645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194200,734808620,14200,14200,14200,14200,5593
|
|
20230901,194100,734808620,14200,14200,14200,14200,0
|
|
20230901,194000,734808620,14200,14200,14200,14200,0
|
|
20230901,193900,734808620,14200,14200,14200,14200,0
|
|
20230901,193800,734808620,14200,14200,14200,14200,0
|
|
20230901,193700,734808620,14200,14200,14200,14200,0
|
|
20230901,193600,734808620,14200,14200,14200,14200,0
|
|
20230901,193500,734808620,14200,14200,14200,14200,0
|
|
20230901,193400,734808620,14200,14200,14200,14200,0
|
|
20230901,193300,734808620,14200,14200,14200,14200,0
|
|
20230901,193200,734808620,14200,14200,14200,14200,0
|
|
20230901,193100,734808620,14200,14200,14200,14200,0
|
|
20230901,193000,734808620,14200,14200,14200,14200,0
|
|
20230901,192900,734808620,14200,14200,14200,14200,0
|
|
20230901,192800,734808620,14200,14200,14200,14200,0
|
|
20230901,192700,734808620,14200,14200,14200,14200,0
|
|
20230901,192600,734808620,14200,14200,14200,14200,0
|
|
20230901,192500,734808620,14200,14200,14200,14200,0
|
|
20230901,192400,734808620,14200,14200,14200,14200,0
|
|
20230901,192300,734808620,14200,14200,14200,14200,0
|
|
20230901,192200,734808620,14200,14200,14200,14200,0
|
|
20230901,192100,734808620,14200,14200,14200,14200,0
|
|
20230901,192000,734808620,14200,14200,14200,14200,0
|
|
20230901,191900,734808620,14200,14200,14200,14200,0
|
|
20230901,191800,734808620,14200,14200,14200,14200,0
|
|
20230901,191700,734808620,14200,14200,14200,14200,0
|
|
20230901,191600,734808620,14200,14200,14200,14200,0
|
|
20230901,191500,734808620,14200,14200,14200,14200,0
|
|
20230901,191400,734808620,14200,14200,14200,14200,0
|
|
20230901,191300,734808620,14200,14200,14200,14200,0
|
|
20230901,191200,734808620,14200,14200,14200,14200,5593
|
|
20230901,191100,734808620,14200,14200,14200,14200,0
|
|
20230901,191000,734808620,14200,14200,14200,14200,0
|
|
20230901,190900,734808620,14200,14200,14200,14200,0
|
|
20230901,190800,734808620,14200,14200,14200,14200,0
|
|
20230901,190700,734808620,14200,14200,14200,14200,0
|
|
20230901,190600,734808620,14200,14200,14200,14200,0
|
|
20230901,190500,734808620,14200,14200,14200,14200,0
|
|
20230901,190400,734808620,14200,14200,14200,14200,0
|
|
20230901,190300,734808620,14200,14200,14200,14200,0
|
|
20230901,190200,734808620,14200,14200,14200,14200,0
|
|
20230901,190100,734808620,14200,14200,14200,14200,0
|
|
20230901,190000,734808620,14200,14200,14200,14200,0
|
|
20230901,185900,734808620,14200,14200,14200,14200,0
|
|
20230901,185800,734808620,14200,14200,14200,14200,0
|
|
20230901,185700,734808620,14200,14200,14200,14200,0
|
|
20230901,185600,734808620,14200,14200,14200,14200,0
|
|
20230901,185500,734808620,14200,14200,14200,14200,0
|
|
20230901,185400,734808620,14200,14200,14200,14200,0
|
|
20230901,185300,734808620,14200,14200,14200,14200,0
|
|
20230901,185200,734808620,14200,14200,14200,14200,0
|
|
20230901,185100,734808620,14200,14200,14200,14200,0
|
|
20230901,185000,734808620,14200,14200,14200,14200,0
|
|
20230901,184900,734808620,14200,14200,14200,14200,0
|
|
20230901,184800,734808620,14200,14200,14200,14200,0
|
|
20230901,184700,734808620,14200,14200,14200,14200,0
|
|
20230901,184600,734808620,14200,14200,14200,14200,0
|
|
20230901,184500,734808620,14200,14200,14200,14200,0
|
|
20230901,184400,734808620,14200,14200,14200,14200,0
|
|
20230901,184300,734808620,14200,14200,14200,14200,0
|
|
20230901,184200,734808620,14200,14200,14200,14200,5593
|
|
20230901,184100,734808620,14200,14200,14200,14200,0
|
|
20230901,184000,734808620,14200,14200,14200,14200,0
|
|
20230901,183900,734808620,14200,14200,14200,14200,0
|
|
20230901,183800,734808620,14200,14200,14200,14200,0
|
|
20230901,183700,734808620,14200,14200,14200,14200,0
|
|
20230901,183600,734808620,14200,14200,14200,14200,0
|
|
20230901,183500,734808620,14200,14200,14200,14200,0
|
|
20230901,183400,734808620,14200,14200,14200,14200,0
|
|
20230901,183300,734808620,14200,14200,14200,14200,0
|
|
20230901,183200,734808620,14200,14200,14200,14200,0
|
|
20230901,183100,734808620,14200,14200,14200,14200,0
|
|
20230901,183000,734808620,14200,14200,14200,14200,0
|
|
20230901,182900,734808620,14200,14200,14200,14200,0
|
|
20230901,182800,734808620,14200,14200,14200,14200,0
|
|
20230901,182700,734808620,14200,14200,14200,14200,0
|
|
20230901,182600,734808620,14200,14200,14200,14200,0
|
|
20230901,182500,734808620,14200,14200,14200,14200,0
|
|
20230901,182400,734808620,14200,14200,14200,14200,0
|
|
20230901,182300,734808620,14200,14200,14200,14200,0
