637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193400,603638090,14440,14440,14440,14440,1503
|
|
20230907,193300,603638090,14440,14440,14440,14440,0
|
|
20230907,193200,603638090,14440,14440,14440,14440,0
|
|
20230907,193100,603638090,14440,14440,14440,14440,0
|
|
20230907,193000,603638090,14440,14440,14440,14440,0
|
|
20230907,192900,603638090,14440,14440,14440,14440,0
|
|
20230907,192800,603638090,14440,14440,14440,14440,0
|
|
20230907,192700,603638090,14440,14440,14440,14440,0
|
|
20230907,192600,603638090,14440,14440,14440,14440,0
|
|
20230907,192500,603638090,14440,14440,14440,14440,0
|
|
20230907,192400,603638090,14440,14440,14440,14440,0
|
|
20230907,192300,603638090,14440,14440,14440,14440,0
|
|
20230907,192200,603638090,14440,14440,14440,14440,0
|
|
20230907,192100,603638090,14440,14440,14440,14440,0
|
|
20230907,192000,603638090,14440,14440,14440,14440,0
|
|
20230907,191900,603638090,14440,14440,14440,14440,0
|
|
20230907,191800,603638090,14440,14440,14440,14440,0
|
|
20230907,191700,603638090,14440,14440,14440,14440,0
|
|
20230907,191600,603638090,14440,14440,14440,14440,0
|
|
20230907,191500,603638090,14440,14440,14440,14440,0
|
|
20230907,191400,603638090,14440,14440,14440,14440,0
|
|
20230907,191300,603638090,14440,14440,14440,14440,0
|
|
20230907,191200,603638090,14440,14440,14440,14440,0
|
|
20230907,191100,603638090,14440,14440,14440,14440,0
|
|
20230907,191000,603638090,14440,14440,14440,14440,0
|
|
20230907,190900,603638090,14440,14440,14440,14440,0
|
|
20230907,190800,603638090,14440,14440,14440,14440,0
|
|
20230907,190700,603638090,14440,14440,14440,14440,0
|
|
20230907,190600,603638090,14440,14440,14440,14440,0
|
|
20230907,190500,603638090,14440,14440,14440,14440,0
|
|
20230907,190400,603638090,14440,14440,14440,14440,1503
|
|
20230907,190300,603638090,14440,14440,14440,14440,0
|
|
20230907,190200,603638090,14440,14440,14440,14440,0
|
|
20230907,190100,603638090,14440,14440,14440,14440,0
|
|
20230907,190000,603638090,14440,14440,14440,14440,0
|
|
20230907,185900,603638090,14440,14440,14440,14440,0
|
|
20230907,185800,603638090,14440,14440,14440,14440,0
|
|
20230907,185700,603638090,14440,14440,14440,14440,0
|
|
20230907,185600,603638090,14440,14440,14440,14440,0
|
|
20230907,185500,603638090,14440,14440,14440,14440,0
|
|
20230907,185400,603638090,14440,14440,14440,14440,0
|
|
20230907,185300,603638090,14440,14440,14440,14440,0
|
|
20230907,185200,603638090,14440,14440,14440,14440,0
|
|
20230907,185100,603638090,14440,14440,14440,14440,0
|
|
20230907,185000,603638090,14440,14440,14440,14440,0
|
|
20230907,184900,603638090,14440,14440,14440,14440,0
|
|
20230907,184800,603638090,14440,14440,14440,14440,0
|
|
20230907,184700,603638090,14440,14440,14440,14440,0
|
|
20230907,184600,603638090,14440,14440,14440,14440,0
|
|
20230907,184500,603638090,14440,14440,14440,14440,0
|
|
20230907,184400,603638090,14440,14440,14440,14440,0
|
|
20230907,184300,603638090,14440,14440,14440,14440,0
|
|
20230907,184200,603638090,14440,14440,14440,14440,0
|
|
20230907,184100,603638090,14440,14440,14440,14440,0
|
|
20230907,184000,603638090,14440,14440,14440,14440,0
|
|
20230907,183900,603638090,14440,14440,14440,14440,0
|
|
20230907,183800,603638090,14440,14440,14440,14440,0
|
|
20230907,183700,603638090,14440,14440,14440,14440,0
|
|
20230907,183600,603638090,14440,14440,14440,14440,0
|
|
20230907,183500,603638090,14440,14440,14440,14440,0
|
|
20230907,183400,603638090,14440,14440,14440,14440,1503
|
|
20230907,183300,603638090,14440,14440,14440,14440,0
|
|
20230907,183200,603638090,14440,14440,14440,14440,0
|
|
20230907,183100,603638090,14440,14440,14440,14440,0
|
|
20230907,183000,603638090,14440,14440,14440,14440,0
|
|
20230907,182900,603638090,14440,14440,14440,14440,0
|
|
20230907,182800,603638090,14440,14440,14440,14440,0
|
|
20230907,182700,603638090,14440,14440,14440,14440,0
|
|
20230907,182600,603638090,14440,14440,14440,14440,0
|
|
20230907,182500,603638090,14440,14440,14440,14440,0
|
|
20230907,182400,603638090,14440,14440,14440,14440,0
|
|
20230907,182300,603638090,14440,14440,14440,14440,0
|
|
20230907,182200,603638090,14440,14440,14440,14440,0
|
|
20230907,182100,603638090,14440,14440,14440,14440,0
|
|
20230907,182000,603638090,14440,14440,14440,14440,0
|
|
20230907,181900,603638090,14440,14440,14440,14440,0
|
|
20230907,181800,603638090,14440,14440,14440,14440,0
|
|
20230907,181700,603638090,14440,14440,14440,14440,0
|
|
20230907,181600,603638090,14440,14440,14440,14440,0
