646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194300,167944830,14590,14590,14590,14590,106
|
|
20230920,194200,167944830,14590,14590,14590,14590,0
|
|
20230920,194100,167944830,14590,14590,14590,14590,0
|
|
20230920,194000,167944830,14590,14590,14590,14590,0
|
|
20230920,193900,167944830,14590,14590,14590,14590,0
|
|
20230920,193800,167944830,14590,14590,14590,14590,0
|
|
20230920,193700,167944830,14590,14590,14590,14590,0
|
|
20230920,193600,167944830,14590,14590,14590,14590,0
|
|
20230920,193500,167944830,14590,14590,14590,14590,0
|
|
20230920,193400,167944830,14590,14590,14590,14590,0
|
|
20230920,193300,167944830,14590,14590,14590,14590,0
|
|
20230920,193200,167944830,14590,14590,14590,14590,0
|
|
20230920,193100,167944830,14590,14590,14590,14590,0
|
|
20230920,193000,167944830,14590,14590,14590,14590,0
|
|
20230920,192900,167944830,14590,14590,14590,14590,0
|
|
20230920,192800,167944830,14590,14590,14590,14590,0
|
|
20230920,192700,167944830,14590,14590,14590,14590,0
|
|
20230920,192600,167944830,14590,14590,14590,14590,0
|
|
20230920,192500,167944830,14590,14590,14590,14590,0
|
|
20230920,192400,167944830,14590,14590,14590,14590,0
|
|
20230920,192300,167944830,14590,14590,14590,14590,0
|
|
20230920,192200,167944830,14590,14590,14590,14590,0
|
|
20230920,192100,167944830,14590,14590,14590,14590,0
|
|
20230920,192000,167944830,14590,14590,14590,14590,0
|
|
20230920,191900,167944830,14590,14590,14590,14590,0
|
|
20230920,191800,167944830,14590,14590,14590,14590,0
|
|
20230920,191700,167944830,14590,14590,14590,14590,0
|
|
20230920,191600,167944830,14590,14590,14590,14590,0
|
|
20230920,191500,167944830,14590,14590,14590,14590,0
|
|
20230920,191400,167944830,14590,14590,14590,14590,0
|
|
20230920,191300,167944830,14590,14590,14590,14590,106
|
|
20230920,191200,167944830,14590,14590,14590,14590,0
|
|
20230920,191100,167944830,14590,14590,14590,14590,0
|
|
20230920,191000,167944830,14590,14590,14590,14590,0
|
|
20230920,190900,167944830,14590,14590,14590,14590,0
|
|
20230920,190800,167944830,14590,14590,14590,14590,0
|
|
20230920,190700,167944830,14590,14590,14590,14590,0
|
|
20230920,190600,167944830,14590,14590,14590,14590,0
|
|
20230920,190500,167944830,14590,14590,14590,14590,0
|
|
20230920,190400,167944830,14590,14590,14590,14590,0
|
|
20230920,190300,167944830,14590,14590,14590,14590,0
|
|
20230920,190200,167944830,14590,14590,14590,14590,0
|
|
20230920,190100,167944830,14590,14590,14590,14590,0
|
|
20230920,190000,167944830,14590,14590,14590,14590,0
|
|
20230920,185900,167944830,14590,14590,14590,14590,0
|
|
20230920,185800,167944830,14590,14590,14590,14590,0
|
|
20230920,185700,167944830,14590,14590,14590,14590,0
|
|
20230920,185600,167944830,14590,14590,14590,14590,0
|
|
20230920,185500,167944830,14590,14590,14590,14590,0
|
|
20230920,185400,167944830,14590,14590,14590,14590,0
|
|
20230920,185300,167944830,14590,14590,14590,14590,0
|
|
20230920,185200,167944830,14590,14590,14590,14590,0
|
|
20230920,185100,167944830,14590,14590,14590,14590,0
|
|
20230920,185000,167944830,14590,14590,14590,14590,0
|
|
20230920,184900,167944830,14590,14590,14590,14590,0
|
|
20230920,184800,167944830,14590,14590,14590,14590,0
|
|
20230920,184700,167944830,14590,14590,14590,14590,0
|
|
20230920,184600,167944830,14590,14590,14590,14590,0
|
|
20230920,184500,167944830,14590,14590,14590,14590,0
|
|
20230920,184400,167944830,14590,14590,14590,14590,0
|
|
20230920,184300,167944830,14590,14590,14590,14590,106
|
|
20230920,184200,167944830,14590,14590,14590,14590,0
|
|
20230920,184100,167944830,14590,14590,14590,14590,0
|
|
20230920,184000,167944830,14590,14590,14590,14590,0
|
|
20230920,183900,167944830,14590,14590,14590,14590,0
|
|
20230920,183800,167944830,14590,14590,14590,14590,0
|
|
20230920,183700,167944830,14590,14590,14590,14590,0
|
|
20230920,183600,167944830,14590,14590,14590,14590,0
|
|
20230920,183500,167944830,14590,14590,14590,14590,0
|
|
20230920,183400,167944830,14590,14590,14590,14590,0
|
|
20230920,183300,167944830,14590,14590,14590,14590,0
|
|
20230920,183200,167944830,14590,14590,14590,14590,0
|
|
20230920,183100,167944830,14590,14590,14590,14590,0
|
|
20230920,183000,167944830,14590,14590,14590,14590,0
|
|
20230920,182900,167944830,14590,14590,14590,14590,0
|
|
20230920,182800,167944830,14590,14590,14590,14590,0
|
|
20230920,182700,167944830,14590,14590,14590,14590,0
|
|
20230920,182600,167944830,14590,14590,14590,14590,0
|
|
20230920,182500,167944830,14590,14590,14590,14590,0
|
|
20230920,182400,167944830,14590,14590,14590,14590,0
