636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193300,401124810,14660,14660,14660,14660,636
|
|
20230906,193200,401124810,14660,14660,14660,14660,0
|
|
20230906,193100,401124810,14660,14660,14660,14660,0
|
|
20230906,193000,401124810,14660,14660,14660,14660,0
|
|
20230906,192900,401124810,14660,14660,14660,14660,0
|
|
20230906,192800,401124810,14660,14660,14660,14660,0
|
|
20230906,192700,401124810,14660,14660,14660,14660,0
|
|
20230906,192600,401124810,14660,14660,14660,14660,0
|
|
20230906,192500,401124810,14660,14660,14660,14660,0
|
|
20230906,192400,401124810,14660,14660,14660,14660,0
|
|
20230906,192300,401124810,14660,14660,14660,14660,0
|
|
20230906,192200,401124810,14660,14660,14660,14660,0
|
|
20230906,192100,401124810,14660,14660,14660,14660,0
|
|
20230906,192000,401124810,14660,14660,14660,14660,0
|
|
20230906,191900,401124810,14660,14660,14660,14660,0
|
|
20230906,191800,401124810,14660,14660,14660,14660,0
|
|
20230906,191700,401124810,14660,14660,14660,14660,0
|
|
20230906,191600,401124810,14660,14660,14660,14660,0
|
|
20230906,191500,401124810,14660,14660,14660,14660,0
|
|
20230906,191400,401124810,14660,14660,14660,14660,0
|
|
20230906,191300,401124810,14660,14660,14660,14660,0
|
|
20230906,191200,401124810,14660,14660,14660,14660,0
|
|
20230906,191100,401124810,14660,14660,14660,14660,0
|
|
20230906,191000,401124810,14660,14660,14660,14660,0
|
|
20230906,190900,401124810,14660,14660,14660,14660,0
|
|
20230906,190800,401124810,14660,14660,14660,14660,0
|
|
20230906,190700,401124810,14660,14660,14660,14660,0
|
|
20230906,190600,401124810,14660,14660,14660,14660,0
|
|
20230906,190500,401124810,14660,14660,14660,14660,0
|
|
20230906,190400,401124810,14660,14660,14660,14660,0
|
|
20230906,190300,401124810,14660,14660,14660,14660,636
|
|
20230906,190200,401124810,14660,14660,14660,14660,0
|
|
20230906,190100,401124810,14660,14660,14660,14660,0
|
|
20230906,190000,401124810,14660,14660,14660,14660,0
|
|
20230906,185900,401124810,14660,14660,14660,14660,0
|
|
20230906,185800,401124810,14660,14660,14660,14660,0
|
|
20230906,185700,401124810,14660,14660,14660,14660,0
|
|
20230906,185600,401124810,14660,14660,14660,14660,0
|
|
20230906,185500,401124810,14660,14660,14660,14660,0
|
|
20230906,185400,401124810,14660,14660,14660,14660,0
|
|
20230906,185300,401124810,14660,14660,14660,14660,0
|
|
20230906,185200,401124810,14660,14660,14660,14660,0
|
|
20230906,185100,401124810,14660,14660,14660,14660,0
|
|
20230906,185000,401124810,14660,14660,14660,14660,0
|
|
20230906,184900,401124810,14660,14660,14660,14660,0
|
|
20230906,184800,401124810,14660,14660,14660,14660,0
|
|
20230906,184700,401124810,14660,14660,14660,14660,0
|
|
20230906,184600,401124810,14660,14660,14660,14660,0
|
|
20230906,184500,401124810,14660,14660,14660,14660,0
|
|
20230906,184400,401124810,14660,14660,14660,14660,0
|
|
20230906,184300,401124810,14660,14660,14660,14660,0
|
|
20230906,184200,401124810,14660,14660,14660,14660,0
|
|
20230906,184100,401124810,14660,14660,14660,14660,0
|
|
20230906,184000,401124810,14660,14660,14660,14660,0
|
|
20230906,183900,401124810,14660,14660,14660,14660,0
|
|
20230906,183800,401124810,14660,14660,14660,14660,0
|
|
20230906,183700,401124810,14660,14660,14660,14660,0
|
|
20230906,183600,401124810,14660,14660,14660,14660,0
|
|
20230906,183500,401124810,14660,14660,14660,14660,0
|
|
20230906,183400,401124810,14660,14660,14660,14660,0
|
|
20230906,183300,401124810,14660,14660,14660,14660,636
|
|
20230906,183200,401124810,14660,14660,14660,14660,0
|
|
20230906,183100,401124810,14660,14660,14660,14660,0
|
|
20230906,183000,401124810,14660,14660,14660,14660,0
|
|
20230906,182900,401124810,14660,14660,14660,14660,0
|
|
20230906,182800,401124810,14660,14660,14660,14660,0
|
|
20230906,182700,401124810,14660,14660,14660,14660,0
|
|
20230906,182600,401124810,14660,14660,14660,14660,0
|
|
20230906,182500,401124810,14660,14660,14660,14660,0
|
|
20230906,182400,401124810,14660,14660,14660,14660,0
|
|
20230906,182300,401124810,14660,14660,14660,14660,0
|
|
20230906,182200,401124810,14660,14660,14660,14660,0
|
|
20230906,182100,401124810,14660,14660,14660,14660,0
|
|
20230906,182000,401124810,14660,14660,14660,14660,0
|
|
20230906,181900,401124810,14660,14660,14660,14660,0
|
|
20230906,181800,401124810,14660,14660,14660,14660,0
|
|
20230906,181700,401124810,14660,14660,14660,14660,0
|
|
20230906,181600,401124810,14660,14660,14660,14660,0
|
|
20230906,181500,401124810,14660,14660,14660,14660,0
