685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202200,231566090,14680,14680,14680,14680,369
|
|
20230905,202100,231566090,14680,14680,14680,14680,0
|
|
20230905,202000,231566090,14680,14680,14680,14680,0
|
|
20230905,201900,231566090,14680,14680,14680,14680,0
|
|
20230905,201800,231566090,14680,14680,14680,14680,0
|
|
20230905,201700,231566090,14680,14680,14680,14680,0
|
|
20230905,201600,231566090,14680,14680,14680,14680,0
|
|
20230905,201500,231566090,14680,14680,14680,14680,0
|
|
20230905,201400,231566090,14680,14680,14680,14680,0
|
|
20230905,201300,231566090,14680,14680,14680,14680,0
|
|
20230905,201200,231566090,14680,14680,14680,14680,0
|
|
20230905,201100,231566090,14680,14680,14680,14680,0
|
|
20230905,201000,231566090,14680,14680,14680,14680,0
|
|
20230905,200900,231566090,14680,14680,14680,14680,0
|
|
20230905,200800,231566090,14680,14680,14680,14680,0
|
|
20230905,200700,231566090,14680,14680,14680,14680,0
|
|
20230905,200600,231566090,14680,14680,14680,14680,0
|
|
20230905,200500,231566090,14680,14680,14680,14680,0
|
|
20230905,200400,231566090,14680,14680,14680,14680,0
|
|
20230905,200300,231566090,14680,14680,14680,14680,0
|
|
20230905,200200,231566090,14680,14680,14680,14680,0
|
|
20230905,200100,231566090,14680,14680,14680,14680,0
|
|
20230905,200000,231566090,14680,14680,14680,14680,0
|
|
20230905,195900,231566090,14680,14680,14680,14680,0
|
|
20230905,195800,231566090,14680,14680,14680,14680,0
|
|
20230905,195700,231566090,14680,14680,14680,14680,0
|
|
20230905,195600,231566090,14680,14680,14680,14680,0
|
|
20230905,195500,231566090,14680,14680,14680,14680,0
|
|
20230905,195400,231566090,14680,14680,14680,14680,0
|
|
20230905,195300,231566090,14680,14680,14680,14680,0
|
|
20230905,195200,231566090,14680,14680,14680,14680,369
|
|
20230905,195100,231566090,14680,14680,14680,14680,0
|
|
20230905,195000,231566090,14680,14680,14680,14680,0
|
|
20230905,194900,231566090,14680,14680,14680,14680,0
|
|
20230905,194800,231566090,14680,14680,14680,14680,0
|
|
20230905,194700,231566090,14680,14680,14680,14680,0
|
|
20230905,194600,231566090,14680,14680,14680,14680,0
|
|
20230905,194500,231566090,14680,14680,14680,14680,0
|
|
20230905,194400,231566090,14680,14680,14680,14680,0
|
|
20230905,194300,231566090,14680,14680,14680,14680,0
|
|
20230905,194200,231566090,14680,14680,14680,14680,0
|
|
20230905,194100,231566090,14680,14680,14680,14680,0
|
|
20230905,194000,231566090,14680,14680,14680,14680,0
|
|
20230905,193900,231566090,14680,14680,14680,14680,0
|
|
20230905,193800,231566090,14680,14680,14680,14680,0
|
|
20230905,193700,231566090,14680,14680,14680,14680,0
|
|
20230905,193600,231566090,14680,14680,14680,14680,0
|
|
20230905,193500,231566090,14680,14680,14680,14680,0
|
|
20230905,193400,231566090,14680,14680,14680,14680,0
|
|
20230905,193300,231566090,14680,14680,14680,14680,0
|
|
20230905,193200,231566090,14680,14680,14680,14680,0
|
|
20230905,193100,231566090,14680,14680,14680,14680,0
|
|
20230905,193000,231566090,14680,14680,14680,14680,0
|
|
20230905,192900,231566090,14680,14680,14680,14680,0
|
|
20230905,192800,231566090,14680,14680,14680,14680,0
|
|
20230905,192700,231566090,14680,14680,14680,14680,0
|
|
20230905,192600,231566090,14680,14680,14680,14680,0
|
|
20230905,192500,231566090,14680,14680,14680,14680,0
|
|
20230905,192400,231566090,14680,14680,14680,14680,0
|
|
20230905,192300,231566090,14680,14680,14680,14680,0
|
|
20230905,192200,231566090,14680,14680,14680,14680,369
|
|
20230905,192100,231566090,14680,14680,14680,14680,0
|
|
20230905,192000,231566090,14680,14680,14680,14680,0
|
|
20230905,191900,231566090,14680,14680,14680,14680,0
|
|
20230905,191800,231566090,14680,14680,14680,14680,0
|
|
20230905,191700,231566090,14680,14680,14680,14680,0
|
|
20230905,191600,231566090,14680,14680,14680,14680,0
|
|
20230905,191500,231566090,14680,14680,14680,14680,0
|
|
20230905,191400,231566090,14680,14680,14680,14680,0
|
|
20230905,191300,231566090,14680,14680,14680,14680,0
|
|
20230905,191200,231566090,14680,14680,14680,14680,0
|
|
20230905,191100,231566090,14680,14680,14680,14680,0
|
|
20230905,191000,231566090,14680,14680,14680,14680,0
|
|
20230905,190900,231566090,14680,14680,14680,14680,0
|
|
20230905,190800,231566090,14680,14680,14680,14680,0
|
|
20230905,190700,231566090,14680,14680,14680,14680,0
|
|
20230905,190600,231566090,14680,14680,14680,14680,0
|
|
20230905,190500,231566090,14680,14680,14680,14680,0
|
|
20230905,190400,231566090,14680,14680,14680,14680,0
|
|
20230905,190300,231566090,14680,14680,14680,14680,0
|
|
20230905,190200,231566090,14680,14680,14680,14680,0
|
|
20230905,190100,231566090,14680,14680,14680,14680,0
|
|
20230905,190000,231566090,14680,14680,14680,14680,0
|
|
20230905,185900,231566090,14680,14680,14680,14680,0
|
|
