601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185800,85852890,15870,15870,15870,15870,10
|
|
20230921,185700,85852890,15870,15870,15870,15870,0
|
|
20230921,185600,85852890,15870,15870,15870,15870,0
|
|
20230921,185500,85852890,15870,15870,15870,15870,0
|
|
20230921,185400,85852890,15870,15870,15870,15870,0
|
|
20230921,185300,85852890,15870,15870,15870,15870,0
|
|
20230921,185200,85852890,15870,15870,15870,15870,0
|
|
20230921,185100,85852890,15870,15870,15870,15870,0
|
|
20230921,185000,85852890,15870,15870,15870,15870,0
|
|
20230921,184900,85852890,15870,15870,15870,15870,0
|
|
20230921,184800,85852890,15870,15870,15870,15870,0
|
|
20230921,184700,85852890,15870,15870,15870,15870,0
|
|
20230921,184600,85852890,15870,15870,15870,15870,0
|
|
20230921,184500,85852890,15870,15870,15870,15870,0
|
|
20230921,184400,85852890,15870,15870,15870,15870,0
|
|
20230921,184300,85852890,15870,15870,15870,15870,0
|
|
20230921,184200,85852890,15870,15870,15870,15870,0
|
|
20230921,184100,85852890,15870,15870,15870,15870,0
|
|
20230921,184000,85852890,15870,15870,15870,15870,0
|
|
20230921,183900,85852890,15870,15870,15870,15870,0
|
|
20230921,183800,85852890,15870,15870,15870,15870,0
|
|
20230921,183700,85852890,15870,15870,15870,15870,0
|
|
20230921,183600,85852890,15870,15870,15870,15870,0
|
|
20230921,183500,85852890,15870,15870,15870,15870,0
|
|
20230921,183400,85852890,15870,15870,15870,15870,0
|
|
20230921,183300,85852890,15870,15870,15870,15870,0
|
|
20230921,183200,85852890,15870,15870,15870,15870,0
|
|
20230921,183100,85852890,15870,15870,15870,15870,0
|
|
20230921,183000,85852890,15870,15870,15870,15870,0
|
|
20230921,182900,85852890,15870,15870,15870,15870,0
|
|
20230921,182800,85852890,15870,15870,15870,15870,10
|
|
20230921,182700,85852890,15870,15870,15870,15870,0
|
|
20230921,182600,85852890,15870,15870,15870,15870,0
|
|
20230921,182500,85852890,15870,15870,15870,15870,0
|
|
20230921,182400,85852890,15870,15870,15870,15870,0
|
|
20230921,182300,85852890,15870,15870,15870,15870,0
|
|
20230921,182200,85852890,15870,15870,15870,15870,0
|
|
20230921,182100,85852890,15870,15870,15870,15870,0
|
|
20230921,182000,85852890,15870,15870,15870,15870,0
|
|
20230921,181900,85852890,15870,15870,15870,15870,0
|
|
20230921,181800,85852890,15870,15870,15870,15870,0
|
|
20230921,181700,85852890,15870,15870,15870,15870,0
|
|
20230921,181600,85852890,15870,15870,15870,15870,0
|
|
20230921,181500,85852890,15870,15870,15870,15870,0
|
|
20230921,181400,85852890,15870,15870,15870,15870,0
|
|
20230921,181300,85852890,15870,15870,15870,15870,0
|
|
20230921,181200,85852890,15870,15870,15870,15870,0
|
|
20230921,181100,85852890,15870,15870,15870,15870,0
|
|
20230921,181000,85852890,15870,15870,15870,15870,0
|
|
20230921,180900,85852890,15870,15870,15870,15870,0
|
|
20230921,180800,85852890,15870,15870,15870,15870,0
|
|
20230921,180700,85852890,15870,15870,15870,15870,0
|
|
20230921,180600,85852890,15870,15870,15870,15870,0
|
|
20230921,180500,85852890,15870,15870,15870,15870,0
|
|
20230921,180400,85852890,15870,15870,15870,15870,0
|
|
20230921,180300,85852890,15870,15870,15870,15870,0
|
|
20230921,180200,85852890,15870,15870,15870,15870,0
|
|
20230921,180100,85852890,15870,15870,15870,15870,0
|
|
20230921,180000,85852890,15870,15870,15870,15870,0
|
|
20230921,175900,85852890,15870,15870,15870,15870,0
|
|
20230921,175800,85852890,15870,15870,15870,15870,10
|
|
20230921,175700,85852890,15870,15870,15870,15870,0
|
|
20230921,175600,85852890,15870,15870,15870,15870,0
|
|
20230921,175500,85852890,15870,15870,15870,15870,0
|
|
20230921,175400,85852890,15870,15870,15870,15870,0
|
|
20230921,175300,85852890,15870,15870,15870,15870,0
|
|
20230921,175200,85852890,15870,15870,15870,15870,0
|
|
20230921,175100,85852890,15870,15870,15870,15870,0
|
|
20230921,175000,85852890,15870,15870,15870,15870,0
|
|
20230921,174900,85852890,15870,15870,15870,15870,0
|
|
20230921,174800,85852890,15870,15870,15870,15870,0
|
|
20230921,174700,85852890,15870,15870,15870,15870,0
|
|
20230921,174600,85852890,15870,15870,15870,15870,0
|
|
20230921,174500,85852890,15870,15870,15870,15870,0
|
|
