693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,203000,145364520,14170,14170,14170,14170,41
|
|
20230906,202900,145364520,14170,14170,14170,14170,0
|
|
20230906,202800,145364520,14170,14170,14170,14170,0
|
|
20230906,202700,145364520,14170,14170,14170,14170,0
|
|
20230906,202600,145364520,14170,14170,14170,14170,0
|
|
20230906,202500,145364520,14170,14170,14170,14170,0
|
|
20230906,202400,145364520,14170,14170,14170,14170,0
|
|
20230906,202300,145364520,14170,14170,14170,14170,0
|
|
20230906,202200,145364520,14170,14170,14170,14170,0
|
|
20230906,202100,145364520,14170,14170,14170,14170,0
|
|
20230906,202000,145364520,14170,14170,14170,14170,0
|
|
20230906,201900,145364520,14170,14170,14170,14170,0
|
|
20230906,201800,145364520,14170,14170,14170,14170,0
|
|
20230906,201700,145364520,14170,14170,14170,14170,0
|
|
20230906,201600,145364520,14170,14170,14170,14170,0
|
|
20230906,201500,145364520,14170,14170,14170,14170,0
|
|
20230906,201400,145364520,14170,14170,14170,14170,0
|
|
20230906,201300,145364520,14170,14170,14170,14170,0
|
|
20230906,201200,145364520,14170,14170,14170,14170,0
|
|
20230906,201100,145364520,14170,14170,14170,14170,0
|
|
20230906,201000,145364520,14170,14170,14170,14170,0
|
|
20230906,200900,145364520,14170,14170,14170,14170,0
|
|
20230906,200800,145364520,14170,14170,14170,14170,0
|
|
20230906,200700,145364520,14170,14170,14170,14170,0
|
|
20230906,200600,145364520,14170,14170,14170,14170,0
|
|
20230906,200500,145364520,14170,14170,14170,14170,0
|
|
20230906,200400,145364520,14170,14170,14170,14170,0
|
|
20230906,200300,145364520,14170,14170,14170,14170,0
|
|
20230906,200200,145364520,14170,14170,14170,14170,0
|
|
20230906,200100,145364520,14170,14170,14170,14170,0
|
|
20230906,200000,145364520,14170,14170,14170,14170,41
|
|
20230906,195900,145364520,14170,14170,14170,14170,0
|
|
20230906,195800,145364520,14170,14170,14170,14170,0
|
|
20230906,195700,145364520,14170,14170,14170,14170,0
|
|
20230906,195600,145364520,14170,14170,14170,14170,0
|
|
20230906,195500,145364520,14170,14170,14170,14170,0
|
|
20230906,195400,145364520,14170,14170,14170,14170,0
|
|
20230906,195300,145364520,14170,14170,14170,14170,0
|
|
20230906,195200,145364520,14170,14170,14170,14170,0
|
|
20230906,195100,145364520,14170,14170,14170,14170,0
|
|
20230906,195000,145364520,14170,14170,14170,14170,0
|
|
20230906,194900,145364520,14170,14170,14170,14170,0
|
|
20230906,194800,145364520,14170,14170,14170,14170,0
|
|
20230906,194700,145364520,14170,14170,14170,14170,0
|
|
20230906,194600,145364520,14170,14170,14170,14170,0
|
|
20230906,194500,145364520,14170,14170,14170,14170,0
|
|
20230906,194400,145364520,14170,14170,14170,14170,0
|
|
20230906,194300,145364520,14170,14170,14170,14170,0
|
|
20230906,194200,145364520,14170,14170,14170,14170,0
|
|
20230906,194100,145364520,14170,14170,14170,14170,0
|
|
20230906,194000,145364520,14170,14170,14170,14170,0
|
|
20230906,193900,145364520,14170,14170,14170,14170,0
|
|
20230906,193800,145364520,14170,14170,14170,14170,0
|
|
20230906,193700,145364520,14170,14170,14170,14170,0
|
|
20230906,193600,145364520,14170,14170,14170,14170,0
|
|
20230906,193500,145364520,14170,14170,14170,14170,0
|
|
20230906,193400,145364520,14170,14170,14170,14170,0
|
|
20230906,193300,145364520,14170,14170,14170,14170,0
|
|
20230906,193200,145364520,14170,14170,14170,14170,0
|
|
20230906,193100,145364520,14170,14170,14170,14170,0
|
|
20230906,193000,145364520,14170,14170,14170,14170,41
|
|
20230906,192900,145364520,14170,14170,14170,14170,0