20230905,185800,231566090,14680,14680,14680,14680,0
|
|
20230905,185700,231566090,14680,14680,14680,14680,0
|
|
20230905,185600,231566090,14680,14680,14680,14680,0
|
|
20230905,185500,231566090,14680,14680,14680,14680,0
|
|
20230905,185400,231566090,14680,14680,14680,14680,0
|
|
20230905,185300,231566090,14680,14680,14680,14680,0
|
|
20230905,185200,231566090,14680,14680,14680,14680,369
|
|
20230905,185100,231566090,14680,14680,14680,14680,0
|
|
20230905,185000,231566090,14680,14680,14680,14680,0
|
|
20230905,184900,231566090,14680,14680,14680,14680,0
|
|
20230905,184800,231566090,14680,14680,14680,14680,0
|
|
20230905,184700,231566090,14680,14680,14680,14680,0
|
|
20230905,184600,231566090,14680,14680,14680,14680,0
|
|
20230905,184500,231566090,14680,14680,14680,14680,0
|
|
20230905,184400,231566090,14680,14680,14680,14680,0
|
|
20230905,184300,231566090,14680,14680,14680,14680,0
|
|
20230905,184200,231566090,14680,14680,14680,14680,0
|
|
20230905,184100,231566090,14680,14680,14680,14680,0
|
|
20230905,184000,231566090,14680,14680,14680,14680,0
|
|
20230905,183900,231566090,14680,14680,14680,14680,0
|
|
20230905,183800,231566090,14680,14680,14680,14680,0
|
|
20230905,183700,231566090,14680,14680,14680,14680,0
|
|
20230905,183600,231566090,14680,14680,14680,14680,0
|
|
20230905,183500,231566090,14680,14680,14680,14680,0
|
|
20230905,183400,231566090,14680,14680,14680,14680,0
|
|
20230905,183300,231566090,14680,14680,14680,14680,0
|
|
20230905,183200,231566090,14680,14680,14680,14680,0
|
|
20230905,183100,231566090,14680,14680,14680,14680,0
|
|
20230905,183000,231566090,14680,14680,14680,14680,0
|
|
20230905,182900,231566090,14680,14680,14680,14680,0
|
|
20230905,182800,231566090,14680,14680,14680,14680,0
|
|
20230905,182700,231566090,14680,14680,14680,14680,0
|
|
20230905,182600,231566090,14680,14680,14680,14680,0
|
|
20230905,182500,231566090,14680,14680,14680,14680,0
|
|
20230905,182400,231566090,14680,14680,14680,14680,0
|
|
20230905,182300,231566090,14680,14680,14680,14680,0
|
|
20230905,182200,231566090,14680,14680,14680,14680,369
|
|
20230905,182100,231566090,14680,14680,14680,14680,0
|
|
20230905,182000,231566090,14680,14680,14680,14680,0
|
|
20230905,181900,231566090,14680,14680,14680,14680,0
|
|
20230905,181800,231566090,14680,14680,14680,14680,0
|
|
20230905,181700,231566090,14680,14680,14680,14680,0
|
|
20230905,181600,231566090,14680,14680,14680,14680,0
|
|
20230905,181500,231566090,14680,14680,14680,14680,0
|
|
20230905,181400,231566090,14680,14680,14680,14680,0
|
|
20230905,181300,231566090,14680,14680,14680,14680,0
|
|
20230905,181200,231566090,14680,14680,14680,14680,0
|
|
20230905,181100,231566090,14680,14680,14680,14680,0
|
|
20230905,181000,231566090,14680,14680,14680,14680,0
|
|
20230905,180900,231566090,14680,14680,14680,14680,0
|
|
20230905,180800,231566090,14680,14680,14680,14680,0
|
|
20230905,180700,231566090,14680,14680,14680,14680,0
|
|
20230905,180600,231566090,14680,14680,14680,14680,0
|
|
20230905,180500,231566090,14680,14680,14680,14680,0
|
|
20230905,180400,231566090,14680,14680,14680,14680,0
|
|
20230905,180300,231566090,14680,14680,14680,14680,0
|
|
20230905,180200,231566090,14680,14680,14680,14680,0
|
|
20230905,180100,231566090,14680,14680,14680,14680,0
|
|
20230905,180000,231566090,14680,14680,14680,14680,0
|
|
20230905,175900,231566090,14680,14680,14680,14680,0
|
|
20230905,175800,231566090,14680,14680,14680,14680,0
|
|
20230905,175700,231566090,14680,14680,14680,14680,0
|
|
20230905,175600,231566090,14680,14680,14680,14680,0
|
|
20230905,175500,231566090,14680,14680,14680,14680,0
|
|
20230905,175400,231566090,14680,14680,14680,14680,0
|
|
20230905,175300,231566090,14680,14680,14680,14680,0
|
|
20230905,175200,231566090,14680,14680,14680,14680,369
|
|
20230905,175100,231566090,14680,14680,14680,14680,0
|
|
20230905,175000,231566090,14680,14680,14680,14680,0
|
|
20230905,174900,231566090,14680,14680,14680,14680,0
|
|
20230905,174800,231566090,14680,14680,14680,14680,0
|
|
20230905,174700,231566090,14680,14680,14680,14680,0
|
|
20230905,174600,231566090,14680,14680,14680,14680,0
|
|
20230905,174500,231566090,14680,14680,14680,14680,0
|
|
20230905,174400,231566090,14680,14680,14680,14680,0
|
|
20230905,174300,231566090,14680,14680,14680,14680,0
|
|
20230905,174200,231566090,14680,14680,14680,14680,0
|
|
20230905,174100,231566090,14680,14680,14680,14680,0
|
|
20230905,174000,231566090,14680,14680,14680,14680,0
|
|
20230905,173900,231566090,14680,14680,14680,14680,0
|
|
20230905,173800,231566090,14680,14680,14680,14680,0
|
|
20230905,173700,231566090,14680,14680,14680,14680,0
|
|
20230905,173600,231566090,14680,14680,14680,14680,0
|
|
20230905,173500,231566090,14680,14680,14680,14680,0
|
|
20230905,173400,231566090,14680,14680,14680,14680,0
|
|
20230905,173300,231566090,14680,14680,14680,14680,0