20230921,174400,85852890,15870,15870,15870,15870,0
|
|
20230921,174300,85852890,15870,15870,15870,15870,0
|
|
20230921,174200,85852890,15870,15870,15870,15870,0
|
|
20230921,174100,85852890,15870,15870,15870,15870,0
|
|
20230921,174000,85852890,15870,15870,15870,15870,0
|
|
20230921,173900,85852890,15870,15870,15870,15870,0
|
|
20230921,173800,85852890,15870,15870,15870,15870,0
|
|
20230921,173700,85852890,15870,15870,15870,15870,0
|
|
20230921,173600,85852890,15870,15870,15870,15870,0
|
|
20230921,173500,85852890,15870,15870,15870,15870,0
|
|
20230921,173400,85852890,15870,15870,15870,15870,0
|
|
20230921,173300,85852890,15870,15870,15870,15870,0
|
|
20230921,173200,85852890,15870,15870,15870,15870,0
|
|
20230921,173100,85852890,15870,15870,15870,15870,0
|
|
20230921,173000,85852890,15870,15870,15870,15870,0
|
|
20230921,172900,85852890,15870,15870,15870,15870,0
|
|
20230921,172800,85852890,15870,15870,15870,15870,10
|
|
20230921,172700,85852890,15870,15870,15870,15870,0
|
|
20230921,172600,85852890,15870,15870,15870,15870,0
|
|
20230921,172500,85852890,15870,15870,15870,15870,0
|
|
20230921,172400,85852890,15870,15870,15870,15870,0
|
|
20230921,172300,85852890,15870,15870,15870,15870,0
|
|
20230921,172200,85852890,15870,15870,15870,15870,0
|
|
20230921,172100,85852890,15870,15870,15870,15870,0
|
|
20230921,172000,85852890,15870,15870,15870,15870,0
|
|
20230921,171900,85852890,15870,15870,15870,15870,0
|
|
20230921,171800,85852890,15870,15870,15870,15870,0
|
|
20230921,171700,85852890,15870,15870,15870,15870,0
|
|
20230921,171600,85852890,15870,15870,15870,15870,0
|
|
20230921,171500,85852890,15870,15870,15870,15870,0
|
|
20230921,171400,85852890,15870,15870,15870,15870,0
|
|
20230921,171300,85852890,15870,15870,15870,15870,0
|
|
20230921,171200,85852890,15870,15870,15870,15870,0
|
|
20230921,171100,85852890,15870,15870,15870,15870,0
|
|
20230921,171000,85852890,15870,15870,15870,15870,0
|
|
20230921,170900,85852890,15870,15870,15870,15870,0
|
|
20230921,170800,85852890,15870,15870,15870,15870,0
|
|
20230921,170700,85852890,15870,15870,15870,15870,0
|
|
20230921,170600,85852890,15870,15870,15870,15870,0
|
|
20230921,170500,85852890,15870,15870,15870,15870,0
|
|
20230921,170400,85852890,15870,15870,15870,15870,0
|
|
20230921,170300,85852890,15870,15870,15870,15870,0
|
|
20230921,170200,85852890,15870,15870,15870,15870,0
|
|
20230921,170100,85852890,15870,15870,15870,15870,0
|
|
20230921,170000,85852890,15870,15870,15870,15870,0
|
|
20230921,165900,85852890,15870,15870,15870,15870,0
|
|
20230921,165800,85852890,15870,15870,15870,15870,10
|
|
20230921,165700,85852890,15870,15870,15870,15870,0
|
|
20230921,165600,85852890,15870,15870,15870,15870,0
|
|
20230921,165500,85852890,15870,15870,15870,15870,0
|
|
20230921,165400,85852890,15870,15870,15870,15870,0
|
|
20230921,165300,85852890,15870,15870,15870,15870,0
|
|
20230921,165200,85852890,15870,15870,15870,15870,0
|
|
20230921,165100,85852890,15870,15870,15870,15870,0
|
|
20230921,165000,85852890,15870,15870,15870,15870,0
|
|
20230921,164900,85852890,15870,15870,15870,15870,0
|
|
20230921,164800,85852890,15870,15870,15870,15870,0
|
|
20230921,164700,85852890,15870,15870,15870,15870,0
|
|
20230921,164600,85852890,15870,15870,15870,15870,0
|
|
20230921,164500,85852890,15870,15870,15870,15870,0
|
|
20230921,164400,85852890,15870,15870,15870,15870,0
|
|
20230921,164300,85852890,15870,15870,15870,15870,0
|
|
20230921,164200,85852890,15870,15870,15870,15870,0
|
|
20230921,164100,85852890,15870,15870,15870,15870,0
|
|
20230921,164000,85852890,15870,15870,15870,15870,0
|
|
20230921,163900,85852890,15870,15870,15870,15870,0
|
|
20230921,163800,85852890,15870,15870,15870,15870,0
|
|
20230921,163700,85852890,15870,15870,15870,15870,0
|
|
20230921,163600,85852890,15870,15870,15870,15870,0
|
|
20230921,163500,85852890,15870,15870,15870,15870,0
|
|
20230921,163400,85852890,15870,15870,15870,15870,0
|
|
20230921,163300,85852890,15870,15870,15870,15870,0
|
|
20230921,163200,85852890,15870,15870,15870,15870,0
|
|
20230921,163100,85852890,15870,15870,15870,15870,0
|
|
20230921,163000,85852890,15870,15870,15870,15870,0
|