|
|
20230906,192800,145364520,14170,14170,14170,14170,0
|
|
20230906,192700,145364520,14170,14170,14170,14170,0
|
|
20230906,192600,145364520,14170,14170,14170,14170,0
|
|
20230906,192500,145364520,14170,14170,14170,14170,0
|
|
20230906,192400,145364520,14170,14170,14170,14170,0
|
|
20230906,192300,145364520,14170,14170,14170,14170,0
|
|
20230906,192200,145364520,14170,14170,14170,14170,0
|
|
20230906,192100,145364520,14170,14170,14170,14170,0
|
|
20230906,192000,145364520,14170,14170,14170,14170,0
|
|
20230906,191900,145364520,14170,14170,14170,14170,0
|
|
20230906,191800,145364520,14170,14170,14170,14170,0
|
|
20230906,191700,145364520,14170,14170,14170,14170,0
|
|
20230906,191600,145364520,14170,14170,14170,14170,0
|
|
20230906,191500,145364520,14170,14170,14170,14170,0
|
|
20230906,191400,145364520,14170,14170,14170,14170,0
|
|
20230906,191300,145364520,14170,14170,14170,14170,0
|
|
20230906,191200,145364520,14170,14170,14170,14170,0
|
|
20230906,191100,145364520,14170,14170,14170,14170,0
|
|
20230906,191000,145364520,14170,14170,14170,14170,0
|
|
20230906,190900,145364520,14170,14170,14170,14170,0
|
|
20230906,190800,145364520,14170,14170,14170,14170,0
|
|
20230906,190700,145364520,14170,14170,14170,14170,0
|
|
20230906,190600,145364520,14170,14170,14170,14170,0
|
|
20230906,190500,145364520,14170,14170,14170,14170,0
|
|
20230906,190400,145364520,14170,14170,14170,14170,0
|
|
20230906,190300,145364520,14170,14170,14170,14170,0
|
|
20230906,190200,145364520,14170,14170,14170,14170,0
|
|
20230906,190100,145364520,14170,14170,14170,14170,0
|
|
20230906,190000,145364520,14170,14170,14170,14170,41
|
|
20230906,185900,145364520,14170,14170,14170,14170,0
|
|
20230906,185800,145364520,14170,14170,14170,14170,0
|
|
20230906,185700,145364520,14170,14170,14170,14170,0
|
|
20230906,185600,145364520,14170,14170,14170,14170,0
|
|
20230906,185500,145364520,14170,14170,14170,14170,0
|
|
20230906,185400,145364520,14170,14170,14170,14170,0
|
|
20230906,185300,145364520,14170,14170,14170,14170,0
|
|
20230906,185200,145364520,14170,14170,14170,14170,0
|
|
20230906,185100,145364520,14170,14170,14170,14170,0
|
|
20230906,185000,145364520,14170,14170,14170,14170,0
|
|
20230906,184900,145364520,14170,14170,14170,14170,0
|
|
20230906,184800,145364520,14170,14170,14170,14170,0
|
|
20230906,184700,145364520,14170,14170,14170,14170,0
|
|
20230906,184600,145364520,14170,14170,14170,14170,0
|
|
20230906,184500,145364520,14170,14170,14170,14170,0
|
|
20230906,184400,145364520,14170,14170,14170,14170,0
|
|
20230906,184300,145364520,14170,14170,14170,14170,0
|
|
20230906,184200,145364520,14170,14170,14170,14170,0
|
|
20230906,184100,145364520,14170,14170,14170,14170,0
|
|
20230906,184000,145364520,14170,14170,14170,14170,0
|
|
20230906,183900,145364520,14170,14170,14170,14170,0
|
|
20230906,183800,145364520,14170,14170,14170,14170,0
|
|
20230906,183700,145364520,14170,14170,14170,14170,0
|
|
20230906,183600,145364520,14170,14170,14170,14170,0
|
|
20230906,183500,145364520,14170,14170,14170,14170,0
|
|
20230906,183400,145364520,14170,14170,14170,14170,0
|
|
20230906,183300,145364520,14170,14170,14170,14170,0
|
|
20230906,183200,145364520,14170,14170,14170,14170,0
|
|
20230906,183100,145364520,14170,14170,14170,14170,0
|
|
20230906,183000,145364520,14170,14170,14170,14170,41
|
|
20230906,182900,145364520,14170,14170,14170,14170,0
|
|
20230906,182800,145364520,14170,14170,14170,14170,0
|
|
20230906,182700,145364520,14170,14170,14170,14170,0
|
|
20230906,182600,145364520,14170,14170,14170,14170,0