|
|
20230906,181400,401124810,14660,14660,14660,14660,0
|
|
20230906,181300,401124810,14660,14660,14660,14660,0
|
|
20230906,181200,401124810,14660,14660,14660,14660,0
|
|
20230906,181100,401124810,14660,14660,14660,14660,0
|
|
20230906,181000,401124810,14660,14660,14660,14660,0
|
|
20230906,180900,401124810,14660,14660,14660,14660,0
|
|
20230906,180800,401124810,14660,14660,14660,14660,0
|
|
20230906,180700,401124810,14660,14660,14660,14660,0
|
|
20230906,180600,401124810,14660,14660,14660,14660,0
|
|
20230906,180500,401124810,14660,14660,14660,14660,0
|
|
20230906,180400,401124810,14660,14660,14660,14660,0
|
|
20230906,180300,401124810,14660,14660,14660,14660,636
|
|
20230906,180200,401124810,14660,14660,14660,14660,0
|
|
20230906,180100,401124810,14660,14660,14660,14660,0
|
|
20230906,180000,401124810,14660,14660,14660,14660,0
|
|
20230906,175900,401124810,14660,14660,14660,14660,0
|
|
20230906,175800,401124810,14660,14660,14660,14660,0
|
|
20230906,175700,401124810,14660,14660,14660,14660,0
|
|
20230906,175600,401124810,14660,14660,14660,14660,0
|
|
20230906,175500,401124810,14660,14660,14660,14660,0
|
|
20230906,175400,401124810,14660,14660,14660,14660,0
|
|
20230906,175300,401124810,14660,14660,14660,14660,0
|
|
20230906,175200,401124810,14660,14660,14660,14660,0
|
|
20230906,175100,401124810,14660,14660,14660,14660,0
|
|
20230906,175000,401124810,14660,14660,14660,14660,0
|
|
20230906,174900,401124810,14660,14660,14660,14660,0
|
|
20230906,174800,401124810,14660,14660,14660,14660,0
|
|
20230906,174700,401124810,14660,14660,14660,14660,0
|
|
20230906,174600,401124810,14660,14660,14660,14660,0
|
|
20230906,174500,401124810,14660,14660,14660,14660,0
|
|
20230906,174400,401124810,14660,14660,14660,14660,0
|
|
20230906,174300,401124810,14660,14660,14660,14660,0
|
|
20230906,174200,401124810,14660,14660,14660,14660,0
|
|
20230906,174100,401124810,14660,14660,14660,14660,0
|
|
20230906,174000,401124810,14660,14660,14660,14660,0
|
|
20230906,173900,401124810,14660,14660,14660,14660,0
|
|
20230906,173800,401124810,14660,14660,14660,14660,0
|
|
20230906,173700,401124810,14660,14660,14660,14660,0
|
|
20230906,173600,401124810,14660,14660,14660,14660,0
|
|
20230906,173500,401124810,14660,14660,14660,14660,0
|
|
20230906,173400,401124810,14660,14660,14660,14660,0
|
|
20230906,173300,401124810,14660,14660,14660,14660,636
|
|
20230906,173200,401124810,14660,14660,14660,14660,0
|
|
20230906,173100,401124810,14660,14660,14660,14660,0
|
|
20230906,173000,401124810,14660,14660,14660,14660,0
|
|
20230906,172900,401124810,14660,14660,14660,14660,0
|
|
20230906,172800,401124810,14660,14660,14660,14660,0
|
|
20230906,172700,401124810,14660,14660,14660,14660,0
|
|
20230906,172600,401124810,14660,14660,14660,14660,0
|
|
20230906,172500,401124810,14660,14660,14660,14660,0
|
|
20230906,172400,401124810,14660,14660,14660,14660,0
|
|
20230906,172300,401124810,14660,14660,14660,14660,0
|
|
20230906,172200,401124810,14660,14660,14660,14660,0
|
|
20230906,172100,401124810,14660,14660,14660,14660,0
|
|
20230906,172000,401124810,14660,14660,14660,14660,0
|
|
20230906,171900,401124810,14660,14660,14660,14660,0
|
|
20230906,171800,401124810,14660,14660,14660,14660,0
|
|
20230906,171700,401124810,14660,14660,14660,14660,0
|
|
20230906,171600,401124810,14660,14660,14660,14660,0
|
|
20230906,171500,401124810,14660,14660,14660,14660,0
|
|
20230906,171400,401124810,14660,14660,14660,14660,0
|
|
20230906,171300,401124810,14660,14660,14660,14660,0
|
|
20230906,171200,401124810,14660,14660,14660,14660,0
|
|
20230906,171100,401124810,14660,14660,14660,14660,0
|
|
20230906,171000,401124810,14660,14660,14660,14660,0
|
|
20230906,170900,401124810,14660,14660,14660,14660,0
|
|
20230906,170800,401124810,14660,14660,14660,14660,0
|
|
20230906,170700,401124810,14660,14660,14660,14660,0
|
|
20230906,170600,401124810,14660,14660,14660,14660,0
|
|
20230906,170500,401124810,14660,14660,14660,14660,0
|
|
20230906,170400,401124810,14660,14660,14660,14660,0
|
|
20230906,170300,401124810,14660,14660,14660,14660,636
|
|
20230906,170200,401124810,14660,14660,14660,14660,0
|
|
20230906,170100,401124810,14660,14660,14660,14660,0
|
|
20230906,170000,401124810,14660,14660,14660,14660,0
|
|
20230906,165900,401124810,14660,14660,14660,14660,0
|
|
20230906,165800,401124810,14660,14660,14660,14660,0
|
|
20230906,165700,401124810,14660,14660,14660,14660,0
|
|
20230906,165600,401124810,14660,14660,14660,14660,0
|
|
20230906,165500,401124810,14660,14660,14660,14660,0