|
20230921,162900,85852890,15870,15870,15870,15870,0
|
|
20230921,162800,85852890,15870,15870,15870,15870,10
|
|
20230921,162700,85852890,15870,15870,15870,15870,0
|
|
20230921,162600,85852890,15870,15870,15870,15870,0
|
|
20230921,162500,85852890,15870,15870,15870,15870,0
|
|
20230921,162400,85852890,15870,15870,15870,15870,0
|
|
20230921,162300,85852890,15870,15870,15870,15870,0
|
|
20230921,162200,85852890,15870,15870,15870,15870,0
|
|
20230921,162100,85852890,15870,15870,15870,15870,0
|
|
20230921,162000,85852890,15870,15870,15870,15870,0
|
|
20230921,161900,85852890,15870,15870,15870,15870,0
|
|
20230921,161800,85852890,15870,15870,15870,15870,0
|
|
20230921,161700,85852890,15870,15870,15870,15870,0
|
|
20230921,161600,85852890,15870,15870,15870,15870,0
|
|
20230921,161500,85852890,15870,15870,15870,15870,0
|
|
20230921,161400,85852890,15870,15870,15870,15870,0
|
|
20230921,161300,85852890,15870,15870,15870,15870,0
|
|
20230921,161200,85852890,15870,15870,15870,15870,0
|
|
20230921,161100,85852890,15870,15870,15870,15870,0
|
|
20230921,161000,85852890,15870,15870,15870,15870,0
|
|
20230921,160900,85852890,15870,15870,15870,15870,0
|
|
20230921,160800,85852890,15870,15870,15870,15870,0
|
|
20230921,160700,85852890,15870,15870,15870,15870,0
|
|
20230921,160600,85852890,15870,15870,15870,15870,0
|
|
20230921,160500,85852890,15870,15870,15870,15870,0
|
|
20230921,160400,85852890,15870,15870,15870,15870,0
|
|
20230921,160300,85852890,15870,15870,15870,15870,0
|
|
20230921,160200,85852890,15870,15870,15870,15870,0
|
|
20230921,160100,85852890,15870,15870,15870,15870,0
|
|
20230921,160000,85852890,15870,15870,15870,15870,0
|
|
20230921,155900,85852890,15870,15870,15870,15870,0
|
|
20230921,155800,85852890,15870,15870,15870,15870,10
|
|
20230921,155700,85852890,15870,15870,15870,15870,0
|
|
20230921,155600,85852890,15870,15870,15870,15870,0
|
|
20230921,155500,85852890,15870,15870,15870,15870,0
|
|
20230921,155400,85852890,15870,15870,15870,15870,0
|
|
20230921,155300,85852890,15870,15870,15870,15870,0
|
|
20230921,155200,85852890,15870,15870,15870,15870,0
|
|
20230921,155100,85852890,15870,15870,15870,15870,0
|
|
20230921,155000,85852890,15870,15870,15870,15870,0
|
|
20230921,154900,85852890,15870,15870,15870,15870,0
|
|
20230921,154800,85852890,15870,15870,15870,15870,0
|
|
20230921,154700,85852890,15870,15870,15870,15870,0
|
|
20230921,154600,85852890,15870,15870,15870,15870,0
|
|
20230921,154500,85852890,15870,15870,15870,15870,0
|
|
20230921,154400,85852890,15870,15870,15870,15870,0
|
|
20230921,154300,85852890,15870,15870,15870,15870,0
|
|
20230921,154200,85852890,15870,15870,15870,15870,0
|
|
20230921,154100,85852890,15870,15870,15870,15870,0
|
|
20230921,154000,85852890,15870,15870,15870,15870,0
|
|
20230921,153900,85852890,15870,15870,15870,15870,0
|
|
20230921,153800,85852890,15870,15870,15870,15870,0
|
|
20230921,153700,85852890,15870,15870,15870,15870,0
|
|
20230921,153600,85852890,15870,15870,15870,15870,0
|
|
20230921,153500,85852890,15870,15870,15870,15870,0
|
|
20230921,153400,85852890,15870,15870,15870,15870,0
|
|
20230921,153300,85852890,15870,15870,15870,15870,0
|
|
20230921,153200,85852890,15870,15870,15870,15870,0
|
|
20230921,153100,85852890,15870,15870,15870,15870,0
|
|
20230921,153000,85852890,15870,15870,15870,15870,10
|
|
20230921,152900,85694190,15870,15870,15870,15870,0
|
|
20230921,152800,85694190,15870,15870,15870,15870,0
|
|
20230921,152700,85694190,15870,15870,15870,15870,0
|
|
20230921,152600,85694190,15870,15870,15870,15870,0
|
|
20230921,152500,85694190,15870,15870,15870,15870,0
|
|
20230921,152400,85694190,15870,15870,15870,15870,0
|
|
20230921,152300,85694190,15870,15870,15870,15870,0
|
|
20230921,152200,85694190,15870,15870,15870,15870,0
|
|
20230921,152100,85694190,15870,15870,15870,15870,0
|
|
20230921,152000,85694190,15870,15870,15870,15870,0
|
|
20230921,151900,85694190,15870,15870,15870,15870,1
|
|
20230921,151800,85678320,15870,15870,15870,15870,0
|
|
20230921,151700,85678320,15870,15870,15870,15870,0
|
|
20230921,151600,85678320,15870,15870,15870,15870,0
|
|
20230921,151500,85678320,15870,15870,15870,15870,0