|
|
20230906,182500,145364520,14170,14170,14170,14170,0
|
|
20230906,182400,145364520,14170,14170,14170,14170,0
|
|
20230906,182300,145364520,14170,14170,14170,14170,0
|
|
20230906,182200,145364520,14170,14170,14170,14170,0
|
|
20230906,182100,145364520,14170,14170,14170,14170,0
|
|
20230906,182000,145364520,14170,14170,14170,14170,0
|
|
20230906,181900,145364520,14170,14170,14170,14170,0
|
|
20230906,181800,145364520,14170,14170,14170,14170,0
|
|
20230906,181700,145364520,14170,14170,14170,14170,0
|
|
20230906,181600,145364520,14170,14170,14170,14170,0
|
|
20230906,181500,145364520,14170,14170,14170,14170,0
|
|
20230906,181400,145364520,14170,14170,14170,14170,0
|
|
20230906,181300,145364520,14170,14170,14170,14170,0
|
|
20230906,181200,145364520,14170,14170,14170,14170,0
|
|
20230906,181100,145364520,14170,14170,14170,14170,0
|
|
20230906,181000,145364520,14170,14170,14170,14170,0
|
|
20230906,180900,145364520,14170,14170,14170,14170,0
|
|
20230906,180800,145364520,14170,14170,14170,14170,0
|
|
20230906,180700,145364520,14170,14170,14170,14170,0
|
|
20230906,180600,145364520,14170,14170,14170,14170,0
|
|
20230906,180500,145364520,14170,14170,14170,14170,0
|
|
20230906,180400,145364520,14170,14170,14170,14170,0
|
|
20230906,180300,145364520,14170,14170,14170,14170,0
|
|
20230906,180200,145364520,14170,14170,14170,14170,0
|
|
20230906,180100,145364520,14170,14170,14170,14170,0
|
|
20230906,180000,145364520,14170,14170,14170,14170,41
|
|
20230906,175900,145364520,14170,14170,14170,14170,0
|
|
20230906,175800,145364520,14170,14170,14170,14170,0
|
|
20230906,175700,145364520,14170,14170,14170,14170,0
|
|
20230906,175600,145364520,14170,14170,14170,14170,0
|
|
20230906,175500,145364520,14170,14170,14170,14170,0
|
|
20230906,175400,145364520,14170,14170,14170,14170,0
|
|
20230906,175300,145364520,14170,14170,14170,14170,0
|
|
20230906,175200,145364520,14170,14170,14170,14170,0
|
|
20230906,175100,145364520,14170,14170,14170,14170,0
|
|
20230906,175000,145364520,14170,14170,14170,14170,0
|
|
20230906,174900,145364520,14170,14170,14170,14170,0
|
|
20230906,174800,145364520,14170,14170,14170,14170,0
|
|
20230906,174700,145364520,14170,14170,14170,14170,0
|
|
20230906,174600,145364520,14170,14170,14170,14170,0
|
|
20230906,174500,145364520,14170,14170,14170,14170,0
|
|
20230906,174400,145364520,14170,14170,14170,14170,0
|
|
20230906,174300,145364520,14170,14170,14170,14170,0
|
|
20230906,174200,145364520,14170,14170,14170,14170,0
|
|
20230906,174100,145364520,14170,14170,14170,14170,0
|
|
20230906,174000,145364520,14170,14170,14170,14170,0
|
|
20230906,173900,145364520,14170,14170,14170,14170,0
|
|
20230906,173800,145364520,14170,14170,14170,14170,0
|
|
20230906,173700,145364520,14170,14170,14170,14170,0
|
|
20230906,173600,145364520,14170,14170,14170,14170,0
|
|
20230906,173500,145364520,14170,14170,14170,14170,0
|
|
20230906,173400,145364520,14170,14170,14170,14170,0
|
|
20230906,173300,145364520,14170,14170,14170,14170,0
|
|
20230906,173200,145364520,14170,14170,14170,14170,0
|
|
20230906,173100,145364520,14170,14170,14170,14170,0
|
|
20230906,173000,145364520,14170,14170,14170,14170,41
|
|
20230906,172900,145364520,14170,14170,14170,14170,0
|
|
20230906,172800,145364520,14170,14170,14170,14170,0
|
|
20230906,172700,145364520,14170,14170,14170,14170,0
|
|
20230906,172600,145364520,14170,14170,14170,14170,0
|
|
20230906,172500,145364520,14170,14170,14170,14170,0
|
|
20230906,172400,145364520,14170,14170,14170,14170,0
|
|
