662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195900,157243730,14250,14250,14250,14250,336
|
|
20230922,195800,157243730,14250,14250,14250,14250,0
|
|
20230922,195700,157243730,14250,14250,14250,14250,0
|
|
20230922,195600,157243730,14250,14250,14250,14250,0
|
|
20230922,195500,157243730,14250,14250,14250,14250,0
|
|
20230922,195400,157243730,14250,14250,14250,14250,0
|
|
20230922,195300,157243730,14250,14250,14250,14250,0
|
|
20230922,195200,157243730,14250,14250,14250,14250,0
|
|
20230922,195100,157243730,14250,14250,14250,14250,0
|
|
20230922,195000,157243730,14250,14250,14250,14250,0
|
|
20230922,194900,157243730,14250,14250,14250,14250,0
|
|
20230922,194800,157243730,14250,14250,14250,14250,0
|
|
20230922,194700,157243730,14250,14250,14250,14250,0
|
|
20230922,194600,157243730,14250,14250,14250,14250,0
|
|
20230922,194500,157243730,14250,14250,14250,14250,0
|
|
20230922,194400,157243730,14250,14250,14250,14250,0
|
|
20230922,194300,157243730,14250,14250,14250,14250,0
|
|
20230922,194200,157243730,14250,14250,14250,14250,0
|
|
20230922,194100,157243730,14250,14250,14250,14250,0
|
|
20230922,194000,157243730,14250,14250,14250,14250,0
|
|
20230922,193900,157243730,14250,14250,14250,14250,0
|
|
20230922,193800,157243730,14250,14250,14250,14250,0
|
|
20230922,193700,157243730,14250,14250,14250,14250,0
|
|
20230922,193600,157243730,14250,14250,14250,14250,0
|
|
20230922,193500,157243730,14250,14250,14250,14250,0
|
|
20230922,193400,157243730,14250,14250,14250,14250,0
|
|
20230922,193300,157243730,14250,14250,14250,14250,0
|
|
20230922,193200,157243730,14250,14250,14250,14250,0
|
|
20230922,193100,157243730,14250,14250,14250,14250,0
|
|
20230922,193000,157243730,14250,14250,14250,14250,0
|
|
20230922,192900,157243730,14250,14250,14250,14250,336
|
|
20230922,192800,157243730,14250,14250,14250,14250,0
|
|
20230922,192700,157243730,14250,14250,14250,14250,0
|
|
20230922,192600,157243730,14250,14250,14250,14250,0
|
|
20230922,192500,157243730,14250,14250,14250,14250,0
|
|
20230922,192400,157243730,14250,14250,14250,14250,0
|
|
20230922,192300,157243730,14250,14250,14250,14250,0
|
|
20230922,192200,157243730,14250,14250,14250,14250,0
|
|
20230922,192100,157243730,14250,14250,14250,14250,0
|
|
20230922,192000,157243730,14250,14250,14250,14250,0
|
|
20230922,191900,157243730,14250,14250,14250,14250,0
|
|
20230922,191800,157243730,14250,14250,14250,14250,0
|
|
20230922,191700,157243730,14250,14250,14250,14250,0
|
|
20230922,191600,157243730,14250,14250,14250,14250,0
|
|
20230922,191500,157243730,14250,14250,14250,14250,0
|
|
20230922,191400,157243730,14250,14250,14250,14250,0
|
|
20230922,191300,157243730,14250,14250,14250,14250,0
|
|
20230922,191200,157243730,14250,14250,14250,14250,0
|
|
20230922,191100,157243730,14250,14250,14250,14250,0
|
|
20230922,191000,157243730,14250,14250,14250,14250,0
|
|
20230922,190900,157243730,14250,14250,14250,14250,0
|
|
20230922,190800,157243730,14250,14250,14250,14250,0
|
|
20230922,190700,157243730,14250,14250,14250,14250,0
|
|
20230922,190600,157243730,14250,14250,14250,14250,0
|
|
20230922,190500,157243730,14250,14250,14250,14250,0
|
|
20230922,190400,157243730,14250,14250,14250,14250,0
|
|
20230922,190300,157243730,14250,14250,14250,14250,0
|
|
20230922,190200,157243730,14250,14250,14250,14250,0
|
|
20230922,190100,157243730,14250,14250,14250,14250,0
|
|
20230922,190000,157243730,14250,14250,14250,14250,0
|
|
20230922,185900,157243730,14250,14250,14250,14250,336
|
|
20230922,185800,157243730,14250,14250,14250,14250,0
|
|
20230922,185700,157243730,14250,14250,14250,14250,0
|
|
20230922,185600,157243730,14250,14250,14250,14250,0
|
|
20230922,185500,157243730,14250,14250,14250,14250,0
|
|
20230922,185400,157243730,14250,14250,14250,14250,0
|
|
20230922,185300,157243730,14250,14250,14250,14250,0
|
|
20230922,185200,157243730,14250,14250,14250,14250,0
|
|
20230922,185100,157243730,14250,14250,14250,14250,0
|
|
20230922,185000,157243730,14250,14250,14250,14250,0
|
|
20230922,184900,157243730,14250,14250,14250,14250,0
|
|
20230922,184800,157243730,14250,14250,14250,14250,0
|
|
20230922,184700,157243730,14250,14250,14250,14250,0
|
|
20230922,184600,157243730,14250,14250,14250,14250,0
|
|
20230922,184500,157243730,14250,14250,14250,14250,0
|
|
20230922,184400,157243730,14250,14250,14250,14250,0
|
|
20230922,184300,157243730,14250,14250,14250,14250,0
|
|
20230922,184200,157243730,14250,14250,14250,14250,0
|
|
20230922,184100,157243730,14250,14250,14250,14250,0
|
|
20230922,184000,157243730,14250,14250,14250,14250,0
|
|
20230922,183900,157243730,14250,14250,14250,14250,0
|
|
20230922,183800,157243730,14250,14250,14250,14250,0
