672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200900,247895420,14590,14590,14590,14590,352
|
|
20230904,200800,247895420,14590,14590,14590,14590,0
|
|
20230904,200700,247895420,14590,14590,14590,14590,0
|
|
20230904,200600,247895420,14590,14590,14590,14590,0
|
|
20230904,200500,247895420,14590,14590,14590,14590,0
|
|
20230904,200400,247895420,14590,14590,14590,14590,0
|
|
20230904,200300,247895420,14590,14590,14590,14590,0
|
|
20230904,200200,247895420,14590,14590,14590,14590,0
|
|
20230904,200100,247895420,14590,14590,14590,14590,0
|
|
20230904,200000,247895420,14590,14590,14590,14590,0
|
|
20230904,195900,247895420,14590,14590,14590,14590,0
|
|
20230904,195800,247895420,14590,14590,14590,14590,0
|
|
20230904,195700,247895420,14590,14590,14590,14590,0
|
|
20230904,195600,247895420,14590,14590,14590,14590,0
|
|
20230904,195500,247895420,14590,14590,14590,14590,0
|
|
20230904,195400,247895420,14590,14590,14590,14590,0
|
|
20230904,195300,247895420,14590,14590,14590,14590,0
|
|
20230904,195200,247895420,14590,14590,14590,14590,0
|
|
20230904,195100,247895420,14590,14590,14590,14590,0
|
|
20230904,195000,247895420,14590,14590,14590,14590,0
|
|
20230904,194900,247895420,14590,14590,14590,14590,0
|
|
20230904,194800,247895420,14590,14590,14590,14590,0
|
|
20230904,194700,247895420,14590,14590,14590,14590,0
|
|
20230904,194600,247895420,14590,14590,14590,14590,0
|
|
20230904,194500,247895420,14590,14590,14590,14590,0
|
|
20230904,194400,247895420,14590,14590,14590,14590,0
|
|
20230904,194300,247895420,14590,14590,14590,14590,0
|
|
20230904,194200,247895420,14590,14590,14590,14590,0
|
|
20230904,194100,247895420,14590,14590,14590,14590,0
|
|
20230904,194000,247895420,14590,14590,14590,14590,0
|
|
20230904,193900,247895420,14590,14590,14590,14590,352
|
|
20230904,193800,247895420,14590,14590,14590,14590,0
|
|
20230904,193700,247895420,14590,14590,14590,14590,0
|
|
20230904,193600,247895420,14590,14590,14590,14590,0
|
|
20230904,193500,247895420,14590,14590,14590,14590,0
|
|
20230904,193400,247895420,14590,14590,14590,14590,0
|
|
20230904,193300,247895420,14590,14590,14590,14590,0
|
|
20230904,193200,247895420,14590,14590,14590,14590,0
|
|
20230904,193100,247895420,14590,14590,14590,14590,0
|
|
20230904,193000,247895420,14590,14590,14590,14590,0
|
|
20230904,192900,247895420,14590,14590,14590,14590,0
|
|
20230904,192800,247895420,14590,14590,14590,14590,0
|
|
20230904,192700,247895420,14590,14590,14590,14590,0
|
|
20230904,192600,247895420,14590,14590,14590,14590,0
|
|
20230904,192500,247895420,14590,14590,14590,14590,0
|
|
20230904,192400,247895420,14590,14590,14590,14590,0
|
|
20230904,192300,247895420,14590,14590,14590,14590,0
|
|
20230904,192200,247895420,14590,14590,14590,14590,0
|
|
20230904,192100,247895420,14590,14590,14590,14590,0
|
|
20230904,192000,247895420,14590,14590,14590,14590,0
|
|
20230904,191900,247895420,14590,14590,14590,14590,0
|
|
20230904,191800,247895420,14590,14590,14590,14590,0
|
|
20230904,191700,247895420,14590,14590,14590,14590,0
|
|
20230904,191600,247895420,14590,14590,14590,14590,0
|
|
20230904,191500,247895420,14590,14590,14590,14590,0
|
|
20230904,191400,247895420,14590,14590,14590,14590,0
|
|
20230904,191300,247895420,14590,14590,14590,14590,0
|
|
20230904,191200,247895420,14590,14590,14590,14590,0
|
|
20230904,191100,247895420,14590,14590,14590,14590,0
|
|
20230904,191000,247895420,14590,14590,14590,14590,0
|
|
20230904,190900,247895420,14590,14590,14590,14590,352
|
|
20230904,190800,247895420,14590,14590,14590,14590,0
|
|
20230904,190700,247895420,14590,14590,14590,14590,0
|
|
20230904,190600,247895420,14590,14590,14590,14590,0
|
|
20230904,190500,247895420,14590,14590,14590,14590,0
|
|
20230904,190400,247895420,14590,14590,14590,14590,0
|
|
20230904,190300,247895420,14590,14590,14590,14590,0
|
|
20230904,190200,247895420,14590,14590,14590,14590,0
|
|
20230904,190100,247895420,14590,14590,14590,14590,0
|
|
20230904,190000,247895420,14590,14590,14590,14590,0
|
|
20230904,185900,247895420,14590,14590,14590,14590,0
|
|
20230904,185800,247895420,14590,14590,14590,14590,0
|
|
20230904,185700,247895420,14590,14590,14590,14590,0
|
|
20230904,185600,247895420,14590,14590,14590,14590,0
|
|
20230904,185500,247895420,14590,14590,14590,14590,0
|
|
20230904,185400,247895420,14590,14590,14590,14590,0
|
|
20230904,185300,247895420,14590,14590,14590,14590,0
|
|
20230904,185200,247895420,14590,14590,14590,14590,0
|
|
20230904,185100,247895420,14590,14590,14590,14590,0
|
|
20230904,185000,247895420,14590,14590,14590,14590,0
|
|
20230904,184900,247895420,14590,14590,14590,14590,0
|
|
20230904,184800,247895420,14590,14590,14590,14590,0
|
|
20230904,184700,247895420,14590,14590,14590,14590,0
|
|