|
|
20230907,181500,603638090,14440,14440,14440,14440,0
|
|
20230907,181400,603638090,14440,14440,14440,14440,0
|
|
20230907,181300,603638090,14440,14440,14440,14440,0
|
|
20230907,181200,603638090,14440,14440,14440,14440,0
|
|
20230907,181100,603638090,14440,14440,14440,14440,0
|
|
20230907,181000,603638090,14440,14440,14440,14440,0
|
|
20230907,180900,603638090,14440,14440,14440,14440,0
|
|
20230907,180800,603638090,14440,14440,14440,14440,0
|
|
20230907,180700,603638090,14440,14440,14440,14440,0
|
|
20230907,180600,603638090,14440,14440,14440,14440,0
|
|
20230907,180500,603638090,14440,14440,14440,14440,0
|
|
20230907,180400,603638090,14440,14440,14440,14440,1503
|
|
20230907,180300,603638090,14440,14440,14440,14440,0
|
|
20230907,180200,603638090,14440,14440,14440,14440,0
|
|
20230907,180100,603638090,14440,14440,14440,14440,0
|
|
20230907,180000,603638090,14440,14440,14440,14440,0
|
|
20230907,175900,603638090,14440,14440,14440,14440,0
|
|
20230907,175800,603638090,14440,14440,14440,14440,0
|
|
20230907,175700,603638090,14440,14440,14440,14440,0
|
|
20230907,175600,603638090,14440,14440,14440,14440,0
|
|
20230907,175500,603638090,14440,14440,14440,14440,0
|
|
20230907,175400,603638090,14440,14440,14440,14440,0
|
|
20230907,175300,603638090,14440,14440,14440,14440,0
|
|
20230907,175200,603638090,14440,14440,14440,14440,0
|
|
20230907,175100,603638090,14440,14440,14440,14440,0
|
|
20230907,175000,603638090,14440,14440,14440,14440,0
|
|
20230907,174900,603638090,14440,14440,14440,14440,0
|
|
20230907,174800,603638090,14440,14440,14440,14440,0
|
|
20230907,174700,603638090,14440,14440,14440,14440,0
|
|
20230907,174600,603638090,14440,14440,14440,14440,0
|
|
20230907,174500,603638090,14440,14440,14440,14440,0
|
|
20230907,174400,603638090,14440,14440,14440,14440,0
|
|
20230907,174300,603638090,14440,14440,14440,14440,0
|
|
20230907,174200,603638090,14440,14440,14440,14440,0
|
|
20230907,174100,603638090,14440,14440,14440,14440,0
|
|
20230907,174000,603638090,14440,14440,14440,14440,0
|
|
20230907,173900,603638090,14440,14440,14440,14440,0
|
|
20230907,173800,603638090,14440,14440,14440,14440,0
|
|
20230907,173700,603638090,14440,14440,14440,14440,0
|
|
20230907,173600,603638090,14440,14440,14440,14440,0
|
|
20230907,173500,603638090,14440,14440,14440,14440,0
|
|
20230907,173400,603638090,14440,14440,14440,14440,1503
|
|
20230907,173300,603638090,14440,14440,14440,14440,0
|
|
20230907,173200,603638090,14440,14440,14440,14440,0
|
|
20230907,173100,603638090,14440,14440,14440,14440,0
|
|
20230907,173000,603638090,14440,14440,14440,14440,0
|
|
20230907,172900,603638090,14440,14440,14440,14440,0
|
|
20230907,172800,603638090,14440,14440,14440,14440,0
|
|
20230907,172700,603638090,14440,14440,14440,14440,0
|
|
20230907,172600,603638090,14440,14440,14440,14440,0
|
|
20230907,172500,603638090,14440,14440,14440,14440,0
|
|
20230907,172400,603638090,14440,14440,14440,14440,0
|
|
20230907,172300,603638090,14440,14440,14440,14440,0
|
|
20230907,172200,603638090,14440,14440,14440,14440,0
|
|
20230907,172100,603638090,14440,14440,14440,14440,0
|
|
20230907,172000,603638090,14440,14440,14440,14440,0
|
|
20230907,171900,603638090,14440,14440,14440,14440,0
|
|
20230907,171800,603638090,14440,14440,14440,14440,0
|
|
20230907,171700,603638090,14440,14440,14440,14440,0
|
|
20230907,171600,603638090,14440,14440,14440,14440,0
|
|
20230907,171500,603638090,14440,14440,14440,14440,0
|
|
20230907,171400,603638090,14440,14440,14440,14440,0
|
|
20230907,171300,603638090,14440,14440,14440,14440,0
|
|
20230907,171200,603638090,14440,14440,14440,14440,0
|
|
20230907,171100,603638090,14440,14440,14440,14440,0
|
|
20230907,171000,603638090,14440,14440,14440,14440,0
|
|
20230907,170900,603638090,14440,14440,14440,14440,0
|
|
20230907,170800,603638090,14440,14440,14440,14440,0
|
|
20230907,170700,603638090,14440,14440,14440,14440,0
|
|
20230907,170600,603638090,14440,14440,14440,14440,0
|
|
20230907,170500,603638090,14440,14440,14440,14440,0
|
|
20230907,170400,603638090,14440,14440,14440,14440,1503
|
|
20230907,170300,603638090,14440,14440,14440,14440,0
|
|
20230907,170200,603638090,14440,14440,14440,14440,0
|
|
20230907,170100,603638090,14440,14440,14440,14440,0
|
|
20230907,170000,603638090,14440,14440,14440,14440,0
|
|
20230907,165900,603638090,14440,14440,14440,14440,0
|
|
20230907,165800,603638090,14440,14440,14440,14440,0
|
|
20230907,165700,603638090,14440,14440,14440,14440,0
|
|
20230907,165600,603638090,14440,14440,14440,14440,0