|
|
20230906,165400,401124810,14660,14660,14660,14660,0
|
|
20230906,165300,401124810,14660,14660,14660,14660,0
|
|
20230906,165200,401124810,14660,14660,14660,14660,0
|
|
20230906,165100,401124810,14660,14660,14660,14660,0
|
|
20230906,165000,401124810,14660,14660,14660,14660,0
|
|
20230906,164900,401124810,14660,14660,14660,14660,0
|
|
20230906,164800,401124810,14660,14660,14660,14660,0
|
|
20230906,164700,401124810,14660,14660,14660,14660,0
|
|
20230906,164600,401124810,14660,14660,14660,14660,0
|
|
20230906,164500,401124810,14660,14660,14660,14660,0
|
|
20230906,164400,401124810,14660,14660,14660,14660,0
|
|
20230906,164300,401124810,14660,14660,14660,14660,0
|
|
20230906,164200,401124810,14660,14660,14660,14660,0
|
|
20230906,164100,401124810,14660,14660,14660,14660,0
|
|
20230906,164000,401124810,14660,14660,14660,14660,0
|
|
20230906,163900,401124810,14660,14660,14660,14660,0
|
|
20230906,163800,401124810,14660,14660,14660,14660,0
|
|
20230906,163700,401124810,14660,14660,14660,14660,0
|
|
20230906,163600,401124810,14660,14660,14660,14660,0
|
|
20230906,163500,401124810,14660,14660,14660,14660,0
|
|
20230906,163400,401124810,14660,14660,14660,14660,0
|
|
20230906,163300,401124810,14660,14660,14660,14660,636
|
|
20230906,163200,401124810,14660,14660,14660,14660,0
|
|
20230906,163100,401124810,14660,14660,14660,14660,0
|
|
20230906,163000,401124810,14660,14660,14660,14660,0
|
|
20230906,162900,401124810,14660,14660,14660,14660,0
|
|
20230906,162800,401124810,14660,14660,14660,14660,0
|
|
20230906,162700,401124810,14660,14660,14660,14660,0
|
|
20230906,162600,401124810,14660,14660,14660,14660,0
|
|
20230906,162500,401124810,14660,14660,14660,14660,0
|
|
20230906,162400,401124810,14660,14660,14660,14660,0
|
|
20230906,162300,401124810,14660,14660,14660,14660,0
|
|
20230906,162200,401124810,14660,14660,14660,14660,0
|
|
20230906,162100,401124810,14660,14660,14660,14660,0
|
|
20230906,162000,401124810,14660,14660,14660,14660,0
|
|
20230906,161900,401124810,14660,14660,14660,14660,0
|
|
20230906,161800,401124810,14660,14660,14660,14660,0
|
|
20230906,161700,401124810,14660,14660,14660,14660,0
|
|
20230906,161600,401124810,14660,14660,14660,14660,0
|
|
20230906,161500,401124810,14660,14660,14660,14660,0
|
|
20230906,161400,401124810,14660,14660,14660,14660,0
|
|
20230906,161300,401124810,14660,14660,14660,14660,0
|
|
20230906,161200,401124810,14660,14660,14660,14660,0
|
|
20230906,161100,401124810,14660,14660,14660,14660,0
|
|
20230906,161000,401124810,14660,14660,14660,14660,0
|
|
20230906,160900,401124810,14660,14660,14660,14660,0
|
|
20230906,160800,401124810,14660,14660,14660,14660,0
|
|
20230906,160700,401124810,14660,14660,14660,14660,0
|
|
20230906,160600,401124810,14660,14660,14660,14660,0
|
|
20230906,160500,401124810,14660,14660,14660,14660,0
|
|
20230906,160400,401124810,14660,14660,14660,14660,0
|
|
20230906,160300,401124810,14660,14660,14660,14660,636
|
|
20230906,160200,401124810,14660,14660,14660,14660,0
|
|
20230906,160100,401124810,14660,14660,14660,14660,0
|
|
20230906,160000,401124810,14660,14660,14660,14660,0
|
|
20230906,155900,401124810,14660,14660,14660,14660,0
|
|
20230906,155800,401124810,14660,14660,14660,14660,0
|
|
20230906,155700,401124810,14660,14660,14660,14660,0
|
|
20230906,155600,401124810,14660,14660,14660,14660,0
|
|
20230906,155500,401124810,14660,14660,14660,14660,0
|
|
20230906,155400,401124810,14660,14660,14660,14660,0
|
|
20230906,155300,401124810,14660,14660,14660,14660,0
|
|
20230906,155200,401124810,14660,14660,14660,14660,0
|
|
20230906,155100,401124810,14660,14660,14660,14660,0
|
|
20230906,155000,401124810,14660,14660,14660,14660,0
|
|
20230906,154900,401124810,14660,14660,14660,14660,0
|
|
20230906,154800,401124810,14660,14660,14660,14660,0
|
|
20230906,154700,401124810,14660,14660,14660,14660,0
|
|
20230906,154600,401124810,14660,14660,14660,14660,0
|
|
20230906,154500,401124810,14660,14660,14660,14660,0
|
|
20230906,154400,401124810,14660,14660,14660,14660,0
|
|
20230906,154300,401124810,14660,14660,14660,14660,0
|
|
20230906,154200,401124810,14660,14660,14660,14660,0
|
|
20230906,154100,401124810,14660,14660,14660,14660,0
|
|
20230906,154000,401124810,14660,14660,14660,14660,0
|
|
20230906,153900,401124810,14660,14660,14660,14660,0
|
|
20230906,153800,401124810,14660,14660,14660,14660,0
|
|
20230906,153700,401124810,14660,14660,14660,14660,0
|
|
20230906,153600,401124810,14660,14660,14660,14660,0
|
|