20230904,184600,247895420,14590,14590,14590,14590,0
|
|
20230904,184500,247895420,14590,14590,14590,14590,0
|
|
20230904,184400,247895420,14590,14590,14590,14590,0
|
|
20230904,184300,247895420,14590,14590,14590,14590,0
|
|
20230904,184200,247895420,14590,14590,14590,14590,0
|
|
20230904,184100,247895420,14590,14590,14590,14590,0
|
|
20230904,184000,247895420,14590,14590,14590,14590,0
|
|
20230904,183900,247895420,14590,14590,14590,14590,352
|
|
20230904,183800,247895420,14590,14590,14590,14590,0
|
|
20230904,183700,247895420,14590,14590,14590,14590,0
|
|
20230904,183600,247895420,14590,14590,14590,14590,0
|
|
20230904,183500,247895420,14590,14590,14590,14590,0
|
|
20230904,183400,247895420,14590,14590,14590,14590,0
|
|
20230904,183300,247895420,14590,14590,14590,14590,0
|
|
20230904,183200,247895420,14590,14590,14590,14590,0
|
|
20230904,183100,247895420,14590,14590,14590,14590,0
|
|
20230904,183000,247895420,14590,14590,14590,14590,0
|
|
20230904,182900,247895420,14590,14590,14590,14590,0
|
|
20230904,182800,247895420,14590,14590,14590,14590,0
|
|
20230904,182700,247895420,14590,14590,14590,14590,0
|
|
20230904,182600,247895420,14590,14590,14590,14590,0
|
|
20230904,182500,247895420,14590,14590,14590,14590,0
|
|
20230904,182400,247895420,14590,14590,14590,14590,0
|
|
20230904,182300,247895420,14590,14590,14590,14590,0
|
|
20230904,182200,247895420,14590,14590,14590,14590,0
|
|
20230904,182100,247895420,14590,14590,14590,14590,0
|
|
20230904,182000,247895420,14590,14590,14590,14590,0
|
|
20230904,181900,247895420,14590,14590,14590,14590,0
|
|
20230904,181800,247895420,14590,14590,14590,14590,0
|
|
20230904,181700,247895420,14590,14590,14590,14590,0
|
|
20230904,181600,247895420,14590,14590,14590,14590,0
|
|
20230904,181500,247895420,14590,14590,14590,14590,0
|
|
20230904,181400,247895420,14590,14590,14590,14590,0
|
|
20230904,181300,247895420,14590,14590,14590,14590,0
|
|
20230904,181200,247895420,14590,14590,14590,14590,0
|
|
20230904,181100,247895420,14590,14590,14590,14590,0
|
|
20230904,181000,247895420,14590,14590,14590,14590,0
|
|
20230904,180900,247895420,14590,14590,14590,14590,352
|
|
20230904,180800,247895420,14590,14590,14590,14590,0
|
|
20230904,180700,247895420,14590,14590,14590,14590,0
|
|
20230904,180600,247895420,14590,14590,14590,14590,0
|
|
20230904,180500,247895420,14590,14590,14590,14590,0
|
|
20230904,180400,247895420,14590,14590,14590,14590,0
|
|
20230904,180300,247895420,14590,14590,14590,14590,0
|
|
20230904,180200,247895420,14590,14590,14590,14590,0
|
|
20230904,180100,247895420,14590,14590,14590,14590,0
|
|
20230904,180000,247895420,14590,14590,14590,14590,0
|
|
20230904,175900,247895420,14590,14590,14590,14590,0
|
|
20230904,175800,247895420,14590,14590,14590,14590,0
|
|
20230904,175700,247895420,14590,14590,14590,14590,0
|
|
20230904,175600,247895420,14590,14590,14590,14590,0
|
|
20230904,175500,247895420,14590,14590,14590,14590,0
|
|
20230904,175400,247895420,14590,14590,14590,14590,0
|
|
20230904,175300,247895420,14590,14590,14590,14590,0
|
|
20230904,175200,247895420,14590,14590,14590,14590,0
|
|
20230904,175100,247895420,14590,14590,14590,14590,0
|
|
20230904,175000,247895420,14590,14590,14590,14590,0
|
|
20230904,174900,247895420,14590,14590,14590,14590,0
|
|
20230904,174800,247895420,14590,14590,14590,14590,0
|
|
20230904,174700,247895420,14590,14590,14590,14590,0
|
|
20230904,174600,247895420,14590,14590,14590,14590,0
|
|
20230904,174500,247895420,14590,14590,14590,14590,0
|
|
20230904,174400,247895420,14590,14590,14590,14590,0
|
|
20230904,174300,247895420,14590,14590,14590,14590,0
|
|
20230904,174200,247895420,14590,14590,14590,14590,0
|
|
20230904,174100,247895420,14590,14590,14590,14590,0
|
|
20230904,174000,247895420,14590,14590,14590,14590,0
|
|
20230904,173900,247895420,14590,14590,14590,14590,352
|
|
20230904,173800,247895420,14590,14590,14590,14590,0
|
|
20230904,173700,247895420,14590,14590,14590,14590,0
|
|
20230904,173600,247895420,14590,14590,14590,14590,0
|
|
20230904,173500,247895420,14590,14590,14590,14590,0
|
|
20230904,173400,247895420,14590,14590,14590,14590,0
|
|
20230904,173300,247895420,14590,14590,14590,14590,0
|
|
20230904,173200,247895420,14590,14590,14590,14590,0
|
|
20230904,173100,247895420,14590,14590,14590,14590,0
|
|
20230904,173000,247895420,14590,14590,14590,14590,0
|
|
20230904,172900,247895420,14590,14590,14590,14590,0
|
|
20230904,172800,247895420,14590,14590,14590,14590,0
|
|
20230904,172700,247895420,14590,14590,14590,14590,0
|
|
20230904,172600,247895420,14590,14590,14590,14590,0
|
|
20230904,172500,247895420,14590,14590,14590,14590,0
|
|
20230904,172400,247895420,14590,14590,14590,14590,0
|
|
20230904,172300,247895420,14590,14590,14590,14590,0
|
|