|
|
20230907,165500,603638090,14440,14440,14440,14440,0
|
|
20230907,165400,603638090,14440,14440,14440,14440,0
|
|
20230907,165300,603638090,14440,14440,14440,14440,0
|
|
20230907,165200,603638090,14440,14440,14440,14440,0
|
|
20230907,165100,603638090,14440,14440,14440,14440,0
|
|
20230907,165000,603638090,14440,14440,14440,14440,0
|
|
20230907,164900,603638090,14440,14440,14440,14440,0
|
|
20230907,164800,603638090,14440,14440,14440,14440,0
|
|
20230907,164700,603638090,14440,14440,14440,14440,0
|
|
20230907,164600,603638090,14440,14440,14440,14440,0
|
|
20230907,164500,603638090,14440,14440,14440,14440,0
|
|
20230907,164400,603638090,14440,14440,14440,14440,0
|
|
20230907,164300,603638090,14440,14440,14440,14440,0
|
|
20230907,164200,603638090,14440,14440,14440,14440,0
|
|
20230907,164100,603638090,14440,14440,14440,14440,0
|
|
20230907,164000,603638090,14440,14440,14440,14440,0
|
|
20230907,163900,603638090,14440,14440,14440,14440,0
|
|
20230907,163800,603638090,14440,14440,14440,14440,0
|
|
20230907,163700,603638090,14440,14440,14440,14440,0
|
|
20230907,163600,603638090,14440,14440,14440,14440,0
|
|
20230907,163500,603638090,14440,14440,14440,14440,0
|
|
20230907,163400,603638090,14440,14440,14440,14440,1503
|
|
20230907,163300,603638090,14440,14440,14440,14440,0
|
|
20230907,163200,603638090,14440,14440,14440,14440,0
|
|
20230907,163100,603638090,14440,14440,14440,14440,0
|
|
20230907,163000,603638090,14440,14440,14440,14440,0
|
|
20230907,162900,603638090,14440,14440,14440,14440,0
|
|
20230907,162800,603638090,14440,14440,14440,14440,0
|
|
20230907,162700,603638090,14440,14440,14440,14440,0
|
|
20230907,162600,603638090,14440,14440,14440,14440,0
|
|
20230907,162500,603638090,14440,14440,14440,14440,0
|
|
20230907,162400,603638090,14440,14440,14440,14440,0
|
|
20230907,162300,603638090,14440,14440,14440,14440,0
|
|
20230907,162200,603638090,14440,14440,14440,14440,0
|
|
20230907,162100,603638090,14440,14440,14440,14440,0
|
|
20230907,162000,603638090,14440,14440,14440,14440,0
|
|
20230907,161900,603638090,14440,14440,14440,14440,0
|
|
20230907,161800,603638090,14440,14440,14440,14440,0
|
|
20230907,161700,603638090,14440,14440,14440,14440,0
|
|
20230907,161600,603638090,14440,14440,14440,14440,0
|
|
20230907,161500,603638090,14440,14440,14440,14440,0
|
|
20230907,161400,603638090,14440,14440,14440,14440,0
|
|
20230907,161300,603638090,14440,14440,14440,14440,0
|
|
20230907,161200,603638090,14440,14440,14440,14440,0
|
|
20230907,161100,603638090,14440,14440,14440,14440,0
|
|
20230907,161000,603638090,14440,14440,14440,14440,0
|
|
20230907,160900,603638090,14440,14440,14440,14440,0
|
|
20230907,160800,603638090,14440,14440,14440,14440,0
|
|
20230907,160700,603638090,14440,14440,14440,14440,0
|
|
20230907,160600,603638090,14440,14440,14440,14440,0
|
|
20230907,160500,603638090,14440,14440,14440,14440,0
|
|
20230907,160400,603638090,14440,14440,14440,14440,1503
|
|
20230907,160300,603638090,14440,14440,14440,14440,0
|
|
20230907,160200,603638090,14440,14440,14440,14440,0
|
|
20230907,160100,603638090,14440,14440,14440,14440,0
|
|
20230907,160000,603638090,14440,14440,14440,14440,0
|
|
20230907,155900,603638090,14440,14440,14440,14440,0
|
|
20230907,155800,603638090,14440,14440,14440,14440,0
|
|
20230907,155700,603638090,14440,14440,14440,14440,0
|
|
20230907,155600,603638090,14440,14440,14440,14440,0
|
|
20230907,155500,603638090,14440,14440,14440,14440,0
|
|
20230907,155400,603638090,14440,14440,14440,14440,0
|
|
20230907,155300,603638090,14440,14440,14440,14440,0
|
|
20230907,155200,603638090,14440,14440,14440,14440,0
|
|
20230907,155100,603638090,14440,14440,14440,14440,0
|
|
20230907,155000,603638090,14440,14440,14440,14440,0
|
|
20230907,154900,603638090,14440,14440,14440,14440,0
|
|
20230907,154800,603638090,14440,14440,14440,14440,0
|
|
20230907,154700,603638090,14440,14440,14440,14440,0
|
|
20230907,154600,603638090,14440,14440,14440,14440,0
|
|
20230907,154500,603638090,14440,14440,14440,14440,0
|
|
20230907,154400,603638090,14440,14440,14440,14440,0
|
|
20230907,154300,603638090,14440,14440,14440,14440,0
|
|
20230907,154200,603638090,14440,14440,14440,14440,0
|
|
20230907,154100,603638090,14440,14440,14440,14440,0
|
|
20230907,154000,603638090,14440,14440,14440,14440,0
|
|
20230907,153900,603638090,14440,14440,14440,14440,0
|
|
20230907,153800,603638090,14440,14440,14440,14440,0
|
|
20230907,153700,603638090,14440,14440,14440,14440,0
|
|
20230907,153600,603638090,14440,14440,14440,14440,0
