14870,14870,14870,0
|
|
20230904,115500,253676680,14870,14870,14870,14870,0
|
|
20230904,115400,253676680,14870,14870,14870,14870,18
|
|
20230904,115300,253409020,14870,14870,14870,14870,0
|
|
20230904,115200,253409020,14870,14870,14870,14870,1
|
|
20230904,115100,253394150,14860,14860,14860,14860,10
|
|
20230904,115000,253245550,14850,14850,14850,14850,0
|
|
20230904,114900,253245550,14850,14860,14860,14850,100
|
|
20230904,114800,251760320,14870,14870,14870,14870,0
|
|
20230904,114700,251760320,14870,14860,14870,14860,13
|
|
20230904,114600,251567080,14860,14870,14880,14860,54
|
|
20230904,114500,250764570,14860,14880,14880,14860,276
|
|
20230904,114400,246659660,14870,14870,14870,14870,0
|
|
20230904,114300,246659660,14870,14870,14870,14870,0
|
|
20230904,114200,246659660,14870,14870,14870,14870,1
|
|
20230904,114100,246644790,14870,14870,14870,14870,0
|
|
20230904,114000,246644790,14870,14870,14870,14870,4
|
|
20230904,113900,246585310,14870,14870,14870,14870,0
|
|
20230904,113800,246585310,14870,14870,14870,14870,165
|
|
20230904,113700,244131760,14860,14860,14860,14860,116
|
|
20230904,113600,242408000,14860,14860,14860,14860,556
|
|
20230904,113500,234145840,14850,14900,14900,14850,664
|
|
20230904,113400,224278710,14900,14900,14900,14900,5
|
|
20230904,113300,224204210,14900,14900,14900,14900,1
|
|
20230904,113200,224189310,14900,14900,14900,14900,0
|
|
20230904,113100,224189310,14900,14900,14900,14900,0
|
|
20230904,113000,224189310,14900,14900,14900,14900,2
|
|
20230904,112900,224159510,14900,14900,14900,14900,0
|
|
20230904,112800,224159510,14900,14900,14900,14900,0
|
|
20230904,112700,224159510,14900,14900,14900,14900,0
|
|
20230904,112600,224159510,14900,14900,14900,14900,0
|
|
20230904,112500,224159510,14900,14900,14900,14900,0
|
|
20230904,112400,224159510,14900,14900,14900,14900,15
|
|
20230904,112300,223936010,14860,14860,14860,14860,0
|
|
20230904,112200,223936010,14860,14870,14870,14860,1075
|
|
20230904,112100,207956380,14900,14900,14900,14900,0
|
|
20230904,112000,207956380,14900,14900,14900,14900,1
|
|
20230904,111900,207941480,14900,14900,14900,14900,0
|
|
20230904,111800,207941480,14900,14900,14900,14900,3
|
|
20230904,111700,207896780,14900,14900,14900,14900,62
|
|
20230904,111600,206972980,14910,14910,14910,14910,0
|
|
20230904,111500,206972980,14910,14910,14910,14910,10
|
|
20230904,111400,206823880,14910,14910,14910,14910,0
|
|
20230904,111300,206823880,14910,14910,14910,14910,1
|
|
20230904,111200,206808970,14910,14910,14910,14910,1
|
|
20230904,111100,206794060,14860,14890,14890,14860,961
|
|
20230904,111000,192499650,14890,14890,14890,14890,0
|
|
20230904,110900,192499650,14890,14900,14900,14890,330
|
|
20230904,110800,187585250,14910,14900,14910,14900,3
|
|
20230904,110700,187540530,14910,14910,14910,14910,2
|
|
20230904,110600,187510710,14910,14910,14910,14910,1
|
|
20230904,110500,187495800,14910,14890,14910,14890,54
|
|
20230904,110400,186691500,14890,14890,14890,14890,0
|
|
20230904,110300,186691500,14890,14890,14890,14890,95
|
|
20230904,110200,185276950,14890,14890,14890,14890,5
|
|
20230904,110100,185202500,14890,14890,14890,14890,2
|
|
20230904,110000,185172720,14890,14890,14890,14890,6
|
|
20230904,105900,185083380,14880,14880,14880,14880,0
|
|
20230904,105800,185083380,14880,14880,14880,14880,0
|
|