20230904,172200,247895420,14590,14590,14590,14590,0
|
|
20230904,172100,247895420,14590,14590,14590,14590,0
|
|
20230904,172000,247895420,14590,14590,14590,14590,0
|
|
20230904,171900,247895420,14590,14590,14590,14590,0
|
|
20230904,171800,247895420,14590,14590,14590,14590,0
|
|
20230904,171700,247895420,14590,14590,14590,14590,0
|
|
20230904,171600,247895420,14590,14590,14590,14590,0
|
|
20230904,171500,247895420,14590,14590,14590,14590,0
|
|
20230904,171400,247895420,14590,14590,14590,14590,0
|
|
20230904,171300,247895420,14590,14590,14590,14590,0
|
|
20230904,171200,247895420,14590,14590,14590,14590,0
|
|
20230904,171100,247895420,14590,14590,14590,14590,0
|
|
20230904,171000,247895420,14590,14590,14590,14590,0
|
|
20230904,170900,247895420,14590,14590,14590,14590,352
|
|
20230904,170800,247895420,14590,14590,14590,14590,0
|
|
20230904,170700,247895420,14590,14590,14590,14590,0
|
|
20230904,170600,247895420,14590,14590,14590,14590,0
|
|
20230904,170500,247895420,14590,14590,14590,14590,0
|
|
20230904,170400,247895420,14590,14590,14590,14590,0
|
|
20230904,170300,247895420,14590,14590,14590,14590,0
|
|
20230904,170200,247895420,14590,14590,14590,14590,0
|
|
20230904,170100,247895420,14590,14590,14590,14590,0
|
|
20230904,170000,247895420,14590,14590,14590,14590,0
|
|
20230904,165900,247895420,14590,14590,14590,14590,0
|
|
20230904,165800,247895420,14590,14590,14590,14590,0
|
|
20230904,165700,247895420,14590,14590,14590,14590,0
|
|
20230904,165600,247895420,14590,14590,14590,14590,0
|
|
20230904,165500,247895420,14590,14590,14590,14590,0
|
|
20230904,165400,247895420,14590,14590,14590,14590,0
|
|
20230904,165300,247895420,14590,14590,14590,14590,0
|
|
20230904,165200,247895420,14590,14590,14590,14590,0
|
|
20230904,165100,247895420,14590,14590,14590,14590,0
|
|
20230904,165000,247895420,14590,14590,14590,14590,0
|
|
20230904,164900,247895420,14590,14590,14590,14590,0
|
|
20230904,164800,247895420,14590,14590,14590,14590,0
|
|
20230904,164700,247895420,14590,14590,14590,14590,0
|
|
20230904,164600,247895420,14590,14590,14590,14590,0
|
|
20230904,164500,247895420,14590,14590,14590,14590,0
|
|
20230904,164400,247895420,14590,14590,14590,14590,0
|
|
20230904,164300,247895420,14590,14590,14590,14590,0
|
|
20230904,164200,247895420,14590,14590,14590,14590,0
|
|
20230904,164100,247895420,14590,14590,14590,14590,0
|
|
20230904,164000,247895420,14590,14590,14590,14590,0
|
|
20230904,163900,247895420,14590,14590,14590,14590,352
|
|
20230904,163800,247895420,14590,14590,14590,14590,0
|
|
20230904,163700,247895420,14590,14590,14590,14590,0
|
|
20230904,163600,247895420,14590,14590,14590,14590,0
|
|
20230904,163500,247895420,14590,14590,14590,14590,0
|
|
20230904,163400,247895420,14590,14590,14590,14590,0
|
|
20230904,163300,247895420,14590,14590,14590,14590,0
|
|
20230904,163200,247895420,14590,14590,14590,14590,0
|
|
20230904,163100,247895420,14590,14590,14590,14590,0
|
|
20230904,163000,247895420,14590,14590,14590,14590,0
|
|
20230904,162900,247895420,14590,14590,14590,14590,0
|
|
20230904,162800,247895420,14590,14590,14590,14590,0
|
|
20230904,162700,247895420,14590,14590,14590,14590,0
|
|
20230904,162600,247895420,14590,14590,14590,14590,0
|
|
20230904,162500,247895420,14590,14590,14590,14590,0
|
|
20230904,162400,247895420,14590,14590,14590,14590,0
|
|
20230904,162300,247895420,14590,14590,14590,14590,0
|
|
20230904,162200,247895420,14590,14590,14590,14590,0
|
|
20230904,162100,247895420,14590,14590,14590,14590,0
|
|
20230904,162000,247895420,14590,14590,14590,14590,0
|
|
20230904,161900,247895420,14590,14590,14590,14590,0
|
|
20230904,161800,247895420,14590,14590,14590,14590,0
|
|
20230904,161700,247895420,14590,14590,14590,14590,0
|
|
20230904,161600,247895420,14590,14590,14590,14590,0
|
|
20230904,161500,247895420,14590,14590,14590,14590,0
|
|
20230904,161400,247895420,14590,14590,14590,14590,0
|
|
20230904,161300,247895420,14590,14590,14590,14590,0
|
|
20230904,161200,247895420,14590,14590,14590,14590,0
|
|
20230904,161100,247895420,14590,14590,14590,14590,0
|
|
20230904,161000,247895420,14590,14590,14590,14590,0
|
|
20230904,160900,247895420,14590,14590,14590,14590,352
|
|
20230904,160800,247895420,14590,14590,14590,14590,0
|
|
20230904,160700,247895420,14590,14590,14590,14590,0
|
|
20230904,160600,247895420,14590,14590,14590,14590,0
|
|
20230904,160500,247895420,14590,14590,14590,14590,0
|
|
20230904,160400,247895420,14590,14590,14590,14590,0
|
|
20230904,160300,247895420,14590,14590,14590,14590,0
|
|
20230904,160200,247895420,14590,14590,14590,14590,0
|
|
20230904,160100,247895420,14590,14590,14590,14590,0
|
|
20230904,160000,247895420,14590,14590,14590,14590,0
|
|
20230904,155900,247895420,14590,14590,14590,14590,0