|
|
20230921,151400,85678320,15870,15870,15870,15870,0
|
|
20230921,151300,85678320,15870,15870,15870,15870,0
|
|
20230921,151200,85678320,15870,15870,15870,15870,0
|
|
20230921,151100,85678320,15870,15870,15870,15870,0
|
|
20230921,151000,85678320,15870,15830,15870,15830,100
|
|
20230921,150900,84091440,15870,15830,15870,15830,200
|
|
20230921,150800,80917680,15870,15830,15870,15830,400
|
|
20230921,150700,74571880,15830,15830,15830,15830,4
|
|
20230921,150600,74508560,15830,15830,15830,15830,0
|
|
20230921,150500,74508560,15830,15830,15830,15830,1
|
|
20230921,150400,74492730,15820,15820,15820,15820,32
|
|
20230921,150300,73986490,15870,15870,15870,15870,0
|
|
20230921,150200,73986490,15870,15870,15870,15870,0
|
|
20230921,150100,73986490,15870,15870,15870,15870,0
|
|
20230921,150000,73986490,15870,15870,15870,15870,0
|
|
20230921,145900,73986490,15870,15870,15870,15870,0
|
|
20230921,145800,73986490,15870,15870,15870,15870,0
|
|
20230921,145700,73986490,15870,15870,15870,15870,50
|
|
20230921,145600,73192990,15870,15870,15870,15870,200
|
|
20230921,145500,70018990,15890,15890,15890,15890,0
|
|
20230921,145400,70018990,15890,15870,15890,15870,400
|
|
20230921,145300,63667660,15880,15880,15880,15880,0
|
|
20230921,145200,63667660,15880,15880,15880,15880,0
|
|
20230921,145100,63667660,15880,15880,15880,15880,0
|
|
20230921,145000,63667660,15880,15880,15880,15880,0
|
|
20230921,144900,63667660,15880,15880,15880,15880,0
|
|
20230921,144800,63667660,15880,15880,15880,15880,0
|
|
20230921,144700,63667660,15880,15880,15880,15880,0
|
|
20230921,144600,63667660,15880,15880,15880,15880,0
|
|
20230921,144500,63667660,15880,15880,15880,15880,0
|
|
20230921,144400,63667660,15880,15880,15880,15880,0
|
|
20230921,144300,63667660,15880,15880,15880,15880,0
|
|
20230921,144200,63667660,15880,15880,15880,15880,0
|
|
20230921,144100,63667660,15880,15880,15880,15880,0
|
|
20230921,144000,63667660,15880,15880,15880,15880,0
|
|
20230921,143900,63667660,15880,15880,15880,15880,0
|
|
20230921,143800,63667660,15880,15880,15880,15880,0
|
|
20230921,143700,63667660,15880,15880,15880,15880,0
|
|
20230921,143600,63667660,15880,15880,15880,15880,0
|
|
20230921,143500,63667660,15880,15880,15880,15880,0
|
|
20230921,143400,63667660,15880,15880,15880,15880,0
|
|
20230921,143300,63667660,15880,15880,15880,15880,0
|
|
20230921,143200,63667660,15880,15880,15880,15880,1
|
|
20230921,143100,63651780,15790,15800,15800,15790,30
|
|
20230921,143000,63177950,15880,15880,15880,15880,0
|
|
20230921,142900,63177950,15880,15880,15880,15880,27
|
|
20230921,142800,62749190,15880,15880,15880,15880,0
|
|
20230921,142700,62749190,15880,15880,15880,15880,1
|
|
20230921,142600,62733310,15800,15800,15800,15800,9
|
|
20230921,142500,62591110,15890,15890,15890,15890,0
|
|
20230921,142400,62591110,15890,15890,15890,15890,0
|
|
20230921,142300,62591110,15890,15890,15890,15890,0
|
|
20230921,142200,62591110,15890,15890,15890,15890,0
|
|
20230921,142100,62591110,15890,15890,15890,15890,1
|
|
20230921,142000,62575220,15800,15800,15800,15800,47
|
|
20230921,141900,61832620,15800,15800,15800,15800,0
|
|
20230921,141800,61832620,15800,15810,15810,15800,30
|
|
20230921,141700,61358610,15890,15890,15890,15890,0
|
|
20230921,141600,61358610,15890,15890,15890,15890,0
|
|
20230921,141500,61358610,15890,15890,15890,15890,0
|
|
20230921,141400,61358610,15890,15890,15890,15890,0
|
|
20230921,141300,61358610,15890,15890,15890,15890,0
|
|
20230921,141200,61358610,15890,15890,15890,15890,0
|
|
20230921,141100,61358610,15890,15890,15890,15890,0
|
|
20230921,141000,61358610,15890,15890,15890,15890,0
|
|
20230921,140900,61358610,15890,15890,15890,15890,0
|
|
20230921,140800,61358610,15890,15890,15890,15890,1
|
|
20230921,140700,61342720,15800,15800,15800,15800,0
|
|
20230921,140600,61342720,15800,15800,15800,15800,0
|
|
20230921,140500,61342720,15800,15820,15890,15800,330
|
|
20230921,140400,56107910,15820,15820,15820,15820,0
|
|
20230921,140300,56107910,15820,15820,15820,15820,0
|
|
20230921,140200,56107910,15820,15820,15820,15820,0
|
|
20230921,140100,56107910,15820,15820,15820,15820,0
|
|
20230921,140000,56107910,15820,15820,15820,15820,0