|
|
20230907,153500,603638090,14440,14440,14440,14440,0
|
|
20230907,153400,603638090,14440,14440,14440,14440,1503
|
|
20230907,153300,603638090,14440,14440,14440,14440,0
|
|
20230907,153200,603638090,14440,14440,14440,14440,0
|
|
20230907,153100,603638090,14440,14440,14440,14440,0
|
|
20230907,153000,603638090,14440,14440,14440,14440,1503
|
|
20230907,152900,581934770,14470,14470,14470,14470,0
|
|
20230907,152800,581934770,14470,14470,14470,14470,0
|
|
20230907,152700,581934770,14470,14470,14470,14470,0
|
|
20230907,152600,581934770,14470,14470,14470,14470,0
|
|
20230907,152500,581934770,14470,14470,14470,14470,0
|
|
20230907,152400,581934770,14470,14470,14470,14470,0
|
|
20230907,152300,581934770,14470,14470,14470,14470,0
|
|
20230907,152200,581934770,14470,14470,14470,14470,0
|
|
20230907,152100,581934770,14470,14470,14470,14470,0
|
|
20230907,152000,581934770,14470,14470,14470,14470,0
|
|
20230907,151900,581934770,14470,14490,14490,14460,65
|
|
20230907,151800,580993320,14480,14490,14490,14480,115
|
|
20230907,151700,579328070,14490,14460,14490,14460,81
|
|
20230907,151600,578156780,14460,14460,14460,14460,41
|
|
20230907,151500,577563920,14490,14490,14490,14490,0
|
|
20230907,151400,577563920,14490,14470,14490,14460,167
|
|
20230907,151300,575148760,14480,14480,14480,14480,1
|
|
20230907,151200,575134280,14500,14490,14500,14490,13
|
|
20230907,151100,574945890,14490,14490,14490,14490,1
|
|
20230907,151000,574931400,14490,14470,14490,14460,79
|
|
20230907,150900,573788220,14460,14460,14460,14460,153
|
|
20230907,150800,571575840,14460,14460,14460,14460,680
|
|
20230907,150700,561743040,14460,14500,14500,14460,3
|
|
20230907,150600,561699580,14500,14500,14500,14500,1
|
|
20230907,150500,561685080,14500,14500,14500,14500,0
|
|
20230907,150400,561685080,14500,14500,14500,14500,6
|
|
20230907,150300,561598080,14460,14460,14460,14460,1
|
|
20230907,150200,561583620,14500,14500,14500,14500,0
|
|
20230907,150100,561583620,14500,14500,14500,14500,0
|
|
20230907,150000,561583620,14500,14500,14500,14500,0
|
|
20230907,145900,561583620,14500,14500,14500,14470,16
|
|
20230907,145800,561352040,14500,14490,14500,14470,941
|
|
20230907,145700,547724230,14500,14490,14500,14490,43
|
|
20230907,145600,547101150,14500,14490,14500,14490,365
|
|
20230907,145500,541812290,14490,14490,14490,14490,29
|
|
20230907,145400,541392080,14490,14480,14490,14480,30
|
|
20230907,145300,540957660,14480,14480,14480,14480,2
|
|
20230907,145200,540928700,14480,14480,14480,14480,10
|
|
20230907,145100,540783900,14470,14470,14470,14470,1
|
|
20230907,145000,540769430,14470,14470,14470,14470,0
|
|
20230907,144900,540769430,14470,14470,14470,14470,0
|
|
20230907,144800,540769430,14470,14470,14470,14470,0
|
|
20230907,144700,540769430,14470,14490,14490,14470,15
|
|
20230907,144600,540552280,14470,14500,14500,14470,42
|
|
20230907,144500,539944060,14500,14480,14500,14480,70
|
|
20230907,144400,538930360,14480,14490,14490,14480,141
|
|
20230907,144300,536887360,14500,14500,14500,14500,8
|
|
20230907,144200,536771360,14500,14500,14500,14500,0
|
|
20230907,144100,536771360,14500,14500,14500,14500,0
|
|
20230907,144000,536771360,14500,14500,14500,14500,0
|
|
20230907,143900,536771360,14500,14500,14500,14500,0
|
|
20230907,143800,536771360,14500,14500,14500,14500,0
|
|
20230907,143700,536771360,14500,14500,14500,14500,138
|
|
20230907,143600,534770360,14510,14510,14510,14510,0
|
|
20230907,143500,534770360,14510,14530,14530,14510,296
|
|
20230907,143400,530473660,14540,14540,14540,14540,0
|
|
20230907,143300,530473660,14540,14540,14540,14540,0
|
|
20230907,143200,530473660,14540,14540,14540,14540,1
|
|
20230907,143100,530459120,14540,14540,14540,14540,29
|
|
20230907,143000,530037460,14540,14540,14540,14540,7
|
|
20230907,142900,529935680,14540,14540,14540,14540,0
|
|
20230907,142800,529935680,14540,14540,14540,14540,0
|
|
20230907,142700,529935680,14540,14540,14540,14540,1
|
|
20230907,142600,529921140,14540,14540,14540,14540,14
|
|
20230907,142500,529717580,14530,14530,14540,14530,111
|
|
20230907,142400,528104650,14540,14540,14540,14540,0
|
|
20230907,142300,528104650,14540,14540,14540,14540,0
|
|
20230907,142200,528104650,14540,14540,14540,14540,0
|
|
20230907,142100,528104650,14540,14540,14540,14540,0
|
|
20230907,142000,528104650,14540,14540,14540,14540,10
|
|
20230907,141900,527959250,14530,14530,14530,14530,1
|
|
20230907,141800,527944720,14540,14540,14540,14540,0
|
|
20230907,141700,527944720,14540,14540,14540,14540,316