20230906,153500,401124810,14660,14660,14660,14660,0
|
|
20230906,153400,401124810,14660,14660,14660,14660,0
|
|
20230906,153300,401124810,14660,14660,14660,14660,636
|
|
20230906,153200,401124810,14660,14660,14660,14660,0
|
|
20230906,153100,401124810,14660,14660,14660,14660,0
|
|
20230906,153000,401124810,14660,14660,14660,14660,636
|
|
20230906,152900,391801050,14590,14590,14590,14590,0
|
|
20230906,152800,391801050,14590,14590,14590,14590,0
|
|
20230906,152700,391801050,14590,14590,14590,14590,0
|
|
20230906,152600,391801050,14590,14590,14590,14590,0
|
|
20230906,152500,391801050,14590,14590,14590,14590,0
|
|
20230906,152400,391801050,14590,14590,14590,14590,0
|
|
20230906,152300,391801050,14590,14590,14590,14590,0
|
|
20230906,152200,391801050,14590,14590,14590,14590,0
|
|
20230906,152100,391801050,14590,14590,14590,14590,0
|
|
20230906,152000,391801050,14590,14590,14590,14590,0
|
|
20230906,151900,391801050,14590,14590,14650,14580,425
|
|
20230906,151800,385603410,14600,14610,14650,14590,535
|
|
20230906,151700,377793300,14620,14610,14620,14610,5
|
|
20230906,151600,377720210,14620,14620,14620,14620,100
|
|
20230906,151500,376258210,14620,14620,14620,14620,0
|
|
20230906,151400,376258210,14620,14620,14620,14620,58
|
|
20230906,151300,375410250,14620,14620,14620,14620,7
|
|
20230906,151200,375307910,14620,14620,14620,14620,5
|
|
20230906,151100,375234810,14610,14610,14610,14610,8
|
|
20230906,151000,375117930,14600,14600,14600,14600,26
|
|
20230906,150900,374738330,14600,14610,14610,14600,25
|
|
20230906,150800,374373230,14600,14600,14600,14590,4
|
|
20230906,150700,374314850,14600,14600,14600,14600,0
|
|
20230906,150600,374314850,14600,14600,14600,14600,2
|
|
20230906,150500,374285650,14610,14610,14610,14610,31
|
|
20230906,150400,373832740,14600,14600,14600,14600,103
|
|
20230906,150300,372328940,14610,14610,14610,14610,5
|
|
20230906,150200,372255890,14590,14590,14590,14590,0
|
|
20230906,150100,372255890,14590,14590,14590,14590,7
|
|
20230906,150000,372153760,14590,14600,14610,14590,92
|
|
20230906,145900,370810630,14610,14600,14610,14600,5
|
|
20230906,145800,370737620,14610,14610,14610,14610,2
|
|
20230906,145700,370708400,14620,14610,14620,14600,278
|
|
20230906,145600,366649540,14620,14620,14620,14620,0
|
|
20230906,145500,366649540,14620,14620,14620,14620,0
|
|
20230906,145400,366649540,14620,14620,14620,14620,140
|
|
20230906,145300,364602740,14620,14610,14620,14610,113
|
|
20230906,145200,362951800,14620,14620,14620,14620,14
|
|
20230906,145100,362747120,14620,14620,14620,14620,0
|
|
20230906,145000,362747120,14620,14620,14620,14620,0
|
|
20230906,144900,362747120,14620,14620,14620,14620,1
|
|
20230906,144800,362732500,14610,14610,14610,14610,1
|
|
20230906,144700,362717890,14610,14610,14610,14610,0
|
|
20230906,144600,362717890,14610,14610,14610,14610,113
|
|
20230906,144500,361066960,14610,14620,14620,14610,44
|
|
20230906,144400,360423720,14620,14650,14650,14620,47
|
|
20230906,144300,359736550,14650,14650,14650,14650,0
|
|
20230906,144200,359736550,14650,14650,14650,14650,1
|
|
20230906,144100,359721900,14640,14640,14640,14640,49
|
|
20230906,144000,359004540,14640,14630,14640,14630,167
|
|
20230906,143900,356560230,14630,14630,14630,14630,11
|
|
20230906,143800,356399300,14630,14630,14630,14630,84
|
|
20230906,143700,355170380,14640,14640,14640,14640,0
|
|
20230906,143600,355170380,14640,14640,14640,14640,0
|
|
20230906,143500,355170380,14640,14640,14640,14640,0
|
|
20230906,143400,355170380,14640,14640,14640,14640,0
|
|
20230906,143300,355170380,14640,14640,14640,14640,0
|
|
20230906,143200,355170380,14640,14640,14640,14630,47
|
|
20230906,143100,354482480,14640,14640,14640,14640,11
|
|
20230906,143000,354321440,14640,14640,14640,14640,1
|
|
20230906,142900,354306800,14610,14610,14610,14610,1
|
|
20230906,142800,354292190,14610,14610,14610,14610,0
|
|
20230906,142700,354292190,14610,14610,14610,14610,0
|
|
20230906,142600,354292190,14610,14620,14620,14610,178
|
|
20230906,142500,351690110,14620,14620,14620,14620,0
|
|
20230906,142400,351690110,14620,14620,14620,14620,0
|
|
20230906,142300,351690110,14620,14620,14620,14620,0
|
|
20230906,142200,351690110,14620,14620,14620,14620,0
|
|
20230906,142100,351690110,14620,14620,14620,14620,0
|
|
20230906,142000,351690110,14620,14620,14620,14620,0
|
|
20230906,141900,351690110,14620,14620,14620,14620,0
|
|
20230906,141800,351690110,14620,14620,14620,14620,1
|
|
20230906,141700,351675490,14620,14620,14620,14620,1
|
|
20230906,141600,351660870,14620,14620,14620,14620,2