|
|
20230901,182200,734808620,14200,14200,14200,14200,0
|
|
20230901,182100,734808620,14200,14200,14200,14200,0
|
|
20230901,182000,734808620,14200,14200,14200,14200,0
|
|
20230901,181900,734808620,14200,14200,14200,14200,0
|
|
20230901,181800,734808620,14200,14200,14200,14200,0
|
|
20230901,181700,734808620,14200,14200,14200,14200,0
|
|
20230901,181600,734808620,14200,14200,14200,14200,0
|
|
20230901,181500,734808620,14200,14200,14200,14200,0
|
|
20230901,181400,734808620,14200,14200,14200,14200,0
|
|
20230901,181300,734808620,14200,14200,14200,14200,0
|
|
20230901,181200,734808620,14200,14200,14200,14200,5593
|
|
20230901,181100,734808620,14200,14200,14200,14200,0
|
|
20230901,181000,734808620,14200,14200,14200,14200,0
|
|
20230901,180900,734808620,14200,14200,14200,14200,0
|
|
20230901,180800,734808620,14200,14200,14200,14200,0
|
|
20230901,180700,734808620,14200,14200,14200,14200,0
|
|
20230901,180600,734808620,14200,14200,14200,14200,0
|
|
20230901,180500,734808620,14200,14200,14200,14200,0
|
|
20230901,180400,734808620,14200,14200,14200,14200,0
|
|
20230901,180300,734808620,14200,14200,14200,14200,0
|
|
20230901,180200,734808620,14200,14200,14200,14200,0
|
|
20230901,180100,734808620,14200,14200,14200,14200,0
|
|
20230901,180000,734808620,14200,14200,14200,14200,0
|
|
20230901,175900,734808620,14200,14200,14200,14200,0
|
|
20230901,175800,734808620,14200,14200,14200,14200,0
|
|
20230901,175700,734808620,14200,14200,14200,14200,0
|
|
20230901,175600,734808620,14200,14200,14200,14200,0
|
|
20230901,175500,734808620,14200,14200,14200,14200,0
|
|
20230901,175400,734808620,14200,14200,14200,14200,0
|
|
20230901,175300,734808620,14200,14200,14200,14200,0
|
|
20230901,175200,734808620,14200,14200,14200,14200,0
|
|
20230901,175100,734808620,14200,14200,14200,14200,0
|
|
20230901,175000,734808620,14200,14200,14200,14200,0
|
|
20230901,174900,734808620,14200,14200,14200,14200,0
|
|
20230901,174800,734808620,14200,14200,14200,14200,0
|
|
20230901,174700,734808620,14200,14200,14200,14200,0
|
|
20230901,174600,734808620,14200,14200,14200,14200,0
|
|
20230901,174500,734808620,14200,14200,14200,14200,0
|
|
20230901,174400,734808620,14200,14200,14200,14200,0
|
|
20230901,174300,734808620,14200,14200,14200,14200,0
|
|
20230901,174200,734808620,14200,14200,14200,14200,5593
|
|
20230901,174100,734808620,14200,14200,14200,14200,0
|
|
20230901,174000,734808620,14200,14200,14200,14200,0
|
|
20230901,173900,734808620,14200,14200,14200,14200,0
|
|
20230901,173800,734808620,14200,14200,14200,14200,0
|
|
20230901,173700,734808620,14200,14200,14200,14200,0
|
|
20230901,173600,734808620,14200,14200,14200,14200,0
|
|
20230901,173500,734808620,14200,14200,14200,14200,0
|
|
20230901,173400,734808620,14200,14200,14200,14200,0
|
|
20230901,173300,734808620,14200,14200,14200,14200,0
|
|
20230901,173200,734808620,14200,14200,14200,14200,0
|
|
20230901,173100,734808620,14200,14200,14200,14200,0
|
|
20230901,173000,734808620,14200,14200,14200,14200,0
|
|
20230901,172900,734808620,14200,14200,14200,14200,0
|
|
20230901,172800,734808620,14200,14200,14200,14200,0
|
|
20230901,172700,734808620,14200,14200,14200,14200,0
|
|
20230901,172600,734808620,14200,14200,14200,14200,0
|
|
20230901,172500,734808620,14200,14200,14200,14200,0
|
|
20230901,172400,734808620,14200,14200,14200,14200,0
|
|
20230901,172300,734808620,14200,14200,14200,14200,0
|
|
20230901,172200,734808620,14200,14200,14200,14200,0
|
|
20230901,172100,734808620,14200,14200,14200,14200,0
|
|
20230901,172000,734808620,14200,14200,14200,14200,0
|
|
20230901,171900,734808620,14200,14200,14200,14200,0
|
|
20230901,171800,734808620,14200,14200,14200,14200,0
|
|
20230901,171700,734808620,14200,14200,14200,14200,0
|
|
20230901,171600,734808620,14200,14200,14200,14200,0
|
|
20230901,171500,734808620,14200,14200,14200,14200,0
|
|
20230901,171400,734808620,14200,14200,14200,14200,0
|
|
20230901,171300,734808620,14200,14200,14200,14200,0
|
|
20230901,171200,734808620,14200,14200,14200,14200,5593
|
|
20230901,171100,734808620,14200,14200,14200,14200,0
|
|
20230901,171000,734808620,14200,14200,14200,14200,0
|
|
20230901,170900,734808620,14200,14200,14200,14200,0
|
|
20230901,170800,734808620,14200,14200,14200,14200,0
|
|
20230901,170700,734808620,14200,14200,14200,14200,0
|
|
20230901,170600,734808620,14200,14200,14200,14200,0
|
|
20230901,170500,734808620,14200,14200,14200,14200,0
|
|
20230901,170400,734808620,14200,14200,14200,14200,0
|
|
20230901,170300,734808620,14200,14200,14200,14200,0
|
|
20230901,170200,734808620,14200,14200,14200,14200,0