|
|
20230905,173200,231566090,14680,14680,14680,14680,0
|
|
20230905,173100,231566090,14680,14680,14680,14680,0
|
|
20230905,173000,231566090,14680,14680,14680,14680,0
|
|
20230905,172900,231566090,14680,14680,14680,14680,0
|
|
20230905,172800,231566090,14680,14680,14680,14680,0
|
|
20230905,172700,231566090,14680,14680,14680,14680,0
|
|
20230905,172600,231566090,14680,14680,14680,14680,0
|
|
20230905,172500,231566090,14680,14680,14680,14680,0
|
|
20230905,172400,231566090,14680,14680,14680,14680,0
|
|
20230905,172300,231566090,14680,14680,14680,14680,0
|
|
20230905,172200,231566090,14680,14680,14680,14680,369
|
|
20230905,172100,231566090,14680,14680,14680,14680,0
|
|
20230905,172000,231566090,14680,14680,14680,14680,0
|
|
20230905,171900,231566090,14680,14680,14680,14680,0
|
|
20230905,171800,231566090,14680,14680,14680,14680,0
|
|
20230905,171700,231566090,14680,14680,14680,14680,0
|
|
20230905,171600,231566090,14680,14680,14680,14680,0
|
|
20230905,171500,231566090,14680,14680,14680,14680,0
|
|
20230905,171400,231566090,14680,14680,14680,14680,0
|
|
20230905,171300,231566090,14680,14680,14680,14680,0
|
|
20230905,171200,231566090,14680,14680,14680,14680,0
|
|
20230905,171100,231566090,14680,14680,14680,14680,0
|
|
20230905,171000,231566090,14680,14680,14680,14680,0
|
|
20230905,170900,231566090,14680,14680,14680,14680,0
|
|
20230905,170800,231566090,14680,14680,14680,14680,0
|
|
20230905,170700,231566090,14680,14680,14680,14680,0
|
|
20230905,170600,231566090,14680,14680,14680,14680,0
|
|
20230905,170500,231566090,14680,14680,14680,14680,0
|
|
20230905,170400,231566090,14680,14680,14680,14680,0
|
|
20230905,170300,231566090,14680,14680,14680,14680,0
|
|
20230905,170200,231566090,14680,14680,14680,14680,0
|
|
20230905,170100,231566090,14680,14680,14680,14680,0
|
|
20230905,170000,231566090,14680,14680,14680,14680,0
|
|
20230905,165900,231566090,14680,14680,14680,14680,0
|
|
20230905,165800,231566090,14680,14680,14680,14680,0
|
|
20230905,165700,231566090,14680,14680,14680,14680,0
|
|
20230905,165600,231566090,14680,14680,14680,14680,0
|
|
20230905,165500,231566090,14680,14680,14680,14680,0
|
|
20230905,165400,231566090,14680,14680,14680,14680,0
|
|
20230905,165300,231566090,14680,14680,14680,14680,0
|
|
20230905,165200,231566090,14680,14680,14680,14680,369
|
|
20230905,165100,231566090,14680,14680,14680,14680,0
|
|
20230905,165000,231566090,14680,14680,14680,14680,0
|
|
20230905,164900,231566090,14680,14680,14680,14680,0
|
|
20230905,164800,231566090,14680,14680,14680,14680,0
|
|
20230905,164700,231566090,14680,14680,14680,14680,0
|
|
20230905,164600,231566090,14680,14680,14680,14680,0
|
|
20230905,164500,231566090,14680,14680,14680,14680,0
|
|
20230905,164400,231566090,14680,14680,14680,14680,0
|
|
20230905,164300,231566090,14680,14680,14680,14680,0
|
|
20230905,164200,231566090,14680,14680,14680,14680,0
|
|
20230905,164100,231566090,14680,14680,14680,14680,0
|
|
20230905,164000,231566090,14680,14680,14680,14680,0
|
|
20230905,163900,231566090,14680,14680,14680,14680,0
|
|
20230905,163800,231566090,14680,14680,14680,14680,0
|
|
20230905,163700,231566090,14680,14680,14680,14680,0
|
|
20230905,163600,231566090,14680,14680,14680,14680,0
|
|
20230905,163500,231566090,14680,14680,14680,14680,0
|
|
20230905,163400,231566090,14680,14680,14680,14680,0
|
|
20230905,163300,231566090,14680,14680,14680,14680,0
|
|
20230905,163200,231566090,14680,14680,14680,14680,0
|
|
20230905,163100,231566090,14680,14680,14680,14680,0
|
|
20230905,163000,231566090,14680,14680,14680,14680,0
|
|
20230905,162900,231566090,14680,14680,14680,14680,0
|
|
20230905,162800,231566090,14680,14680,14680,14680,0
|
|
20230905,162700,231566090,14680,14680,14680,14680,0
|
|
20230905,162600,231566090,14680,14680,14680,14680,0
|
|
20230905,162500,231566090,14680,14680,14680,14680,0
|
|
20230905,162400,231566090,14680,14680,14680,14680,0
|
|
20230905,162300,231566090,14680,14680,14680,14680,0
|
|
20230905,162200,231566090,14680,14680,14680,14680,369
|
|
20230905,162100,231566090,14680,14680,14680,14680,0
|
|
20230905,162000,231566090,14680,14680,14680,14680,0
|
|
20230905,161900,231566090,14680,14680,14680,14680,0
|
|
20230905,161800,231566090,14680,14680,14680,14680,0
|
|
20230905,161700,231566090,14680,14680,14680,14680,0
|
|
20230905,161600,231566090,14680,14680,14680,14680,0
|
|
20230905,161500,231566090,14680,14680,14680,14680,0
|
|
20230905,161400,231566090,14680,14680,14680,14680,0
|
|
20230905,161300,231566090,14680,14680,14680,14680,0
|
|
20230905,161200,231566090,14680,14680,14680,14680,0
|
|
20230905,161100,231566090,14680,14680,14680,14680,0
|
|
20230905,161000,231566090,14680,14680,14680,14680,0
|
|
20230905,160900,231566090,14680,14680,14680,14680,0
|
|
20230905,160800,231566090,14680,14680,14680,14680,0
|
|