|
|
20230907,141600,523350080,14540,14540,14540,14540,0
|
|
20230907,141500,523350080,14540,14540,14540,14540,0
|
|
20230907,141400,523350080,14540,14540,14540,14540,0
|
|
20230907,141300,523350080,14540,14540,14540,14540,0
|
|
20230907,141200,523350080,14540,14540,14540,14540,5
|
|
20230907,141100,523277380,14540,14540,14540,14540,2
|
|
20230907,141000,523248300,14540,14540,14540,14540,1
|
|
20230907,140900,523233760,14530,14530,14530,14530,25
|
|
20230907,140800,522870510,14530,14530,14530,14530,20
|
|
20230907,140700,522579910,14540,14540,14540,14540,0
|
|
20230907,140600,522579910,14540,14540,14540,14540,1
|
|
20230907,140500,522565370,14530,14540,14540,14530,11
|
|
20230907,140400,522405440,14540,14540,14540,14540,1
|
|
20230907,140300,522390900,14540,14540,14540,14540,0
|
|
20230907,140200,522390900,14540,14530,14540,14530,100
|
|
20230907,140100,520937300,14530,14530,14530,14530,1
|
|
20230907,140000,520922770,14500,14500,14500,14500,1
|
|
20230907,135900,520908270,14510,14510,14510,14510,0
|
|
20230907,135800,520908270,14510,14530,14530,14510,793
|
|
20230907,135700,509393370,14540,14540,14540,14540,0
|
|
20230907,135600,509393370,14540,14540,14540,14540,1
|
|
20230907,135500,509378830,14540,14540,14540,14540,0
|
|
20230907,135400,509378830,14540,14540,14540,14540,0
|
|
20230907,135300,509378830,14540,14540,14540,14540,1
|
|
20230907,135200,509364290,14530,14530,14530,14530,43
|
|
20230907,135100,508739500,14540,14540,14540,14540,0
|
|
20230907,135000,508739500,14540,14540,14540,14540,0
|
|
20230907,134900,508739500,14540,14530,14540,14530,14
|
|
20230907,134800,508536070,14540,14540,14540,14540,1
|
|
20230907,134700,508521530,14550,14550,14550,14550,0
|
|
20230907,134600,508521530,14550,14550,14550,14550,0
|
|
20230907,134500,508521530,14550,14550,14550,14550,0
|
|
20230907,134400,508521530,14550,14550,14550,14550,0
|
|
20230907,134300,508521530,14550,14550,14550,14550,0
|
|
20230907,134200,508521530,14550,14550,14550,14550,0
|
|
20230907,134100,508521530,14550,14550,14550,14550,1
|
|
20230907,134000,508506980,14550,14550,14550,14550,0
|
|
20230907,133900,508506980,14550,14550,14550,14550,1
|
|
20230907,133800,508492430,14550,14550,14550,14550,325
|
|
20230907,133700,503763680,14560,14560,14560,14560,0
|
|
20230907,133600,503763680,14560,14560,14560,14560,0
|
|
20230907,133500,503763680,14560,14560,14560,14560,8
|
|
20230907,133400,503647200,14550,14550,14550,14550,0
|
|
20230907,133300,503647200,14550,14550,14550,14550,1
|
|
20230907,133200,503632650,14560,14560,14560,14560,3
|
|
20230907,133100,503588970,14560,14560,14560,14560,0
|
|
20230907,133000,503588970,14560,14560,14560,14560,0
|
|
20230907,132900,503588970,14560,14560,14560,14560,22
|
|
20230907,132800,503268650,14570,14570,14570,14570,0
|
|
20230907,132700,503268650,14570,14570,14570,14570,0
|
|
20230907,132600,503268650,14570,14570,14570,14570,0
|
|
20230907,132500,503268650,14570,14570,14570,14570,1
|
|
20230907,132400,503254080,14570,14570,14570,14570,1
|
|
20230907,132300,503239510,14560,14560,14560,14560,0
|
|
20230907,132200,503239510,14560,14560,14560,14560,0
|
|
20230907,132100,503239510,14560,14560,14560,14560,7
|
|
20230907,132000,503137590,14560,14550,14560,14550,1273
|
|
20230907,131900,484614990,14550,14550,14550,14550,1
|
|
20230907,131800,484600440,14520,14520,14520,14520,0
|
|
20230907,131700,484600440,14520,14530,14530,14520,498
|
|
20230907,131600,477366300,14550,14540,14550,14540,2
|
|
20230907,131500,477337210,14550,14550,14550,14550,0
|
|
20230907,131400,477337210,14550,14550,14550,14550,0
|
|
20230907,131300,477337210,14550,14550,14550,14550,0
|
|
20230907,131200,477337210,14550,14550,14550,14550,2
|
|
20230907,131100,477308110,14550,14550,14550,14550,0
|
|
20230907,131000,477308110,14550,14550,14550,14550,0
|
|
20230907,130900,477308110,14550,14550,14550,14550,1
|
|
20230907,130800,477293560,14550,14550,14550,14550,1
|
|
20230907,130700,477279010,14550,14550,14550,14550,1
|
|
20230907,130600,477264460,14540,14540,14540,14540,0
|
|
20230907,130500,477264460,14540,14540,14540,14540,2
|
|
20230907,130400,477235380,14530,14530,14530,14530,0
|
|
20230907,130300,477235380,14530,14530,14530,14530,0
|
|
20230907,130200,477235380,14530,14540,14540,14530,2
|
|
20230907,130100,477206310,14540,14540,14540,14540,0
|
|
20230907,130000,477206310,14540,14540,14540,14540,0
|
|
20230907,125900,477206310,14540,14540,14540,14540,0
|
|
20230907,125800,477206310,14540,14540,14540,14540,0
|
|