|
|
20230922,183700,157243730,14250,14250,14250,14250,0
|
|
20230922,183600,157243730,14250,14250,14250,14250,0
|
|
20230922,183500,157243730,14250,14250,14250,14250,0
|
|
20230922,183400,157243730,14250,14250,14250,14250,0
|
|
20230922,183300,157243730,14250,14250,14250,14250,0
|
|
20230922,183200,157243730,14250,14250,14250,14250,0
|
|
20230922,183100,157243730,14250,14250,14250,14250,0
|
|
20230922,183000,157243730,14250,14250,14250,14250,0
|
|
20230922,182900,157243730,14250,14250,14250,14250,336
|
|
20230922,182800,157243730,14250,14250,14250,14250,0
|
|
20230922,182700,157243730,14250,14250,14250,14250,0
|
|
20230922,182600,157243730,14250,14250,14250,14250,0
|
|
20230922,182500,157243730,14250,14250,14250,14250,0
|
|
20230922,182400,157243730,14250,14250,14250,14250,0
|
|
20230922,182300,157243730,14250,14250,14250,14250,0
|
|
20230922,182200,157243730,14250,14250,14250,14250,0
|
|
20230922,182100,157243730,14250,14250,14250,14250,0
|
|
20230922,182000,157243730,14250,14250,14250,14250,0
|
|
20230922,181900,157243730,14250,14250,14250,14250,0
|
|
20230922,181800,157243730,14250,14250,14250,14250,0
|
|
20230922,181700,157243730,14250,14250,14250,14250,0
|
|
20230922,181600,157243730,14250,14250,14250,14250,0
|
|
20230922,181500,157243730,14250,14250,14250,14250,0
|
|
20230922,181400,157243730,14250,14250,14250,14250,0
|
|
20230922,181300,157243730,14250,14250,14250,14250,0
|
|
20230922,181200,157243730,14250,14250,14250,14250,0
|
|
20230922,181100,157243730,14250,14250,14250,14250,0
|
|
20230922,181000,157243730,14250,14250,14250,14250,0
|
|
20230922,180900,157243730,14250,14250,14250,14250,0
|
|
20230922,180800,157243730,14250,14250,14250,14250,0
|
|
20230922,180700,157243730,14250,14250,14250,14250,0
|
|
20230922,180600,157243730,14250,14250,14250,14250,0
|
|
20230922,180500,157243730,14250,14250,14250,14250,0
|
|
20230922,180400,157243730,14250,14250,14250,14250,0
|
|
20230922,180300,157243730,14250,14250,14250,14250,0
|
|
20230922,180200,157243730,14250,14250,14250,14250,0
|
|
20230922,180100,157243730,14250,14250,14250,14250,0
|
|
20230922,180000,157243730,14250,14250,14250,14250,0
|
|
20230922,175900,157243730,14250,14250,14250,14250,336
|
|
20230922,175800,157243730,14250,14250,14250,14250,0
|
|
20230922,175700,157243730,14250,14250,14250,14250,0
|
|
20230922,175600,157243730,14250,14250,14250,14250,0
|
|
20230922,175500,157243730,14250,14250,14250,14250,0
|
|
20230922,175400,157243730,14250,14250,14250,14250,0
|
|
20230922,175300,157243730,14250,14250,14250,14250,0
|
|
20230922,175200,157243730,14250,14250,14250,14250,0
|
|
20230922,175100,157243730,14250,14250,14250,14250,0
|
|
20230922,175000,157243730,14250,14250,14250,14250,0
|
|
20230922,174900,157243730,14250,14250,14250,14250,0
|
|
20230922,174800,157243730,14250,14250,14250,14250,0
|
|
20230922,174700,157243730,14250,14250,14250,14250,0
|
|
20230922,174600,157243730,14250,14250,14250,14250,0
|
|
20230922,174500,157243730,14250,14250,14250,14250,0
|
|
20230922,174400,157243730,14250,14250,14250,14250,0
|
|
20230922,174300,157243730,14250,14250,14250,14250,0
|
|
20230922,174200,157243730,14250,14250,14250,14250,0
|
|
20230922,174100,157243730,14250,14250,14250,14250,0
|
|
20230922,174000,157243730,14250,14250,14250,14250,0
|
|
20230922,173900,157243730,14250,14250,14250,14250,0
|
|
20230922,173800,157243730,14250,14250,14250,14250,0
|
|
20230922,173700,157243730,14250,14250,14250,14250,0
|
|
20230922,173600,157243730,14250,14250,14250,14250,0
|
|
20230922,173500,157243730,14250,14250,14250,14250,0
|
|
20230922,173400,157243730,14250,14250,14250,14250,0
|
|
20230922,173300,157243730,14250,14250,14250,14250,0
|
|
20230922,173200,157243730,14250,14250,14250,14250,0
|
|
20230922,173100,157243730,14250,14250,14250,14250,0
|
|
20230922,173000,157243730,14250,14250,14250,14250,0
|
|
20230922,172900,157243730,14250,14250,14250,14250,336
|
|
20230922,172800,157243730,14250,14250,14250,14250,0
|
|
20230922,172700,157243730,14250,14250,14250,14250,0
|
|
20230922,172600,157243730,14250,14250,14250,14250,0
|
|
20230922,172500,157243730,14250,14250,14250,14250,0
|
|
20230922,172400,157243730,14250,14250,14250,14250,0
|
|
20230922,172300,157243730,14250,14250,14250,14250,0
|
|
20230922,172200,157243730,14250,14250,14250,14250,0
|
|
20230922,172100,157243730,14250,14250,14250,14250,0
|
|
20230922,172000,157243730,14250,14250,14250,14250,0
|
|
20230922,171900,157243730,14250,14250,14250,14250,0
|
|
20230922,171800,157243730,14250,14250,14250,14250,0
|
|
20230922,171700,157243730,14250,14250,14250,14250,0
|
|
20230922,171600,157243730,14250,14250,14250,14250,0
|
|