20230905,160700,231566090,14680,14680,14680,14680,0
|
|
20230905,160600,231566090,14680,14680,14680,14680,0
|
|
20230905,160500,231566090,14680,14680,14680,14680,0
|
|
20230905,160400,231566090,14680,14680,14680,14680,0
|
|
20230905,160300,231566090,14680,14680,14680,14680,0
|
|
20230905,160200,231566090,14680,14680,14680,14680,0
|
|
20230905,160100,231566090,14680,14680,14680,14680,0
|
|
20230905,160000,231566090,14680,14680,14680,14680,0
|
|
20230905,155900,231566090,14680,14680,14680,14680,0
|
|
20230905,155800,231566090,14680,14680,14680,14680,0
|
|
20230905,155700,231566090,14680,14680,14680,14680,0
|
|
20230905,155600,231566090,14680,14680,14680,14680,0
|
|
20230905,155500,231566090,14680,14680,14680,14680,0
|
|
20230905,155400,231566090,14680,14680,14680,14680,0
|
|
20230905,155300,231566090,14680,14680,14680,14680,0
|
|
20230905,155200,231566090,14680,14680,14680,14680,369
|
|
20230905,155100,231566090,14680,14680,14680,14680,0
|
|
20230905,155000,231566090,14680,14680,14680,14680,0
|
|
20230905,154900,231566090,14680,14680,14680,14680,0
|
|
20230905,154800,231566090,14680,14680,14680,14680,0
|
|
20230905,154700,231566090,14680,14680,14680,14680,0
|
|
20230905,154600,231566090,14680,14680,14680,14680,0
|
|
20230905,154500,231566090,14680,14680,14680,14680,0
|
|
20230905,154400,231566090,14680,14680,14680,14680,0
|
|
20230905,154300,231566090,14680,14680,14680,14680,0
|
|
20230905,154200,231566090,14680,14680,14680,14680,0
|
|
20230905,154100,231566090,14680,14680,14680,14680,0
|
|
20230905,154000,231566090,14680,14680,14680,14680,0
|
|
20230905,153900,231566090,14680,14680,14680,14680,0
|
|
20230905,153800,231566090,14680,14680,14680,14680,0
|
|
20230905,153700,231566090,14680,14680,14680,14680,0
|
|
20230905,153600,231566090,14680,14680,14680,14680,0
|
|
20230905,153500,231566090,14680,14680,14680,14680,0
|
|
20230905,153400,231566090,14680,14680,14680,14680,0
|
|
20230905,153300,231566090,14680,14680,14680,14680,0
|
|
20230905,153200,231566090,14680,14680,14680,14680,0
|
|
20230905,153100,231566090,14680,14680,14680,14680,0
|
|
20230905,153000,231566090,14680,14680,14680,14680,369
|
|
20230905,152900,226149170,14690,14690,14690,14690,0
|
|
20230905,152800,226149170,14690,14690,14690,14690,0
|
|
20230905,152700,226149170,14690,14690,14690,14690,0
|
|
20230905,152600,226149170,14690,14690,14690,14690,0
|
|
20230905,152500,226149170,14690,14690,14690,14690,0
|
|
20230905,152400,226149170,14690,14690,14690,14690,0
|
|
20230905,152300,226149170,14690,14690,14690,14690,0
|
|
20230905,152200,226149170,14690,14690,14690,14690,0
|
|
20230905,152100,226149170,14690,14690,14690,14690,0
|
|
20230905,152000,226149170,14690,14690,14690,14690,0
|
|
20230905,151900,226149170,14690,14690,14690,14690,12
|
|
20230905,151800,225972890,14690,14700,14700,14690,26
|
|
20230905,151700,225590850,14680,14680,14680,14680,0
|
|
20230905,151600,225590850,14680,14680,14690,14680,99
|
|
20230905,151500,224137280,14700,14700,14700,14700,1
|
|
20230905,151400,224122580,14680,14700,14700,14680,6
|
|
20230905,151300,224034480,14680,14680,14680,14680,52
|
|
20230905,151200,223271120,14700,14700,14700,14700,50
|
|
20230905,151100,222536120,14680,14690,14690,14680,404
|
|
20230905,151000,216605390,14700,14700,14700,14700,2
|
|
20230905,150900,216575990,14680,14680,14680,14680,0
|
|
20230905,150800,216575990,14680,14680,14680,14680,1
|
|
20230905,150700,216561310,14680,14680,14680,14680,0
|
|
20230905,150600,216561310,14680,14680,14680,14680,0
|
|
20230905,150500,216561310,14680,14690,14690,14680,117
|
|
20230905,150400,214843650,14700,14680,14700,14680,71
|
|
20230905,150300,213801350,14680,14680,14680,14680,0
|
|
20230905,150200,213801350,14680,14680,14680,14680,0
|
|
20230905,150100,213801350,14680,14680,14680,14680,21
|
|
20230905,150000,213493070,14680,14680,14680,14680,55
|
|
20230905,145900,212685670,14680,14680,14680,14680,3
|
|
20230905,145800,212641630,14690,14690,14690,14690,10
|
|
20230905,145700,212494730,14680,14680,14680,14680,0
|
|
20230905,145600,212494730,14680,14700,14700,14680,3
|
|
20230905,145500,212450670,14700,14690,14710,14690,11
|
|
20230905,145400,212288970,14680,14680,14680,14680,13
|
|
20230905,145300,212098130,14680,14680,14680,14680,0
|
|
20230905,145200,212098130,14680,14680,14680,14680,585
|
|
20230905,145100,203510330,14680,14680,14680,14680,2
|
|
20230905,145000,203480970,14690,14690,14690,14690,0
|
|
20230905,144900,203480970,14690,14690,14690,14690,0
|
|
20230905,144800,203480970,14690,14700,14700,14690,217
|
|
20230905,144700,200292240,14690,14700,14710,14690,74
|
|
20230905,144600,199204870,14700,14700,14700,14700,2
|
|
20230905,144500,199175470,14680,14680,14680,14680,0
|
|
20230905,144400,199175470,14680,14680,14680,14680,0
|
|
20230905,144300,199175470,14680,14680,14680,14680,2
|
|