20230906,172300,145364520,14170,14170,14170,14170,0
|
|
20230906,172200,145364520,14170,14170,14170,14170,0
|
|
20230906,172100,145364520,14170,14170,14170,14170,0
|
|
20230906,172000,145364520,14170,14170,14170,14170,0
|
|
20230906,171900,145364520,14170,14170,14170,14170,0
|
|
20230906,171800,145364520,14170,14170,14170,14170,0
|
|
20230906,171700,145364520,14170,14170,14170,14170,0
|
|
20230906,171600,145364520,14170,14170,14170,14170,0
|
|
20230906,171500,145364520,14170,14170,14170,14170,0
|
|
20230906,171400,145364520,14170,14170,14170,14170,0
|
|
20230906,171300,145364520,14170,14170,14170,14170,0
|
|
20230906,171200,145364520,14170,14170,14170,14170,0
|
|
20230906,171100,145364520,14170,14170,14170,14170,0
|
|
20230906,171000,145364520,14170,14170,14170,14170,0
|
|
20230906,170900,145364520,14170,14170,14170,14170,0
|
|
20230906,170800,145364520,14170,14170,14170,14170,0
|
|
20230906,170700,145364520,14170,14170,14170,14170,0
|
|
20230906,170600,145364520,14170,14170,14170,14170,0
|
|
20230906,170500,145364520,14170,14170,14170,14170,0
|
|
20230906,170400,145364520,14170,14170,14170,14170,0
|
|
20230906,170300,145364520,14170,14170,14170,14170,0
|
|
20230906,170200,145364520,14170,14170,14170,14170,0
|
|
20230906,170100,145364520,14170,14170,14170,14170,0
|
|
20230906,170000,145364520,14170,14170,14170,14170,41
|
|
20230906,165900,145364520,14170,14170,14170,14170,0
|
|
20230906,165800,145364520,14170,14170,14170,14170,0
|
|
20230906,165700,145364520,14170,14170,14170,14170,0
|
|
20230906,165600,145364520,14170,14170,14170,14170,0
|
|
20230906,165500,145364520,14170,14170,14170,14170,0
|
|
20230906,165400,145364520,14170,14170,14170,14170,0
|
|
20230906,165300,145364520,14170,14170,14170,14170,0
|
|
20230906,165200,145364520,14170,14170,14170,14170,0
|
|
20230906,165100,145364520,14170,14170,14170,14170,0
|
|
20230906,165000,145364520,14170,14170,14170,14170,0
|
|
20230906,164900,145364520,14170,14170,14170,14170,0
|
|
20230906,164800,145364520,14170,14170,14170,14170,0
|
|
20230906,164700,145364520,14170,14170,14170,14170,0
|
|
20230906,164600,145364520,14170,14170,14170,14170,0
|
|
20230906,164500,145364520,14170,14170,14170,14170,0
|
|
20230906,164400,145364520,14170,14170,14170,14170,0
|
|
20230906,164300,145364520,14170,14170,14170,14170,0
|
|
20230906,164200,145364520,14170,14170,14170,14170,0
|
|
20230906,164100,145364520,14170,14170,14170,14170,0
|
|
20230906,164000,145364520,14170,14170,14170,14170,0
|
|
20230906,163900,145364520,14170,14170,14170,14170,0
|
|
20230906,163800,145364520,14170,14170,14170,14170,0
|
|
20230906,163700,145364520,14170,14170,14170,14170,0
|
|
20230906,163600,145364520,14170,14170,14170,14170,0
|
|
20230906,163500,145364520,14170,14170,14170,14170,0
|
|
20230906,163400,145364520,14170,14170,14170,14170,0
|
|
20230906,163300,145364520,14170,14170,14170,14170,0
|
|
20230906,163200,145364520,14170,14170,14170,14170,0
|
|
20230906,163100,145364520,14170,14170,14170,14170,0
|
|
20230906,163000,145364520,14170,14170,14170,14170,41
|
|
20230906,162900,145364520,14170,14170,14170,14170,0
|
|
20230906,162800,145364520,14170,14170,14170,14170,0
|
|
20230906,162700,145364520,14170,14170,14170,14170,0
|
|
20230906,162600,145364520,14170,14170,14170,14170,0
|
|
20230906,162500,145364520,14170,14170,14170,14170,0
|
|
20230906,162400,145364520,14170,14170,14170,14170,0
|
|
20230906,162300,145364520,14170,14170,14170,14170,0
|
|
20230906,162200,145364520,14170,14170,14170,14170,0
|
|
20230906,162100,145364520,14170,14170,14170,14170,0
|
|