|
|
20230904,155800,247895420,14590,14590,14590,14590,0
|
|
20230904,155700,247895420,14590,14590,14590,14590,0
|
|
20230904,155600,247895420,14590,14590,14590,14590,0
|
|
20230904,155500,247895420,14590,14590,14590,14590,0
|
|
20230904,155400,247895420,14590,14590,14590,14590,0
|
|
20230904,155300,247895420,14590,14590,14590,14590,0
|
|
20230904,155200,247895420,14590,14590,14590,14590,0
|
|
20230904,155100,247895420,14590,14590,14590,14590,0
|
|
20230904,155000,247895420,14590,14590,14590,14590,0
|
|
20230904,154900,247895420,14590,14590,14590,14590,0
|
|
20230904,154800,247895420,14590,14590,14590,14590,0
|
|
20230904,154700,247895420,14590,14590,14590,14590,0
|
|
20230904,154600,247895420,14590,14590,14590,14590,0
|
|
20230904,154500,247895420,14590,14590,14590,14590,0
|
|
20230904,154400,247895420,14590,14590,14590,14590,0
|
|
20230904,154300,247895420,14590,14590,14590,14590,0
|
|
20230904,154200,247895420,14590,14590,14590,14590,0
|
|
20230904,154100,247895420,14590,14590,14590,14590,0
|
|
20230904,154000,247895420,14590,14590,14590,14590,0
|
|
20230904,153900,247895420,14590,14590,14590,14590,352
|
|
20230904,153800,247895420,14590,14590,14590,14590,0
|
|
20230904,153700,247895420,14590,14590,14590,14590,0
|
|
20230904,153600,247895420,14590,14590,14590,14590,0
|
|
20230904,153500,247895420,14590,14590,14590,14590,0
|
|
20230904,153400,247895420,14590,14590,14590,14590,0
|
|
20230904,153300,247895420,14590,14590,14590,14590,0
|
|
20230904,153200,247895420,14590,14590,14590,14590,0
|
|
20230904,153100,247895420,14590,14590,14590,14590,0
|
|
20230904,153000,247895420,14590,14590,14590,14590,352
|
|
20230904,152900,242759740,14640,14640,14640,14640,0
|
|
20230904,152800,242759740,14640,14640,14640,14640,0
|
|
20230904,152700,242759740,14640,14640,14640,14640,0
|
|
20230904,152600,242759740,14640,14640,14640,14640,0
|
|
20230904,152500,242759740,14640,14640,14640,14640,0
|
|
20230904,152400,242759740,14640,14640,14640,14640,0
|
|
20230904,152300,242759740,14640,14640,14640,14640,0
|
|
20230904,152200,242759740,14640,14640,14640,14640,0
|
|
20230904,152100,242759740,14640,14640,14640,14640,0
|
|
20230904,152000,242759740,14640,14640,14640,14640,0
|
|
20230904,151900,242759740,14640,14640,14640,14640,1
|
|
20230904,151800,242745100,14590,14590,14590,14590,0
|
|
20230904,151700,242745100,14590,14590,14590,14590,89
|
|
20230904,151600,241446590,14590,14520,14590,14520,2
|
|
20230904,151500,241417480,14520,14520,14520,14520,0
|
|
20230904,151400,241417480,14520,14500,14520,14500,118
|
|
20230904,151300,239706460,14480,14460,14480,14460,132
|
|
20230904,151200,237796460,14450,14450,14450,14450,5
|
|
20230904,151100,237724210,14450,14450,14450,14450,1
|
|
20230904,151000,237709760,14400,14400,14400,14400,0
|
|
20230904,150900,237709760,14400,14400,14400,14400,0
|
|
20230904,150800,237709760,14400,14400,14400,14400,151
|
|
20230904,150700,235535360,14400,14410,14410,14400,69
|
|
20230904,150600,234541530,14450,14450,14450,14450,100
|
|
20230904,150500,233096530,14410,14410,14410,14410,12
|
|
20230904,150400,232923610,14410,14410,14410,14410,10
|
|
20230904,150300,232779510,14400,14400,14400,14400,1
|
|
20230904,150200,232765110,14400,14410,14410,14400,69
|
|
20230904,150100,231771460,14460,14460,14460,14460,0
|
|
20230904,150000,231771460,14460,14460,14460,14460,0
|
|
20230904,145900,231771460,14460,14460,14460,14460,0
|
|
20230904,145800,231771460,14460,14460,14460,14460,1
|
|
20230904,145700,231757000,14400,14400,14400,14400,0
|
|
20230904,145600,231757000,14400,14400,14400,14400,0
|
|
20230904,145500,231757000,14400,14400,14400,14400,24
|
|
20230904,145400,231411400,14400,14400,14400,14400,0
|
|
20230904,145300,231411400,14400,14400,14400,14400,25
|
|
20230904,145200,231051400,14400,14400,14400,14400,0
|
|
20230904,145100,231051400,14400,14400,14400,14400,0
|
|
20230904,145000,231051400,14400,14400,14400,14400,0
|
|
20230904,144900,231051400,14400,14440,14440,14400,419
|
|
20230904,144800,225010120,14440,14440,14440,14440,0
|
|
20230904,144700,225010120,14440,14440,14440,14440,0
|
|
20230904,144600,225010120,14440,14440,14440,14440,0
|
|
20230904,144500,225010120,14440,14440,14440,14440,0
|
|
20230904,144400,225010120,14440,14440,14440,14440,0
|
|
20230904,144300,225010120,14440,14440,14440,14440,0
|
|
20230904,144200,225010120,14440,14440,14440,14440,0
|
|
20230904,144100,225010120,14440,14440,14440,14440,2
|
|
20230904,144000,224981240,14440,14440,14440,14440,0
|
|
20230904,143900,224981240,14440,14440,14440,14440,75
|
|
20230904,143800,223898240,14440,14440,14440,14440,0
|
|
20230904,143700,223898240,14440,14440,14440,14440,0
|
|
20230904,143600,223898240,14440,14460,14460,14440,100
|
|
20230904,143500,222453130,14460,14460,14460,14460,0