|
|
20230920,182300,167944830,14590,14590,14590,14590,0
|
|
20230920,182200,167944830,14590,14590,14590,14590,0
|
|
20230920,182100,167944830,14590,14590,14590,14590,0
|
|
20230920,182000,167944830,14590,14590,14590,14590,0
|
|
20230920,181900,167944830,14590,14590,14590,14590,0
|
|
20230920,181800,167944830,14590,14590,14590,14590,0
|
|
20230920,181700,167944830,14590,14590,14590,14590,0
|
|
20230920,181600,167944830,14590,14590,14590,14590,0
|
|
20230920,181500,167944830,14590,14590,14590,14590,0
|
|
20230920,181400,167944830,14590,14590,14590,14590,0
|
|
20230920,181300,167944830,14590,14590,14590,14590,106
|
|
20230920,181200,167944830,14590,14590,14590,14590,0
|
|
20230920,181100,167944830,14590,14590,14590,14590,0
|
|
20230920,181000,167944830,14590,14590,14590,14590,0
|
|
20230920,180900,167944830,14590,14590,14590,14590,0
|
|
20230920,180800,167944830,14590,14590,14590,14590,0
|
|
20230920,180700,167944830,14590,14590,14590,14590,0
|
|
20230920,180600,167944830,14590,14590,14590,14590,0
|
|
20230920,180500,167944830,14590,14590,14590,14590,0
|
|
20230920,180400,167944830,14590,14590,14590,14590,0
|
|
20230920,180300,167944830,14590,14590,14590,14590,0
|
|
20230920,180200,167944830,14590,14590,14590,14590,0
|
|
20230920,180100,167944830,14590,14590,14590,14590,0
|
|
20230920,180000,167944830,14590,14590,14590,14590,0
|
|
20230920,175900,167944830,14590,14590,14590,14590,0
|
|
20230920,175800,167944830,14590,14590,14590,14590,0
|
|
20230920,175700,167944830,14590,14590,14590,14590,0
|
|
20230920,175600,167944830,14590,14590,14590,14590,0
|
|
20230920,175500,167944830,14590,14590,14590,14590,0
|
|
20230920,175400,167944830,14590,14590,14590,14590,0
|
|
20230920,175300,167944830,14590,14590,14590,14590,0
|
|
20230920,175200,167944830,14590,14590,14590,14590,0
|
|
20230920,175100,167944830,14590,14590,14590,14590,0
|
|
20230920,175000,167944830,14590,14590,14590,14590,0
|
|
20230920,174900,167944830,14590,14590,14590,14590,0
|
|
20230920,174800,167944830,14590,14590,14590,14590,0
|
|
20230920,174700,167944830,14590,14590,14590,14590,0
|
|
20230920,174600,167944830,14590,14590,14590,14590,0
|
|
20230920,174500,167944830,14590,14590,14590,14590,0
|
|
20230920,174400,167944830,14590,14590,14590,14590,0
|
|
20230920,174300,167944830,14590,14590,14590,14590,106
|
|
20230920,174200,167944830,14590,14590,14590,14590,0
|
|
20230920,174100,167944830,14590,14590,14590,14590,0
|
|
20230920,174000,167944830,14590,14590,14590,14590,0
|
|
20230920,173900,167944830,14590,14590,14590,14590,0
|
|
20230920,173800,167944830,14590,14590,14590,14590,0
|
|
20230920,173700,167944830,14590,14590,14590,14590,0
|
|
20230920,173600,167944830,14590,14590,14590,14590,0
|
|
20230920,173500,167944830,14590,14590,14590,14590,0
|
|
20230920,173400,167944830,14590,14590,14590,14590,0
|
|
20230920,173300,167944830,14590,14590,14590,14590,0
|
|
20230920,173200,167944830,14590,14590,14590,14590,0
|
|
20230920,173100,167944830,14590,14590,14590,14590,0
|
|
20230920,173000,167944830,14590,14590,14590,14590,0
|
|
20230920,172900,167944830,14590,14590,14590,14590,0
|
|
20230920,172800,167944830,14590,14590,14590,14590,0
|
|
20230920,172700,167944830,14590,14590,14590,14590,0
|
|
20230920,172600,167944830,14590,14590,14590,14590,0
|
|
20230920,172500,167944830,14590,14590,14590,14590,0
|
|
20230920,172400,167944830,14590,14590,14590,14590,0
|
|
20230920,172300,167944830,14590,14590,14590,14590,0
|
|
20230920,172200,167944830,14590,14590,14590,14590,0
|
|
20230920,172100,167944830,14590,14590,14590,14590,0
|
|
20230920,172000,167944830,14590,14590,14590,14590,0
|
|
20230920,171900,167944830,14590,14590,14590,14590,0
|
|
20230920,171800,167944830,14590,14590,14590,14590,0
|
|
20230920,171700,167944830,14590,14590,14590,14590,0
|
|
20230920,171600,167944830,14590,14590,14590,14590,0
|
|
20230920,171500,167944830,14590,14590,14590,14590,0
|
|
20230920,171400,167944830,14590,14590,14590,14590,0
|
|
20230920,171300,167944830,14590,14590,14590,14590,106
|
|
20230920,171200,167944830,14590,14590,14590,14590,0
|
|
20230920,171100,167944830,14590,14590,14590,14590,0
|
|
20230920,171000,167944830,14590,14590,14590,14590,0
|
|
20230920,170900,167944830,14590,14590,14590,14590,0
|
|
20230920,170800,167944830,14590,14590,14590,14590,0
|
|
20230920,170700,167944830,14590,14590,14590,14590,0
|
|
20230920,170600,167944830,14590,14590,14590,14590,0
|
|
20230920,170500,167944830,14590,14590,14590,14590,0
|
|
20230920,170400,167944830,14590,14590,14590,14590,0