20230906,162000,145364520,14170,14170,14170,14170,0
|
|
20230906,161900,145364520,14170,14170,14170,14170,0
|
|
20230906,161800,145364520,14170,14170,14170,14170,0
|
|
20230906,161700,145364520,14170,14170,14170,14170,0
|
|
20230906,161600,145364520,14170,14170,14170,14170,0
|
|
20230906,161500,145364520,14170,14170,14170,14170,0
|
|
20230906,161400,145364520,14170,14170,14170,14170,0
|
|
20230906,161300,145364520,14170,14170,14170,14170,0
|
|
20230906,161200,145364520,14170,14170,14170,14170,0
|
|
20230906,161100,145364520,14170,14170,14170,14170,0
|
|
20230906,161000,145364520,14170,14170,14170,14170,0
|
|
20230906,160900,145364520,14170,14170,14170,14170,0
|
|
20230906,160800,145364520,14170,14170,14170,14170,0
|
|
20230906,160700,145364520,14170,14170,14170,14170,0
|
|
20230906,160600,145364520,14170,14170,14170,14170,0
|
|
20230906,160500,145364520,14170,14170,14170,14170,0
|
|
20230906,160400,145364520,14170,14170,14170,14170,0
|
|
20230906,160300,145364520,14170,14170,14170,14170,0
|
|
20230906,160200,145364520,14170,14170,14170,14170,0
|
|
20230906,160100,145364520,14170,14170,14170,14170,0
|
|
20230906,160000,145364520,14170,14170,14170,14170,41
|
|
20230906,155900,145364520,14170,14170,14170,14170,0
|
|
20230906,155800,145364520,14170,14170,14170,14170,0
|
|
20230906,155700,145364520,14170,14170,14170,14170,0
|
|
20230906,155600,145364520,14170,14170,14170,14170,0
|
|
20230906,155500,145364520,14170,14170,14170,14170,0
|
|
20230906,155400,145364520,14170,14170,14170,14170,0
|
|
20230906,155300,145364520,14170,14170,14170,14170,0
|
|
20230906,155200,145364520,14170,14170,14170,14170,0
|
|
20230906,155100,145364520,14170,14170,14170,14170,0
|
|
20230906,155000,145364520,14170,14170,14170,14170,0
|
|
20230906,154900,145364520,14170,14170,14170,14170,0
|
|
20230906,154800,145364520,14170,14170,14170,14170,0
|
|
20230906,154700,145364520,14170,14170,14170,14170,0
|
|
20230906,154600,145364520,14170,14170,14170,14170,0
|
|
20230906,154500,145364520,14170,14170,14170,14170,0
|
|
20230906,154400,145364520,14170,14170,14170,14170,0
|
|
20230906,154300,145364520,14170,14170,14170,14170,0
|
|
20230906,154200,145364520,14170,14170,14170,14170,0
|
|
20230906,154100,145364520,14170,14170,14170,14170,0
|
|
20230906,154000,145364520,14170,14170,14170,14170,0
|
|
20230906,153900,145364520,14170,14170,14170,14170,0
|
|
20230906,153800,145364520,14170,14170,14170,14170,0
|
|
20230906,153700,145364520,14170,14170,14170,14170,0
|
|
20230906,153600,145364520,14170,14170,14170,14170,0
|
|
20230906,153500,145364520,14170,14170,14170,14170,0
|
|
20230906,153400,145364520,14170,14170,14170,14170,0
|
|
20230906,153300,145364520,14170,14170,14170,14170,0
|
|
20230906,153200,145364520,14170,14170,14170,14170,0
|
|
20230906,153100,145364520,14170,14170,14170,14170,0
|
|
20230906,153000,145364520,14170,14170,14170,14170,82
|
|
20230906,152900,144783550,14180,14180,14180,14180,0
|
|
20230906,152800,144783550,14180,14180,14180,14180,0
|
|
20230906,152700,144783550,14180,14180,14180,14180,0
|
|
20230906,152600,144783550,14180,14180,14180,14180,0
|
|
20230906,152500,144783550,14180,14180,14180,14180,0
|
|
20230906,152400,144783550,14180,14180,14180,14180,0
|
|
20230906,152300,144783550,14180,14180,14180,14180,0
|
|
20230906,152200,144783550,14180,14180,14180,14180,0
|
|
20230906,152100,144783550,14180,14180,14180,14180,0
|
|
20230906,152000,144783550,14180,14180,14180,14180,0
|
|
20230906,151900,144783550,14180,14160,14180,14160,3
|
|
20230906,151800,144741050,14180,14180,14180,14160,59
|