20230907,125700,477206310,14540,14540,14540,14540,7
|
|
20230907,125600,477104530,14530,14530,14530,14530,0
|
|
20230907,125500,477104530,14530,14530,14530,14530,27
|
|
20230907,125400,476712220,14530,14530,14530,14530,1
|
|
20230907,125300,476697690,14530,14530,14530,14530,0
|
|
20230907,125200,476697690,14530,14530,14530,14530,2
|
|
20230907,125100,476668630,14520,14520,14520,14520,30
|
|
20230907,125000,476233030,14530,14530,14530,14530,0
|
|
20230907,124900,476233030,14530,14530,14530,14530,144
|
|
20230907,124800,474140710,14530,14530,14530,14530,0
|
|
20230907,124700,474140710,14530,14530,14530,14530,0
|
|
20230907,124600,474140710,14530,14530,14530,14530,1
|
|
20230907,124500,474126180,14540,14540,14540,14540,0
|
|
20230907,124400,474126180,14540,14540,14540,14540,0
|
|
20230907,124300,474126180,14540,14540,14540,14540,75
|
|
20230907,124200,473035680,14550,14550,14550,14550,0
|
|
20230907,124100,473035680,14550,14550,14550,14550,0
|
|
20230907,124000,473035680,14550,14550,14550,14550,1
|
|
20230907,123900,473021130,14550,14550,14550,14550,1
|
|
20230907,123800,473006580,14540,14540,14540,14540,28
|
|
20230907,123700,472599460,14550,14550,14550,14550,0
|
|
20230907,123600,472599460,14550,14550,14550,14550,3
|
|
20230907,123500,472555810,14550,14550,14550,14550,38
|
|
20230907,123400,472002910,14560,14560,14560,14560,0
|
|
20230907,123300,472002910,14560,14560,14560,14560,0
|
|
20230907,123200,472002910,14560,14560,14560,14560,0
|
|
20230907,123100,472002910,14560,14560,14560,14560,0
|
|
20230907,123000,472002910,14560,14560,14560,14560,1
|
|
20230907,122900,471988350,14560,14560,14560,14560,0
|
|
20230907,122800,471988350,14560,14560,14560,14560,0
|
|
20230907,122700,471988350,14560,14560,14560,14560,1
|
|
20230907,122600,471973790,14550,14550,14550,14550,45
|
|
20230907,122500,471319040,14550,14550,14550,14550,0
|
|
20230907,122400,471319040,14550,14550,14550,14550,0
|
|
20230907,122300,471319040,14550,14550,14560,14540,54
|
|
20230907,122200,470532960,14550,14550,14550,14550,0
|
|
20230907,122100,470532960,14550,14550,14550,14550,0
|
|
20230907,122000,470532960,14550,14550,14550,14550,34
|
|
20230907,121900,470038260,14560,14560,14560,14560,0
|
|
20230907,121800,470038260,14560,14560,14560,14560,0
|
|
20230907,121700,470038260,14560,14560,14560,14560,0
|
|
20230907,121600,470038260,14560,14560,14560,14560,0
|
|
20230907,121500,470038260,14560,14560,14560,14560,1
|
|
20230907,121400,470023700,14560,14560,14560,14560,0
|
|
20230907,121300,470023700,14560,14560,14560,14560,0
|
|
20230907,121200,470023700,14560,14560,14560,14560,0
|
|
20230907,121100,470023700,14560,14560,14560,14560,1
|
|
20230907,121000,470009140,14550,14550,14550,14550,0
|
|
20230907,120900,470009140,14550,14550,14550,14550,452
|
|
20230907,120800,463432540,14560,14560,14560,14560,0
|
|
20230907,120700,463432540,14560,14560,14560,14560,1
|
|
20230907,120600,463417980,14560,14560,14560,14560,0
|
|
20230907,120500,463417980,14560,14560,14560,14560,0
|
|
20230907,120400,463417980,14560,14560,14560,14560,1
|
|
20230907,120300,463403420,14570,14570,14570,14570,0
|
|
20230907,120200,463403420,14570,14570,14570,14570,0
|
|
20230907,120100,463403420,14570,14570,14570,14570,1
|
|
20230907,120000,463388850,14560,14540,14560,14540,281
|
|
20230907,115900,459303090,14540,14530,14580,14530,903
|
|
20230907,115800,446168610,14540,14540,14540,14540,0
|
|
20230907,115700,446168610,14540,14540,14540,14540,0
|
|
20230907,115600,446168610,14540,14540,14540,14540,2
|
|
20230907,115500,446139530,14530,14510,14530,14510,52
|
|
20230907,115400,445383990,14530,14530,14530,14530,9
|
|
20230907,115300,445253220,14510,14530,14530,14510,4
|
|
20230907,115200,445195130,14520,14520,14520,14520,0
|
|
20230907,115100,445195130,14520,14520,14520,14520,0
|
|
20230907,115000,445195130,14520,14520,14520,14520,1
|
|
20230907,114900,445180610,14530,14530,14530,14530,0
|
|
20230907,114800,445180610,14530,14530,14530,14530,0
|
|
20230907,114700,445180610,14530,14530,14530,14530,20
|
|
20230907,114600,444890010,14530,14530,14530,14530,228
|
|
20230907,114500,441577170,14530,14530,14530,14530,2
|
|
20230907,114400,441548110,14530,14530,14530,14530,1
|
|
20230907,114300,441533580,14530,14530,14530,14530,0
|
|
20230907,114200,441533580,14530,14530,14530,14530,0
|
|
20230907,114100,441533580,14530,14490,14530,14490,623
|
|
20230907,114000,432498520,14490,14470,14490,14460,1470
|
|
20230907,113900,411237130,14470,14470,14470,14470,4
|
|
20230907,113800,411179250,14480,14480,14480,14480,5