|
|
20230920,170300,167944830,14590,14590,14590,14590,0
|
|
20230920,170200,167944830,14590,14590,14590,14590,0
|
|
20230920,170100,167944830,14590,14590,14590,14590,0
|
|
20230920,170000,167944830,14590,14590,14590,14590,0
|
|
20230920,165900,167944830,14590,14590,14590,14590,0
|
|
20230920,165800,167944830,14590,14590,14590,14590,0
|
|
20230920,165700,167944830,14590,14590,14590,14590,0
|
|
20230920,165600,167944830,14590,14590,14590,14590,0
|
|
20230920,165500,167944830,14590,14590,14590,14590,0
|
|
20230920,165400,167944830,14590,14590,14590,14590,0
|
|
20230920,165300,167944830,14590,14590,14590,14590,0
|
|
20230920,165200,167944830,14590,14590,14590,14590,0
|
|
20230920,165100,167944830,14590,14590,14590,14590,0
|
|
20230920,165000,167944830,14590,14590,14590,14590,0
|
|
20230920,164900,167944830,14590,14590,14590,14590,0
|
|
20230920,164800,167944830,14590,14590,14590,14590,0
|
|
20230920,164700,167944830,14590,14590,14590,14590,0
|
|
20230920,164600,167944830,14590,14590,14590,14590,0
|
|
20230920,164500,167944830,14590,14590,14590,14590,0
|
|
20230920,164400,167944830,14590,14590,14590,14590,0
|
|
20230920,164300,167944830,14590,14590,14590,14590,106
|
|
20230920,164200,167944830,14590,14590,14590,14590,0
|
|
20230920,164100,167944830,14590,14590,14590,14590,0
|
|
20230920,164000,167944830,14590,14590,14590,14590,0
|
|
20230920,163900,167944830,14590,14590,14590,14590,0
|
|
20230920,163800,167944830,14590,14590,14590,14590,0
|
|
20230920,163700,167944830,14590,14590,14590,14590,0
|
|
20230920,163600,167944830,14590,14590,14590,14590,0
|
|
20230920,163500,167944830,14590,14590,14590,14590,0
|
|
20230920,163400,167944830,14590,14590,14590,14590,0
|
|
20230920,163300,167944830,14590,14590,14590,14590,0
|
|
20230920,163200,167944830,14590,14590,14590,14590,0
|
|
20230920,163100,167944830,14590,14590,14590,14590,0
|
|
20230920,163000,167944830,14590,14590,14590,14590,0
|
|
20230920,162900,167944830,14590,14590,14590,14590,0
|
|
20230920,162800,167944830,14590,14590,14590,14590,0
|
|
20230920,162700,167944830,14590,14590,14590,14590,0
|
|
20230920,162600,167944830,14590,14590,14590,14590,0
|
|
20230920,162500,167944830,14590,14590,14590,14590,0
|
|
20230920,162400,167944830,14590,14590,14590,14590,0
|
|
20230920,162300,167944830,14590,14590,14590,14590,0
|
|
20230920,162200,167944830,14590,14590,14590,14590,0
|
|
20230920,162100,167944830,14590,14590,14590,14590,0
|
|
20230920,162000,167944830,14590,14590,14590,14590,0
|
|
20230920,161900,167944830,14590,14590,14590,14590,0
|
|
20230920,161800,167944830,14590,14590,14590,14590,0
|
|
20230920,161700,167944830,14590,14590,14590,14590,0
|
|
20230920,161600,167944830,14590,14590,14590,14590,0
|
|
20230920,161500,167944830,14590,14590,14590,14590,0
|
|
20230920,161400,167944830,14590,14590,14590,14590,0
|
|
20230920,161300,167944830,14590,14590,14590,14590,106
|
|
20230920,161200,167944830,14590,14590,14590,14590,0
|
|
20230920,161100,167944830,14590,14590,14590,14590,0
|
|
20230920,161000,167944830,14590,14590,14590,14590,0
|
|
20230920,160900,167944830,14590,14590,14590,14590,0
|
|
20230920,160800,167944830,14590,14590,14590,14590,0
|
|
20230920,160700,167944830,14590,14590,14590,14590,0
|
|
20230920,160600,167944830,14590,14590,14590,14590,0
|
|
20230920,160500,167944830,14590,14590,14590,14590,0
|
|
20230920,160400,167944830,14590,14590,14590,14590,0
|
|
20230920,160300,167944830,14590,14590,14590,14590,0
|
|
20230920,160200,167944830,14590,14590,14590,14590,0
|
|
20230920,160100,167944830,14590,14590,14590,14590,0
|
|
20230920,160000,167944830,14590,14590,14590,14590,0
|
|
20230920,155900,167944830,14590,14590,14590,14590,0
|
|
20230920,155800,167944830,14590,14590,14590,14590,0
|
|
20230920,155700,167944830,14590,14590,14590,14590,0
|
|
20230920,155600,167944830,14590,14590,14590,14590,0
|
|
20230920,155500,167944830,14590,14590,14590,14590,0
|
|
20230920,155400,167944830,14590,14590,14590,14590,0
|
|
20230920,155300,167944830,14590,14590,14590,14590,0
|
|
20230920,155200,167944830,14590,14590,14590,14590,0
|
|
20230920,155100,167944830,14590,14590,14590,14590,0
|
|
20230920,155000,167944830,14590,14590,14590,14590,0
|
|
20230920,154900,167944830,14590,14590,14590,14590,0
|
|
20230920,154800,167944830,14590,14590,14590,14590,0
|
|
20230920,154700,167944830,14590,14590,14590,14590,0
|
|
20230920,154600,167944830,14590,14590,14590,14590,0
|
|
20230920,154500,167944830,14590,14590,14590,14590,0
|
|
20230920,154400,167944830,14590,14590,14590,14590,0
|
|