20230905,144200,199146110,14710,14710,14710,14710,2
|
|
20230905,144100,199116690,14680,14680,14680,14680,0
|
|
20230905,144000,199116690,14680,14680,14680,14680,2
|
|
20230905,143900,199087330,14680,14680,14680,14680,0
|
|
20230905,143800,199087330,14680,14680,14680,14680,2
|
|
20230905,143700,199057970,14680,14680,14680,14680,0
|
|
20230905,143600,199057970,14680,14680,14680,14680,0
|
|
20230905,143500,199057970,14680,14680,14680,14680,2
|
|
20230905,143400,199028610,14710,14710,14710,14710,2
|
|
20230905,143300,198999190,14680,14680,14680,14680,82
|
|
20230905,143200,197795430,14680,14680,14680,14680,0
|
|
20230905,143100,197795430,14680,14680,14680,14680,0
|
|
20230905,143000,197795430,14680,14680,14680,14680,3
|
|
20230905,142900,197751390,14680,14680,14680,14680,0
|
|
20230905,142800,197751390,14680,14710,14710,14680,48
|
|
20230905,142700,197046600,14680,14690,14690,14680,122
|
|
20230905,142600,195255540,14680,14690,14690,14680,200
|
|
20230905,142500,192319160,14690,14690,14690,14690,2
|
|
20230905,142400,192289780,14680,14680,14680,14680,0
|
|
20230905,142300,192289780,14680,14680,14680,14680,0
|
|
20230905,142200,192289780,14680,14680,14680,14680,2
|
|
20230905,142100,192260420,14680,14680,14680,14680,10
|
|
20230905,142000,192113620,14680,14680,14680,14680,0
|
|
20230905,141900,192113620,14680,14680,14680,14680,2
|
|
20230905,141800,192084260,14680,14680,14680,14680,0
|
|
20230905,141700,192084260,14680,14680,14680,14680,2
|
|
20230905,141600,192054900,14680,14680,14680,14680,0
|
|
20230905,141500,192054900,14680,14680,14680,14680,0
|
|
20230905,141400,192054900,14680,14690,14690,14680,59
|
|
20230905,141300,191188210,14690,14690,14690,14690,10
|
|
20230905,141200,191041310,14690,14690,14690,14690,398
|
|
20230905,141100,185194690,14690,14690,14690,14690,5
|
|
20230905,141000,185121240,14690,14690,14690,14690,9
|
|
20230905,140900,184989030,14690,14690,14690,14690,112
|
|
20230905,140800,183343750,14690,14690,14690,14690,0
|
|
20230905,140700,183343750,14690,14690,14690,14690,0
|
|
20230905,140600,183343750,14690,14690,14690,14690,2
|
|
20230905,140500,183314370,14690,14710,14710,14690,170
|
|
20230905,140400,180815590,14710,14710,14710,14710,2
|
|
20230905,140300,180786170,14710,14710,14710,14710,0
|
|
20230905,140200,180786170,14710,14710,14710,14710,0
|
|
20230905,140100,180786170,14710,14710,14710,14710,2
|
|
20230905,140000,180756750,14720,14720,14720,14720,8
|
|
20230905,135900,180638990,14720,14720,14720,14720,3
|
|
20230905,135800,180594830,14720,14720,14720,14720,0
|
|
20230905,135700,180594830,14720,14720,14720,14720,0
|
|
20230905,135600,180594830,14720,14720,14720,14720,13
|
|
20230905,135500,180403470,14720,14720,14720,14720,0
|
|
20230905,135400,180403470,14720,14720,14720,14720,0
|
|
20230905,135300,180403470,14720,14720,14720,14720,2
|
|
20230905,135200,180374030,14720,14720,14720,14720,0
|
|
20230905,135100,180374030,14720,14720,14720,14720,2
|
|
20230905,135000,180344590,14720,14720,14720,14720,0
|
|
20230905,134900,180344590,14720,14720,14720,14720,3
|
|
20230905,134800,180300430,14720,14720,14720,14720,2
|
|
20230905,134700,180270990,14710,14710,14710,14710,0
|
|
20230905,134600,180270990,14710,14710,14710,14710,0
|
|
20230905,134500,180270990,14710,14730,14730,14710,3
|
|
20230905,134400,180226840,14730,14730,14730,14730,0
|
|
20230905,134300,180226840,14730,14710,14730,14710,4
|
|
20230905,134200,180167960,14700,14700,14700,14700,0
|
|
20230905,134100,180167960,14700,14700,14700,14700,0
|
|
20230905,134000,180167960,14700,14700,14700,14700,33
|
|
20230905,133900,179682860,14690,14690,14690,14690,57
|
|
20230905,133800,178845530,14690,14690,14690,14690,2
|
|
20230905,133700,178816150,14690,14690,14690,14690,5
|
|
20230905,133600,178742700,14690,14690,14690,14690,0
|
|
20230905,133500,178742700,14690,14690,14690,14690,2
|
|
20230905,133400,178713320,14690,14690,14690,14690,0
|
|
20230905,133300,178713320,14690,14690,14690,14690,11
|
|
20230905,133200,178551730,14690,14690,14690,14690,2
|
|
20230905,133100,178522350,14690,14690,14690,14690,0
|
|
20230905,133000,178522350,14690,14690,14690,14690,229
|
|
20230905,132900,175158340,14690,14690,14690,14690,340
|
|
20230905,132800,170163740,14690,14690,14690,14690,0
|
|
20230905,132700,170163740,14690,14700,14700,14690,8
|
|
20230905,132600,170046170,14690,14690,14690,14690,0
|
|
20230905,132500,170046170,14690,14690,14690,14690,0
|
|
20230905,132400,170046170,14690,14690,14690,14690,2
|
|
20230905,132300,170016790,14700,14700,14700,14700,5
|
|
20230905,132200,169943290,14700,14690,14700,14690,7
|
|
20230905,132100,169840410,14700,14700,14700,14700,325
|
|
20230905,132000,165062910,14690,14690,14690,14690,30
|
|
20230905,131900,164622210,14690,14700,14700,14690,7
|
|
20230905,131800,164519330,14700,14700,14700,14700,23