|
|
20230901,170100,734808620,14200,14200,14200,14200,0
|
|
20230901,170000,734808620,14200,14200,14200,14200,0
|
|
20230901,165900,734808620,14200,14200,14200,14200,0
|
|
20230901,165800,734808620,14200,14200,14200,14200,0
|
|
20230901,165700,734808620,14200,14200,14200,14200,0
|
|
20230901,165600,734808620,14200,14200,14200,14200,0
|
|
20230901,165500,734808620,14200,14200,14200,14200,0
|
|
20230901,165400,734808620,14200,14200,14200,14200,0
|
|
20230901,165300,734808620,14200,14200,14200,14200,0
|
|
20230901,165200,734808620,14200,14200,14200,14200,0
|
|
20230901,165100,734808620,14200,14200,14200,14200,0
|
|
20230901,165000,734808620,14200,14200,14200,14200,0
|
|
20230901,164900,734808620,14200,14200,14200,14200,0
|
|
20230901,164800,734808620,14200,14200,14200,14200,0
|
|
20230901,164700,734808620,14200,14200,14200,14200,0
|
|
20230901,164600,734808620,14200,14200,14200,14200,0
|
|
20230901,164500,734808620,14200,14200,14200,14200,0
|
|
20230901,164400,734808620,14200,14200,14200,14200,0
|
|
20230901,164300,734808620,14200,14200,14200,14200,0
|
|
20230901,164200,734808620,14200,14200,14200,14200,5593
|
|
20230901,164100,734808620,14200,14200,14200,14200,0
|
|
20230901,164000,734808620,14200,14200,14200,14200,0
|
|
20230901,163900,734808620,14200,14200,14200,14200,0
|
|
20230901,163800,734808620,14200,14200,14200,14200,0
|
|
20230901,163700,734808620,14200,14200,14200,14200,0
|
|
20230901,163600,734808620,14200,14200,14200,14200,0
|
|
20230901,163500,734808620,14200,14200,14200,14200,0
|
|
20230901,163400,734808620,14200,14200,14200,14200,0
|
|
20230901,163300,734808620,14200,14200,14200,14200,0
|
|
20230901,163200,734808620,14200,14200,14200,14200,0
|
|
20230901,163100,734808620,14200,14200,14200,14200,0
|
|
20230901,163000,734808620,14200,14200,14200,14200,0
|
|
20230901,162900,734808620,14200,14200,14200,14200,0
|
|
20230901,162800,734808620,14200,14200,14200,14200,0
|
|
20230901,162700,734808620,14200,14200,14200,14200,0
|
|
20230901,162600,734808620,14200,14200,14200,14200,0
|
|
20230901,162500,734808620,14200,14200,14200,14200,0
|
|
20230901,162400,734808620,14200,14200,14200,14200,0
|
|
20230901,162300,734808620,14200,14200,14200,14200,0
|
|
20230901,162200,734808620,14200,14200,14200,14200,0
|
|
20230901,162100,734808620,14200,14200,14200,14200,0
|
|
20230901,162000,734808620,14200,14200,14200,14200,0
|
|
20230901,161900,734808620,14200,14200,14200,14200,0
|
|
20230901,161800,734808620,14200,14200,14200,14200,0
|
|
20230901,161700,734808620,14200,14200,14200,14200,0
|
|
20230901,161600,734808620,14200,14200,14200,14200,0
|
|
20230901,161500,734808620,14200,14200,14200,14200,0
|
|
20230901,161400,734808620,14200,14200,14200,14200,0
|
|
20230901,161300,734808620,14200,14200,14200,14200,0
|
|
20230901,161200,734808620,14200,14200,14200,14200,5593
|
|
20230901,161100,734808620,14200,14200,14200,14200,0
|
|
20230901,161000,734808620,14200,14200,14200,14200,0
|
|
20230901,160900,734808620,14200,14200,14200,14200,0
|
|
20230901,160800,734808620,14200,14200,14200,14200,0
|
|
20230901,160700,734808620,14200,14200,14200,14200,0
|
|
20230901,160600,734808620,14200,14200,14200,14200,0
|
|
20230901,160500,734808620,14200,14200,14200,14200,0
|
|
20230901,160400,734808620,14200,14200,14200,14200,0
|
|
20230901,160300,734808620,14200,14200,14200,14200,0
|
|
20230901,160200,734808620,14200,14200,14200,14200,0
|
|
20230901,160100,734808620,14200,14200,14200,14200,0
|
|
20230901,160000,734808620,14200,14200,14200,14200,0
|
|
20230901,155900,734808620,14200,14200,14200,14200,0
|
|
20230901,155800,734808620,14200,14200,14200,14200,0
|
|
20230901,155700,734808620,14200,14200,14200,14200,0
|
|
20230901,155600,734808620,14200,14200,14200,14200,0
|
|
20230901,155500,734808620,14200,14200,14200,14200,0
|
|
20230901,155400,734808620,14200,14200,14200,14200,0
|
|
20230901,155300,734808620,14200,14200,14200,14200,0
|
|
20230901,155200,734808620,14200,14200,14200,14200,0
|
|
20230901,155100,734808620,14200,14200,14200,14200,0
|
|
20230901,155000,734808620,14200,14200,14200,14200,0
|
|
20230901,154900,734808620,14200,14200,14200,14200,0
|
|
20230901,154800,734808620,14200,14200,14200,14200,0
|
|
20230901,154700,734808620,14200,14200,14200,14200,0
|
|
20230901,154600,734808620,14200,14200,14200,14200,0
|
|
20230901,154500,734808620,14200,14200,14200,14200,0
|
|
20230901,154400,734808620,14200,14200,14200,14200,0
|
|
20230901,154300,734808620,14200,14200,14200,14200,0
|
|
20230901,154200,734808620,14200,14200,14200,14200,5593
|
|