20230904,105700,185083380,14880,14880,14880,14880,0
|
|
20230904,105600,185083380,14880,14890,14890,14880,359
|
|
20230904,105500,179741400,14890,14890,14890,14890,14
|
|
20230904,105400,179532940,14880,14880,14880,14880,0
|
|
20230904,105300,179532940,14880,14880,14880,14880,0
|
|
20230904,105200,179532940,14880,14880,14880,14880,0
|
|
20230904,105100,179532940,14880,14890,14890,14880,362
|
|
20230904,105000,174143380,14890,14890,14890,14890,0
|
|
20230904,104900,174143380,14890,14890,14890,14890,2
|
|
20230904,104800,174113600,14890,14890,14890,14890,213
|
|
20230904,104700,170942030,14950,14950,14950,14950,0
|
|
20230904,104600,170942030,14950,14950,14950,14950,0
|
|
20230904,104500,170942030,14950,14950,14950,14950,0
|
|
20230904,104400,170942030,14950,14950,14950,14950,1
|
|
20230904,104300,170927080,14880,14940,14940,14880,2
|
|
20230904,104200,170897260,14880,14880,14880,14880,10
|
|
20230904,104100,170748460,14950,14950,14950,14950,100
|
|
20230904,104000,169253460,14880,14890,14890,14880,100
|
|
20230904,103900,167765250,14960,14960,14960,14960,1
|
|
20230904,103800,167750290,14890,14960,14960,14890,101
|
|
20230904,103700,166246330,14880,14880,14880,14880,0
|
|
20230904,103600,166246330,14880,14880,14880,14880,0
|
|
20230904,103500,166246330,14880,14880,14880,14880,50
|
|
20230904,103400,165502330,14960,14960,14960,14960,1
|
|
20230904,103300,165487370,14890,14900,14900,14890,677
|
|
20230904,103200,155400680,14910,14920,14920,14910,479
|
|
20230904,103100,148258320,14920,14920,14920,14920,0
|
|
20230904,103000,148258320,14920,14920,14920,14920,0
|
|
20230904,102900,148258320,14920,14920,14920,14920,0
|
|
20230904,102800,148258320,14920,14920,14920,14920,0
|
|
20230904,102700,148258320,14920,14920,14920,14920,50
|
|
20230904,102600,147512320,14920,14920,14920,14920,0
|
|
20230904,102500,147512320,14920,14920,14920,14920,85
|
|
20230904,102400,146244120,14930,14930,14930,14930,2
|
|
20230904,102300,146214260,14930,14930,14930,14930,0
|
|
20230904,102200,146214260,14930,14930,14930,14930,0
|
|
20230904,102100,146214260,14930,14930,14930,14930,5
|
|
20230904,102000,146139610,14930,14930,14930,14930,0
|
|
20230904,101900,146139610,14930,14930,14930,14930,5
|
|
20230904,101800,146064960,14930,14930,14930,14930,1
|
|
20230904,101700,146050030,14920,14920,14920,14920,60
|
|
20230904,101600,145154830,14970,14970,14970,14970,0
|
|
20230904,101500,145154830,14970,14930,14970,14930,10
|
|
20230904,101400,145005490,14930,14930,14930,14930,1
|
|
20230904,101300,144990560,14930,14930,14930,14930,10
|
|
20230904,101200,144841260,14910,14910,14910,14910,587
|
|
20230904,101100,136089090,14920,14930,14930,14920,189
|
|
20230904,101000,133269110,14930,14960,14960,14930,661
|
|
20230904,100900,123394610,14960,14960,14960,14960,0
|
|
20230904,100800,123394610,14960,14960,14960,14960,160
|
|
20230904,100700,121001010,14970,14970,14970,14970,1
|
|
20230904,100600,120986040,14970,14970,14970,14970,124
|
|
20230904,100500,119129760,14990,14990,14990,14990,2
|
|
20230904,100400,119099780,15000,15020,15020,15000,80
|
|
20230904,100300,117899660,15020,15020,15020,15020,0
|
|
20230904,100200,117899660,15020,15020,15020,15020,0
|
|
20230904,100100,117899660,15020,15020,15020,15020,4
|
|
20230904,100000,117839580,15020,15020,15020,15020,0
|
|
20230904,095900,117839580,15020,15020,15020,15020,67
|
|