|
|
20230921,135900,56107910,15820,15820,15820,15820,0
|
|
20230921,135800,56107910,15820,15820,15820,15820,0
|
|
20230921,135700,56107910,15820,15820,15820,15820,120
|
|
20230921,135600,54209510,15820,15820,15820,15820,0
|
|
20230921,135500,54209510,15820,15820,15820,15820,0
|
|
20230921,135400,54209510,15820,15820,15820,15820,0
|
|
20230921,135300,54209510,15820,15820,15820,15820,205
|
|
20230921,135200,50966410,15800,15800,15800,15800,0
|
|
20230921,135100,50966410,15800,15800,15800,15800,12
|
|
20230921,135000,50776810,15820,15820,15820,15820,0
|
|
20230921,134900,50776810,15820,15820,15820,15820,0
|
|
20230921,134800,50776810,15820,15820,15820,15820,37
|
|
20230921,134700,50191470,15820,15820,15820,15820,0
|
|
20230921,134600,50191470,15820,15820,15820,15820,0
|
|
20230921,134500,50191470,15820,15820,15820,15820,0
|
|
20230921,134400,50191470,15820,15820,15820,15820,0
|
|
20230921,134300,50191470,15820,15820,15820,15820,0
|
|
20230921,134200,50191470,15820,15820,15820,15820,0
|
|
20230921,134100,50191470,15820,15820,15820,15820,0
|
|
20230921,134000,50191470,15820,15820,15820,15820,0
|
|
20230921,133900,50191470,15820,15820,15820,15820,0
|
|
20230921,133800,50191470,15820,15820,15820,15820,0
|
|
20230921,133700,50191470,15820,15820,15820,15820,0
|
|
20230921,133600,50191470,15820,15820,15820,15820,0
|
|
20230921,133500,50191470,15820,15820,15820,15820,0
|
|
20230921,133400,50191470,15820,15820,15820,15820,0
|
|
20230921,133300,50191470,15820,15820,15820,15820,3
|
|
20230921,133200,50144010,15800,15800,15800,15800,0
|
|
20230921,133100,50144010,15800,15800,15800,15800,0
|
|
20230921,133000,50144010,15800,15800,15800,15800,1
|
|
20230921,132900,50128210,15800,15800,15800,15800,0
|
|
20230921,132800,50128210,15800,15800,15800,15800,0
|
|
20230921,132700,50128210,15800,15800,15800,15800,0
|
|
20230921,132600,50128210,15800,15800,15800,15800,0
|
|
20230921,132500,50128210,15800,15800,15800,15800,0
|
|
20230921,132400,50128210,15800,15800,15800,15800,246
|
|
20230921,132300,46241410,15810,15820,15820,15810,723
|
|
20230921,132200,34810380,15820,15820,15820,15820,0
|
|
20230921,132100,34810380,15820,15820,15820,15820,0
|
|
20230921,132000,34810380,15820,15820,15820,15820,0
|
|
20230921,131900,34810380,15820,15820,15820,15820,0
|
|
20230921,131800,34810380,15820,15820,15820,15820,0
|
|
20230921,131700,34810380,15820,15820,15820,15820,0
|
|
20230921,131600,34810380,15820,15820,15820,15820,0
|
|
20230921,131500,34810380,15820,15820,15820,15820,50
|
|
20230921,131400,34019380,15860,15820,15860,15820,200
|
|
20230921,131300,30853380,15820,15820,15820,15820,0
|
|
20230921,131200,30853380,15820,15820,15820,15820,0
|
|
20230921,131100,30853380,15820,15820,15820,15820,30
|
|
20230921,131000,30378780,15820,15820,15820,15820,0
|
|
20230921,130900,30378780,15820,15820,15820,15820,0
|
|
20230921,130800,30378780,15820,15820,15820,15820,0
|
|
20230921,130700,30378780,15820,15820,15820,15820,78
|
|
20230921,130600,29144820,15820,15820,15820,15820,0
|
|
20230921,130500,29144820,15820,15820,15820,15820,1
|
|
20230921,130400,29129000,15860,15860,15860,15860,0
|
|
20230921,130300,29129000,15860,15860,15860,15860,0
|
|
20230921,130200,29129000,15860,15860,15860,15860,0
|
|
20230921,130100,29129000,15860,15860,15860,15860,0
|
|
20230921,130000,29129000,15860,15860,15860,15860,0
|
|
20230921,125900,29129000,15860,15860,15860,15860,0
|
|
20230921,125800,29129000,15860,15860,15860,15860,0
|
|
20230921,125700,29129000,15860,15820,15860,15820,51
|
|
20230921,125600,28322140,15860,15860,15860,15860,0
|
|
20230921,125500,28322140,15860,15860,15860,15860,1
|
|
20230921,125400,28306280,15820,15840,15840,15820,40
|
|
20230921,125300,27673450,15860,15860,15860,15860,0
|
|
20230921,125200,27673450,15860,15860,15860,15860,0
|
|
20230921,125100,27673450,15860,15860,15860,15860,0
|
|
20230921,125000,27673450,15860,15860,15860,15860,0
|
|
20230921,124900,27673450,15860,15860,15860,15860,0
|
|
20230921,124800,27673450,15860,15860,15860,15860,0
|
|
20230921,124700,27673450,15860,15860,15860,15860,0
|
|
20230921,124600,27673450,15860,15860,15860,15860,0
|
|