20230901,154100,734808620,14200,14200,14200,14200,0
|
|
20230901,154000,734808620,14200,14200,14200,14200,0
|
|
20230901,153900,734808620,14200,14200,14200,14200,0
|
|
20230901,153800,734808620,14200,14200,14200,14200,0
|
|
20230901,153700,734808620,14200,14200,14200,14200,0
|
|
20230901,153600,734808620,14200,14200,14200,14200,0
|
|
20230901,153500,734808620,14200,14200,14200,14200,0
|
|
20230901,153400,734808620,14200,14200,14200,14200,0
|
|
20230901,153300,734808620,14200,14200,14200,14200,0
|
|
20230901,153200,734808620,14200,14200,14200,14200,0
|
|
20230901,153100,734808620,14200,14200,14200,14200,0
|
|
20230901,153000,734808620,14200,14200,14200,14200,5593
|
|
20230901,152900,655388020,14120,14120,14120,14120,0
|
|
20230901,152800,655388020,14120,14120,14120,14120,0
|
|
20230901,152700,655388020,14120,14120,14120,14120,0
|
|
20230901,152600,655388020,14120,14120,14120,14120,0
|
|
20230901,152500,655388020,14120,14120,14120,14120,0
|
|
20230901,152400,655388020,14120,14120,14120,14120,0
|
|
20230901,152300,655388020,14120,14120,14120,14120,0
|
|
20230901,152200,655388020,14120,14120,14120,14120,0
|
|
20230901,152100,655388020,14120,14120,14120,14120,0
|
|
20230901,152000,655388020,14120,14120,14120,14120,0
|
|
20230901,151900,655388020,14120,14130,14130,14120,57
|
|
20230901,151800,654582640,14130,14110,14130,14100,33
|
|
20230901,151700,654116980,14100,14130,14130,14100,182
|
|
20230901,151600,651547980,14100,14150,14150,14090,6062
|
|
20230901,151500,566004740,14200,14140,14200,14140,154
|
|
20230901,151400,563825620,14110,14090,14130,14090,145
|
|
20230901,151300,561777890,14110,14230,14240,14090,5534
|
|
20230901,151200,483663970,14210,14230,14230,14200,61
|
|
20230901,151100,482796210,14230,14130,14350,14130,99
|
|
20230901,151000,481391370,14130,14200,14200,14120,2086
|
|
20230901,150900,451870760,14210,14210,14210,14180,648
|
|
20230901,150800,442670700,14210,14230,14230,14210,754
|
|
20230901,150700,431947260,14230,14240,14240,14230,86
|
|
20230901,150600,430722750,14240,14270,14270,14240,1668
|
|
20230901,150500,406948890,14270,14280,14280,14270,593
|
|
20230901,150400,398481810,14280,14280,14280,14280,26
|
|
20230901,150300,398110530,14280,14280,14280,14280,0
|
|
20230901,150200,398110530,14280,14280,14280,14280,0
|
|
20230901,150100,398110530,14280,14280,14280,14280,1
|
|
20230901,150000,398096250,14280,14280,14280,14280,0
|
|
20230901,145900,398096250,14280,14280,14280,14280,46
|
|
20230901,145800,397439370,14280,14280,14280,14280,0
|
|
20230901,145700,397439370,14280,14280,14280,14280,41
|
|
20230901,145600,396853890,14270,14270,14270,14270,0
|
|
20230901,145500,396853890,14270,14270,14270,14270,70
|
|
20230901,145400,395854990,14280,14280,14280,14280,1
|
|
20230901,145300,395840710,14270,14270,14270,14270,0
|
|
20230901,145200,395840710,14270,14280,14280,14270,44
|
|
20230901,145100,395212820,14280,14280,14280,14280,10
|
|
20230901,145000,395070020,14270,14270,14270,14270,0
|
|
20230901,144900,395070020,14270,14270,14270,14270,0
|
|
20230901,144800,395070020,14270,14270,14270,14270,0
|
|
20230901,144700,395070020,14270,14270,14270,14270,0
|
|
20230901,144600,395070020,14270,14270,14270,14270,0
|
|
20230901,144500,395070020,14270,14290,14290,14270,195
|
|
20230901,144400,392283490,14290,14290,14290,14290,0
|
|
20230901,144300,392283490,14290,14290,14290,14290,0
|
|
20230901,144200,392283490,14290,14290,14290,14290,0
|
|
20230901,144100,392283490,14290,14290,14290,14290,32
|
|
20230901,144000,391826210,14290,14290,14290,14290,0
|
|
20230901,143900,391826210,14290,14290,14290,14290,0
|
|
20230901,143800,391826210,14290,14290,14290,14290,30
|
|
20230901,143700,391397510,14290,14290,14290,14290,0
|
|
20230901,143600,391397510,14290,14290,14290,14290,0
|
|
20230901,143500,391397510,14290,14290,14290,14290,0
|
|
20230901,143400,391397510,14290,14300,14300,14290,42
|
|
20230901,143300,390797270,14290,14290,14290,14290,8
|
|
20230901,143200,390682950,14290,14290,14290,14290,1
|
|
20230901,143100,390668660,14280,14280,14280,14270,90
|
|
20230901,143000,389383790,14270,14270,14270,14270,80
|
|
20230901,142900,388242190,14260,14260,14260,14260,0
|
|
20230901,142800,388242190,14260,14260,14260,14260,0
|
|
20230901,142700,388242190,14260,14260,14260,14260,37
|
|
20230901,142600,387714570,14260,14260,14260,14260,69
|
|
20230901,142500,386730630,14270,14270,14270,14270,1
|
|
20230901,142400,386716360,14270,14290,14290,14270,8
|
|
20230901,142300,386602060,14260,14260,14260,14260,3
|
|
20230901,142200,386559280,14250,14250,14250,14250,0
|
|