|
20230906,151700,143904830,14160,14170,14180,14160,38
|
|
20230906,151600,143366580,14180,14180,14180,14180,4
|
|
20230906,151500,143309860,14160,14160,14160,14160,2
|
|
20230906,151400,143281540,14180,14170,14180,14170,459
|
|
20230906,151300,136777500,14180,14180,14180,14180,0
|
|
20230906,151200,136777500,14180,14180,14180,14180,0
|
|
20230906,151100,136777500,14180,14170,14180,14170,219
|
|
20230906,151000,133674260,14180,14210,14210,14180,41
|
|
20230906,150900,133092850,14210,14210,14210,14210,0
|
|
20230906,150800,133092850,14210,14210,14210,14210,0
|
|
20230906,150700,133092850,14210,14210,14210,14210,10
|
|
20230906,150600,132950750,14170,14170,14170,14170,0
|
|
20230906,150500,132950750,14170,14170,14170,14170,0
|
|
20230906,150400,132950750,14170,14170,14170,14170,250
|
|
20230906,150300,129408250,14180,14180,14180,14180,179
|
|
20230906,150200,126870030,14210,14210,14210,14210,0
|
|
20230906,150100,126870030,14210,14210,14210,14210,0
|
|
20230906,150000,126870030,14210,14210,14210,14210,0
|
|
20230906,145900,126870030,14210,14210,14210,14210,0
|
|
20230906,145800,126870030,14210,14210,14210,14210,1
|
|
20230906,145700,126855820,14180,14180,14180,14180,7
|
|
20230906,145600,126756560,14210,14210,14210,14210,4
|
|
20230906,145500,126699720,14180,14180,14180,14180,0
|
|
20230906,145400,126699720,14180,14180,14180,14180,0
|
|
20230906,145300,126699720,14180,14180,14180,14180,0
|
|
20230906,145200,126699720,14180,14180,14180,14180,0
|
|
20230906,145100,126699720,14180,14180,14180,14180,0
|
|
20230906,145000,126699720,14180,14180,14180,14180,6
|
|
20230906,144900,126614640,14220,14220,14220,14220,0
|
|
20230906,144800,126614640,14220,14220,14220,14220,0
|
|
20230906,144700,126614640,14220,14220,14220,14220,0
|
|
20230906,144600,126614640,14220,14220,14220,14220,0
|
|
20230906,144500,126614640,14220,14220,14220,14220,0
|
|
20230906,144400,126614640,14220,14220,14220,14220,0
|
|
20230906,144300,126614640,14220,14220,14220,14220,6
|
|
20230906,144200,126529320,14180,14220,14220,14180,47
|
|
20230906,144100,125862740,14230,14230,14230,14230,0
|
|
20230906,144000,125862740,14230,14230,14230,14230,0
|
|
20230906,143900,125862740,14230,14230,14230,14230,0
|
|
20230906,143800,125862740,14230,14230,14230,14230,0
|
|
20230906,143700,125862740,14230,14230,14230,14230,0
|
|
20230906,143600,125862740,14230,14230,14230,14230,5
|
|
20230906,143500,125791590,14220,14220,14220,14220,0
|
|
20230906,143400,125791590,14220,14220,14220,14220,102
|
|
20230906,143300,124341150,14230,14230,14230,14230,0
|
|
20230906,143200,124341150,14230,14230,14230,14230,0
|
|
20230906,143100,124341150,14230,14230,14230,14230,0
|
|
20230906,143000,124341150,14230,14230,14230,14230,1
|
|
20230906,142900,124326920,14230,14230,14230,14230,0
|
|
20230906,142800,124326920,14230,14230,14230,14230,0
|
|
20230906,142700,124326920,14230,14230,14230,14230,0
|
|
20230906,142600,124326920,14230,14230,14230,14230,0
|
|
20230906,142500,124326920,14230,14230,14230,14230,0
|
|
20230906,142400,124326920,14230,14230,14230,14230,0
|
|
20230906,142300,124326920,14230,14230,14230,14230,0
|
|
20230906,142200,124326920,14230,14230,14230,14230,0
|
|
20230906,142100,124326920,14230,14230,14230,14230,1
|
|
20230906,142000,124312690,14170,14170,14170,14170,0
|
|
20230906,141900,124312690,14170,14170,14170,14170,2
|
|
20230906,141800,124284350,14220,14220,14220,14220,0
|
|
20230906,141700,124284350,14220,14220,14220,14220,0
|
|
20230906,141600,124284350,14220,14220,14220,14220,0
|
|
20230906,141500,124284350,14220,14220,14220,14220,1