20230921,124500,27673450,15860,15860,15860,15860,0
|
|
20230921,124400,27673450,15860,15860,15860,15860,0
|
|
20230921,124300,27673450,15860,15860,15860,15860,0
|
|
20230921,124200,27673450,15860,15860,15860,15860,0
|
|
20230921,124100,27673450,15860,15860,15860,15860,1
|
|
20230921,124000,27657590,15860,15860,15860,15860,0
|
|
20230921,123900,27657590,15860,15860,15860,15860,0
|
|
20230921,123800,27657590,15860,15860,15860,15860,0
|
|
20230921,123700,27657590,15860,15860,15860,15860,0
|
|
20230921,123600,27657590,15860,15860,15860,15860,0
|
|
20230921,123500,27657590,15860,15860,15860,15860,0
|
|
20230921,123400,27657590,15860,15860,15860,15860,0
|
|
20230921,123300,27657590,15860,15860,15860,15860,0
|
|
20230921,123200,27657590,15860,15860,15860,15860,0
|
|
20230921,123100,27657590,15860,15860,15860,15860,0
|
|
20230921,123000,27657590,15860,15860,15860,15860,0
|
|
20230921,122900,27657590,15860,15860,15860,15860,0
|
|
20230921,122800,27657590,15860,15860,15860,15860,0
|
|
20230921,122700,27657590,15860,15860,15860,15860,0
|
|
20230921,122600,27657590,15860,15860,15860,15860,0
|
|
20230921,122500,27657590,15860,15860,15860,15860,0
|
|
20230921,122400,27657590,15860,15860,15860,15860,0
|
|
20230921,122300,27657590,15860,15860,15860,15860,0
|
|
20230921,122200,27657590,15860,15860,15860,15860,0
|
|
20230921,122100,27657590,15860,15860,15860,15860,0
|
|
20230921,122000,27657590,15860,15860,15860,15860,0
|
|
20230921,121900,27657590,15860,15860,15860,15860,0
|
|
20230921,121800,27657590,15860,15860,15860,15860,0
|
|
20230921,121700,27657590,15860,15860,15860,15860,0
|
|
20230921,121600,27657590,15860,15860,15860,15860,0
|
|
20230921,121500,27657590,15860,15860,15860,15860,0
|
|
20230921,121400,27657590,15860,15860,15860,15860,0
|
|
20230921,121300,27657590,15860,15860,15860,15860,0
|
|
20230921,121200,27657590,15860,15860,15860,15860,0
|
|
20230921,121100,27657590,15860,15860,15860,15860,0
|
|
20230921,121000,27657590,15860,15860,15860,15860,0
|
|
20230921,120900,27657590,15860,15860,15860,15860,0
|
|
20230921,120800,27657590,15860,15860,15860,15860,0
|
|
20230921,120700,27657590,15860,15860,15860,15860,0
|
|
20230921,120600,27657590,15860,15860,15860,15860,0
|
|
20230921,120500,27657590,15860,15860,15860,15860,0
|
|
20230921,120400,27657590,15860,15860,15860,15860,0
|
|
20230921,120300,27657590,15860,15860,15860,15860,0
|
|
20230921,120200,27657590,15860,15860,15860,15860,0
|
|
20230921,120100,27657590,15860,15860,15860,15860,0
|
|
20230921,120000,27657590,15860,15860,15860,15860,0
|
|
20230921,115900,27657590,15860,15860,15860,15860,0
|
|
20230921,115800,27657590,15860,15860,15860,15860,0
|
|
20230921,115700,27657590,15860,15860,15860,15860,0
|
|
20230921,115600,27657590,15860,15860,15860,15860,0
|
|
20230921,115500,27657590,15860,15860,15860,15860,0
|
|
20230921,115400,27657590,15860,15860,15860,15860,0
|
|
20230921,115300,27657590,15860,15860,15860,15860,0
|
|
20230921,115200,27657590,15860,15860,15860,15860,0
|
|
20230921,115100,27657590,15860,15860,15860,15860,0
|
|
20230921,115000,27657590,15860,15860,15860,15860,0
|
|
20230921,114900,27657590,15860,15860,15860,15860,0
|
|
20230921,114800,27657590,15860,15860,15860,15860,0
|
|
20230921,114700,27657590,15860,15860,15860,15860,0
|
|
20230921,114600,27657590,15860,15860,15860,15860,0
|
|
20230921,114500,27657590,15860,15860,15860,15860,0
|
|
20230921,114400,27657590,15860,15860,15860,15860,0
|
|
20230921,114300,27657590,15860,15860,15860,15860,75
|
|
20230921,114200,26468090,15870,15870,15870,15870,0
|
|
20230921,114100,26468090,15870,15870,15870,15870,20
|
|
20230921,114000,26150690,15870,15870,15870,15870,0
|
|
20230921,113900,26150690,15870,15870,15870,15870,0
|
|
20230921,113800,26150690,15870,15870,15870,15870,0
|
|
20230921,113700,26150690,15870,15870,15870,15870,0
|
|
20230921,113600,26150690,15870,15870,15870,15870,0
|
|
20230921,113500,26150690,15870,15870,15870,15870,0
|
|
20230921,113400,26150690,15870,15870,15870,15870,0
|
|
20230921,113300,26150690,15870,15870,15870,15870,0
|
|
20230921,113200,26150690,15870,15870,15870,15870,0
|
|
20230921,113100,26150690,15870,15870,15870,15870,0
|
|