|
|
20230906,141500,351631630,14620,14640,14640,14620,8
|
|
20230906,141400,351514650,14610,14610,14610,14610,2
|
|
20230906,141300,351485430,14610,14610,14610,14610,18
|
|
20230906,141200,351222450,14610,14620,14620,14610,14
|
|
20230906,141100,351017860,14620,14610,14640,14610,10
|
|
20230906,141000,350871680,14610,14610,14610,14610,9
|
|
20230906,140900,350740190,14610,14610,14610,14610,8
|
|
20230906,140800,350623310,14610,14620,14620,14600,400
|
|
20230906,140700,344778170,14620,14620,14620,14620,1
|
|
20230906,140600,344763550,14620,14620,14620,14620,1
|
|
20230906,140500,344748930,14630,14630,14630,14630,0
|
|
20230906,140400,344748930,14630,14630,14630,14630,1
|
|
20230906,140300,344734300,14650,14630,14650,14630,2
|
|
20230906,140200,344705020,14650,14630,14650,14630,11
|
|
20230906,140100,344543890,14630,14630,14630,14630,1
|
|
20230906,140000,344529260,14630,14630,14630,14630,18
|
|
20230906,135900,344265920,14650,14650,14650,14650,0
|
|
20230906,135800,344265920,14650,14650,14650,14650,50
|
|
20230906,135700,343533420,14650,14650,14650,14650,0
|
|
20230906,135600,343533420,14650,14650,14650,14650,1
|
|
20230906,135500,343518770,14630,14630,14630,14630,1
|
|
20230906,135400,343504140,14630,14630,14630,14630,5
|
|
20230906,135300,343430990,14660,14660,14660,14660,0
|
|
20230906,135200,343430990,14660,14660,14660,14660,0
|
|
20230906,135100,343430990,14660,14660,14660,14660,1
|
|
20230906,135000,343416330,14620,14620,14620,14620,1
|
|
20230906,134900,343401710,14620,14620,14620,14620,17
|
|
20230906,134800,343153170,14620,14620,14620,14620,28
|
|
20230906,134700,342743810,14620,14620,14620,14620,0
|
|
20230906,134600,342743810,14620,14620,14620,14620,1
|
|
20230906,134500,342729190,14630,14630,14630,14630,0
|
|
20230906,134400,342729190,14630,14640,14640,14620,48
|
|
20230906,134300,342026910,14640,14640,14640,14640,0
|
|
20230906,134200,342026910,14640,14660,14660,14630,64
|
|
20230906,134100,341089620,14660,14660,14660,14660,0
|
|
20230906,134000,341089620,14660,14660,14660,14660,0
|
|
20230906,133900,341089620,14660,14660,14660,14660,0
|
|
20230906,133800,341089620,14660,14660,14660,14660,1
|
|
20230906,133700,341074960,14670,14670,14670,14670,0
|
|
20230906,133600,341074960,14670,14670,14670,14670,0
|
|
20230906,133500,341074960,14670,14670,14670,14670,0
|
|
20230906,133400,341074960,14670,14670,14670,14670,0
|
|
20230906,133300,341074960,14670,14670,14670,14670,0
|
|
20230906,133200,341074960,14670,14670,14670,14670,0
|
|
20230906,133100,341074960,14670,14610,14670,14610,186
|
|
20230906,133000,338354030,14610,14610,14610,14610,0
|
|
20230906,132900,338354030,14610,14610,14610,14610,0
|
|
20230906,132800,338354030,14610,14610,14610,14610,0
|
|
20230906,132700,338354030,14610,14610,14610,14610,1
|
|
20230906,132600,338339420,14610,14610,14610,14610,0
|
|
20230906,132500,338339420,14610,14610,14610,14610,0
|
|
20230906,132400,338339420,14610,14620,14620,14610,252
|
|
20230906,132300,334657680,14620,14620,14620,14620,0
|
|
20230906,132200,334657680,14620,14620,14620,14620,0
|
|
20230906,132100,334657680,14620,14620,14620,14620,0
|
|
20230906,132000,334657680,14620,14620,14620,14620,0
|
|
20230906,131900,334657680,14620,14620,14620,14620,1
|
|
20230906,131800,334643060,14610,14610,14610,14610,31
|
|
20230906,131700,334190150,14610,14610,14610,14610,0
|
|
20230906,131600,334190150,14610,14610,14610,14610,1
|
|
20230906,131500,334175540,14610,14610,14610,14610,0
|
|
20230906,131400,334175540,14610,14610,14610,14610,466
|
|
20230906,131300,327367280,14610,14610,14610,14610,10
|
|
20230906,131200,327221180,14610,14610,14610,14610,0
|
|
20230906,131100,327221180,14610,14610,14610,14610,0
|
|
20230906,131000,327221180,14610,14610,14610,14610,1
|
|
20230906,130900,327206570,14610,14610,14610,14610,0
|
|
20230906,130800,327206570,14610,14610,14610,14610,2
|
|
20230906,130700,327177350,14610,14610,14610,14610,100
|
|
20230906,130600,325716350,14610,14630,14630,14610,681
|
|
20230906,130500,315763680,14630,14630,14630,14630,0
|
|
20230906,130400,315763680,14630,14630,14630,14630,5
|
|
20230906,130300,315690530,14630,14630,14630,14630,1
|
|
20230906,130200,315675900,14630,14630,14630,14630,0
|
|
20230906,130100,315675900,14630,14630,14630,14630,0
|
|
20230906,130000,315675900,14630,14630,14630,14630,0
|
|
20230906,125900,315675900,14630,14630,14630,14630,0
|
|
20230906,125800,315675900,14630,14630,14630,14630,0
|
|
20230906,125700,315675900,14630,14630,14630,14630,10