|
|
20230905,131700,164181230,14700,14700,14700,14700,2
|
|
20230905,131600,164151830,14690,14690,14690,14690,0
|
|
20230905,131500,164151830,14690,14690,14690,14690,20
|
|
20230905,131400,163858030,14690,14690,14690,14690,2
|
|
20230905,131300,163828650,14690,14690,14690,14690,0
|
|
20230905,131200,163828650,14690,14690,14690,14690,0
|
|
20230905,131100,163828650,14690,14690,14690,14690,2
|
|
20230905,131000,163799270,14690,14690,14690,14690,0
|
|
20230905,130900,163799270,14690,14700,14700,14690,82
|
|
20230905,130800,162593890,14700,14700,14700,14700,1
|
|
20230905,130700,162579190,14700,14700,14700,14700,10
|
|
20230905,130600,162432190,14700,14700,14700,14700,210
|
|
20230905,130500,159345190,14710,14710,14710,14710,2
|
|
20230905,130400,159315770,14700,14700,14700,14700,0
|
|
20230905,130300,159315770,14700,14700,14700,14700,2
|
|
20230905,130200,159286370,14710,14710,14710,14710,565
|
|
20230905,130100,150975220,14700,14700,14700,14700,2
|
|
20230905,130000,150945820,14710,14710,14710,14710,3
|
|
20230905,125900,150901690,14710,14710,14710,14710,34
|
|
20230905,125800,150401550,14690,14700,14700,14690,173
|
|
20230905,125700,147860130,14690,14690,14690,14690,0
|
|
20230905,125600,147860130,14690,14690,14690,14690,3
|
|
20230905,125500,147816060,14710,14710,14710,14700,125
|
|
20230905,125400,145978400,14710,14710,14710,14710,0
|
|
20230905,125300,145978400,14710,14730,14730,14710,102
|
|
20230905,125200,144475980,14720,14720,14720,14720,1
|
|
20230905,125100,144461260,14720,14720,14720,14720,0
|
|
20230905,125000,144461260,14720,14720,14720,14720,1
|
|
20230905,124900,144446540,14730,14730,14730,14730,1
|
|
20230905,124800,144431810,14710,14710,14710,14710,2
|
|
20230905,124700,144402390,14710,14710,14710,14710,0
|
|
20230905,124600,144402390,14710,14710,14710,14710,0
|
|
20230905,124500,144402390,14710,14710,14710,14710,2
|
|
20230905,124400,144372970,14710,14710,14710,14710,0
|
|
20230905,124300,144372970,14710,14710,14710,14710,0
|
|
20230905,124200,144372970,14710,14710,14710,14710,7
|
|
20230905,124100,144270000,14730,14730,14730,14730,10
|
|
20230905,124000,144122700,14710,14710,14710,14710,2
|
|
20230905,123900,144093280,14720,14720,14720,14720,0
|
|
20230905,123800,144093280,14720,14720,14720,14720,1
|
|
20230905,123700,144078560,14720,14700,14720,14700,3
|
|
20230905,123600,144034440,14700,14700,14700,14700,0
|
|
20230905,123500,144034440,14700,14710,14710,14700,224
|
|
20230905,123400,140741100,14710,14710,14710,14710,3
|
|
20230905,123300,140696970,14710,14710,14710,14710,0
|
|
20230905,123200,140696970,14710,14710,14710,14710,2
|
|
20230905,123100,140667550,14710,14710,14710,14710,0
|
|
20230905,123000,140667550,14710,14710,14710,14710,5
|
|
20230905,122900,140594000,14700,14710,14710,14700,7
|
|
20230905,122800,140491050,14710,14710,14710,14710,13
|
|
20230905,122700,140299820,14700,14700,14700,14700,15
|
|
20230905,122600,140079320,14710,14710,14710,14710,5
|
|
20230905,122500,140005770,14700,14700,14700,14700,37
|
|
20230905,122400,139461870,14700,14700,14700,14700,3
|
|
20230905,122300,139417770,14700,14700,14700,14700,0
|
|
20230905,122200,139417770,14700,14700,14700,14700,0
|
|
20230905,122100,139417770,14700,14700,14700,14700,51
|
|
20230905,122000,138668070,14700,14700,14700,14700,0
|
|
20230905,121900,138668070,14700,14730,14730,14700,2872
|
|
20230905,121800,96427750,14730,14730,14730,14730,1
|
|
20230905,121700,96413020,14730,14730,14730,14730,0
|
|
20230905,121600,96413020,14730,14720,14730,14720,4
|
|
20230905,121500,96354130,14730,14720,14730,14720,2
|
|
20230905,121400,96324680,14720,14720,14730,14720,36
|
|
20230905,121300,95794750,14730,14720,14730,14720,3
|
|
20230905,121200,95750580,14720,14730,14730,14720,49
|
|
20230905,121100,95028930,14730,14730,14730,14730,5
|
|
20230905,121000,94955280,14730,14730,14730,14730,102
|
|
20230905,120900,93452820,14730,14730,14730,14730,1
|
|
20230905,120800,93438090,14720,14720,14720,14720,2
|
|
20230905,120700,93408650,14730,14730,14730,14730,0
|
|
20230905,120600,93408650,14730,14720,14730,14720,13
|
|
20230905,120500,93217180,14720,14720,14720,14720,0
|
|
20230905,120400,93217180,14720,14720,14720,14720,0
|
|
20230905,120300,93217180,14720,14720,14720,14720,2
|
|
20230905,120200,93187740,14730,14730,14730,14730,5
|
|
20230905,120100,93114090,14720,14720,14720,14720,2
|
|
20230905,120000,93084650,14730,14730,14730,14730,5
|
|
20230905,115900,93011000,14730,14730,14730,14730,166
|
|
20230905,115800,90565820,14740,14740,14740,14740,35
|
|
20230905,115700,90049920,14740,14740,14740,14740,0
|
|
20230905,115600,90049920,14740,14740,14740,14740,1
|
|
20230905,115500,90035180,14740,14740,14740,14730,121
|
|
20230905,115400,88252640,14740,14740,14740,14740,0
|
|
20230905,115300,88252640,14740,14740,14740,14730,9
|
|