20230921,113000,26150690,15870,15870,15870,15870,0
|
|
20230921,112900,26150690,15870,15870,15870,15870,2
|
|
20230921,112800,26118950,15870,15870,15870,15870,1
|
|
20230921,112700,26103080,15870,15870,15870,15870,0
|
|
20230921,112600,26103080,15870,15870,15870,15870,0
|
|
20230921,112500,26103080,15870,15870,15870,15870,0
|
|
20230921,112400,26103080,15870,15870,15870,15870,0
|
|
20230921,112300,26103080,15870,15870,15870,15870,0
|
|
20230921,112200,26103080,15870,15870,15870,15870,0
|
|
20230921,112100,26103080,15870,15870,15870,15870,0
|
|
20230921,112000,26103080,15870,15870,15870,15870,0
|
|
20230921,111900,26103080,15870,15870,15870,15870,0
|
|
20230921,111800,26103080,15870,15870,15870,15870,0
|
|
20230921,111700,26103080,15870,15870,15870,15870,0
|
|
20230921,111600,26103080,15870,15870,15870,15870,0
|
|
20230921,111500,26103080,15870,15870,15870,15870,0
|
|
20230921,111400,26103080,15870,15870,15870,15870,0
|
|
20230921,111300,26103080,15870,15870,15870,15870,0
|
|
20230921,111200,26103080,15870,15870,15870,15870,0
|
|
20230921,111100,26103080,15870,15870,15870,15870,0
|
|
20230921,111000,26103080,15870,15870,15870,15870,0
|
|
20230921,110900,26103080,15870,15870,15870,15870,0
|
|
20230921,110800,26103080,15870,15870,15870,15870,0
|
|
20230921,110700,26103080,15870,15870,15870,15870,0
|
|
20230921,110600,26103080,15870,15870,15870,15870,20
|
|
20230921,110500,25785680,15860,15860,15860,15860,0
|
|
20230921,110400,25785680,15860,15860,15860,15860,7
|
|
20230921,110300,25674660,15860,15860,15860,15860,0
|
|
20230921,110200,25674660,15860,15860,15860,15860,0
|
|
20230921,110100,25674660,15860,15860,15860,15860,0
|
|
20230921,110000,25674660,15860,15860,15860,15860,0
|
|
20230921,105900,25674660,15860,15860,15860,15860,0
|
|
20230921,105800,25674660,15860,15860,15860,15860,0
|
|
20230921,105700,25674660,15860,15860,15860,15860,0
|
|
20230921,105600,25674660,15860,15860,15860,15860,0
|
|
20230921,105500,25674660,15860,15860,15860,15860,0
|
|
20230921,105400,25674660,15860,15860,15860,15860,1
|
|
20230921,105300,25658800,15870,15870,15870,15870,14
|
|
20230921,105200,25436620,15870,15870,15870,15870,0
|
|
20230921,105100,25436620,15870,15870,15870,15870,0
|
|
20230921,105000,25436620,15870,15870,15870,15870,0
|
|
20230921,104900,25436620,15870,15870,15870,15870,0
|
|
20230921,104800,25436620,15870,15870,15870,15870,0
|
|
20230921,104700,25436620,15870,15870,15870,15870,0
|
|
20230921,104600,25436620,15870,15870,15870,15870,0
|
|
20230921,104500,25436620,15870,15870,15870,15870,0
|
|
20230921,104400,25436620,15870,15870,15870,15870,0
|
|
20230921,104300,25436620,15870,15870,15870,15870,0
|
|
20230921,104200,25436620,15870,15870,15870,15870,0
|
|
20230921,104100,25436620,15870,15870,15870,15870,0
|
|
20230921,104000,25436620,15870,15870,15870,15870,1
|
|
20230921,103900,25420750,15810,15820,15820,15810,30
|
|
20230921,103800,24946400,15860,15860,15860,15860,0
|
|
20230921,103700,24946400,15860,15860,15860,15860,0
|
|
20230921,103600,24946400,15860,15860,15860,15860,0
|
|
20230921,103500,24946400,15860,15860,15860,15860,0
|
|
20230921,103400,24946400,15860,15860,15860,15860,0
|
|
20230921,103300,24946400,15860,15860,15860,15860,303
|
|
20230921,103200,20140820,15870,15870,15870,15870,0
|
|
20230921,103100,20140820,15870,15870,15870,15870,1
|
|
20230921,103000,20124950,15880,15880,15880,15880,0
|
|
20230921,102900,20124950,15880,15880,15880,15880,0
|
|
20230921,102800,20124950,15880,15880,15880,15880,0
|
|
20230921,102700,20124950,15880,15880,15880,15880,0
|
|
20230921,102600,20124950,15880,15880,15880,15880,0
|
|
20230921,102500,20124950,15880,15880,15880,15880,0
|
|
20230921,102400,20124950,15880,15880,15880,15880,1
|
|
20230921,102300,20109070,15880,15880,15880,15880,0
|
|
20230921,102200,20109070,15880,15880,15880,15880,0
|
|
20230921,102100,20109070,15880,15880,15880,15880,0
|
|
20230921,102000,20109070,15880,15880,15880,15880,0
|
|
20230921,101900,20109070,15880,15810,15880,15810,41
|
|
20230921,101800,19460790,15900,15900,15900,15900,0
|
|
20230921,101700,19460790,15900,15900,15900,15900,0
|
|
20230921,101600,19460790,15900,15900,15900,15900,0
|