|
|
20230904,143400,222453130,14460,14460,14460,14460,0
|
|
20230904,143300,222453130,14460,14460,14460,14460,0
|
|
20230904,143200,222453130,14460,14460,14460,14460,0
|
|
20230904,143100,222453130,14460,14470,14470,14460,101
|
|
20230904,143000,220992110,14450,14450,14450,14450,0
|
|
20230904,142900,220992110,14450,14450,14450,14450,0
|
|
20230904,142800,220992110,14450,14450,14450,14450,0
|
|
20230904,142700,220992110,14450,14450,14450,14450,5
|
|
20230904,142600,220919860,14450,14450,14450,14450,0
|
|
20230904,142500,220919860,14450,14450,14450,14450,0
|
|
20230904,142400,220919860,14450,14450,14450,14450,10
|
|
20230904,142300,220775360,14450,14450,14450,14450,0
|
|
20230904,142200,220775360,14450,14450,14450,14450,0
|
|
20230904,142100,220775360,14450,14450,14450,14450,0
|
|
20230904,142000,220775360,14450,14450,14450,14450,0
|
|
20230904,141900,220775360,14450,14450,14450,14450,0
|
|
20230904,141800,220775360,14450,14450,14450,14450,0
|
|
20230904,141700,220775360,14450,14460,14460,14450,70
|
|
20230904,141600,219763680,14470,14470,14470,14470,0
|
|
20230904,141500,219763680,14470,14470,14470,14470,0
|
|
20230904,141400,219763680,14470,14470,14470,14470,0
|
|
20230904,141300,219763680,14470,14470,14470,14470,44
|
|
20230904,141200,219127000,14580,14580,14580,14580,0
|
|
20230904,141100,219127000,14580,14580,14580,14580,0
|
|
20230904,141000,219127000,14580,14580,14580,14580,0
|
|
20230904,140900,219127000,14580,14580,14580,14580,0
|
|
20230904,140800,219127000,14580,14580,14580,14580,0
|
|
20230904,140700,219127000,14580,14580,14580,14580,0
|
|
20230904,140600,219127000,14580,14580,14580,14580,0
|
|
20230904,140500,219127000,14580,14580,14580,14580,0
|
|
20230904,140400,219127000,14580,14580,14580,14580,0
|
|
20230904,140300,219127000,14580,14580,14580,14580,0
|
|
20230904,140200,219127000,14580,14580,14580,14580,0
|
|
20230904,140100,219127000,14580,14580,14580,14580,3
|
|
20230904,140000,219083260,14580,14580,14580,14580,0
|
|
20230904,135900,219083260,14580,14580,14580,14580,0
|
|
20230904,135800,219083260,14580,14520,14580,14520,3
|
|
20230904,135700,219039640,14480,14480,14480,14480,21
|
|
20230904,135600,218735560,14520,14520,14520,14520,0
|
|
20230904,135500,218735560,14520,14520,14520,14520,7
|
|
20230904,135400,218633920,14520,14520,14520,14520,10
|
|
20230904,135300,218488720,14520,14520,14520,14520,1
|
|
20230904,135200,218474200,14470,14470,14470,14470,0
|
|
20230904,135100,218474200,14470,14470,14470,14470,0
|
|
20230904,135000,218474200,14470,14470,14470,14470,0
|
|
20230904,134900,218474200,14470,14470,14470,14470,0
|
|
20230904,134800,218474200,14470,14470,14470,14470,50
|
|
20230904,134700,217750700,14470,14470,14470,14470,0
|
|
20230904,134600,217750700,14470,14470,14470,14470,0
|
|
20230904,134500,217750700,14470,14470,14470,14470,17
|
|
20230904,134400,217504710,14490,14490,14490,14490,0
|
|
20230904,134300,217504710,14490,14490,14490,14490,17
|
|
20230904,134200,217258380,14520,14520,14520,14520,0
|
|
20230904,134100,217258380,14520,14490,14520,14490,277
|
|
20230904,134000,213240780,14490,14490,14490,14490,1
|
|
20230904,133900,213226290,14450,14450,14450,14450,0
|
|
20230904,133800,213226290,14450,14450,14450,14450,0
|
|
20230904,133700,213226290,14450,14450,14450,14450,0
|
|
20230904,133600,213226290,14450,14450,14450,14450,0
|
|
20230904,133500,213226290,14450,14450,14450,14450,0
|
|
20230904,133400,213226290,14450,14450,14450,14450,100
|
|
20230904,133300,211781290,14450,14450,14450,14450,0
|
|
20230904,133200,211781290,14450,14450,14450,14450,0
|
|
20230904,133100,211781290,14450,14450,14450,14450,0
|
|
20230904,133000,211781290,14450,14450,14450,14450,0
|
|
20230904,132900,211781290,14450,14450,14450,14450,0
|
|
20230904,132800,211781290,14450,14450,14450,14450,0
|
|
20230904,132700,211781290,14450,14450,14450,14450,0
|
|
20230904,132600,211781290,14450,14450,14450,14450,1
|
|
20230904,132500,211766840,14450,14450,14450,14450,0
|
|
20230904,132400,211766840,14450,14450,14450,14450,0
|
|
20230904,132300,211766840,14450,14450,14450,14450,0
|
|
20230904,132200,211766840,14450,14450,14450,14450,0
|
|
20230904,132100,211766840,14450,14450,14450,14450,0
|
|
20230904,132000,211766840,14450,14450,14450,14450,0
|
|
20230904,131900,211766840,14450,14450,14450,14450,0
|
|
20230904,131800,211766840,14450,14450,14450,14450,0
|
|
20230904,131700,211766840,14450,14450,14450,14450,0
|
|
20230904,131600,211766840,14450,14450,14450,14450,0
|
|
20230904,131500,211766840,14450,14450,14450,14450,100
|
|
20230904,131400,210321840,14450,14450,14450,14450,0
|
|
20230904,131300,210321840,14450,14500,14500,14450,619
|
|
20230904,131200,201357000,14510,14510,14510,14510,5
|
|