|
|
20230906,125600,315529600,14630,14630,14630,14630,0
|
|
20230906,125500,315529600,14630,14630,14630,14630,0
|
|
20230906,125400,315529600,14630,14630,14630,14630,6
|
|
20230906,125300,315441820,14640,14640,14640,14640,112
|
|
20230906,125200,313802140,14630,14630,14630,14630,77
|
|
20230906,125100,312675630,14630,14630,14630,14630,0
|
|
20230906,125000,312675630,14630,14630,14630,14630,0
|
|
20230906,124900,312675630,14630,14630,14630,14630,10
|
|
20230906,124800,312529330,14640,14640,14640,14640,1
|
|
20230906,124700,312514690,14640,14640,14640,14640,0
|
|
20230906,124600,312514690,14640,14640,14640,14640,0
|
|
20230906,124500,312514690,14640,14640,14640,14640,0
|
|
20230906,124400,312514690,14640,14640,14640,14640,1
|
|
20230906,124300,312500050,14610,14610,14610,14610,36
|
|
20230906,124200,311974090,14620,14620,14620,14620,170
|
|
20230906,124100,309488690,14650,14650,14650,14650,0
|
|
20230906,124000,309488690,14650,14650,14650,14650,0
|
|
20230906,123900,309488690,14650,14650,14650,14650,0
|
|
20230906,123800,309488690,14650,14650,14650,14610,86
|
|
20230906,123700,308231490,14650,14650,14650,14650,40
|
|
20230906,123600,307645490,14650,14650,14650,14650,0
|
|
20230906,123500,307645490,14650,14650,14650,14650,0
|
|
20230906,123400,307645490,14650,14650,14650,14650,0
|
|
20230906,123300,307645490,14650,14650,14650,14650,0
|
|
20230906,123200,307645490,14650,14650,14650,14650,0
|
|
20230906,123100,307645490,14650,14640,14650,14640,2
|
|
20230906,123000,307616200,14630,14610,14630,14610,1011
|
|
20230906,122900,292832850,14610,14610,14610,14610,0
|
|
20230906,122800,292832850,14610,14610,14610,14610,114
|
|
20230906,122700,291167310,14610,14610,14610,14610,6
|
|
20230906,122600,291079650,14620,14620,14620,14620,67
|
|
20230906,122500,290100110,14620,14620,14620,14620,2
|
|
20230906,122400,290070870,14620,14620,14620,14620,0
|
|
20230906,122300,290070870,14620,14620,14620,14620,0
|
|
20230906,122200,290070870,14620,14620,14620,14620,1
|
|
20230906,122100,290056250,14610,14610,14610,14610,0
|
|
20230906,122000,290056250,14610,14600,14610,14600,21
|
|
20230906,121900,289749640,14610,14610,14610,14610,1
|
|
20230906,121800,289735030,14620,14620,14620,14620,0
|
|
20230906,121700,289735030,14620,14620,14620,14620,0
|
|
20230906,121600,289735030,14620,14620,14620,14620,0
|
|
20230906,121500,289735030,14620,14620,14620,14620,0
|
|
20230906,121400,289735030,14620,14620,14620,14620,0
|
|
20230906,121300,289735030,14620,14620,14620,14620,1
|
|
20230906,121200,289720410,14610,14610,14610,14610,0
|
|
20230906,121100,289720410,14610,14610,14610,14610,5
|
|
20230906,121000,289647360,14600,14600,14600,14600,0
|
|
20230906,120900,289647360,14600,14600,14600,14600,48
|
|
20230906,120800,288946560,14610,14610,14610,14610,0
|
|
20230906,120700,288946560,14610,14610,14610,14610,0
|
|
20230906,120600,288946560,14610,14610,14610,14610,115
|
|
20230906,120500,287266410,14620,14620,14620,14620,0
|
|
20230906,120400,287266410,14620,14620,14620,14620,16
|
|
20230906,120300,287032490,14610,14610,14610,14610,13
|
|
20230906,120200,286842560,14610,14610,14610,14610,2
|
|
20230906,120100,286813340,14610,14610,14610,14610,5
|
|
20230906,120000,286740290,14600,14600,14600,14600,0
|
|
20230906,115900,286740290,14600,14600,14600,14600,0
|
|
20230906,115800,286740290,14600,14600,14600,14600,7
|
|
20230906,115700,286638090,14600,14600,14600,14600,7
|
|
20230906,115600,286535890,14600,14600,14600,14600,7
|
|
20230906,115500,286433690,14610,14620,14620,14600,1032
|
|
20230906,115400,271362370,14620,14620,14620,14620,18
|
|
20230906,115300,271099210,14630,14620,14630,14620,8
|
|
20230906,115200,270982240,14630,14630,14630,14630,22
|
|
20230906,115100,270660380,14630,14630,14630,14630,20
|
|
20230906,115000,270367780,14630,14630,14630,14630,0
|
|
20230906,114900,270367780,14630,14630,14630,14630,0
|
|
20230906,114800,270367780,14630,14630,14630,14630,0
|
|
20230906,114700,270367780,14630,14630,14630,14630,12
|
|
20230906,114600,270192220,14630,14630,14630,14630,0
|
|
20230906,114500,270192220,14630,14630,14630,14630,0
|
|
20230906,114400,270192220,14630,14630,14630,14630,1
|
|
20230906,114300,270177590,14620,14620,14620,14620,33
|
|
20230906,114200,269695130,14630,14630,14630,14630,1
|
|
20230906,114100,269680500,14620,14620,14620,14620,0
|
|
20230906,114000,269680500,14620,14620,14620,14620,0
|
|
20230906,113900,269680500,14620,14620,14620,14620,0
|
|
20230906,113800,269680500,14620,14620,14620,14620,7
|
|