20230922,171500,157243730,14250,14250,14250,14250,0
|
|
20230922,171400,157243730,14250,14250,14250,14250,0
|
|
20230922,171300,157243730,14250,14250,14250,14250,0
|
|
20230922,171200,157243730,14250,14250,14250,14250,0
|
|
20230922,171100,157243730,14250,14250,14250,14250,0
|
|
20230922,171000,157243730,14250,14250,14250,14250,0
|
|
20230922,170900,157243730,14250,14250,14250,14250,0
|
|
20230922,170800,157243730,14250,14250,14250,14250,0
|
|
20230922,170700,157243730,14250,14250,14250,14250,0
|
|
20230922,170600,157243730,14250,14250,14250,14250,0
|
|
20230922,170500,157243730,14250,14250,14250,14250,0
|
|
20230922,170400,157243730,14250,14250,14250,14250,0
|
|
20230922,170300,157243730,14250,14250,14250,14250,0
|
|
20230922,170200,157243730,14250,14250,14250,14250,0
|
|
20230922,170100,157243730,14250,14250,14250,14250,0
|
|
20230922,170000,157243730,14250,14250,14250,14250,0
|
|
20230922,165900,157243730,14250,14250,14250,14250,336
|
|
20230922,165800,157243730,14250,14250,14250,14250,0
|
|
20230922,165700,157243730,14250,14250,14250,14250,0
|
|
20230922,165600,157243730,14250,14250,14250,14250,0
|
|
20230922,165500,157243730,14250,14250,14250,14250,0
|
|
20230922,165400,157243730,14250,14250,14250,14250,0
|
|
20230922,165300,157243730,14250,14250,14250,14250,0
|
|
20230922,165200,157243730,14250,14250,14250,14250,0
|
|
20230922,165100,157243730,14250,14250,14250,14250,0
|
|
20230922,165000,157243730,14250,14250,14250,14250,0
|
|
20230922,164900,157243730,14250,14250,14250,14250,0
|
|
20230922,164800,157243730,14250,14250,14250,14250,0
|
|
20230922,164700,157243730,14250,14250,14250,14250,0
|
|
20230922,164600,157243730,14250,14250,14250,14250,0
|
|
20230922,164500,157243730,14250,14250,14250,14250,0
|
|
20230922,164400,157243730,14250,14250,14250,14250,0
|
|
20230922,164300,157243730,14250,14250,14250,14250,0
|
|
20230922,164200,157243730,14250,14250,14250,14250,0
|
|
20230922,164100,157243730,14250,14250,14250,14250,0
|
|
20230922,164000,157243730,14250,14250,14250,14250,0
|
|
20230922,163900,157243730,14250,14250,14250,14250,0
|
|
20230922,163800,157243730,14250,14250,14250,14250,0
|
|
20230922,163700,157243730,14250,14250,14250,14250,0
|
|
20230922,163600,157243730,14250,14250,14250,14250,0
|
|
20230922,163500,157243730,14250,14250,14250,14250,0
|
|
20230922,163400,157243730,14250,14250,14250,14250,0
|
|
20230922,163300,157243730,14250,14250,14250,14250,0
|
|
20230922,163200,157243730,14250,14250,14250,14250,0
|
|
20230922,163100,157243730,14250,14250,14250,14250,0
|
|
20230922,163000,157243730,14250,14250,14250,14250,0
|
|
20230922,162900,157243730,14250,14250,14250,14250,336
|
|
20230922,162800,157243730,14250,14250,14250,14250,0
|
|
20230922,162700,157243730,14250,14250,14250,14250,0
|
|
20230922,162600,157243730,14250,14250,14250,14250,0
|
|
20230922,162500,157243730,14250,14250,14250,14250,0
|
|
20230922,162400,157243730,14250,14250,14250,14250,0
|
|
20230922,162300,157243730,14250,14250,14250,14250,0
|
|
20230922,162200,157243730,14250,14250,14250,14250,0
|
|
20230922,162100,157243730,14250,14250,14250,14250,0
|
|
20230922,162000,157243730,14250,14250,14250,14250,0
|
|
20230922,161900,157243730,14250,14250,14250,14250,0
|
|
20230922,161800,157243730,14250,14250,14250,14250,0
|
|
20230922,161700,157243730,14250,14250,14250,14250,0
|
|
20230922,161600,157243730,14250,14250,14250,14250,0
|
|
20230922,161500,157243730,14250,14250,14250,14250,0
|
|
20230922,161400,157243730,14250,14250,14250,14250,0
|
|
20230922,161300,157243730,14250,14250,14250,14250,0
|
|
20230922,161200,157243730,14250,14250,14250,14250,0
|
|
20230922,161100,157243730,14250,14250,14250,14250,0
|
|
20230922,161000,157243730,14250,14250,14250,14250,0
|
|
20230922,160900,157243730,14250,14250,14250,14250,0
|
|
20230922,160800,157243730,14250,14250,14250,14250,0
|
|
20230922,160700,157243730,14250,14250,14250,14250,0
|
|
20230922,160600,157243730,14250,14250,14250,14250,0
|
|
20230922,160500,157243730,14250,14250,14250,14250,0
|
|
20230922,160400,157243730,14250,14250,14250,14250,0
|
|
20230922,160300,157243730,14250,14250,14250,14250,0
|
|
20230922,160200,157243730,14250,14250,14250,14250,0
|
|
20230922,160100,157243730,14250,14250,14250,14250,0
|
|
20230922,160000,157243730,14250,14250,14250,14250,0
|
|
20230922,155900,157243730,14250,14250,14250,14250,336
|
|
20230922,155800,157243730,14250,14250,14250,14250,0
|
|
20230922,155700,157243730,14250,14250,14250,14250,0
|
|
20230922,155600,157243730,14250,14250,14250,14250,0
|
|
20230922,155500,157243730,14250,14250,14250,14250,0
|
|
20230922,155400,157243730,14250,14250,14250,14250,0
|
|
20230922,155300,157243730,14250,14250,14250,14250,0