20230904,131100,201284450,14600,14600,14600,14600,0
|
|
20230904,131000,201284450,14600,14600,14600,14600,0
|
|
20230904,130900,201284450,14600,14600,14600,14600,0
|
|
20230904,130800,201284450,14600,14510,14600,14500,501
|
|
20230904,130700,194019590,14510,14550,14550,14510,500
|
|
20230904,130600,186763670,14610,14610,14610,14610,0
|
|
20230904,130500,186763670,14610,14610,14610,14610,0
|
|
20230904,130400,186763670,14610,14610,14610,14610,0
|
|
20230904,130300,186763670,14610,14610,14610,14610,0
|
|
20230904,130200,186763670,14610,14610,14610,14610,0
|
|
20230904,130100,186763670,14610,14610,14610,14610,0
|
|
20230904,130000,186763670,14610,14610,14610,14610,1
|
|
20230904,125900,186749060,14610,14610,14610,14610,0
|
|
20230904,125800,186749060,14610,14610,14610,14610,0
|
|
20230904,125700,186749060,14610,14610,14610,14610,0
|
|
20230904,125600,186749060,14610,14610,14610,14610,0
|
|
20230904,125500,186749060,14610,14610,14610,14610,0
|
|
20230904,125400,186749060,14610,14610,14610,14610,0
|
|
20230904,125300,186749060,14610,14610,14610,14610,14
|
|
20230904,125200,186544520,14610,14610,14610,14610,1
|
|
20230904,125100,186529910,14510,14510,14510,14510,0
|
|
20230904,125000,186529910,14510,14510,14510,14510,0
|
|
20230904,124900,186529910,14510,14510,14510,14510,0
|
|
20230904,124800,186529910,14510,14520,14520,14510,20
|
|
20230904,124700,186239520,14520,14520,14520,14520,0
|
|
20230904,124600,186239520,14520,14520,14520,14520,0
|
|
20230904,124500,186239520,14520,14520,14520,14520,0
|
|
20230904,124400,186239520,14520,14530,14530,14520,6
|
|
20230904,124300,186152350,14520,14560,14560,14520,462
|
|
20230904,124200,179440160,14580,14580,14580,14580,0
|
|
20230904,124100,179440160,14580,14580,14580,14580,0
|
|
20230904,124000,179440160,14580,14580,14580,14580,0
|
|
20230904,123900,179440160,14580,14580,14580,14580,0
|
|
20230904,123800,179440160,14580,14580,14580,14580,21
|
|
20230904,123700,179133980,14640,14640,14640,14640,0
|
|
20230904,123600,179133980,14640,14640,14640,14640,0
|
|
20230904,123500,179133980,14640,14640,14640,14640,0
|
|
20230904,123400,179133980,14640,14640,14640,14640,0
|
|
20230904,123300,179133980,14640,14640,14640,14640,0
|
|
20230904,123200,179133980,14640,14640,14640,14640,0
|
|
20230904,123100,179133980,14640,14640,14640,14640,0
|
|
20230904,123000,179133980,14640,14640,14640,14640,0
|
|
20230904,122900,179133980,14640,14640,14640,14640,0
|
|
20230904,122800,179133980,14640,14640,14640,14640,100
|
|
20230904,122700,177669980,14640,14640,14640,14640,0
|
|
20230904,122600,177669980,14640,14640,14640,14640,0
|
|
20230904,122500,177669980,14640,14640,14640,14640,0
|
|
20230904,122400,177669980,14640,14640,14640,14640,0
|
|
20230904,122300,177669980,14640,14640,14640,14640,0
|
|
20230904,122200,177669980,14640,14640,14640,14640,0
|
|
20230904,122100,177669980,14640,14640,14640,14640,1
|
|
20230904,122000,177655340,14640,14640,14640,14640,0
|
|
20230904,121900,177655340,14640,14640,14640,14640,0
|
|
20230904,121800,177655340,14640,14640,14640,14640,0
|
|
20230904,121700,177655340,14640,14640,14640,14640,0
|
|
20230904,121600,177655340,14640,14640,14640,14640,1
|
|
20230904,121500,177640700,14640,14640,14640,14640,0
|
|
20230904,121400,177640700,14640,14640,14640,14640,0
|
|
20230904,121300,177640700,14640,14640,14640,14640,0
|
|
20230904,121200,177640700,14640,14640,14640,14640,0
|
|
20230904,121100,177640700,14640,14640,14640,14640,0
|
|
20230904,121000,177640700,14640,14640,14640,14640,15
|
|
20230904,120900,177421100,14650,14650,14650,14650,0
|
|
20230904,120800,177421100,14650,14650,14650,14650,0
|
|
20230904,120700,177421100,14650,14650,14650,14650,0
|
|
20230904,120600,177421100,14650,14650,14650,14650,0
|
|
20230904,120500,177421100,14650,14650,14650,14650,5
|
|
20230904,120400,177347850,14650,14650,14650,14650,0
|
|
20230904,120300,177347850,14650,14650,14650,14650,0
|
|
20230904,120200,177347850,14650,14650,14650,14650,0
|
|
20230904,120100,177347850,14650,14650,14650,14650,0
|
|
20230904,120000,177347850,14650,14650,14650,14650,1
|
|
20230904,115900,177333200,14580,14580,14580,14580,0
|
|
20230904,115800,177333200,14580,14580,14580,14580,0
|
|
20230904,115700,177333200,14580,14580,14580,14580,1
|
|
20230904,115600,177318620,14530,14650,14650,14530,207
|
|
20230904,115500,174308110,14690,14690,14690,14690,0
|
|
20230904,115400,174308110,14690,14690,14690,14690,0
|
|
20230904,115300,174308110,14690,14690,14690,14690,0
|
|
20230904,115200,174308110,14690,14690,14690,14690,0
|
|
20230904,115100,174308110,14690,14690,14690,14690,0
|
|
20230904,115000,174308110,14690,14690,14690,14690,1
|
|
20230904,114900,174293420,14480,14700,14700,14480,1001
|
|
20230904,114800,159749160,14700,14700,14700,14700,0
|