20230920,154300,167944830,14590,14590,14590,14590,106
|
|
20230920,154200,167944830,14590,14590,14590,14590,0
|
|
20230920,154100,167944830,14590,14590,14590,14590,0
|
|
20230920,154000,167944830,14590,14590,14590,14590,0
|
|
20230920,153900,167944830,14590,14590,14590,14590,0
|
|
20230920,153800,167944830,14590,14590,14590,14590,0
|
|
20230920,153700,167944830,14590,14590,14590,14590,0
|
|
20230920,153600,167944830,14590,14590,14590,14590,0
|
|
20230920,153500,167944830,14590,14590,14590,14590,0
|
|
20230920,153400,167944830,14590,14590,14590,14590,0
|
|
20230920,153300,167944830,14590,14590,14590,14590,0
|
|
20230920,153200,167944830,14590,14590,14590,14590,0
|
|
20230920,153100,167944830,14590,14590,14590,14590,0
|
|
20230920,153000,167944830,14590,14590,14590,14590,106
|
|
20230920,152900,166398290,14590,14590,14590,14590,0
|
|
20230920,152800,166398290,14590,14590,14590,14590,0
|
|
20230920,152700,166398290,14590,14590,14590,14590,0
|
|
20230920,152600,166398290,14590,14590,14590,14590,0
|
|
20230920,152500,166398290,14590,14590,14590,14590,0
|
|
20230920,152400,166398290,14590,14590,14590,14590,0
|
|
20230920,152300,166398290,14590,14590,14590,14590,0
|
|
20230920,152200,166398290,14590,14590,14590,14590,0
|
|
20230920,152100,166398290,14590,14590,14590,14590,0
|
|
20230920,152000,166398290,14590,14590,14590,14590,0
|
|
20230920,151900,166398290,14590,14590,14590,14590,50
|
|
20230920,151800,165668790,14580,14580,14580,14580,0
|
|
20230920,151700,165668790,14580,14580,14580,14580,0
|
|
20230920,151600,165668790,14580,14600,14600,14580,450
|
|
20230920,151500,159102900,14600,14600,14600,14600,1
|
|
20230920,151400,159088300,14600,14600,14600,14600,0
|
|
20230920,151300,159088300,14600,14600,14600,14600,0
|
|
20230920,151200,159088300,14600,14600,14600,14600,50
|
|
20230920,151100,158358300,14610,14610,14610,14610,0
|
|
20230920,151000,158358300,14610,14610,14610,14610,2
|
|
20230920,150900,158329080,14610,14610,14610,14610,51
|
|
20230920,150800,157583970,14600,14600,14600,14600,130
|
|
20230920,150700,155685970,14600,14600,14600,14600,0
|
|
20230920,150600,155685970,14600,14600,14600,14600,5
|
|
20230920,150500,155612970,14600,14600,14600,14600,20
|
|
20230920,150400,155320970,14600,14600,14600,14600,0
|
|
20230920,150300,155320970,14600,14600,14600,14600,0
|
|
20230920,150200,155320970,14600,14600,14600,14600,0
|
|
20230920,150100,155320970,14600,14600,14600,14600,0
|
|
20230920,150000,155320970,14600,14600,14600,14600,0
|
|
20230920,145900,155320970,14600,14600,14600,14600,0
|
|
20230920,145800,155320970,14600,14600,14600,14600,0
|
|
20230920,145700,155320970,14600,14600,14600,14600,0
|
|
20230920,145600,155320970,14600,14600,14600,14600,0
|
|
20230920,145500,155320970,14600,14600,14600,14600,20
|
|
20230920,145400,155028970,14590,14590,14590,14590,0
|
|
20230920,145300,155028970,14590,14590,14590,14590,50
|
|
20230920,145200,154299470,14590,14590,14590,14590,0
|
|
20230920,145100,154299470,14590,14600,14600,14590,3
|
|
20230920,145000,154255680,14600,14600,14600,14600,0
|
|
20230920,144900,154255680,14600,14600,14600,14600,0
|
|
20230920,144800,154255680,14600,14600,14600,14600,0
|
|
20230920,144700,154255680,14600,14600,14600,14600,2
|
|
20230920,144600,154226480,14600,14600,14600,14600,0
|
|
20230920,144500,154226480,14600,14590,14600,14590,200
|
|
20230920,144400,151307500,14570,14570,14570,14570,0
|
|
20230920,144300,151307500,14570,14570,14570,14570,0
|
|
20230920,144200,151307500,14570,14570,14570,14570,0
|
|
20230920,144100,151307500,14570,14570,14570,14570,0
|
|
20230920,144000,151307500,14570,14570,14570,14570,0
|
|
20230920,143900,151307500,14570,14570,14570,14570,235
|
|
20230920,143800,147883550,14570,14570,14570,14570,0
|
|
20230920,143700,147883550,14570,14570,14570,14570,0
|
|
20230920,143600,147883550,14570,14570,14570,14570,234
|
|
20230920,143500,144474170,14570,14580,14580,14570,80
|
|
20230920,143400,143308430,14580,14580,14580,14580,0
|
|
20230920,143300,143308430,14580,14580,14580,14580,0
|
|
20230920,143200,143308430,14580,14580,14580,14580,195
|
|
20230920,143100,140465330,14580,14580,14580,14580,0
|
|
20230920,143000,140465330,14580,14580,14580,14580,10
|
|
20230920,142900,140319530,14580,14580,14580,14580,12
|
|
20230920,142800,140144570,14580,14580,14580,14580,210
|
|
20230920,142700,137082770,14580,14590,14590,14580,28
|
|
20230920,142600,136674380,14590,14590,14590,14590,360
|
|
20230920,142500,131421980,14590,14590,14590,14590,13
|
|
20230920,142400,131232310,14590,14590,14590,14590,10
|
|