20230904,095800,116833240,15030,15040,15040,15030,26
|
|
20230904,095700,116442410,15050,15050,15050,15050,0
|
|
20230904,095600,116442410,15050,15050,15050,15050,0
|
|
20230904,095500,116442410,15050,15050,15050,15050,0
|
|
20230904,095400,116442410,15050,15050,15050,15050,0
|
|
20230904,095300,116442410,15050,15050,15050,15050,100
|
|
20230904,095200,114937410,15050,15050,15050,15050,0
|
|
20230904,095100,114937410,15050,15050,15050,15050,1
|
|
20230904,095000,114922360,15050,15060,15060,15050,309
|
|
20230904,094900,110270850,15060,15060,15060,15060,1
|
|
20230904,094800,110255790,15050,15050,15050,15050,12
|
|
20230904,094700,110075190,15050,15050,15050,15050,0
|
|
20230904,094600,110075190,15050,15050,15050,15050,5
|
|
20230904,094500,109999940,15050,15050,15050,15050,0
|
|
20230904,094400,109999940,15050,15050,15050,15050,0
|
|
20230904,094300,109999940,15050,15050,15050,15050,0
|
|
20230904,094200,109999940,15050,14970,15050,14970,16
|
|
20230904,094100,109760340,15050,15050,15050,15050,20
|
|
20230904,094000,109459340,15050,15050,15050,15050,1
|
|
20230904,093900,109444290,15050,15050,15050,15050,0
|
|
20230904,093800,109444290,15050,14960,15050,14950,102
|
|
20230904,093700,107918690,14960,14960,14960,14960,3
|
|
20230904,093600,107873810,14950,15000,15000,14950,267
|
|
20230904,093500,103878860,15050,15040,15050,15040,100
|
|
20230904,093400,102373920,15050,15050,15050,15050,69
|
|
20230904,093300,101335470,15050,15050,15050,15050,3
|
|
20230904,093200,101290320,14950,14970,14970,14950,50
|
|
20230904,093100,100542790,14960,14990,14990,14960,410
|
|
20230904,093000,94408230,14990,15000,15000,14990,510
|
|
20230904,092900,86763290,15000,15100,15100,15000,202
|
|
20230904,092800,83713290,15100,15100,15100,15100,102
|
|
20230904,092700,82173090,15100,15030,15110,15030,101
|
|
20230904,092600,80651980,14970,14970,14970,14970,5
|
|
20230904,092500,80577130,14970,14970,14970,14970,1
|
|
20230904,092400,80562160,14970,14970,14970,14970,0
|
|
20230904,092300,80562160,14970,14970,14970,14970,0
|
|
20230904,092200,80562160,14970,14970,14970,14970,4
|
|
20230904,092100,80502280,14950,14950,14950,14950,134
|
|
20230904,092000,78498980,14940,14940,14940,14940,0
|
|
20230904,091900,78498980,14940,14940,14940,14940,0
|
|
20230904,091800,78498980,14940,14940,14940,14940,548
|
|
20230904,091700,70311860,14940,14940,14940,14940,0
|
|
20230904,091600,70311860,14940,14950,14950,14940,1080
|
|
20230904,091500,54171590,15040,15040,15040,15040,6
|
|
20230904,091400,54081350,14950,14950,14950,14950,3
|
|
20230904,091300,54036500,14940,14940,14940,14940,0
|
|
20230904,091200,54036500,14940,15000,15000,14940,1045
|
|
20230904,091100,38392930,14990,14990,14990,14990,0
|
|
20230904,091000,38392930,14990,14990,14990,14990,0
|
|
20230904,090900,38392930,14990,14990,14990,14990,10
|
|
20230904,090800,38243030,14980,14990,14990,14980,3
|
|
20230904,090700,38198070,14940,14960,14960,14940,180
|
|
20230904,090600,35506940,15150,15140,15150,15140,7
|
|
20230904,090500,35400940,14970,14980,14980,14970,200
|
|
20230904,090400,32406830,14970,14970,14970,14970,112
|
|
20230904,090300,30730190,14910,15000,15000,14900,1176
|
|
20230904,090200,13137240,15070,15030,15070,15010,331
|
|
20230904,090100,8164520,15020,15150,15150,15020,110
|
|
20230904,090000,6512060,15150,15290,15290,15150,426
|