|
|
20230922,155200,157243730,14250,14250,14250,14250,0
|
|
20230922,155100,157243730,14250,14250,14250,14250,0
|
|
20230922,155000,157243730,14250,14250,14250,14250,0
|
|
20230922,154900,157243730,14250,14250,14250,14250,0
|
|
20230922,154800,157243730,14250,14250,14250,14250,0
|
|
20230922,154700,157243730,14250,14250,14250,14250,0
|
|
20230922,154600,157243730,14250,14250,14250,14250,0
|
|
20230922,154500,157243730,14250,14250,14250,14250,0
|
|
20230922,154400,157243730,14250,14250,14250,14250,0
|
|
20230922,154300,157243730,14250,14250,14250,14250,0
|
|
20230922,154200,157243730,14250,14250,14250,14250,0
|
|
20230922,154100,157243730,14250,14250,14250,14250,0
|
|
20230922,154000,157243730,14250,14250,14250,14250,0
|
|
20230922,153900,157243730,14250,14250,14250,14250,0
|
|
20230922,153800,157243730,14250,14250,14250,14250,0
|
|
20230922,153700,157243730,14250,14250,14250,14250,0
|
|
20230922,153600,157243730,14250,14250,14250,14250,0
|
|
20230922,153500,157243730,14250,14250,14250,14250,0
|
|
20230922,153400,157243730,14250,14250,14250,14250,0
|
|
20230922,153300,157243730,14250,14250,14250,14250,0
|
|
20230922,153200,157243730,14250,14250,14250,14250,0
|
|
20230922,153100,157243730,14250,14250,14250,14250,0
|
|
20230922,153000,157243730,14250,14250,14250,14250,336
|
|
20230922,152900,152455730,14240,14240,14240,14240,0
|
|
20230922,152800,152455730,14240,14240,14240,14240,0
|
|
20230922,152700,152455730,14240,14240,14240,14240,0
|
|
20230922,152600,152455730,14240,14240,14240,14240,0
|
|
20230922,152500,152455730,14240,14240,14240,14240,0
|
|
20230922,152400,152455730,14240,14240,14240,14240,0
|
|
20230922,152300,152455730,14240,14240,14240,14240,0
|
|
20230922,152200,152455730,14240,14240,14240,14240,0
|
|
20230922,152100,152455730,14240,14240,14240,14240,0
|
|
20230922,152000,152455730,14240,14240,14240,14240,0
|
|
20230922,151900,152455730,14240,14240,14240,14240,64
|
|
20230922,151800,151544370,14240,14250,14250,14240,22
|
|
20230922,151700,151230890,14250,14250,14250,14250,1
|
|
20230922,151600,151216640,14250,14250,14250,14250,0
|
|
20230922,151500,151216640,14250,14250,14250,14250,0
|
|
20230922,151400,151216640,14250,14250,14260,14250,7
|
|
20230922,151300,151116880,14240,14240,14240,14240,3
|
|
20230922,151200,151074160,14230,14230,14230,14230,18
|
|
20230922,151100,150818020,14230,14230,14240,14230,133
|
|
20230922,151000,148925390,14240,14240,14240,14240,30
|
|
20230922,150900,148498190,14240,14240,14250,14240,67
|
|
20230922,150800,147543730,14240,14240,14240,14240,2
|
|
20230922,150700,147515250,14240,14220,14240,14220,10
|
|
20230922,150600,147372970,14220,14220,14220,14220,0
|
|
20230922,150500,147372970,14220,14240,14250,14220,46
|
|
20230922,150400,146718270,14220,14220,14240,14220,5
|
|
20230922,150300,146647110,14220,14220,14220,14220,6
|
|
20230922,150200,146561790,14210,14210,14210,14210,3
|
|
20230922,150100,146519160,14210,14210,14220,14210,36
|
|
20230922,150000,146007410,14210,14230,14230,14210,233
|
|
20230922,145900,142692920,14230,14240,14240,14230,157
|
|
20230922,145800,140457400,14250,14250,14250,14250,0
|
|
20230922,145700,140457400,14250,14240,14250,14240,23
|
|
20230922,145600,140129870,14240,14240,14240,14240,36
|
|
20230922,145500,139617230,14240,14250,14250,14240,25
|
|
20230922,145400,139261030,14240,14240,14240,14240,0
|
|
20230922,145300,139261030,14240,14240,14240,14240,25
|
|
20230922,145200,138905030,14240,14240,14240,14240,0
|
|
20230922,145100,138905030,14240,14240,14240,14240,1
|
|
20230922,145000,138890790,14240,14240,14240,14240,24
|
|
20230922,144900,138549030,14240,14240,14240,14240,0
|
|
20230922,144800,138549030,14240,14230,14240,14230,13
|
|
20230922,144700,138363950,14230,14230,14230,14230,22
|
|
20230922,144600,138050890,14240,14240,14240,14240,0
|
|
20230922,144500,138050890,14240,14240,14240,14240,1
|
|
20230922,144400,138036650,14230,14230,14230,14230,26
|
|
20230922,144300,137666670,14230,14230,14230,14230,6
|
|
20230922,144200,137581290,14230,14230,14230,14230,0
|
|
20230922,144100,137581290,14230,14230,14230,14230,20
|
|
20230922,144000,137296690,14230,14240,14240,14230,12
|
|
20230922,143900,137125890,14240,14240,14240,14240,7
|
|
20230922,143800,137026210,14240,14230,14240,14230,21
|
|
20230922,143700,136727370,14230,14230,14240,14230,38
|
|
20230922,143600,136186390,14240,14240,14240,14240,0
|
|
20230922,143500,136186390,14240,14240,14240,14240,1
|
|
20230922,143400,136172150,14230,14240,14240,14230,66
|
|
20230922,143300,135232460,14240,14240,14240,14240,35
|
|
20230922,143200,134734060,14240,14240,14240,14240,20
|
|
20230922,143100,134449260,14240,14240,14240,14240,83