20230920,142300,131086410,14590,14590,14590,14590,12
|
|
20230920,142200,130911330,14590,14590,14590,14590,11
|
|
20230920,142100,130750840,14590,14590,14590,14590,11
|
|
20230920,142000,130590350,14590,14590,14590,14590,11
|
|
20230920,141900,130429860,14590,14590,14590,14590,23
|
|
20230920,141800,130094290,14600,14600,14600,14600,530
|
|
20230920,141700,122356290,14600,14600,14600,14600,11
|
|
20230920,141600,122195690,14600,14600,14600,14600,12
|
|
20230920,141500,122020490,14600,14600,14600,14600,0
|
|
20230920,141400,122020490,14600,14600,14600,14600,12
|
|
20230920,141300,121845290,14610,14610,14610,14610,24
|
|
20230920,141200,121494650,14610,14610,14610,14610,10
|
|
20230920,141100,121348550,14610,14600,14610,14600,24
|
|
20230920,141000,120998040,14600,14600,14600,14600,9
|
|
20230920,140900,120866640,14600,14600,14600,14600,13
|
|
20230920,140800,120676840,14600,14600,14600,14600,10
|
|
20230920,140700,120530840,14600,14600,14600,14600,12
|
|
20230920,140600,120355640,14600,14600,14600,14600,11
|
|
20230920,140500,120195040,14600,14600,14600,14600,12
|
|
20230920,140400,120019840,14600,14600,14600,14600,24
|
|
20230920,140300,119669440,14600,14600,14600,14600,11
|
|
20230920,140200,119508840,14600,14600,14600,14600,12
|
|
20230920,140100,119333640,14600,14600,14600,14600,11
|
|
20230920,140000,119173040,14600,14600,14600,14600,12
|
|
20230920,135900,118997840,14600,14600,14600,14600,10
|
|
20230920,135800,118851840,14600,14600,14600,14600,12
|
|
20230920,135700,118676640,14600,14600,14600,14600,11
|
|
20230920,135600,118516040,14600,14600,14600,14600,23
|
|
20230920,135500,118180240,14600,14600,14600,14600,13
|
|
20230920,135400,117990440,14600,14600,14600,14600,9
|
|
20230920,135300,117859040,14600,14600,14600,14600,14
|
|
20230920,135200,117654640,14600,14600,14600,14600,9
|
|
20230920,135100,117523240,14600,14600,14600,14600,12
|
|
20230920,135000,117348040,14600,14600,14600,14600,11
|
|
20230920,134900,117187440,14600,14600,14600,14600,22
|
|
20230920,134800,116866240,14600,14600,14600,14600,16
|
|
20230920,134700,116632640,14600,14600,14600,14600,0
|
|
20230920,134600,116632640,14600,14600,14600,14600,11
|
|
20230920,134500,116472040,14610,14610,14610,14610,0
|
|
20230920,134400,116472040,14610,14610,14610,14610,0
|
|
20230920,134300,116472040,14610,14610,14610,14610,38
|
|
20230920,134200,115916860,14610,14610,14610,14610,0
|
|
20230920,134100,115916860,14610,14610,14610,14610,0
|
|
20230920,134000,115916860,14610,14610,14610,14610,0
|
|
20230920,133900,115916860,14610,14610,14610,14610,0
|
|
20230920,133800,115916860,14610,14610,14610,14610,30
|
|
20230920,133700,115478560,14590,14590,14590,14590,1
|
|
20230920,133600,115463970,14590,14590,14590,14590,0
|
|
20230920,133500,115463970,14590,14590,14590,14590,0
|
|
20230920,133400,115463970,14590,14590,14590,14590,0
|
|
20230920,133300,115463970,14590,14590,14590,14590,0
|
|
20230920,133200,115463970,14590,14590,14590,14590,0
|
|
20230920,133100,115463970,14590,14590,14590,14590,0
|
|
20230920,133000,115463970,14590,14590,14590,14590,0
|
|
20230920,132900,115463970,14590,14590,14590,14590,0
|
|
20230920,132800,115463970,14590,14590,14590,14590,134
|
|
20230920,132700,113508910,14600,14600,14600,14600,16
|
|
20230920,132600,113275310,14610,14610,14610,14610,0
|
|
20230920,132500,113275310,14610,14610,14610,14610,0
|
|
20230920,132400,113275310,14610,14610,14610,14610,65
|
|
20230920,132300,112325660,14620,14620,14620,14620,0
|
|
20230920,132200,112325660,14620,14620,14620,14620,0
|
|
20230920,132100,112325660,14620,14620,14620,14620,0
|
|
20230920,132000,112325660,14620,14610,14620,14610,102
|
|
20230920,131900,110835420,14620,14620,14620,14620,0
|
|
20230920,131800,110835420,14620,14620,14620,14620,0
|
|
20230920,131700,110835420,14620,14620,14620,14620,0
|
|
20230920,131600,110835420,14620,14620,14620,14620,0
|
|
20230920,131500,110835420,14620,14620,14620,14620,0
|
|
20230920,131400,110835420,14620,14620,14620,14620,0
|
|
20230920,131300,110835420,14620,14620,14620,14620,0
|
|
20230920,131200,110835420,14620,14620,14620,14620,0
|
|
20230920,131100,110835420,14620,14620,14620,14620,0
|
|
20230920,131000,110835420,14620,14620,14620,14620,0
|
|
20230920,130900,110835420,14620,14620,14620,14620,0
|
|
20230920,130800,110835420,14620,14620,14620,14620,0
|
|
20230920,130700,110835420,14620,14620,14620,14620,0
|
|
20230920,130600,110835420,14620,14620,14620,14620,0
|
|
20230920,130500,110835420,14620,14620,14620,14620,0
|
|
20230920,130400,110835420,14620,14620,14620,14620,0