|
20230904,114700,159749160,14700,14700,14700,14700,0
|
|
20230904,114600,159749160,14700,14700,14700,14700,0
|
|
20230904,114500,159749160,14700,14700,14700,14700,1
|
|
20230904,114400,159734460,14700,14700,14700,14700,0
|
|
20230904,114300,159734460,14700,14700,14700,14700,0
|
|
20230904,114200,159734460,14700,14680,14700,14680,1500
|
|
20230904,114100,137694400,14680,14680,14680,14680,0
|
|
20230904,114000,137694400,14680,14680,14680,14680,4
|
|
20230904,113900,137635680,14700,14700,14700,14700,0
|
|
20230904,113800,137635680,14700,14700,14700,14700,0
|
|
20230904,113700,137635680,14700,14700,14700,14700,0
|
|
20230904,113600,137635680,14700,14700,14700,14700,0
|
|
20230904,113500,137635680,14700,14700,14700,14700,0
|
|
20230904,113400,137635680,14700,14700,14700,14700,0
|
|
20230904,113300,137635680,14700,14700,14700,14700,0
|
|
20230904,113200,137635680,14700,14700,14700,14700,0
|
|
20230904,113100,137635680,14700,14700,14700,14700,0
|
|
20230904,113000,137635680,14700,14700,14700,14700,2
|
|
20230904,112900,137606280,14700,14670,14700,14670,4
|
|
20230904,112800,137547540,14660,14630,14660,14630,755
|
|
20230904,112700,126482640,14640,14640,14640,14640,0
|
|
20230904,112600,126482640,14640,14640,14640,14640,0
|
|
20230904,112500,126482640,14640,14640,14640,14640,0
|
|
20230904,112400,126482640,14640,14640,14640,14640,0
|
|
20230904,112300,126482640,14640,14640,14640,14640,3
|
|
20230904,112200,126438720,14640,14640,14640,14640,0
|
|
20230904,112100,126438720,14640,14640,14640,14640,0
|
|
20230904,112000,126438720,14640,14640,14640,14640,0
|
|
20230904,111900,126438720,14640,14640,14640,14640,0
|
|
20230904,111800,126438720,14640,14640,14640,14640,2
|
|
20230904,111700,126409440,14640,14640,14640,14640,0
|
|
20230904,111600,126409440,14640,14640,14640,14640,1
|
|
20230904,111500,126394800,14640,14640,14640,14640,0
|
|
20230904,111400,126394800,14640,14640,14640,14640,0
|
|
20230904,111300,126394800,14640,14640,14640,14640,0
|
|
20230904,111200,126394800,14640,14640,14640,14640,1
|
|
20230904,111100,126380160,14640,14630,14640,14630,23
|
|
20230904,111000,126043660,14600,14580,14600,14580,698
|
|
20230904,110900,115864820,14580,14580,14580,14580,2
|
|
20230904,110800,115835660,14580,14580,14580,14580,0
|
|
20230904,110700,115835660,14580,14580,14580,14580,0
|
|
20230904,110600,115835660,14580,14580,14580,14580,44
|
|
20230904,110500,115194140,14560,14560,14560,14560,0
|
|
20230904,110400,115194140,14560,14560,14560,14560,0
|
|
20230904,110300,115194140,14560,14560,14560,14560,0
|
|
20230904,110200,115194140,14560,14560,14560,14560,3
|
|
20230904,110100,115150460,14490,14490,14490,14490,0
|
|
20230904,110000,115150460,14490,14490,14490,14490,1
|
|
20230904,105900,115135970,14560,14560,14560,14560,0
|
|
20230904,105800,115135970,14560,14560,14560,14560,3
|
|
20230904,105700,115092290,14480,14500,14500,14480,94
|
|
20230904,105600,113730250,14490,14490,14490,14490,0
|
|
20230904,105500,113730250,14490,14490,14490,14490,0
|
|
20230904,105400,113730250,14490,14490,14490,14490,0
|
|
20230904,105300,113730250,14490,14490,14490,14490,0
|
|
20230904,105200,113730250,14490,14490,14490,14490,40
|
|
20230904,105100,113150650,14490,14490,14490,14490,0
|
|
20230904,105000,113150650,14490,14490,14490,14490,0
|
|
20230904,104900,113150650,14490,14490,14490,14490,0
|
|
20230904,104800,113150650,14490,14490,14490,14490,0
|
|
20230904,104700,113150650,14490,14490,14490,14490,0
|
|
20230904,104600,113150650,14490,14490,14490,14490,0
|
|
20230904,104500,113150650,14490,14490,14490,14490,0
|
|
20230904,104400,113150650,14490,14490,14490,14490,0
|
|
20230904,104300,113150650,14490,14490,14490,14490,45
|
|
20230904,104200,112498600,14510,14510,14510,14510,0
|
|
20230904,104100,112498600,14510,14510,14510,14510,0
|
|
20230904,104000,112498600,14510,14510,14510,14510,0
|
|
20230904,103900,112498600,14510,14510,14510,14510,0
|
|
20230904,103800,112498600,14510,14510,14510,14510,0
|
|
20230904,103700,112498600,14510,14510,14510,14510,0
|
|
20230904,103600,112498600,14510,14490,14510,14480,117
|
|
20230904,103500,110803750,14500,14510,14510,14500,382
|
|
20230904,103400,105264740,14580,14580,14580,14580,11
|
|
20230904,103300,105104360,14500,14500,14500,14500,0
|
|
20230904,103200,105104360,14500,14500,14500,14500,0
|
|
20230904,103100,105104360,14500,14500,14500,14500,0
|
|
20230904,103000,105104360,14500,14500,14500,14500,0
|
|
20230904,102900,105104360,14500,14510,14510,14500,33
|
|
20230904,102800,104625760,14500,14500,14500,14500,0
|
|
20230904,102700,104625760,14500,14520,14520,14500,20
|
|
20230904,102600,104335380,14520,14520,14520,14520,80
|
|
20230904,102500,103173780,14520,14520,14520,14520,0
|
|
20230904,102400,103173780,14520,14520,14520,14520,50