|
|
20230906,141400,124270130,14230,14230,14230,14220,3
|
|
20230906,141300,124227450,14190,14200,14200,14190,29
|
|
20230906,141200,123815660,14200,14200,14200,14200,1
|
|
20230906,141100,123801460,14170,14170,14170,14170,0
|
|
20230906,141000,123801460,14170,14170,14170,14170,0
|
|
20230906,140900,123801460,14170,14170,14170,14170,0
|
|
20230906,140800,123801460,14170,14170,14170,14170,0
|
|
20230906,140700,123801460,14170,14170,14170,14170,0
|
|
20230906,140600,123801460,14170,14170,14170,14170,0
|
|
20230906,140500,123801460,14170,14170,14170,14170,0
|
|
20230906,140400,123801460,14170,14170,14170,14170,11
|
|
20230906,140300,123645590,14180,14180,14180,14180,0
|
|
20230906,140200,123645590,14180,14180,14180,14180,0
|
|
20230906,140100,123645590,14180,14180,14180,14180,0
|
|
20230906,140000,123645590,14180,14180,14180,14180,1
|
|
20230906,135900,123631410,14200,14200,14200,14200,0
|
|
20230906,135800,123631410,14200,14200,14200,14200,0
|
|
20230906,135700,123631410,14200,14200,14200,14200,0
|
|
20230906,135600,123631410,14200,14200,14200,14200,0
|
|
20230906,135500,123631410,14200,14200,14200,14200,0
|
|
20230906,135400,123631410,14200,14200,14200,14200,0
|
|
20230906,135300,123631410,14200,14200,14200,14200,0
|
|
20230906,135200,123631410,14200,14200,14200,14200,29
|
|
20230906,135100,123219610,14200,14200,14200,14200,0
|
|
20230906,135000,123219610,14200,14200,14200,14200,0
|
|
20230906,134900,123219610,14200,14200,14200,14200,1
|
|
20230906,134800,123205410,14200,14200,14200,14200,0
|
|
20230906,134700,123205410,14200,14200,14200,14200,0
|
|
20230906,134600,123205410,14200,14200,14200,14200,0
|
|
20230906,134500,123205410,14200,14200,14200,14200,15
|
|
20230906,134400,122992410,14160,14160,14160,14160,17
|
|
20230906,134300,122751690,14200,14200,14200,14200,0
|
|
20230906,134200,122751690,14200,14200,14200,14200,0
|
|
20230906,134100,122751690,14200,14200,14200,14200,1
|
|
20230906,134000,122737490,14150,14150,14150,14150,0
|
|
20230906,133900,122737490,14150,14150,14150,14150,0
|
|
20230906,133800,122737490,14150,14150,14150,14150,0
|
|
20230906,133700,122737490,14150,14150,14150,14150,0
|
|
20230906,133600,122737490,14150,14150,14150,14150,36
|
|
20230906,133500,122228090,14150,14150,14150,14150,0
|
|
20230906,133400,122228090,14150,14160,14160,14150,164
|
|
20230906,133300,119907420,14200,14200,14200,14200,0
|
|
20230906,133200,119907420,14200,14200,14200,14200,0
|
|
20230906,133100,119907420,14200,14200,14200,14200,50
|
|
20230906,133000,119197420,14200,14200,14200,14200,1
|
|
20230906,132900,119183220,14150,14150,14150,14150,50
|
|
20230906,132800,118475720,14200,14200,14200,14200,50
|
|
20230906,132700,117765720,14150,14150,14150,14150,0
|
|
20230906,132600,117765720,14150,14150,14150,14150,0
|
|
20230906,132500,117765720,14150,14150,14150,14150,48
|
|
20230906,132400,117086520,14200,14200,14200,14200,0
|
|
20230906,132300,117086520,14200,14200,14200,14200,0
|
|
20230906,132200,117086520,14200,14200,14200,14200,0
|
|
20230906,132100,117086520,14200,14200,14200,14200,0
|
|
20230906,132000,117086520,14200,14200,14200,14200,1
|
|
20230906,131900,117072320,14150,14170,14170,14150,200
|
|
20230906,131800,114241810,14230,14230,14230,14230,0
|
|
20230906,131700,114241810,14230,14230,14230,14230,0
|
|
20230906,131600,114241810,14230,14230,14230,14230,1
|
|
20230906,131500,114227580,14180,14180,14180,14180,12
|
|
20230906,131400,114057420,14240,14240,14240,14240,0
|
|
20230906,131300,114057420,14240,14240,14240,14240,0
|
|