|
|
20230920,130300,110835420,14620,14600,14620,14600,550
|
|
20230920,130200,102798760,14600,14600,14600,14600,0
|
|
20230920,130100,102798760,14600,14600,14600,14600,0
|
|
20230920,130000,102798760,14600,14600,14600,14600,0
|
|
20230920,125900,102798760,14600,14600,14600,14600,0
|
|
20230920,125800,102798760,14600,14600,14600,14600,0
|
|
20230920,125700,102798760,14600,14610,14610,14600,72
|
|
20230920,125600,101747500,14600,14620,14620,14600,19
|
|
20230920,125500,101470000,14630,14630,14630,14630,12
|
|
20230920,125400,101294440,14620,14620,14620,14620,0
|
|
20230920,125300,101294440,14620,14620,14620,14620,0
|
|
20230920,125200,101294440,14620,14620,14620,14620,0
|
|
20230920,125100,101294440,14620,14620,14620,14620,0
|
|
20230920,125000,101294440,14620,14610,14620,14610,588
|
|
20230920,124900,92701900,14600,14600,14600,14600,0
|
|
20230920,124800,92701900,14600,14600,14600,14600,180
|
|
20230920,124700,90073900,14600,14600,14600,14600,0
|
|
20230920,124600,90073900,14600,14600,14600,14600,20
|
|
20230920,124500,89781900,14600,14600,14600,14600,180
|
|
20230920,124400,87153900,14600,14600,14600,14600,0
|
|
20230920,124300,87153900,14600,14600,14600,14600,0
|
|
20230920,124200,87153900,14600,14600,14600,14600,0
|
|
20230920,124100,87153900,14600,14600,14600,14600,0
|
|
20230920,124000,87153900,14600,14600,14600,14600,1
|
|
20230920,123900,87139300,14580,14580,14580,14580,0
|
|
20230920,123800,87139300,14580,14580,14580,14580,0
|
|
20230920,123700,87139300,14580,14580,14580,14580,0
|
|
20230920,123600,87139300,14580,14580,14580,14580,0
|
|
20230920,123500,87139300,14580,14580,14580,14580,0
|
|
20230920,123400,87139300,14580,14580,14580,14580,20
|
|
20230920,123300,86847700,14600,14590,14600,14590,21
|
|
20230920,123200,86541120,14580,14580,14580,14580,0
|
|
20230920,123100,86541120,14580,14580,14580,14580,162
|
|
20230920,123000,84179160,14590,14590,14590,14590,0
|
|
20230920,122900,84179160,14590,14590,14590,14590,0
|
|
20230920,122800,84179160,14590,14590,14590,14590,0
|
|
20230920,122700,84179160,14590,14590,14590,14590,378
|
|
20230920,122600,78664140,14600,14600,14600,14600,0
|
|
20230920,122500,78664140,14600,14600,14600,14600,0
|
|
20230920,122400,78664140,14600,14600,14600,14600,0
|
|
20230920,122300,78664140,14600,14600,14600,14600,0
|
|
20230920,122200,78664140,14600,14600,14600,14600,0
|
|
20230920,122100,78664140,14600,14600,14600,14600,100
|
|
20230920,122000,77204140,14610,14610,14610,14610,293
|
|
20230920,121900,72923410,14590,14590,14590,14590,0
|
|
20230920,121800,72923410,14590,14590,14590,14590,0
|
|
20230920,121700,72923410,14590,14590,14590,14590,0
|
|
20230920,121600,72923410,14590,14590,14590,14590,0
|
|
20230920,121500,72923410,14590,14590,14590,14590,0
|
|
20230920,121400,72923410,14590,14590,14590,14590,0
|
|
20230920,121300,72923410,14590,14590,14590,14590,0
|
|
20230920,121200,72923410,14590,14590,14590,14590,0
|
|
20230920,121100,72923410,14590,14590,14590,14590,0
|
|
20230920,121000,72923410,14590,14590,14590,14590,0
|
|
20230920,120900,72923410,14590,14590,14590,14590,0
|
|
20230920,120800,72923410,14590,14590,14590,14590,0
|
|
20230920,120700,72923410,14590,14590,14590,14590,0
|
|
20230920,120600,72923410,14590,14590,14590,14590,0
|
|
20230920,120500,72923410,14590,14590,14590,14590,0
|
|
20230920,120400,72923410,14590,14590,14590,14590,0
|
|
20230920,120300,72923410,14590,14600,14600,14590,50
|
|
20230920,120200,72193900,14590,14590,14590,14590,0
|
|
20230920,120100,72193900,14590,14590,14590,14590,0
|
|
20230920,120000,72193900,14590,14590,14590,14590,0
|
|
20230920,115900,72193900,14590,14590,14590,14590,0
|
|
20230920,115800,72193900,14590,14590,14590,14590,0
|
|
20230920,115700,72193900,14590,14590,14590,14590,52
|
|
20230920,115600,71435220,14600,14600,14600,14600,0
|
|
20230920,115500,71435220,14600,14600,14600,14600,0
|
|
20230920,115400,71435220,14600,14600,14600,14600,0
|
|
20230920,115300,71435220,14600,14600,14600,14600,0
|
|
20230920,115200,71435220,14600,14600,14600,14600,0
|
|
20230920,115100,71435220,14600,14600,14600,14600,0
|
|
20230920,115000,71435220,14600,14600,14600,14600,0
|
|
20230920,114900,71435220,14600,14600,14600,14600,0
|
|
20230920,114800,71435220,14600,14600,14600,14600,0
|
|
20230920,114700,71435220,14600,14600,14600,14600,0
|
|
20230920,114600,71435220,14600,14600,14600,14600,0
|
|
20230920,114500,71435220,14600,14600,14600,14600,49
|
|
20230920,114400,70719820,14590,14590,14590,14590,0
|
|
20230920,114300,70719820,14590,14590,14590,14590,0