|
|
20230907,113700,411106850,14480,14490,14490,14480,294
|
|
20230907,113600,406848900,14500,14500,14500,14500,1
|
|
20230907,113500,406834400,14500,14500,14500,14500,0
|
|
20230907,113400,406834400,14500,14500,14500,14500,0
|
|
20230907,113300,406834400,14500,14500,14500,14500,33
|
|
20230907,113200,406355900,14500,14500,14500,14500,24
|
|
20230907,113100,406007900,14510,14510,14510,14510,64
|
|
20230907,113000,405079260,14530,14530,14530,14530,0
|
|
20230907,112900,405079260,14530,14530,14530,14530,0
|
|
20230907,112800,405079260,14530,14530,14530,14530,2
|
|
20230907,112700,405050200,14520,14520,14520,14520,0
|
|
20230907,112600,405050200,14520,14520,14520,14520,55
|
|
20230907,112500,404251600,14520,14520,14520,14520,0
|
|
20230907,112400,404251600,14520,14520,14520,14520,22
|
|
20230907,112300,403932160,14520,14520,14520,14520,0
|
|
20230907,112200,403932160,14520,14530,14530,14520,151
|
|
20230907,112100,401738140,14530,14530,14530,14530,29
|
|
20230907,112000,401316770,14520,14520,14520,14520,0
|
|
20230907,111900,401316770,14520,14520,14520,14520,0
|
|
20230907,111800,401316770,14520,14520,14520,14520,0
|
|
20230907,111700,401316770,14520,14530,14530,14520,119
|
|
20230907,111600,399587710,14530,14530,14530,14530,0
|
|
20230907,111500,399587710,14530,14530,14530,14530,0
|
|
20230907,111400,399587710,14530,14530,14530,14530,1
|
|
20230907,111300,399573180,14530,14530,14530,14530,1
|
|
20230907,111200,399558650,14520,14520,14520,14520,1
|
|
20230907,111100,399544130,14520,14520,14520,14520,0
|
|
20230907,111000,399544130,14520,14520,14520,14520,0
|
|
20230907,110900,399544130,14520,14520,14520,14520,0
|
|
20230907,110800,399544130,14520,14520,14520,14520,0
|
|
20230907,110700,399544130,14520,14520,14520,14520,103
|
|
20230907,110600,398048570,14520,14520,14520,14520,1
|
|
20230907,110500,398034050,14520,14520,14520,14520,1
|
|
20230907,110400,398019530,14500,14500,14500,14500,0
|
|
20230907,110300,398019530,14500,14510,14510,14500,26
|
|
20230907,110200,397642480,14520,14520,14520,14520,0
|
|
20230907,110100,397642480,14520,14520,14520,14520,0
|
|
20230907,110000,397642480,14520,14520,14520,14520,0
|
|
20230907,105900,397642480,14520,14520,14520,14520,1
|
|
20230907,105800,397627960,14510,14510,14510,14510,81
|
|
20230907,105700,396452650,14520,14520,14520,14520,1
|
|
20230907,105600,396438130,14530,14530,14530,14530,0
|
|
20230907,105500,396438130,14530,14530,14530,14530,0
|
|
20230907,105400,396438130,14530,14530,14530,14530,0
|
|
20230907,105300,396438130,14530,14490,14530,14490,15
|
|
20230907,105200,396220580,14490,14490,14490,14490,0
|
|
20230907,105100,396220580,14490,14490,14490,14490,0
|
|
20230907,105000,396220580,14490,14490,14490,14490,0
|
|
20230907,104900,396220580,14490,14490,14490,14490,1
|
|
20230907,104800,396206090,14530,14530,14530,14530,0
|
|
20230907,104700,396206090,14530,14530,14530,14530,7
|
|
20230907,104600,396104380,14530,14530,14530,14530,0
|
|
20230907,104500,396104380,14530,14530,14530,14530,0
|
|
20230907,104400,396104380,14530,14530,14530,14530,0
|
|
20230907,104300,396104380,14530,14530,14530,14530,2
|
|
20230907,104200,396075320,14530,14480,14530,14480,3
|
|
20230907,104100,396031780,14480,14490,14490,14480,5
|
|
20230907,104000,395959370,14460,14460,14460,14460,0
|
|
20230907,103900,395959370,14460,14460,14460,14460,0
|
|
20230907,103800,395959370,14460,14460,14460,14460,0
|
|
20230907,103700,395959370,14460,14460,14460,14460,0
|
|
20230907,103600,395959370,14460,14460,14460,14460,0
|
|
20230907,103500,395959370,14460,14460,14460,14460,0
|
|
20230907,103400,395959370,14460,14460,14460,14460,0
|
|
20230907,103300,395959370,14460,14530,14530,14460,528
|
|
20230907,103200,388290990,14540,14530,14540,14530,165
|
|
20230907,103100,385892540,14550,14470,14550,14470,1210
|
|
20230907,103000,368352190,14470,14470,14470,14470,0
|
|
20230907,102900,368352190,14470,14470,14470,14470,3
|
|
20230907,102800,368308780,14470,14500,14500,14470,1331
|
|
20230907,102700,349037100,14500,14500,14500,14500,0
|
|
20230907,102600,349037100,14500,14520,14520,14500,39
|
|
20230907,102500,348471260,14530,14530,14530,14530,13
|
|
20230907,102400,348282370,14540,14540,14540,14540,0
|
|
20230907,102300,348282370,14540,14540,14540,14540,4
|
|
20230907,102200,348224210,14550,14550,14550,14550,1
|
|
20230907,102100,348209660,14560,14510,14600,14510,786
|
|
20230907,102000,336789580,14510,14510,14510,14510,81
|
|
20230907,101900,335614270,14500,14500,14500,14500,0
|
|