|
|
20230922,143000,133267340,14240,14240,14240,14240,180
|
|
20230922,142900,130704140,14250,14250,14250,14240,215
|
|
20230922,142800,127642430,14240,14240,14240,14240,7
|
|
20230922,142700,127542750,14250,14250,14250,14250,0
|
|
20230922,142600,127542750,14250,14250,14250,14250,14
|
|
20230922,142500,127343250,14250,14250,14250,14250,10
|
|
20230922,142400,127200750,14250,14250,14250,14250,92
|
|
20230922,142300,125889750,14250,14250,14250,14250,0
|
|
20230922,142200,125889750,14250,14250,14250,14250,0
|
|
20230922,142100,125889750,14250,14250,14250,14250,38
|
|
20230922,142000,125348250,14260,14260,14260,14260,0
|
|
20230922,141900,125348250,14260,14260,14260,14260,1
|
|
20230922,141800,125333990,14250,14250,14250,14250,57
|
|
20230922,141700,124521740,14260,14260,14260,14260,0
|
|
20230922,141600,124521740,14260,14260,14260,14260,80
|
|
20230922,141500,123380940,14260,14250,14260,14250,43
|
|
20230922,141400,122768110,14250,14250,14250,14250,0
|
|
20230922,141300,122768110,14250,14250,14250,14250,0
|
|
20230922,141200,122768110,14250,14250,14250,14250,32
|
|
20230922,141100,122312110,14250,14250,14250,14250,4
|
|
20230922,141000,122255110,14260,14260,14260,14260,1
|
|
20230922,140900,122240850,14250,14250,14250,14250,28
|
|
20230922,140800,121841850,14250,14250,14250,14250,7
|
|
20230922,140700,121742100,14250,14250,14250,14250,0
|
|
20230922,140600,121742100,14250,14250,14250,14250,25
|
|
20230922,140500,121385850,14250,14250,14250,14250,3
|
|
20230922,140400,121343100,14250,14250,14250,14250,0
|
|
20230922,140300,121343100,14250,14250,14250,14250,20
|
|
20230922,140200,121058100,14250,14250,14250,14250,9
|
|
20230922,140100,120929850,14260,14260,14260,14260,0
|
|
20230922,140000,120929850,14260,14250,14260,14250,21
|
|
20230922,135900,120630590,14250,14250,14250,14250,12
|
|
20230922,135800,120459590,14250,14250,14250,14250,0
|
|
20230922,135700,120459590,14250,14250,14250,14250,20
|
|
20230922,135600,120174590,14250,14250,14250,14250,9
|
|
20230922,135500,120046340,14250,14250,14250,14250,0
|
|
20230922,135400,120046340,14250,14250,14250,14250,20
|
|
20230922,135300,119761340,14250,14250,14250,14250,9
|
|
20230922,135200,119633090,14250,14250,14250,14250,0
|
|
20230922,135100,119633090,14250,14260,14260,14250,21
|
|
20230922,135000,119333830,14250,14250,14250,14250,6
|
|
20230922,134900,119248330,14250,14250,14250,14250,23
|
|
20230922,134800,118920580,14250,14250,14250,14250,0
|
|
20230922,134700,118920580,14250,14250,14250,14250,3
|
|
20230922,134600,118877830,14250,14250,14250,14250,31
|
|
20230922,134500,118436080,14250,14250,14250,14250,0
|
|
20230922,134400,118436080,14250,14250,14250,14250,1
|
|
20230922,134300,118421830,14250,14260,14260,14250,3
|
|
20230922,134200,118379060,14250,14250,14250,14250,0
|
|
20230922,134100,118379060,14250,14250,14250,14250,2
|
|
20230922,134000,118350560,14250,14250,14250,14250,3
|
|
20230922,133900,118307810,14300,14300,14300,14300,0
|
|
20230922,133800,118307810,14300,14290,14300,14290,17
|
|
20230922,133700,118064850,14290,14250,14290,14250,19
|
|
20230922,133600,117793620,14290,14280,14290,14280,32
|
|
20230922,133500,117336430,14280,14280,14280,14280,11
|
|
20230922,133400,117179350,14290,14260,14290,14260,23
|
|
20230922,133300,116851090,14290,14290,14290,14290,12
|
|
20230922,133200,116679610,14290,14280,14290,14280,23
|
|
20230922,133100,116351140,14250,14250,14260,14250,38
|
|
20230922,133000,115809500,14290,14250,14320,14250,163
|
|
20230922,132900,113486040,14260,14260,14260,14260,0
|
|
20230922,132800,113486040,14260,14260,14260,14260,22
|
|
20230922,132700,113172320,14250,14250,14250,14250,7
|
|
20230922,132600,113072570,14270,14260,14270,14260,32
|
|
20230922,132500,112616130,14250,14260,14270,14250,33
|
|
20230922,132400,112145710,14260,14260,14260,14260,15
|
|
20230922,132300,111931810,14260,14260,14260,14260,21
|
|
20230922,132200,111632350,14250,14260,14260,14250,33
|
|
20230922,132100,111161970,14260,14270,14270,14260,21
|
|
20230922,132000,110862330,14260,14260,14260,14260,16
|
|
20230922,131900,110634170,14250,14260,14260,14250,42
|
|
20230922,131800,110035450,14260,14250,14260,14250,59
|
|
20230922,131700,109194370,14270,14270,14270,14270,19
|
|
20230922,131600,108923240,14250,14250,14250,14250,18
|
|
20230922,131500,108666740,14280,14250,14280,14250,54
|
|
20230922,131400,107896400,14250,14250,14250,14250,23
|
|
20230922,131300,107568650,14300,14260,14300,14260,28
|
|
20230922,131200,107169290,14260,14250,14260,14250,48
|
|
20230922,131100,106485080,14260,14270,14270,14260,24
|
|
20230922,131000,106142720,14280,14270,14280,14270,72
|
|