|
|
20230920,114200,70719820,14590,14590,14590,14590,0
|
|
20230920,114100,70719820,14590,14590,14590,14590,60
|
|
20230920,114000,69844420,14580,14580,14580,14580,0
|
|
20230920,113900,69844420,14580,14580,14580,14580,0
|
|
20230920,113800,69844420,14580,14580,14580,14580,0
|
|
20230920,113700,69844420,14580,14580,14580,14580,0
|
|
20230920,113600,69844420,14580,14580,14580,14580,0
|
|
20230920,113500,69844420,14580,14580,14580,14580,0
|
|
20230920,113400,69844420,14580,14580,14580,14580,0
|
|
20230920,113300,69844420,14580,14580,14580,14580,0
|
|
20230920,113200,69844420,14580,14580,14580,14580,0
|
|
20230920,113100,69844420,14580,14580,14580,14580,0
|
|
20230920,113000,69844420,14580,14580,14580,14580,0
|
|
20230920,112900,69844420,14580,14580,14580,14580,0
|
|
20230920,112800,69844420,14580,14580,14580,14580,0
|
|
20230920,112700,69844420,14580,14580,14580,14580,67
|
|
20230920,112600,68867560,14590,14590,14590,14590,0
|
|
20230920,112500,68867560,14590,14590,14590,14590,133
|
|
20230920,112400,66927090,14590,14600,14600,14590,163
|
|
20230920,112300,64548910,14600,14600,14600,14600,0
|
|
20230920,112200,64548910,14600,14600,14600,14600,4
|
|
20230920,112100,64490510,14590,14590,14590,14590,2
|
|
20230920,112000,64461330,14600,14600,14600,14600,153
|
|
20230920,111900,62227530,14590,14590,14590,14590,0
|
|
20230920,111800,62227530,14590,14590,14590,14590,0
|
|
20230920,111700,62227530,14590,14590,14590,14590,3
|
|
20230920,111600,62183760,14590,14600,14600,14590,970
|
|
20230920,111500,48025530,14610,14610,14610,14610,0
|
|
20230920,111400,48025530,14610,14610,14610,14610,0
|
|
20230920,111300,48025530,14610,14610,14610,14610,2
|
|
20230920,111200,47996310,14610,14610,14610,14610,0
|
|
20230920,111100,47996310,14610,14610,14610,14610,0
|
|
20230920,111000,47996310,14610,14610,14610,14610,234
|
|
20230920,110900,44577570,14620,14620,14620,14620,0
|
|
20230920,110800,44577570,14620,14620,14620,14620,0
|
|
20230920,110700,44577570,14620,14620,14620,14620,0
|
|
20230920,110600,44577570,14620,14620,14620,14620,69
|
|
20230920,110500,43568790,14620,14620,14620,14620,0
|
|
20230920,110400,43568790,14620,14620,14620,14620,0
|
|
20230920,110300,43568790,14620,14620,14620,14620,4
|
|
20230920,110200,43510310,14620,14620,14620,14620,0
|
|
20230920,110100,43510310,14620,14620,14620,14620,0
|
|
20230920,110000,43510310,14620,14620,14620,14620,153
|
|
20230920,105900,41273450,14620,14620,14620,14620,229
|
|
20230920,105800,37925470,14610,14610,14610,14610,0
|
|
20230920,105700,37925470,14610,14610,14610,14610,0
|
|
20230920,105600,37925470,14610,14610,14610,14610,0
|
|
20230920,105500,37925470,14610,14610,14610,14610,0
|
|
20230920,105400,37925470,14610,14610,14610,14610,161
|
|
20230920,105300,35573260,14610,14610,14610,14610,0
|
|
20230920,105200,35573260,14610,14610,14610,14610,0
|
|
20230920,105100,35573260,14610,14610,14610,14610,231
|
|
20230920,105000,32198350,14610,14610,14610,14610,161
|
|
20230920,104900,29846140,14620,14620,14620,14620,0
|
|
20230920,104800,29846140,14620,14620,14620,14620,0
|
|
20230920,104700,29846140,14620,14620,14620,14620,0
|
|
20230920,104600,29846140,14620,14620,14620,14620,0
|
|
20230920,104500,29846140,14620,14610,14620,14610,102
|
|
20230920,104400,28355900,14610,14610,14610,14610,0
|
|
20230920,104300,28355900,14610,14610,14610,14610,0
|
|
20230920,104200,28355900,14610,14610,14610,14610,0
|
|
20230920,104100,28355900,14610,14610,14610,14610,1
|
|
20230920,104000,28341290,14610,14610,14610,14610,0
|
|
20230920,103900,28341290,14610,14610,14610,14610,0
|
|
20230920,103800,28341290,14610,14610,14610,14610,0
|
|
20230920,103700,28341290,14610,14610,14610,14610,0
|
|
20230920,103600,28341290,14610,14610,14610,14610,0
|
|
20230920,103500,28341290,14610,14610,14610,14610,0
|
|
20230920,103400,28341290,14610,14610,14610,14610,0
|
|
20230920,103300,28341290,14610,14610,14610,14610,0
|
|
20230920,103200,28341290,14610,14610,14610,14610,0
|
|
20230920,103100,28341290,14610,14610,14610,14610,0
|
|
20230920,103000,28341290,14610,14610,14610,14610,0
|
|
20230920,102900,28341290,14610,14610,14610,14610,0
|
|
20230920,102800,28341290,14610,14610,14610,14610,0
|
|
20230920,102700,28341290,14610,14610,14610,14610,0
|
|
20230920,102600,28341290,14610,14610,14610,14610,0
|
|
20230920,102500,28341290,14610,14610,14610,14610,0
|
|
20230920,102400,28341290,14610,14610,14610,14610,174
|
|
20230920,102300,25799150,14610,14600,14610,14600,43
|
|
20230920,102200,25170940,14610,14610,14610,14610,0
|
|