20230901,142100,386559280,14250,14280,14280,14250,1535
|
|
20230901,142000,364674500,14280,14280,14280,14280,29
|
|
20230901,141900,364260380,14280,14280,14280,14280,0
|
|
20230901,141800,364260380,14280,14280,14280,14280,0
|
|
20230901,141700,364260380,14280,14280,14280,14280,28
|
|
20230901,141600,363860540,14290,14290,14290,14290,0
|
|
20230901,141500,363860540,14290,14290,14290,14290,0
|
|
20230901,141400,363860540,14290,14290,14290,14280,26
|
|
20230901,141300,363489010,14290,14290,14290,14290,0
|
|
20230901,141200,363489010,14290,14290,14290,14290,0
|
|
20230901,141100,363489010,14290,14290,14290,14290,0
|
|
20230901,141000,363489010,14290,14290,14290,14290,34
|
|
20230901,140900,363003150,14300,14300,14300,14300,3
|
|
20230901,140800,362960250,14290,14290,14290,14290,0
|
|
20230901,140700,362960250,14290,14290,14290,14290,45
|
|
20230901,140600,362317200,14280,14290,14290,14280,58
|
|
20230901,140500,361488640,14290,14290,14290,14290,0
|
|
20230901,140400,361488640,14290,14290,14290,14290,0
|
|
20230901,140300,361488640,14290,14300,14300,14290,38
|
|
20230901,140200,360945610,14290,14290,14290,14290,9
|
|
20230901,140100,360817000,14290,14290,14290,14290,0
|
|
20230901,140000,360817000,14290,14290,14290,14280,45
|
|
20230901,135900,360173960,14300,14300,14300,14300,0
|
|
20230901,135800,360173960,14300,14300,14300,14300,1
|
|
20230901,135700,360159660,14290,14290,14290,14290,0
|
|
20230901,135600,360159660,14290,14290,14290,14290,35
|
|
20230901,135500,359659510,14290,14290,14290,14290,0
|
|
20230901,135400,359659510,14290,14290,14290,14290,48
|
|
20230901,135300,358973590,14280,14280,14280,14280,79
|
|
20230901,135200,357845470,14290,14290,14290,14290,0
|
|
20230901,135100,357845470,14290,14290,14290,14290,6
|
|
20230901,135000,357759730,14290,14290,14290,14290,0
|
|
20230901,134900,357759730,14290,14300,14300,14290,26
|
|
20230901,134800,357388070,14300,14300,14300,14300,0
|
|
20230901,134700,357388070,14300,14300,14300,14300,0
|
|
20230901,134600,357388070,14300,14300,14300,14300,0
|
|
20230901,134500,357388070,14300,14300,14300,14300,0
|
|
20230901,134400,357388070,14300,14300,14300,14300,0
|
|
20230901,134300,357388070,14300,14300,14300,14300,2
|
|
20230901,134200,357359470,14300,14300,14300,14300,28
|
|
20230901,134100,356959070,14300,14300,14300,14300,0
|
|
20230901,134000,356959070,14300,14300,14300,14300,0
|
|
20230901,133900,356959070,14300,14300,14300,14300,64
|
|
20230901,133800,356043870,14300,14300,14300,14300,0
|
|
20230901,133700,356043870,14300,14300,14300,14300,1
|
|
20230901,133600,356029570,14300,14300,14300,14300,0
|
|
20230901,133500,356029570,14300,14300,14300,14300,12
|
|
20230901,133400,355857970,14300,14300,14300,14300,2
|
|
20230901,133300,355829370,14290,14290,14290,14290,0
|
|
20230901,133200,355829370,14290,14290,14290,14290,28
|
|
20230901,133100,355429250,14290,14290,14290,14290,0
|
|
20230901,133000,355429250,14290,14290,14290,14290,0
|
|
20230901,132900,355429250,14290,14290,14290,14290,51
|
|
20230901,132800,354700460,14300,14300,14300,14300,0
|
|
20230901,132700,354700460,14300,14300,14300,14300,1
|
|
20230901,132600,354686160,14300,14300,14300,14300,66
|
|
20230901,132500,353742360,14300,14300,14300,14290,58
|
|
20230901,132400,352913330,14310,14310,14310,14310,0
|
|
20230901,132300,352913330,14310,14310,14310,14310,0
|
|
20230901,132200,352913330,14310,14310,14310,14310,2
|
|
20230901,132100,352884710,14330,14330,14330,14330,0
|
|
20230901,132000,352884710,14330,14330,14330,14330,7
|
|
20230901,131900,352784400,14330,14330,14330,14330,0
|
|
20230901,131800,352784400,14330,14330,14330,14330,1
|
|
20230901,131700,352770070,14350,14350,14350,14350,0
|
|
20230901,131600,352770070,14350,14340,14350,14340,600
|
|
20230901,131500,344165260,14330,14350,14350,14330,10
|
|
20230901,131400,344021860,14300,14290,14300,14290,70
|
|
20230901,131300,343021190,14290,14290,14290,14290,0
|
|
20230901,131200,343021190,14290,14290,14290,14290,3
|
|
20230901,131100,342978320,14280,14280,14280,14280,218
|
|
20230901,131000,339865280,14310,14310,14310,14310,20
|
|
20230901,130900,339579080,14310,14280,14310,14280,87
|
|
20230901,130800,338336390,14270,14270,14270,14270,35
|
|
20230901,130700,337836940,14270,14270,14270,14270,2
|
|
20230901,130600,337808400,14260,14260,14260,14260,984
|
|
20230901,130500,323776560,14250,14250,14250,14250,0
|
|
20230901,130400,323776560,14250,14260,14260,14250,50
|
|
20230901,130300,323063860,14260,14260,14260,14260,60
|
|
20230901,130200,322208260,14250,14260,14260,14250,449
|
|