20230922,130900,105115160,14280,14280,14280,14280,33
|
|
20230922,130800,104643920,14280,14300,14310,14280,35
|
|
20230922,130700,104143360,14300,14300,14300,14300,10
|
|
20230922,130600,104000360,14310,14290,14310,14290,7
|
|
20230922,130500,103900290,14280,14260,14280,14250,80
|
|
20230922,130400,102759600,14280,14280,14280,14280,28
|
|
20230922,130300,102359760,14250,14250,14250,14250,4
|
|
20230922,130200,102302760,14280,14290,14290,14260,81
|
|
20230922,130100,101147050,14290,14290,14290,14290,1000
|
|
20230922,130000,86857050,14290,14280,14290,14280,27
|
|
20230922,125900,86471450,14280,14300,14310,14280,16
|
|
20230922,125800,86242580,14300,14300,14300,14300,13
|
|
20230922,125700,86056680,14300,14290,14300,14290,19
|
|
20230922,125600,85785160,14290,14290,14290,14290,13
|
|
20230922,125500,85599390,14310,14300,14310,14300,10
|
|
20230922,125400,85456370,14300,14300,14300,14300,12
|
|
20230922,125300,85284770,14310,14300,14310,14300,17
|
|
20230922,125200,85041550,14290,14290,14290,14290,12
|
|
20230922,125100,84870070,14300,14300,14300,14300,15
|
|
20230922,125000,84655570,14300,14300,14300,14300,12
|
|
20230922,124900,84483970,14310,14290,14310,14250,39
|
|
20230922,124800,83926590,14290,14290,14290,14290,0
|
|
20230922,124700,83926590,14290,14290,14290,14290,18
|
|
20230922,124600,83669370,14270,14280,14300,14270,26
|
|
20230922,124500,83297930,14280,14280,14280,14280,12
|
|
20230922,124400,83126570,14290,14280,14290,14280,8
|
|
20230922,124300,83012320,14270,14250,14270,14250,11
|
|
20230922,124200,82855450,14280,14280,14280,14280,19
|
|
20230922,124100,82584130,14280,14280,14280,14280,13
|
|
20230922,124000,82398490,14280,14260,14280,14250,30
|
|
20230922,123900,81970770,14270,14250,14270,14250,79
|
|
20230922,123800,80843910,14260,14270,14270,14260,21
|
|
20230922,123700,80544250,14260,14250,14260,14250,16
|
|
20230922,123600,80316150,14260,14260,14260,14250,20
|
|
20230922,123500,80031010,14270,14260,14270,14260,18
|
|
20230922,123400,79774210,14270,14260,14270,14260,16
|
|
20230922,123300,79545900,14250,14270,14270,14250,48
|
|
20230922,123200,78861430,14270,14270,14270,14270,12
|
|
20230922,123100,78690190,14270,14260,14270,14260,22
|
|
20230922,123000,78376330,14250,14260,14270,14250,41
|
|
20230922,122900,77791630,14280,14280,14280,14280,7
|
|
20230922,122800,77691670,14280,14280,14280,14280,11
|
|
20230922,122700,77534590,14280,14260,14280,14260,43
|
|
20230922,122600,76921200,14260,14260,14260,14260,16
|
|
20230922,122500,76693040,14280,14270,14280,14270,15
|
|
20230922,122400,76478920,14260,14250,14260,14250,55
|
|
20230922,122300,75695160,14260,14260,14260,14260,20
|
|
20230922,122200,75409960,14260,14260,14260,14260,21
|
|
20230922,122100,75110500,14250,14270,14270,14250,33
|
|
20230922,122000,74640000,14260,14270,14280,14260,22
|
|
20230922,121900,74325990,14260,14260,14260,14260,20
|
|
20230922,121800,74040790,14270,14260,14270,14260,30
|
|
20230922,121700,73612910,14280,14260,14280,14260,13
|
|
20230922,121600,73427310,14280,14270,14280,14270,14
|
|
20230922,121500,73227520,14270,14270,14270,14270,12
|
|
20230922,121400,73056280,14250,14270,14270,14250,65
|
|
20230922,121300,72129440,14270,14270,14270,14270,12
|
|
20230922,121200,71958200,14280,14270,14280,14270,26
|
|
20230922,121100,71587010,14250,14270,14270,14250,34
|
|
20230922,121000,71102270,14280,14260,14280,14260,83
|
|
20230922,120900,69918450,14270,14270,14270,14270,30
|
|
20230922,120800,69490350,14250,14250,14250,14250,22
|
|
20230922,120700,69176850,14280,14280,14280,14280,22
|
|
20230922,120600,68862690,14260,14250,14260,14250,733
|
|
20230922,120500,58417420,14250,14260,14280,14250,28
|
|
20230922,120400,58017860,14270,14270,14270,14270,12
|
|
20230922,120300,57846620,14270,14260,14270,14260,8
|
|
20230922,120200,57732520,14250,14210,14250,14210,17
|
|
20230922,120100,57490510,14260,14260,14260,14260,17
|
|
20230922,120000,57248090,14270,14270,14270,14270,12
|
|
20230922,115900,57076850,14270,14230,14270,14230,23
|
|
20230922,115800,56749130,14230,14270,14270,14230,18
|
|
20230922,115700,56492550,14280,14270,14280,14240,19
|
|
20230922,115600,56221370,14270,14250,14270,14250,25
|
|
20230922,115500,55864700,14210,14250,14250,14210,28
|
|
20230922,115400,55466700,14270,14260,14270,14260,29
|
|
20230922,115300,55052950,14260,14260,14260,14260,0
|
|
20230922,115200,55052950,14260,14250,14270,14250,34
|
|
20230922,115100,54568080,14250,14250,14250,14250,2
|
|
20230922,115000,54539580,14250,14250,14250,14250,20
|
|
20230922,114900,54254580,14220,14260,14260,14220,19
|
|
20230922,114800,53983960,14270,14260,14270,14260,9
|
|
20230922,114700,53855610,14250,14250,14250,14250,12