20230905,115200,88120010,14730,14730,14730,14730,0
|
|
20230905,115100,88120010,14730,14730,14730,14730,0
|
|
20230905,115000,88120010,14730,14730,14730,14730,2
|
|
20230905,114900,88090550,14730,14730,14730,14730,0
|
|
20230905,114800,88090550,14730,14730,14730,14730,0
|
|
20230905,114700,88090550,14730,14730,14730,14730,5
|
|
20230905,114600,88016900,14750,14750,14750,14750,10
|
|
20230905,114500,87869400,14730,14730,14730,14730,2
|
|
20230905,114400,87839940,14740,14730,14740,14730,13
|
|
20230905,114300,87648330,14730,14730,14730,14730,0
|
|
20230905,114200,87648330,14730,14730,14730,14730,2
|
|
20230905,114100,87618870,14740,14740,14740,14740,0
|
|
20230905,114000,87618870,14740,14750,14750,14730,217
|
|
20230905,113900,84421380,14750,14750,14750,14750,21
|
|
20230905,113800,84111630,14740,14740,14740,14740,10
|
|
20230905,113700,83964230,14740,14740,14740,14740,2
|
|
20230905,113600,83934750,14750,14750,14750,14750,29
|
|
20230905,113500,83507000,14750,14750,14750,14750,0
|
|
20230905,113400,83507000,14750,14750,14750,14740,19
|
|
20230905,113300,83226870,14740,14740,14740,14740,0
|
|
20230905,113200,83226870,14740,14740,14740,14740,2
|
|
20230905,113100,83197390,14740,14740,14740,14740,0
|
|
20230905,113000,83197390,14740,14740,14740,14740,0
|
|
20230905,112900,83197390,14740,14740,14740,14740,2
|
|
20230905,112800,83167910,14740,14740,14740,14740,0
|
|
20230905,112700,83167910,14740,14740,14740,14740,1
|
|
20230905,112600,83153170,14740,14740,14740,14740,2
|
|
20230905,112500,83123690,14750,14750,14750,14750,0
|
|
20230905,112400,83123690,14750,14740,14750,14740,4
|
|
20230905,112300,83064710,14750,14740,14750,14740,200
|
|
20230905,112200,80115710,14730,14730,14730,14730,0
|
|
20230905,112100,80115710,14730,14730,14730,14730,3
|
|
20230905,112000,80071520,14730,14730,14730,14730,0
|
|
20230905,111900,80071520,14730,14730,14730,14730,2
|
|
20230905,111800,80042060,14720,14720,14720,14720,0
|
|
20230905,111700,80042060,14720,14720,14720,14720,0
|
|
20230905,111600,80042060,14720,14720,14720,14720,2
|
|
20230905,111500,80012620,14730,14730,14730,14730,0
|
|
20230905,111400,80012620,14730,14760,14760,14730,703
|
|
20230905,111300,69656270,14740,14740,14740,14740,2
|
|
20230905,111200,69626790,14760,14760,14760,14760,7
|
|
20230905,111100,69523470,14760,14740,14760,14740,5
|
|
20230905,111000,69449730,14740,14740,14740,14740,4
|
|
20230905,110900,69390770,14740,14740,14740,14740,6
|
|
20230905,110800,69302330,14740,14740,14740,14740,2
|
|
20230905,110700,69272850,14730,14730,14730,14730,0
|
|
20230905,110600,69272850,14730,14740,14740,14730,10
|
|
20230905,110500,69125500,14730,14740,14740,14730,3
|
|
20230905,110400,69081300,14730,14770,14770,14730,501
|
|
20230905,110300,61697630,14750,14750,14750,14750,2
|
|
20230905,110200,61668130,14780,14780,14780,14780,0
|
|
20230905,110100,61668130,14780,14780,14780,14780,2
|
|
20230905,110000,61638570,14750,14750,14750,14750,2
|
|
20230905,105900,61609070,14750,14750,14750,14750,0
|
|
20230905,105800,61609070,14750,14750,14750,14750,2
|
|
20230905,105700,61579570,14740,14740,14740,14740,0
|
|
20230905,105600,61579570,14740,14740,14740,14740,0
|
|
20230905,105500,61579570,14740,14740,14740,14740,36
|
|
20230905,105400,61048930,14800,14800,14800,14800,21
|
|
20230905,105300,60738130,14800,14800,14800,14800,3
|
|
20230905,105200,60693730,14740,14740,14740,14740,2
|
|
20230905,105100,60664250,14740,14740,14740,14740,0
|
|
20230905,105000,60664250,14740,14740,14740,14740,0
|
|
20230905,104900,60664250,14740,14740,14740,14740,0
|
|
20230905,104800,60664250,14740,14740,14740,14740,1
|
|
20230905,104700,60649510,14740,14740,14740,14740,0
|
|
20230905,104600,60649510,14740,14740,14740,14740,0
|
|
20230905,104500,60649510,14740,14740,14740,14740,0
|
|
20230905,104400,60649510,14740,14740,14740,14740,0
|
|
20230905,104300,60649510,14740,14740,14740,14740,0
|
|
20230905,104200,60649510,14740,14740,14740,14740,1
|
|
20230905,104100,60634770,14740,14740,14740,14740,12
|
|
20230905,104000,60457890,14740,14740,14740,14740,0
|
|
20230905,103900,60457890,14740,14740,14740,14740,53
|
|
20230905,103800,59676670,14740,14740,14740,14740,0
|
|
20230905,103700,59676670,14740,14740,14740,14740,0
|
|
20230905,103600,59676670,14740,14740,14740,14740,0
|
|
20230905,103500,59676670,14740,14740,14740,14740,0
|
|
20230905,103400,59676670,14740,14740,14740,14740,1
|
|
20230905,103300,59661930,14740,14740,14740,14740,0
|
|
20230905,103200,59661930,14740,14740,14740,14740,0
|
|
20230905,103100,59661930,14740,14740,14740,14740,0
|
|
20230905,103000,59661930,14740,14740,14740,14740,99
|
|
20230905,102900,58202670,14730,14730,14730,14730,0
|
|
20230905,102800,58202670,14730,14730,14730,14730,0
|
|
20230905,102700,58202670,14730,14730,14730,14730,0
|
|
20230905,102600,58202670,14730,14730,14730,14730,1