20230901,130100,315805820,14270,14260,14270,14260,35
|
|
20230901,130000,315306710,14270,14270,14270,14270,0
|
|
20230901,125900,315306710,14270,14270,14270,14270,0
|
|
20230901,125800,315306710,14270,14270,14270,14270,60
|
|
20230901,125700,314450510,14280,14270,14280,14250,827
|
|
20230901,125600,302657700,14270,14270,14270,14270,0
|
|
20230901,125500,302657700,14270,14270,14270,14270,0
|
|
20230901,125400,302657700,14270,14270,14270,14270,108
|
|
20230901,125300,301116540,14280,14280,14280,14280,0
|
|
20230901,125200,301116540,14280,14280,14280,14280,0
|
|
20230901,125100,301116540,14280,14280,14280,14280,0
|
|
20230901,125000,301116540,14280,14280,14280,14280,6
|
|
20230901,124900,301030860,14290,14290,14290,14290,0
|
|
20230901,124800,301030860,14290,14290,14290,14290,0
|
|
20230901,124700,301030860,14290,14290,14290,14290,33
|
|
20230901,124600,300559290,14300,14300,14300,14300,10
|
|
20230901,124500,300416290,14300,14300,14300,14300,0
|
|
20230901,124400,300416290,14300,14300,14300,14300,2
|
|
20230901,124300,300387690,14320,14320,14320,14320,0
|
|
20230901,124200,300387690,14320,14320,14320,14320,0
|
|
20230901,124100,300387690,14320,14330,14330,14300,29
|
|
20230901,124000,299972900,14310,14320,14410,14310,109
|
|
20230901,123900,298412350,14410,14320,14410,14320,34
|
|
20230901,123800,297922650,14310,14410,14410,14310,2
|
|
20230901,123700,297893930,14410,14300,14410,14300,21
|
|
20230901,123600,297593500,14290,14280,14290,14280,665
|
|
20230901,123500,288096960,14280,14280,14280,14280,12
|
|
20230901,123400,287925600,14270,14270,14270,14270,0
|
|
20230901,123300,287925600,14270,14270,14270,14270,32
|
|
20230901,123200,287468960,14280,14280,14280,14280,1
|
|
20230901,123100,287454680,14270,14270,14270,14270,0
|
|
20230901,123000,287454680,14270,14270,14270,14260,74
|
|
20230901,122900,286399100,14280,14280,14280,14280,255
|
|
20230901,122800,282757700,14280,14280,14280,14280,200
|
|
20230901,122700,279901700,14280,14270,14280,14270,247
|
|
20230901,122600,276375000,14280,14280,14280,14280,0
|
|
20230901,122500,276375000,14280,14280,14280,14280,0
|
|
20230901,122400,276375000,14280,14260,14280,14260,313
|
|
20230901,122300,271908200,14270,14280,14280,14270,34
|
|
20230901,122200,271423010,14270,14270,14270,14270,0
|
|
20230901,122100,271423010,14270,14280,14280,14270,216
|
|
20230901,122000,268338680,14270,14270,14270,14270,0
|
|
20230901,121900,268338680,14270,14270,14270,14270,28
|
|
20230901,121800,267939120,14280,14280,14280,14280,68
|
|
20230901,121700,266968080,14260,14280,14280,14260,320
|
|
20230901,121600,262398880,14280,14270,14280,14270,36
|
|
20230901,121500,261885080,14270,14270,14270,14260,157
|
|
20230901,121400,259644810,14260,14260,14260,14260,0
|
|
20230901,121300,259644810,14260,14260,14260,14260,0
|
|
20230901,121200,259644810,14260,14260,14260,14260,34
|
|
20230901,121100,259159970,14270,14270,14270,14270,35
|
|
20230901,121000,258660520,14260,14260,14260,14260,0
|
|
20230901,120900,258660520,14260,14280,14280,14260,26
|
|
20230901,120800,258289390,14260,14260,14260,14260,0
|
|
20230901,120700,258289390,14260,14270,14270,14260,10
|
|
20230901,120600,258146780,14270,14270,14270,14270,28
|
|
20230901,120500,257747220,14250,14250,14250,14250,0
|
|
20230901,120400,257747220,14250,14270,14270,14250,66
|
|
20230901,120300,256805520,14260,14260,14260,14260,12
|
|
20230901,120200,256634400,14260,14260,14260,14260,32
|
|
20230901,120100,256178080,14250,14250,14250,14250,0
|
|
20230901,120000,256178080,14250,14260,14260,14250,39
|
|
20230901,115900,255622000,14250,14250,14250,14250,31
|
|
20230901,115800,255180250,14250,14250,14250,14250,0
|
|
20230901,115700,255180250,14250,14260,14260,14250,35
|
|
20230901,115600,254681220,14270,14270,14270,14270,5
|
|
20230901,115500,254609870,14270,14270,14280,14270,17
|
|
20230901,115400,254367210,14260,14270,14280,14260,96
|
|
20230901,115300,252997290,14270,14270,14270,14270,37
|
|
20230901,115200,252469300,14270,14260,14270,14260,27
|
|
20230901,115100,252084260,14260,14260,14260,14260,0
|
|
20230901,115000,252084260,14260,14260,14260,14260,9
|
|
20230901,114900,251955920,14270,14270,14270,14270,1
|
|
20230901,114800,251941650,14260,14260,14260,14260,30
|
|
20230901,114700,251513850,14260,14270,14270,14260,106
|
|
20230901,114600,250001290,14260,14260,14260,14260,0
|
|
20230901,114500,250001290,14260,14260,14260,14260,153
|
|
20230901,114400,247819510,14240,14240,14240,14240,0
|
|
20230901,114300,247819510,14240,14250,14260,14240,580
|
|
20230901,114200,239553460,14250,14330,14330,14250,4214
|
|