|
20230921,101500,19460790,15900,15900,15900,15900,0
|
|
20230921,101400,19460790,15900,15900,15900,15900,0
|
|
20230921,101300,19460790,15900,15900,15900,15900,0
|
|
20230921,101200,19460790,15900,15900,15900,15900,0
|
|
20230921,101100,19460790,15900,15810,15900,15810,34
|
|
20230921,101000,18923160,15830,15830,15830,15830,17
|
|
20230921,100900,18654050,15830,15830,15830,15830,0
|
|
20230921,100800,18654050,15830,15830,15830,15830,3
|
|
20230921,100700,18606560,15830,15830,15830,15830,0
|
|
20230921,100600,18606560,15830,15830,15830,15830,11
|
|
20230921,100500,18432430,15830,15830,15830,15830,0
|
|
20230921,100400,18432430,15830,15830,15830,15830,0
|
|
20230921,100300,18432430,15830,15830,15830,15830,30
|
|
20230921,100200,17957530,15900,15900,15900,15900,0
|
|
20230921,100100,17957530,15900,15900,15900,15900,0
|
|
20230921,100000,17957530,15900,15900,15900,15900,0
|
|
20230921,095900,17957530,15900,15900,15900,15900,0
|
|
20230921,095800,17957530,15900,15900,15900,15900,0
|
|
20230921,095700,17957530,15900,15830,15900,15830,300
|
|
20230921,095600,13206710,15820,15820,15820,15820,397
|
|
20230921,095500,6926170,15830,15830,15830,15830,0
|
|
20230921,095400,6926170,15830,15830,15830,15830,0
|
|
20230921,095300,6926170,15830,15830,15830,15830,0
|
|
20230921,095200,6926170,15830,15830,15830,15830,0
|
|
20230921,095100,6926170,15830,15830,15830,15830,0
|
|
20230921,095000,6926170,15830,15830,15830,15830,0
|
|
20230921,094900,6926170,15830,15830,15830,15830,10
|
|
20230921,094800,6767870,15830,15830,15830,15830,1
|
|
20230921,094700,6752040,15830,15830,15830,15830,0
|
|
20230921,094600,6752040,15830,15830,15830,15830,0
|
|
20230921,094500,6752040,15830,15830,15830,15830,0
|
|
20230921,094400,6752040,15830,15830,15830,15830,0
|
|
20230921,094300,6752040,15830,15830,15830,15830,0
|
|
20230921,094200,6752040,15830,15830,15830,15830,0
|
|
20230921,094100,6752040,15830,15830,15830,15830,0
|
|
20230921,094000,6752040,15830,15830,15830,15830,0
|
|
20230921,093900,6752040,15830,15830,15830,15830,5
|
|
20230921,093800,6672890,15830,15830,15830,15830,0
|
|
20230921,093700,6672890,15830,15830,15830,15830,0
|
|
20230921,093600,6672890,15830,15830,15830,15830,1
|
|
20230921,093500,6657060,15830,15830,15830,15830,62
|
|
20230921,093400,5675600,15900,15900,15900,15900,0
|
|
20230921,093300,5675600,15900,15900,15900,15900,0
|
|
20230921,093200,5675600,15900,15900,15900,15900,0
|
|
20230921,093100,5675600,15900,15830,15900,15830,22
|
|
20230921,093000,5327270,15830,15830,15830,15830,0
|
|
20230921,092900,5327270,15830,15830,15830,15830,0
|
|
20230921,092800,5327270,15830,15830,15830,15830,10
|
|
20230921,092700,5168970,15900,15900,15900,15900,1
|
|
20230921,092600,5153070,15820,15820,15820,15820,0
|
|
20230921,092500,5153070,15820,15870,15870,15820,70
|
|
20230921,092400,4045140,15870,15870,15870,15870,100
|
|
20230921,092300,2458140,15900,15900,15900,15900,0
|
|
20230921,092200,2458140,15900,15900,15900,15900,1
|
|
20230921,092100,2442240,15900,15900,15900,15900,0
|
|
20230921,092000,2442240,15900,15900,15900,15900,0
|
|
20230921,091900,2442240,15900,15900,15900,15900,0
|
|
20230921,091800,2442240,15900,15900,15900,15900,1
|
|
20230921,091700,2426340,15860,15860,15860,15860,75
|
|
20230921,091600,1236840,15930,15930,15930,15930,1
|
|
20230921,091500,1220910,15850,15850,15850,15850,0
|
|
20230921,091400,1220910,15850,15850,15850,15850,27
|
|
20230921,091300,792960,15850,15850,15850,15850,10
|
|
20230921,091200,634460,15850,15850,15850,15850,1
|
|
20230921,091100,618610,15850,15850,15850,15850,0
|
|
20230921,091000,618610,15850,15850,15850,15850,0
|
|
20230921,090900,618610,15850,15850,15850,15850,0
|
|
20230921,090800,618610,15850,15850,15850,15850,0
|
|
20230921,090700,618610,15850,15930,15930,15850,14
|
|
20230921,090600,396550,15860,15860,15860,15860,20
|
|
20230921,090500,79350,15870,15870,15870,15870,0
|
|
20230921,090400,79350,15870,15870,15870,15870,4
|
|
20230921,090300,15870,15870,15870,15870,15870,0
|
|
20230921,090200,15870,15870,15870,15870,15870,0
|
|
20230921,090100,15870,15870,15870,15870,15870,0
|
|
20230921,090000,15870,15870,15870,15870,15870,1
|