20230920,102100,25170940,14610,14610,14610,14610,0
|
|
20230920,102000,25170940,14610,14600,14610,14600,60
|
|
20230920,101900,24294920,14600,14600,14600,14600,0
|
|
20230920,101800,24294920,14600,14600,14600,14600,0
|
|
20230920,101700,24294920,14600,14600,14600,14600,0
|
|
20230920,101600,24294920,14600,14600,14600,14600,0
|
|
20230920,101500,24294920,14600,14600,14610,14600,131
|
|
20230920,101400,22382300,14610,14610,14610,14610,0
|
|
20230920,101300,22382300,14610,14610,14610,14610,0
|
|
20230920,101200,22382300,14610,14610,14610,14610,32
|
|
20230920,101100,21914780,14590,14590,14590,14590,0
|
|
20230920,101000,21914780,14590,14590,14590,14590,0
|
|
20230920,100900,21914780,14590,14590,14590,14590,0
|
|
20230920,100800,21914780,14590,14590,14590,14590,0
|
|
20230920,100700,21914780,14590,14590,14590,14590,0
|
|
20230920,100600,21914780,14590,14590,14590,14590,0
|
|
20230920,100500,21914780,14590,14590,14590,14590,0
|
|
20230920,100400,21914780,14590,14590,14590,14590,0
|
|
20230920,100300,21914780,14590,14590,14590,14590,0
|
|
20230920,100200,21914780,14590,14590,14590,14590,0
|
|
20230920,100100,21914780,14590,14590,14590,14590,0
|
|
20230920,100000,21914780,14590,14590,14590,14590,0
|
|
20230920,095900,21914780,14590,14590,14590,14590,0
|
|
20230920,095800,21914780,14590,14590,14590,14590,0
|
|
20230920,095700,21914780,14590,14590,14590,14590,0
|
|
20230920,095600,21914780,14590,14590,14590,14590,0
|
|
20230920,095500,21914780,14590,14590,14590,14590,0
|
|
20230920,095400,21914780,14590,14590,14590,14590,0
|
|
20230920,095300,21914780,14590,14590,14590,14590,0
|
|
20230920,095200,21914780,14590,14590,14590,14590,0
|
|
20230920,095100,21914780,14590,14590,14590,14590,0
|
|
20230920,095000,21914780,14590,14590,14590,14590,0
|
|
20230920,094900,21914780,14590,14590,14590,14590,0
|
|
20230920,094800,21914780,14590,14590,14590,14590,0
|
|
20230920,094700,21914780,14590,14590,14590,14590,0
|
|
20230920,094600,21914780,14590,14590,14590,14590,0
|
|
20230920,094500,21914780,14590,14590,14590,14590,1
|
|
20230920,094400,21900190,14590,14590,14590,14590,0
|
|
20230920,094300,21900190,14590,14590,14590,14590,50
|
|
20230920,094200,21170690,14590,14590,14590,14590,0
|
|
20230920,094100,21170690,14590,14590,14590,14590,0
|
|
20230920,094000,21170690,14590,14590,14590,14590,0
|
|
20230920,093900,21170690,14590,14590,14590,14590,0
|
|
20230920,093800,21170690,14590,14590,14590,14590,0
|
|
20230920,093700,21170690,14590,14590,14590,14590,2
|
|
20230920,093600,21141510,14590,14590,14590,14590,0
|
|
20230920,093500,21141510,14590,14590,14590,14590,0
|
|
20230920,093400,21141510,14590,14590,14590,14590,0
|
|
20230920,093300,21141510,14590,14590,14590,14590,0
|
|
20230920,093200,21141510,14590,14590,14590,14590,150
|
|
20230920,093100,18953010,14590,14590,14590,14590,51
|
|
20230920,093000,18208920,14600,14600,14600,14600,0
|
|
20230920,092900,18208920,14600,14600,14600,14600,114
|
|
20230920,092800,16544520,14600,14600,14600,14600,23
|
|
20230920,092700,16208720,14600,14600,14600,14600,2
|
|
20230920,092600,16179520,14600,14600,14610,14600,31
|
|
20230920,092500,15726850,14600,14600,14600,14600,0
|
|
20230920,092400,15726850,14600,14600,14600,14600,0
|
|
20230920,092300,15726850,14600,14600,14600,14600,20
|
|
20230920,092200,15434850,14640,14640,14640,14640,1
|
|
20230920,092100,15420210,14640,14600,14700,14600,6
|
|
20230920,092000,15332470,14600,14570,14600,14570,170
|
|
20230920,091900,12854160,14550,14550,14550,14550,0
|
|
20230920,091800,12854160,14550,14550,14550,14550,0
|
|
20230920,091700,12854160,14550,14540,14550,14540,104
|
|
20230920,091600,11340990,14510,14610,14610,14510,441
|
|
20230920,091500,4923300,14740,14740,14740,14740,0
|
|
20230920,091400,4923300,14740,14740,14740,14740,0
|
|
20230920,091300,4923300,14740,14640,14740,14640,50
|
|
20230920,091200,4189920,14600,14600,14600,14600,0
|
|
20230920,091100,4189920,14600,14600,14600,14600,0
|
|
20230920,091000,4189920,14600,14600,14600,14600,0
|
|
20230920,090900,4189920,14600,14600,14600,14600,170
|
|
20230920,090800,1707920,14610,14610,14610,14610,1
|
|
20230920,090700,1693310,14640,14640,14640,14640,0
|
|
20230920,090600,1693310,14640,14650,14650,14640,21
|
|
20230920,090500,1385810,14650,14650,14650,14650,7
|
|
20230920,090400,1283260,14750,14750,14750,14750,0
|
|
20230920,090300,1283260,14750,14660,14750,14660,14
|
|
20230920,090200,1077480,14760,14760,14760,14760,0
|
|
20230920,090100,1077480,14760,14760,14760,14760,0
|
|
20230920,090000,1077480,14760,14760,14760,14760,73
|