20230901,114100,179364270,14330,14360,14360,14330,428
|
|
20230901,114000,173226980,14350,14350,14350,14350,0
|
|
20230901,113900,173226980,14350,14350,14350,14350,0
|
|
20230901,113800,173226980,14350,14350,14350,14350,0
|
|
20230901,113700,173226980,14350,14360,14360,14350,20
|
|
20230901,113600,172939950,14390,14390,14390,14390,21
|
|
20230901,113500,172637760,14400,14400,14400,14400,0
|
|
20230901,113400,172637760,14400,14400,14400,14400,0
|
|
20230901,113300,172637760,14400,14400,14400,14400,1
|
|
20230901,113200,172623360,14390,14380,14430,14380,11
|
|
20230901,113100,172464970,14370,14360,14370,14360,78
|
|
20230901,113000,171344810,14370,14370,14370,14370,27
|
|
20230901,112900,170956820,14350,14350,14350,14350,0
|
|
20230901,112800,170956820,14350,14360,14360,14350,36
|
|
20230901,112700,170439890,14360,14370,14380,14360,4
|
|
20230901,112600,170382420,14370,14380,14380,14370,2
|
|
20230901,112500,170353670,14380,14380,14380,14380,1
|
|
20230901,112400,170339290,14390,14390,14390,14390,0
|
|
20230901,112300,170339290,14390,14390,14390,14390,1
|
|
20230901,112200,170324900,14390,14390,14390,14390,0
|
|
20230901,112100,170324900,14390,14390,14390,14390,1
|
|
20230901,112000,170310510,14350,14350,14350,14350,0
|
|
20230901,111900,170310510,14350,14340,14350,14340,15
|
|
20230901,111800,170095400,14340,14340,14340,14340,2
|
|
20230901,111700,170066720,14330,14340,14340,14330,37
|
|
20230901,111600,169536500,14330,14330,14330,14330,0
|
|
20230901,111500,169536500,14330,14330,14330,14330,44
|
|
20230901,111400,168905980,14320,14320,14320,14320,50
|
|
20230901,111300,168189980,14320,14330,14330,14320,12
|
|
20230901,111200,168018130,14330,14330,14330,14330,0
|
|
20230901,111100,168018130,14330,14330,14330,14330,21
|
|
20230901,111000,167717200,14320,14320,14320,14320,68
|
|
20230901,110900,166743440,14330,14340,14340,14330,43
|
|
20230901,110800,166127220,14340,14340,14340,14340,1
|
|
20230901,110700,166112880,14330,14340,14340,14330,46
|
|
20230901,110600,165453640,14360,14360,14360,14360,1
|
|
20230901,110500,165439280,14340,14340,14340,14340,6
|
|
20230901,110400,165353240,14360,14360,14360,14360,1
|
|
20230901,110300,165338880,14340,14360,14360,14340,96
|
|
20230901,110200,163961890,14360,14370,14370,14360,5
|
|
20230901,110100,163890050,14370,14370,14370,14370,0
|
|
20230901,110000,163890050,14370,14370,14370,14370,1
|
|
20230901,105900,163875680,14330,14390,14390,14330,1483
|
|
20230901,105800,142538940,14390,14390,14390,14390,6
|
|
20230901,105700,142452600,14360,14360,14360,14360,15
|
|
20230901,105600,142237200,14370,14370,14370,14370,1
|
|
20230901,105500,142222830,14360,14330,14360,14330,13
|
|
20230901,105400,142036510,14320,14320,14320,14320,46
|
|
20230901,105300,141377790,14310,14310,14310,14300,44
|
|
20230901,105200,140748250,14330,14330,14330,14330,1
|
|
20230901,105100,140733920,14320,14320,14320,14320,0
|
|
20230901,105000,140733920,14320,14320,14320,14320,38
|
|
20230901,104900,140189760,14330,14330,14330,14330,48
|
|
20230901,104800,139501920,14330,14320,14330,14320,75
|
|
20230901,104700,138427300,14310,14310,14310,14310,35
|
|
20230901,104600,137926450,14310,14310,14310,14310,1
|
|
20230901,104500,137912140,14300,14310,14310,14300,141
|
|
20230901,104400,135894940,14300,14300,14300,14300,0
|
|
20230901,104300,135894940,14300,14320,14320,14300,1059
|
|
20230901,104200,120743610,14320,14320,14320,14320,28
|
|
20230901,104100,120342650,14330,14340,14340,14320,429
|
|
20230901,104000,114194880,14340,14340,14340,14340,0
|
|
20230901,103900,114194880,14340,14340,14340,14340,35
|
|
20230901,103800,113692980,14340,14340,14340,14340,0
|
|
20230901,103700,113692980,14340,14340,14340,14340,0
|
|
20230901,103600,113692980,14340,14350,14360,14340,113
|
|
20230901,103500,112071410,14350,14350,14350,14350,28
|
|
20230901,103400,111669610,14360,14360,14360,14360,1
|
|
20230901,103300,111655250,14360,14360,14360,14360,40
|
|
20230901,103200,111080850,14350,14350,14350,14350,38
|
|
20230901,103100,110535550,14350,14350,14350,14350,19
|
|
20230901,103000,110262900,14340,14350,14350,14340,47
|
|
20230901,102900,109588500,14350,14390,14390,14340,2025
|
|
20230901,102800,80507490,14390,14390,14390,14390,0
|
|
20230901,102700,80507490,14390,14390,14390,14380,248
|
|
20230901,102600,76938900,14390,14390,14390,14390,1
|
|
20230901,102500,76924510,14400,14400,14400,14400,20
|
|
20230901,102400,76636510,14390,14390,14390,14390,0
|
|
20230901,102300,76636510,14390,14400,14400,14390,57
|
|
20230901,102200,75815780,14390,14390,14390,14390,62
|
|