|
|
20230922,114600,53684610,14250,14240,14250,14210,43
|
|
20230922,114500,53072470,14240,14240,14240,14240,16
|
|
20230922,114400,52844630,14240,14240,14240,14240,13
|
|
20230922,114300,52659510,14250,14260,14260,14250,27
|
|
20230922,114200,52274620,14250,14270,14270,14250,12
|
|
20230922,114100,52103600,14250,14230,14250,14230,140
|
|
20230922,114000,50109080,14190,14190,14190,14190,11
|
|
20230922,113900,49952990,14190,14250,14250,14190,39
|
|
20230922,113800,49398010,14230,14220,14230,14220,36
|
|
20230922,113700,48885960,14190,14200,14230,14190,35
|
|
20230922,113600,48388760,14200,14220,14220,14200,25
|
|
20230922,113500,48033520,14200,14200,14200,14190,69
|
|
20230922,113400,47054220,14200,14220,14220,14200,32
|
|
20230922,113300,46599580,14220,14200,14220,14200,17
|
|
20230922,113200,46358020,14230,14220,14230,14220,27
|
|
20230922,113100,45974030,14230,14230,14230,14230,20
|
|
20230922,113000,45689430,14230,14230,14250,14230,28
|
|
20230922,112900,45290890,14260,14260,14260,14260,0
|
|
20230922,112800,45290890,14260,14230,14260,14230,19
|
|
20230922,112700,45020160,14210,14190,14230,14190,45
|
|
20230922,112600,44380810,14220,14260,14260,14220,13
|
|
20230922,112500,44195910,14250,14250,14250,14250,0
|
|
20230922,112400,44195910,14250,14190,14250,14190,62
|
|
20230922,112300,43314700,14190,14190,14190,14190,23
|
|
20230922,112200,42988330,14190,14190,14190,14190,0
|
|
20230922,112100,42988330,14190,14190,14190,14190,2
|
|
20230922,112000,42959950,14190,14190,14190,14190,3
|
|
20230922,111900,42917380,14260,14260,14260,14260,0
|
|
20230922,111800,42917380,14260,14260,14260,14260,0
|
|
20230922,111700,42917380,14260,14200,14260,14190,190
|
|
20230922,111600,40217830,14190,14190,14190,14190,0
|
|
20230922,111500,40217830,14190,14190,14190,14190,7
|
|
20230922,111400,40118500,14190,14190,14190,14190,51
|
|
20230922,111300,39394810,14200,14200,14200,14200,3
|
|
20230922,111200,39352210,14190,14190,14190,14190,12
|
|
20230922,111100,39181930,14190,14200,14200,14190,32
|
|
20230922,111000,38727840,14200,14190,14200,14180,64
|
|
20230922,110900,37819670,14190,14180,14190,14180,26
|
|
20230922,110800,37450880,14180,14190,14190,14180,25
|
|
20230922,110700,37096330,14190,14190,14190,14190,1
|
|
20230922,110600,37082140,14190,14190,14340,14190,118
|
|
20230922,110500,35407380,14190,14190,14190,14190,20
|
|
20230922,110400,35123580,14180,14190,14190,14180,68
|
|
20230922,110300,34159120,14190,14190,14190,14190,27
|
|
20230922,110200,33775990,14180,14190,14190,14180,22
|
|
20230922,110100,33463820,14190,14190,14190,14190,5
|
|
20230922,110000,33392870,14190,14190,14190,14190,1
|
|
20230922,105900,33378680,14190,14190,14190,14190,22
|
|
20230922,105800,33066500,14190,14200,14200,14190,2
|
|
20230922,105700,33038110,14230,14230,14230,14230,0
|
|
20230922,105600,33038110,14230,14190,14230,14190,11
|
|
20230922,105500,32881840,14190,14190,14200,14190,11
|
|
20230922,105400,32725710,14190,14190,14190,14190,21
|
|
20230922,105300,32427720,14190,14190,14190,14190,4
|
|
20230922,105200,32370960,14190,14190,14190,14190,5
|
|
20230922,105100,32300010,14190,14190,14190,14190,24
|
|
20230922,105000,31959450,14200,14200,14200,14200,1
|
|
20230922,104900,31945250,14190,14190,14190,14190,3
|
|
20230922,104800,31902680,14190,14190,14190,14190,24
|
|
20230922,104700,31562120,14190,14190,14190,14190,5
|
|
20230922,104600,31491170,14190,14190,14190,14190,0
|
|
20230922,104500,31491170,14190,14190,14190,14190,30
|
|
20230922,104400,31065470,14190,14190,14190,14190,6
|
|
20230922,104300,30980330,14190,14190,14190,14190,0
|
|
20230922,104200,30980330,14190,14190,14190,14190,29
|
|
20230922,104100,30568820,14190,14190,14190,14190,8
|
|
20230922,104000,30455300,14190,14190,14190,14190,0
|
|
20230922,103900,30455300,14190,14190,14190,14190,39
|
|
20230922,103800,29901890,14200,14190,14200,14190,25
|
|
20230922,103700,29547110,14190,14190,14190,14190,0
|
|
20230922,103600,29547110,14190,14200,14200,14190,43
|
|
20230922,103500,28936790,14200,14190,14200,14190,6
|
|
20230922,103400,28851610,14190,14190,14190,14190,7
|
|
20230922,103300,28752280,14190,14190,14190,14190,37
|
|
20230922,103200,28227250,14200,14200,14200,14200,16
|
|
20230922,103100,28000050,14200,14200,14200,14200,16
|
|
20230922,103000,27772850,14200,14200,14200,14200,167
|
|
20230922,102900,25401450,14210,14210,14210,14210,2
|
|
20230922,102800,25373030,14220,14220,14220,14220,0
|
|
20230922,102700,25373030,14220,14210,14430,14210,146
|
|
20230922,102600,23293200,14200,14200,14200,14200,7
|
|
20230922,102500,23193800,14200,14200,14200,14200,7
|
|
20230922,102400,23094400,14200,14200,14200,14200,20