|
|
20230905,102500,58187940,14730,14730,14730,14730,1
|
|
20230905,102400,58173210,14730,14790,14790,14730,29
|
|
20230905,102300,57745870,14800,14800,14800,14800,0
|
|
20230905,102200,57745870,14800,14800,14800,14800,0
|
|
20230905,102100,57745870,14800,14800,14800,14800,12
|
|
20230905,102000,57568270,14810,14810,14810,14810,0
|
|
20230905,101900,57568270,14810,14810,14810,14810,0
|
|
20230905,101800,57568270,14810,14810,14810,14810,2
|
|
20230905,101700,57538650,14730,14730,14730,14730,0
|
|
20230905,101600,57538650,14730,14730,14730,14730,0
|
|
20230905,101500,57538650,14730,14730,14730,14730,0
|
|
20230905,101400,57538650,14730,14730,14730,14730,0
|
|
20230905,101300,57538650,14730,14730,14730,14730,0
|
|
20230905,101200,57538650,14730,14730,14730,14730,3
|
|
20230905,101100,57494460,14730,14730,14730,14730,0
|
|
20230905,101000,57494460,14730,14730,14730,14730,0
|
|
20230905,100900,57494460,14730,14730,14730,14730,30
|
|
20230905,100800,57052560,14730,14730,14730,14730,3
|
|
20230905,100700,57008370,14730,14740,14740,14730,303
|
|
20230905,100600,52544340,14740,14740,14740,14740,0
|
|
20230905,100500,52544340,14740,14760,14760,14740,180
|
|
20230905,100400,49890370,14740,14740,14740,14740,0
|
|
20230905,100300,49890370,14740,14740,14740,14740,0
|
|
20230905,100200,49890370,14740,14740,14740,14740,0
|
|
20230905,100100,49890370,14740,14790,14790,14740,174
|
|
20230905,100000,47322940,14780,14780,14780,14780,0
|
|
20230905,095900,47322940,14780,14780,14780,14780,0
|
|
20230905,095800,47322940,14780,14780,14780,14780,0
|
|
20230905,095700,47322940,14780,14780,14780,14780,0
|
|
20230905,095600,47322940,14780,14780,14780,14780,0
|
|
20230905,095500,47322940,14780,14780,14780,14780,0
|
|
20230905,095400,47322940,14780,14780,14780,14780,1
|
|
20230905,095300,47308160,14780,14780,14780,14780,20
|
|
20230905,095200,47012560,14780,14780,14780,14780,0
|
|
20230905,095100,47012560,14780,14780,14780,14780,0
|
|
20230905,095000,47012560,14780,14780,14780,14780,17
|
|
20230905,094900,46761300,14780,14780,14780,14780,5
|
|
20230905,094800,46687400,14770,14770,14770,14770,0
|
|
20230905,094700,46687400,14770,14750,14770,14740,170
|
|
20230905,094600,44180480,14750,14760,14760,14750,158
|
|
20230905,094500,41849780,14770,14770,14770,14770,1
|
|
20230905,094400,41835010,14770,14770,14770,14770,2
|
|
20230905,094300,41805470,14760,14760,14760,14760,5
|
|
20230905,094200,41731670,14760,14760,14760,14760,50
|
|
20230905,094100,40993670,14750,14750,14770,14750,161
|
|
20230905,094000,38617380,14760,14790,14790,14760,610
|
|
20230905,093900,29609360,14800,14800,14800,14800,147
|
|
20230905,093800,27433760,14800,14800,14800,14800,0
|
|
20230905,093700,27433760,14800,14800,14800,14800,100
|
|
20230905,093600,25953760,14800,14800,14800,14800,0
|
|
20230905,093500,25953760,14800,14800,14800,14800,3
|
|
20230905,093400,25909360,14800,14800,14800,14800,0
|
|
20230905,093300,25909360,14800,14800,14800,14800,2
|
|
20230905,093200,25879760,14800,14800,14800,14800,0
|
|
20230905,093100,25879760,14800,14800,14800,14800,28
|
|
20230905,093000,25465360,14810,14810,14810,14810,19
|
|
20230905,092900,25183970,14810,14810,14810,14810,122
|
|
20230905,092800,23377150,14800,14800,14800,14800,0
|
|
20230905,092700,23377150,14800,14810,14810,14800,5
|
|
20230905,092600,23303130,14800,14800,14800,14800,1
|
|
20230905,092500,23288330,14810,14810,14810,14810,20
|
|
20230905,092400,22992130,14770,14780,14780,14770,58
|
|
20230905,092300,22135450,14770,14770,14770,14770,0
|
|
20230905,092200,22135450,14770,14770,14770,14770,10
|
|
20230905,092100,21987750,14770,14770,14780,14770,14
|
|
20230905,092000,21780940,14770,14770,14770,14770,60
|
|
20230905,091900,20894740,14760,14780,14780,14760,117
|
|
20230905,091800,19167340,14770,14800,14800,14760,300
|
|
20230905,091700,14734160,14800,14800,14800,14800,48
|
|
20230905,091600,14023760,14810,14830,14830,14810,205
|
|
20230905,091500,10984370,14840,14840,14840,14840,5
|
|
20230905,091400,10910170,14840,14850,14850,14840,89
|
|
20230905,091300,9589350,14860,14860,14860,14860,10
|
|
20230905,091200,9440750,14870,14870,14870,14870,10
|
|
20230905,091100,9292050,14880,14890,14890,14880,21
|
|
20230905,091000,8979560,14890,14900,14910,14890,64
|
|
20230905,090900,8026140,14910,14900,14910,14900,10
|
|
20230905,090800,7877050,14910,14910,14910,14910,23
|
|
20230905,090700,7534120,14830,14830,14830,14830,35
|
|
20230905,090600,7015070,14820,14830,14830,14820,27
|
|
20230905,090500,6614860,14970,14970,14970,14970,18
|
|
20230905,090400,6345400,14730,14730,14730,14730,0
|
|
20230905,090300,6345400,14730,15000,15000,14730,202
|
|
20230905,090200,3357610,15010,15030,15030,15010,19
|
|
20230905,090100,3072240,15060,15060,15060,15060,0
|
|
20230905,090000,3072240,15060,15060,15060,15060,204
|