20230906,113700,269578160,14620,14620,14620,14620,27
|
|
20230906,113600,269183420,14630,14620,14630,14620,35
|
|
20230906,113500,268671710,14620,14620,14620,14620,0
|
|
20230906,113400,268671710,14620,14620,14620,14620,31
|
|
20230906,113300,268218490,14620,14620,14620,14620,0
|
|
20230906,113200,268218490,14620,14620,14620,14620,8
|
|
20230906,113100,268101530,14620,14620,14620,14620,0
|
|
20230906,113000,268101530,14620,14620,14620,14620,0
|
|
20230906,112900,268101530,14620,14620,14620,14620,0
|
|
20230906,112800,268101530,14620,14620,14620,14620,1
|
|
20230906,112700,268086910,14620,14620,14620,14620,0
|
|
20230906,112600,268086910,14620,14610,14620,14610,100
|
|
20230906,112500,266625880,14600,14600,14600,14600,101
|
|
20230906,112400,265151280,14600,14600,14600,14600,0
|
|
20230906,112300,265151280,14600,14600,14600,14600,50
|
|
20230906,112200,264421280,14600,14600,14600,14600,5
|
|
20230906,112100,264348280,14600,14600,14600,14600,5
|
|
20230906,112000,264275280,14600,14600,14600,14600,0
|
|
20230906,111900,264275280,14600,14600,14600,14600,0
|
|
20230906,111800,264275280,14600,14600,14600,14600,3
|
|
20230906,111700,264231480,14600,14600,14600,14600,0
|
|
20230906,111600,264231480,14600,14600,14600,14600,1
|
|
20230906,111500,264216880,14600,14600,14600,14600,0
|
|
20230906,111400,264216880,14600,14600,14600,14600,0
|
|
20230906,111300,264216880,14600,14600,14600,14600,0
|
|
20230906,111200,264216880,14600,14600,14600,14600,20
|
|
20230906,111100,263924880,14600,14600,14600,14600,0
|
|
20230906,111000,263924880,14600,14600,14600,14600,36
|
|
20230906,110900,263399280,14600,14600,14600,14600,453
|
|
20230906,110800,256785480,14600,14600,14600,14600,0
|
|
20230906,110700,256785480,14600,14600,14600,14600,1
|
|
20230906,110600,256770880,14600,14590,14600,14590,54
|
|
20230906,110500,255983010,14590,14590,14590,14590,0
|
|
20230906,110400,255983010,14590,14590,14590,14590,0
|
|
20230906,110300,255983010,14590,14590,14590,14590,0
|
|
20230906,110200,255983010,14590,14590,14590,14590,9
|
|
20230906,110100,255851700,14590,14590,14590,14590,12
|
|
20230906,110000,255676620,14590,14590,14590,14590,0
|
|
20230906,105900,255676620,14590,14590,14590,14590,102
|
|
20230906,105800,254188440,14590,14590,14590,14590,21
|
|
20230906,105700,253882050,14580,14580,14580,14580,0
|
|
20230906,105600,253882050,14580,14580,14580,14580,0
|
|
20230906,105500,253882050,14580,14580,14580,14580,1
|
|
20230906,105400,253867470,14590,14590,14590,14590,0
|
|
20230906,105300,253867470,14590,14590,14590,14590,0
|
|
20230906,105200,253867470,14590,14590,14590,14590,0
|
|
20230906,105100,253867470,14590,14590,14590,14590,50
|
|
20230906,105000,253137970,14580,14580,14580,14580,10
|
|
20230906,104900,252992170,14580,14580,14580,14580,0
|
|
20230906,104800,252992170,14580,14580,14580,14580,0
|
|
20230906,104700,252992170,14580,14580,14580,14580,0
|
|
20230906,104600,252992170,14580,14590,14590,14580,35
|
|
20230906,104500,252481860,14590,14580,14590,14580,183
|
|
20230906,104400,249813570,14580,14590,14590,14580,31
|
|
20230906,104300,249361580,14590,14590,14590,14590,0
|
|
20230906,104200,249361580,14590,14590,14590,14590,0
|
|
20230906,104100,249361580,14590,14590,14590,14590,1
|
|
20230906,104000,249346990,14580,14580,14580,14580,20
|
|
20230906,103900,249055390,14580,14580,14580,14580,15
|
|
20230906,103800,248836690,14580,14590,14590,14580,29
|
|
20230906,103700,248413760,14590,14590,14590,14590,0
|
|
20230906,103600,248413760,14590,14590,14590,14590,2
|
|
20230906,103500,248384580,14590,14590,14590,14590,0
|
|
20230906,103400,248384580,14590,14590,14590,14590,5
|
|
20230906,103300,248311630,14580,14580,14580,14580,0
|
|
20230906,103200,248311630,14580,14580,14580,14580,0
|
|
20230906,103100,248311630,14580,14580,14580,14580,1
|
|
20230906,103000,248297050,14590,14590,14590,14590,26
|
|
20230906,102900,247917710,14580,14580,14580,14580,4
|
|
20230906,102800,247859390,14570,14570,14570,14570,0
|
|
20230906,102700,247859390,14570,14570,14570,14570,0
|
|
20230906,102600,247859390,14570,14570,14570,14570,0
|
|
20230906,102500,247859390,14570,14570,14570,14570,0
|
|
20230906,102400,247859390,14570,14570,14570,14570,0
|
|
20230906,102300,247859390,14570,14570,14570,14570,0
|
|
20230906,102200,247859390,14570,14590,14590,14570,512
|
|
20230906,102100,240399300,14590,14590,14590,14590,25
|
|
20230906,102000,240034550,14580,14580,14580,14580,0
|
|
20230906,101900,240034550,14580,14580,14580,14580,1
|
|