|
|
20230904,102300,102447780,14520,14520,14520,14520,0
|
|
20230904,102200,102447780,14520,14520,14520,14520,1
|
|
20230904,102100,102433260,14560,14560,14560,14560,0
|
|
20230904,102000,102433260,14560,14560,14560,14560,0
|
|
20230904,101900,102433260,14560,14550,14560,14550,29
|
|
20230904,101800,102011110,14540,14540,14540,14540,0
|
|
20230904,101700,102011110,14540,14540,14540,14540,0
|
|
20230904,101600,102011110,14540,14540,14540,14540,0
|
|
20230904,101500,102011110,14540,14540,14540,14540,0
|
|
20230904,101400,102011110,14540,14540,14540,14540,0
|
|
20230904,101300,102011110,14540,14540,14540,14540,100
|
|
20230904,101200,100557110,14550,14550,14550,14550,11
|
|
20230904,101100,100397060,14560,14570,14570,14560,136
|
|
20230904,101000,98416790,14580,14580,14580,14580,0
|
|
20230904,100900,98416790,14580,14590,14590,14580,310
|
|
20230904,100800,93895890,14660,14660,14660,14660,0
|
|
20230904,100700,93895890,14660,14630,14660,14630,2
|
|
20230904,100600,93866600,14560,14560,14560,14560,0
|
|
20230904,100500,93866600,14560,14560,14560,14560,0
|
|
20230904,100400,93866600,14560,14560,14560,14560,0
|
|
20230904,100300,93866600,14560,14560,14560,14560,0
|
|
20230904,100200,93866600,14560,14570,14570,14560,40
|
|
20230904,100100,93283820,14700,14700,14700,14700,0
|
|
20230904,100000,93283820,14700,14700,14700,14700,160
|
|
20230904,095900,90931820,14710,14580,14710,14580,752
|
|
20230904,095800,79967530,14620,14630,14630,14620,153
|
|
20230904,095700,77730170,14630,14640,14640,14630,90
|
|
20230904,095600,76412670,14640,14640,14640,14640,20
|
|
20230904,095500,76119870,14650,14660,14660,14650,113
|
|
20230904,095400,74463910,14700,14700,14700,14700,1
|
|
20230904,095300,74449210,14700,14740,14740,14700,183
|
|
20230904,095200,71759030,14760,14760,14760,14760,0
|
|
20230904,095100,71759030,14760,14700,14760,14700,1101
|
|
20230904,095000,55514280,14650,14640,14650,14640,137
|
|
20230904,094900,53508290,14640,14630,14640,14630,300
|
|
20230904,094800,49116970,14630,14630,14630,14630,5
|
|
20230904,094700,49043820,14630,14630,14630,14630,0
|
|
20230904,094600,49043820,14630,14620,14630,14620,10
|
|
20230904,094500,48897600,14610,14610,14610,14610,0
|
|
20230904,094400,48897600,14610,14610,14610,14610,2
|
|
20230904,094300,48868380,14620,14620,14620,14620,0
|
|
20230904,094200,48868380,14620,14600,14620,14600,2
|
|
20230904,094100,48839160,14480,14480,14480,14480,5
|
|
20230904,094000,48766760,14480,14500,14500,14480,7
|
|
20230904,093900,48665330,14480,14480,14480,14480,8
|
|
20230904,093800,48549490,14480,14480,14480,14480,30
|
|
20230904,093700,48115090,14490,14630,14630,14490,15
|
|
20230904,093600,47897040,14550,14630,14630,14550,186
|
|
20230904,093500,45182700,14630,14640,14640,14630,79
|
|
20230904,093400,44026830,14600,14600,14600,14600,0
|
|
20230904,093300,44026830,14600,14590,14600,14590,374
|
|
20230904,093200,38566590,14580,14580,14580,14580,0
|
|
20230904,093100,38566590,14580,14580,14580,14580,0
|
|
20230904,093000,38566590,14580,14580,14580,14580,15
|
|
20230904,092900,38347890,14570,14570,14570,14570,0
|
|
20230904,092800,38347890,14570,14570,14570,14570,0
|
|
20230904,092700,38347890,14570,14570,14570,14570,199
|
|
20230904,092600,35448460,14570,14570,14570,14570,10
|
|
20230904,092500,35302760,14560,14560,14560,14560,2
|
|
20230904,092400,35273640,14550,14470,14550,14450,1028
|
|
20230904,092300,20408390,14540,14530,14540,14530,10
|
|
20230904,092200,20263000,14520,14500,14520,14460,103
|
|
20230904,092100,18773470,14500,14510,14510,14500,2
|
|
20230904,092000,18744460,14520,14520,14520,14520,1
|
|
20230904,091900,18729940,14570,14570,14570,14570,0
|
|
20230904,091800,18729940,14570,14570,14570,14570,0
|
|
20230904,091700,18729940,14570,14570,14570,14570,0
|
|
20230904,091600,18729940,14570,14570,14570,14570,0
|
|
20230904,091500,18729940,14570,14460,14570,14450,352
|
|
20230904,091400,13640910,14490,14570,14570,14490,88
|
|
20230904,091300,12361710,14590,14590,14590,14590,1
|
|
20230904,091200,12347120,14600,14600,14600,14600,0
|
|
20230904,091100,12347120,14600,14590,14600,14590,5
|
|
20230904,091000,12274160,14600,14600,14600,14600,0
|
|
20230904,090900,12274160,14600,14600,14600,14600,0
|
|
20230904,090800,12274160,14600,14600,14600,14600,101
|
|
20230904,090700,10799560,14550,14550,14550,14550,10
|
|
20230904,090600,10654060,14430,14440,14440,14430,149
|
|
20230904,090500,8503100,14430,14430,14430,14430,2
|
|
20230904,090400,8474240,14400,14450,14450,14400,18
|
|
20230904,090300,8214640,14380,14380,14380,14380,90
|
|
20230904,090200,6920440,14450,14400,14450,14400,130
|
|
20230904,090100,5044440,14490,14460,14490,14460,300
|
|
20230904,090000,700740,14340,14300,14340,14300,49
|