|
|
20230922,102300,22810400,14200,14200,14200,14200,13
|
|
20230922,102200,22625800,14200,14200,14200,14200,32
|
|
20230922,102100,22171400,14200,14200,14200,14200,0
|
|
20230922,102000,22171400,14200,14200,14200,14200,33
|
|
20230922,101900,21702800,14200,14190,14200,14190,49
|
|
20230922,101800,21007350,14190,14190,14190,14190,0
|
|
20230922,101700,21007350,14190,14200,14200,14190,24
|
|
20230922,101600,20666720,14200,14200,14200,14200,35
|
|
20230922,101500,20169720,14200,14200,14200,14200,0
|
|
20230922,101400,20169720,14200,14160,14200,14160,215
|
|
20230922,101300,17119930,14160,14170,14170,14160,32
|
|
20230922,101200,16666740,14170,14170,14170,14170,3
|
|
20230922,101100,16624230,14170,14170,14170,14170,1
|
|
20230922,101000,16610060,14160,14160,14160,14160,117
|
|
20230922,100900,14953340,14160,14160,14160,14160,0
|
|
20230922,100800,14953340,14160,14160,14160,14160,0
|
|
20230922,100700,14953340,14160,14170,14170,14160,22
|
|
20230922,100600,14641670,14170,14170,14170,14170,0
|
|
20230922,100500,14641670,14170,14170,14170,14170,15
|
|
20230922,100400,14429120,14160,14160,14160,14160,10
|
|
20230922,100300,14287520,14160,14160,14160,14160,18
|
|
20230922,100200,14032640,14160,14160,14160,14160,0
|
|
20230922,100100,14032640,14160,14160,14160,14160,20
|
|
20230922,100000,13749440,14160,14160,14160,14160,15
|
|
20230922,095900,13537040,14160,14160,14160,14160,0
|
|
20230922,095800,13537040,14160,14160,14160,14160,3
|
|
20230922,095700,13494560,14160,14170,14170,14160,19
|
|
20230922,095600,13225480,14170,14160,14170,14160,9
|
|
20230922,095500,13097980,14160,14160,14160,14160,4
|
|
20230922,095400,13041340,14160,14170,14170,14160,28
|
|
20230922,095300,12644740,14170,14170,14170,14170,0
|
|
20230922,095200,12644740,14170,14170,14170,14170,9
|
|
20230922,095100,12517210,14160,14170,14170,14160,30
|
|
20230922,095000,12092320,14170,14170,14170,14170,16
|
|
20230922,094900,11865600,14160,14160,14160,14160,0
|
|
20230922,094800,11865600,14160,14170,14170,14160,10
|
|
20230922,094700,11723930,14170,14170,14170,14170,0
|
|
20230922,094600,11723930,14170,14170,14170,14170,13
|
|
20230922,094500,11539720,14160,14150,14160,14150,19
|
|
20230922,094400,11270850,14150,14150,14150,14150,2
|
|
20230922,094300,11242550,14150,14150,14150,14150,2
|
|
20230922,094200,11214250,14150,14150,14150,14150,0
|
|
20230922,094100,11214250,14150,14150,14150,14150,2
|
|
20230922,094000,11185950,14150,14150,14150,14150,0
|
|
20230922,093900,11185950,14150,14150,14150,14150,12
|
|
20230922,093800,11016150,14140,14140,14140,14140,0
|
|
20230922,093700,11016150,14140,14140,14140,14140,3
|
|
20230922,093600,10973730,14150,14150,14150,14150,0
|
|
20230922,093500,10973730,14150,14150,14150,14150,49
|
|
20230922,093400,10280380,14150,14150,14150,14150,3
|
|
20230922,093300,10237930,14170,14170,14170,14170,0
|
|
20230922,093200,10237930,14170,14170,14170,14170,1
|
|
20230922,093100,10223760,14160,14160,14160,14160,17
|
|
20230922,093000,9983040,14160,14160,14160,14160,3
|
|
20230922,092900,9940560,14170,14170,14170,14170,0
|
|
20230922,092800,9940560,14170,14170,14170,14170,1
|
|
20230922,092700,9926390,14160,14160,14160,14160,4
|
|
20230922,092600,9869750,14160,14160,14160,14160,115
|
|
20230922,092500,8241350,14160,14160,14160,14160,4
|
|
20230922,092400,8184710,14160,14160,14160,14160,0
|
|
20230922,092300,8184710,14160,14160,14160,14160,0
|
|
20230922,092200,8184710,14160,14160,14160,14160,4
|
|
20230922,092100,8128070,14170,14170,14170,14170,0
|
|
20230922,092000,8128070,14170,14170,14170,14170,0
|
|
20230922,091900,8128070,14170,14170,14170,14170,0
|
|
20230922,091800,8128070,14170,14170,14170,14170,20
|
|
20230922,091700,7844670,14160,14160,14160,14160,0
|
|
20230922,091600,7844670,14160,14170,14170,14160,114
|
|
20230922,091500,6230330,14160,14150,14160,14150,333
|
|
20230922,091400,1515330,14150,14150,14150,14150,0
|
|
20230922,091300,1515330,14150,14150,14150,14150,0
|
|
20230922,091200,1515330,14150,14160,14160,14150,68
|
|
20230922,091100,552550,14200,14200,14200,14200,0
|
|
20230922,091000,552550,14200,14200,14200,14200,1
|
|
20230922,090900,538350,14190,14190,14190,14190,8
|
|
20230922,090800,424830,14190,14190,14190,14190,0
|
|
20230922,090700,424830,14190,14190,14190,14190,1
|
|
20230922,090600,410640,14160,14160,14160,14160,0
|
|
20230922,090500,410640,14160,14160,14160,14160,0
|
|
20230922,090400,410640,14160,14160,14160,14160,0
|
|
20230922,090300,410640,14160,14160,14160,14160,0
|
|
20230922,090200,410640,14160,14160,14160,14160,0
|
|
20230922,090100,410640,14160,14160,14160,14160,0
|
|
20230922,090000,410640,14160,14160,14160,14160,29
|