20230906,101800,240019970,14580,14580,14580,14580,1
|
|
20230906,101700,240005390,14580,14590,14590,14580,813
|
|
20230906,101600,228149730,14600,14600,14600,14600,50
|
|
20230906,101500,227419730,14600,14600,14600,14600,3
|
|
20230906,101400,227375930,14600,14600,14600,14600,1
|
|
20230906,101300,227361330,14600,14600,14600,14600,3
|
|
20230906,101200,227317530,14590,14590,14590,14590,0
|
|
20230906,101100,227317530,14590,14590,14590,14590,426
|
|
20230906,101000,221102190,14590,14590,14590,14590,100
|
|
20230906,100900,219643190,14600,14600,14600,14600,0
|
|
20230906,100800,219643190,14600,14600,14600,14600,94
|
|
20230906,100700,218270790,14600,14610,14610,14600,1113
|
|
20230906,100600,202020880,14600,14600,14600,14600,0
|
|
20230906,100500,202020880,14600,14600,14620,14600,28
|
|
20230906,100400,201612040,14600,14630,14630,14600,502
|
|
20230906,100300,194277940,14610,14630,14630,14610,177
|
|
20230906,100200,191689440,14640,14640,14640,14640,1
|
|
20230906,100100,191674800,14620,14620,14620,14620,0
|
|
20230906,100000,191674800,14620,14620,14620,14620,0
|
|
20230906,095900,191674800,14620,14650,14650,14620,558
|
|
20230906,095800,183516220,14650,14650,14650,14650,15
|
|
20230906,095700,183296470,14650,14650,14650,14650,0
|
|
20230906,095600,183296470,14650,14640,14650,14640,21
|
|
20230906,095500,182989020,14640,14630,14640,14630,370
|
|
20230906,095400,177575220,14620,14610,14620,14610,311
|
|
20230906,095300,173031060,14610,14600,14610,14600,331
|
|
20230906,095200,168198450,14610,14610,14610,14610,67
|
|
20230906,095100,167219580,14610,14610,14610,14610,40
|
|
20230906,095000,166635180,14610,14610,14610,14610,102
|
|
20230906,094900,165144960,14610,14610,14610,14610,251
|
|
20230906,094800,161477850,14620,14620,14620,14620,51
|
|
20230906,094700,160732230,14620,14640,14640,14620,323
|
|
20230906,094600,156009350,14640,14640,14640,14640,22
|
|
20230906,094500,155687270,14640,14640,14640,14640,0
|
|
20230906,094400,155687270,14640,14630,14640,14630,26
|
|
20230906,094300,155306640,14630,14630,14630,14630,0
|
|
20230906,094200,155306640,14630,14630,14630,14630,16
|
|
20230906,094100,155072560,14630,14630,14630,14630,0
|
|
20230906,094000,155072560,14630,14640,14640,14630,2
|
|
20230906,093900,155043290,14640,14640,14640,14640,3
|
|
20230906,093800,154999370,14640,14640,14640,14640,0
|
|
20230906,093700,154999370,14640,14640,14640,14640,12
|
|
20230906,093600,154823690,14640,14620,14640,14620,580
|
|
20230906,093500,146342220,14620,14620,14620,14620,10
|
|
20230906,093400,146196020,14620,14620,14620,14620,16
|
|
20230906,093300,145962100,14610,14610,14610,14610,1
|
|
20230906,093200,145947490,14620,14620,14620,14620,105
|
|
20230906,093100,144412390,14620,14620,14620,14620,16
|
|
20230906,093000,144178470,14620,14610,14620,14610,6
|
|
20230906,092900,144090780,14610,14610,14610,14610,840
|
|
20230906,092800,131818380,14620,14620,14620,14620,204
|
|
20230906,092700,128835900,14620,14650,14650,14620,248
|
|
20230906,092600,125207150,14650,14650,14650,14650,0
|
|
20230906,092500,125207150,14650,14650,14650,14650,37
|
|
20230906,092400,124665100,14650,14630,14650,14630,990
|
|
20230906,092300,110175440,14630,14620,14630,14620,51
|
|
20230906,092200,109429720,14630,14630,14630,14630,46
|
|
20230906,092100,108756740,14640,14640,14640,14640,1
|
|
20230906,092000,108742100,14640,14640,14640,14640,0
|
|
20230906,091900,108742100,14640,14640,14640,14640,1
|
|
20230906,091800,108727460,14640,14650,14650,14640,97
|
|
20230906,091700,107307370,14640,14650,14650,14640,35
|
|
20230906,091600,106794960,14650,14640,14650,14640,332
|
|
20230906,091500,101932760,14640,14640,14640,14640,23
|
|
20230906,091400,101596040,14640,14650,14650,14640,50
|
|
20230906,091300,100864020,14650,14650,14650,14650,59
|
|
20230906,091200,99999670,14650,14650,14650,14650,0
|
|
20230906,091100,99999670,14650,14640,14670,14640,129
|
|
20230906,091000,98108730,14640,14670,14670,14640,367
|
|
20230906,090900,92731490,14670,14680,14680,14670,42
|
|
20230906,090800,92115190,14710,14680,14710,14650,1425
|
|
20230906,090700,71206860,14680,14690,14690,14680,21
|
|
20230906,090600,70898380,14680,14680,14750,14680,523
|
|
20230906,090500,63200400,14680,14710,14710,14680,565
|
|
20230906,090400,54895160,14700,14720,14730,14680,121
|
|
20230906,090300,53114330,14720,14760,14770,14640,1067
|
|
20230906,090200,37415540,14830,14830,14830,14830,35
|
|
20230906,090100,36896490,14770,14840,14840,14750,1990
|
|
20230906,090000,7491830,14790,14840,14840,14790,505
|