20230901,102100,74923600,14390,14390,14390,14390,0
|
|
20230901,102000,74923600,14390,14390,14390,14390,0
|
|
20230901,101900,74923600,14390,14390,14390,14390,0
|
|
20230901,101800,74923600,14390,14390,14390,14390,30
|
|
20230901,101700,74491900,14390,14390,14390,14390,0
|
|
20230901,101600,74491900,14390,14390,14390,14390,0
|
|
20230901,101500,74491900,14390,14390,14390,14390,40
|
|
20230901,101400,73916300,14390,14390,14390,14390,0
|
|
20230901,101300,73916300,14390,14390,14390,14390,0
|
|
20230901,101200,73916300,14390,14390,14390,14390,2
|
|
20230901,101100,73887520,14400,14400,14400,14400,96
|
|
20230901,101000,72505120,14400,14400,14400,14400,0
|
|
20230901,100900,72505120,14400,14400,14400,14400,0
|
|
20230901,100800,72505120,14400,14400,14400,14400,11
|
|
20230901,100700,72346720,14430,14430,14430,14430,7
|
|
20230901,100600,72245710,14440,14430,14440,14430,7
|
|
20230901,100500,72144690,14400,14400,14400,14400,0
|
|
20230901,100400,72144690,14400,14450,14450,14400,113
|
|
20230901,100300,70512840,14450,14450,14450,14440,16
|
|
20230901,100200,70281710,14450,14400,14450,14400,58
|
|
20230901,100100,69445180,14390,14390,14390,14390,32
|
|
20230901,100000,68984700,14400,14400,14400,14400,2
|
|
20230901,095900,68955900,14390,14400,14400,14390,9
|
|
20230901,095800,68826360,14390,14390,14390,14390,30
|
|
20230901,095700,68394660,14390,14390,14390,14390,41
|
|
20230901,095600,67804670,14400,14400,14400,14400,0
|
|
20230901,095500,67804670,14400,14400,14410,14400,64
|
|
20230901,095400,66882940,14390,14400,14400,14390,291
|
|
20230901,095300,62692640,14390,14390,14390,14390,0
|
|
20230901,095200,62692640,14390,14390,14390,14390,31
|
|
20230901,095100,62246550,14390,14390,14390,14390,1
|
|
20230901,095000,62232160,14400,14400,14400,14400,26
|
|
20230901,094900,61857760,14390,14390,14390,14390,0
|
|
20230901,094800,61857760,14390,14390,14390,14390,21
|
|
20230901,094700,61555570,14390,14390,14390,14390,40
|
|
20230901,094600,60979970,14400,14400,14400,14400,60
|
|
20230901,094500,60115970,14380,14390,14390,14380,34
|
|
20230901,094400,59626730,14390,14390,14390,14390,1
|
|
20230901,094300,59612340,14400,14400,14400,14400,0
|
|
20230901,094200,59612340,14400,14400,14400,14400,0
|
|
20230901,094100,59612340,14400,14390,14400,14380,38
|
|
20230901,094000,59065470,14390,14390,14390,14390,7
|
|
20230901,093900,58964740,14390,14390,14390,14390,0
|
|
20230901,093800,58964740,14390,14390,14390,14390,0
|
|
20230901,093700,58964740,14390,14390,14400,14380,213
|
|
20230901,093600,55898670,14390,14400,14400,14390,113
|
|
20230901,093500,54271590,14400,14400,14400,14400,3
|
|
20230901,093400,54228390,14400,14400,14400,14400,73
|
|
20230901,093300,53177190,14400,14400,14400,14400,183
|
|
20230901,093200,50541990,14400,14430,14430,14390,592
|
|
20230901,093100,42016420,14430,14430,14430,14430,0
|
|
20230901,093000,42016420,14430,14430,14430,14430,1
|
|
20230901,092900,42001990,14430,14400,14430,14400,51
|
|
20230901,092800,41267560,14390,14390,14390,14390,13
|
|
20230901,092700,41080490,14400,14480,14480,14380,1779
|
|
20230901,092600,15455810,14470,14490,14490,14470,28
|
|
20230901,092500,15050630,14490,14490,14490,14490,0
|
|
20230901,092400,15050630,14490,14490,14490,14490,0
|
|
20230901,092300,15050630,14490,14490,14490,14490,34
|
|
20230901,092200,14557970,14500,14500,14500,14460,237
|
|
20230901,092100,11122170,14500,14510,14510,14460,236
|
|
20230901,092000,7700360,14510,14510,14510,14510,3
|
|
20230901,091900,7656830,14560,14560,14560,14560,0
|
|
20230901,091800,7656830,14560,14520,14560,14520,2
|
|
20230901,091700,7627750,14510,14510,14510,14510,56
|
|
20230901,091600,6815190,14510,14510,14510,14510,42
|
|
20230901,091500,6205770,14560,14560,14560,14560,2
|
|
20230901,091400,6176650,14560,14560,14560,14560,0
|
|
20230901,091300,6176650,14560,14560,14560,14560,100
|
|
20230901,091200,4720650,14520,14520,14520,14520,31
|
|
20230901,091100,4270530,14560,14560,14560,14560,0
|
|
20230901,091000,4270530,14560,14560,14560,14560,1
|
|
20230901,090900,4255970,14520,14520,14520,14520,0
|
|
20230901,090800,4255970,14520,14520,14520,14520,0
|
|
20230901,090700,4255970,14520,14520,14520,14520,9
|
|
20230901,090600,4125290,14510,14510,14510,14510,0
|
|
20230901,090500,4125290,14510,14510,14510,14510,24
|
|
20230901,090400,3777050,14500,14510,14510,14500,161
|
|
20230901,090300,1441070,14520,14520,14520,14520,0
|
|
20230901,090200,1441070,14520,14520,14520,14520,5
|
|
20230901,090100,1368470,14520,14520,14520,14520,0
|
|
20230901,090000,1368470,14520,14580,14580,14520,94
|