20230907,101800,335614270,14500,14500,14500,14500,0
|
|
20230907,101700,335614270,14500,14510,14510,14500,6
|
|
20230907,101600,335527220,14510,14520,14520,14510,7
|
|
20230907,101500,335425640,14520,14510,14520,14510,104
|
|
20230907,101400,333915570,14520,14530,14530,14520,8
|
|
20230907,101300,333799400,14540,14540,14540,14540,0
|
|
20230907,101200,333799400,14540,14540,14540,14540,0
|
|
20230907,101100,333799400,14540,14540,14540,14540,357
|
|
20230907,101000,328608620,14530,14540,14540,14520,418
|
|
20230907,100900,322535980,14560,14560,14560,14560,26
|
|
20230907,100800,322157420,14560,14560,14560,14560,10
|
|
20230907,100700,322011820,14560,14560,14560,14560,0
|
|
20230907,100600,322011820,14560,14560,14560,14560,1
|
|
20230907,100500,321997260,14570,14570,14570,14570,1
|
|
20230907,100400,321982690,14570,14570,14570,14570,0
|
|
20230907,100300,321982690,14570,14570,14570,14570,12
|
|
20230907,100200,321807850,14570,14550,14570,14550,3
|
|
20230907,100100,321764160,14550,14550,14550,14550,6
|
|
20230907,100000,321676860,14550,14560,14560,14550,14
|
|
20230907,095900,321473110,14550,14570,14580,14550,212
|
|
20230907,095800,318387060,14580,14580,14580,14580,75
|
|
20230907,095700,317293560,14580,14590,14590,14580,14
|
|
20230907,095600,317089310,14590,14590,14590,14590,25
|
|
20230907,095500,316724560,14590,14590,14590,14590,1
|
|
20230907,095400,316709970,14590,14600,14600,14590,73
|
|
20230907,095300,315644380,14620,14660,14660,14620,1632
|
|
20230907,095200,291736710,14660,14660,14660,14660,1
|
|
20230907,095100,291722050,14680,14680,14680,14680,0
|
|
20230907,095000,291722050,14680,14680,14680,14680,0
|
|
20230907,094900,291722050,14680,14660,14680,14650,53
|
|
20230907,094800,290945050,14660,14660,14660,14660,0
|
|
20230907,094700,290945050,14660,14660,14660,14660,8
|
|
20230907,094600,290827770,14690,14650,14690,14650,1509
|
|
20230907,094500,268677470,14660,14650,14660,14650,8
|
|
20230907,094400,268560240,14650,14680,14680,14650,1887
|
|
20230907,094300,240898600,14670,14670,14680,14670,15
|
|
20230907,094200,240678520,14670,14670,14670,14670,36
|
|
20230907,094100,240150400,14670,14700,14700,14670,1710
|
|
20230907,094000,215056710,14710,14710,14710,14710,1
|
|
20230907,093900,215042000,14710,14720,14720,14710,207
|
|
20230907,093800,211994990,14730,14730,14730,14730,0
|
|
20230907,093700,211994990,14730,14730,14730,14730,0
|
|
20230907,093600,211994990,14730,14740,14740,14730,46
|
|
20230907,093500,211317390,14740,14740,14740,14740,54
|
|
20230907,093400,210521430,14760,14760,14760,14760,0
|
|
20230907,093300,210521430,14760,14740,14760,14740,16
|
|
20230907,093200,210285570,14760,14750,14820,14750,595
|
|
20230907,093100,201473390,14740,14750,14750,14740,111
|
|
20230907,093000,199837050,14790,14790,14790,14790,3
|
|
20230907,092900,199792680,14790,14760,14790,14760,98
|
|
20230907,092800,198346170,14760,14760,14760,14760,1
|
|
20230907,092700,198331410,14770,14770,14770,14770,12
|
|
20230907,092600,198154170,14800,14780,14800,14780,2
|
|
20230907,092500,198124590,14790,14800,14800,14790,13
|
|
20230907,092400,197932200,14820,14820,14820,14820,10
|
|
20230907,092300,197784000,14830,14870,14870,14790,405
|
|
20230907,092200,191785750,14850,14870,14870,14850,66
|
|
20230907,092100,190805130,14870,14870,14870,14870,12
|
|
20230907,092000,190626690,14870,14810,14890,14810,1241
|
|
20230907,091900,172214440,14800,14760,14800,14760,336
|
|
20230907,091800,167242440,14730,14830,14910,14400,3792
|
|
20230907,091700,111137800,14830,14790,14830,14790,41
|
|
20230907,091600,110531370,14790,14780,14880,14750,2071
|
|
20230907,091500,79848510,14750,14700,14750,14690,298
|
|
20230907,091400,75463740,14710,14710,14710,14710,13
|
|
20230907,091300,75272510,14730,14730,14730,14730,8
|
|
20230907,091200,75154670,14740,14750,14750,14740,43
|
|
20230907,091100,74520450,14750,14730,14750,14730,4
|
|
20230907,091000,74461510,14750,14770,14770,14750,2
|
|
20230907,090900,74431990,14750,14740,14780,14740,484
|
|
20230907,090800,67291940,14730,14720,14730,14720,172
|
|
20230907,090700,64759870,14720,14690,14720,14580,834
|
|
20230907,090600,52521180,14700,14700,14700,14700,0
|
|
20230907,090500,52521180,14700,14620,14700,14370,473
|
|
20230907,090400,45666940,14570,14670,14670,14570,2011
|
|
20230907,090300,16248270,14680,14650,14740,14650,318
|
|
20230907,090200,11577510,14640,14630,14640,14570,496
|
|
20230907,090100,4325380,14650,14720,14720,14630,114
|
|
20230907,090000,2653290,14660,14660,14660,14650,181
|