20230906,131200,114057420,14240,14240,14240,14240,0
|
|
20230906,131100,114057420,14240,14240,14240,14240,0
|
|
20230906,131000,114057420,14240,14240,14240,14240,0
|
|
20230906,130900,114057420,14240,14240,14240,14240,0
|
|
20230906,130800,114057420,14240,14240,14240,14240,0
|
|
20230906,130700,114057420,14240,14240,14240,14240,0
|
|
20230906,130600,114057420,14240,14240,14240,14240,0
|
|
20230906,130500,114057420,14240,14240,14240,14240,1
|
|
20230906,130400,114043180,14150,14170,14170,14150,191
|
|
20230906,130300,111340220,14160,14180,14180,14160,432
|
|
20230906,130200,105219890,14230,14230,14230,14230,0
|
|
20230906,130100,105219890,14230,14230,14230,14230,0
|
|
20230906,130000,105219890,14230,14230,14230,14230,0
|
|
20230906,125900,105219890,14230,14230,14230,14230,0
|
|
20230906,125800,105219890,14230,14230,14230,14230,0
|
|
20230906,125700,105219890,14230,14230,14230,14230,0
|
|
20230906,125600,105219890,14230,14230,14230,14230,1
|
|
20230906,125500,105205660,14170,14170,14170,14170,0
|
|
20230906,125400,105205660,14170,14170,14170,14170,0
|
|
20230906,125300,105205660,14170,14170,14170,14170,0
|
|
20230906,125200,105205660,14170,14170,14170,14170,0
|
|
20230906,125100,105205660,14170,14180,14180,14170,50
|
|
20230906,125000,104496750,14180,14190,14190,14180,55
|
|
20230906,124900,103716450,14230,14230,14230,14230,0
|
|
20230906,124800,103716450,14230,14230,14230,14230,0
|
|
20230906,124700,103716450,14230,14230,14230,14230,1
|
|
20230906,124600,103702220,14230,14230,14230,14230,0
|
|
20230906,124500,103702220,14230,14230,14230,14230,0
|
|
20230906,124400,103702220,14230,14230,14230,14230,0
|
|
20230906,124300,103702220,14230,14230,14230,14230,0
|
|
20230906,124200,103702220,14230,14230,14230,14230,0
|
|
20230906,124100,103702220,14230,14230,14230,14180,22
|
|
20230906,124000,103389710,14230,14230,14230,14230,0
|
|
20230906,123900,103389710,14230,14230,14230,14230,0
|
|
20230906,123800,103389710,14230,14220,14230,14220,2
|
|
20230906,123700,103361260,14180,14180,14180,14180,0
|
|
20230906,123600,103361260,14180,14180,14180,14180,0
|
|
20230906,123500,103361260,14180,14180,14180,14180,16
|
|
20230906,123400,103134380,14200,14200,14200,14200,0
|
|
20230906,123300,103134380,14200,14200,14200,14200,0
|
|
20230906,123200,103134380,14200,14200,14200,14200,0
|
|
20230906,123100,103134380,14200,14200,14200,14200,0
|
|
20230906,123000,103134380,14200,14200,14200,14200,0
|
|
20230906,122900,103134380,14200,14200,14200,14200,0
|
|
20230906,122800,103134380,14200,14200,14200,14200,0
|
|
20230906,122700,103134380,14200,14200,14200,14200,0
|
|
20230906,122600,103134380,14200,14200,14200,14200,0
|
|
20230906,122500,103134380,14200,14200,14200,14200,0
|
|
20230906,122400,103134380,14200,14200,14200,14200,27
|
|
20230906,122300,102750980,14200,14200,14200,14200,0
|
|
20230906,122200,102750980,14200,14200,14200,14200,0
|
|
20230906,122100,102750980,14200,14200,14200,14200,0
|
|
20230906,122000,102750980,14200,14200,14200,14200,0
|
|
20230906,121900,102750980,14200,14200,14200,14200,0
|
|
20230906,121800,102750980,14200,14200,14200,14200,0
|
|
20230906,121700,102750980,14200,14200,14200,14200,0
|
|
20230906,121600,102750980,14200,14200,14200,14200,0
|
|
20230906,121500,102750980,14200,14200,14200,14200,0
|
|
20230906,121400,102750980,14200,14200,14200,14200,0
|
|
20230906,121300,102750980,14200,14200,14200,14200,0
|
|
20230906,121200,102750980,14200,14200,14200,14200,0
|
|
20230906,121100,102750980,14200,14200,14200,14200,0
|
|
20230906,121000,102750980,14200,14200,14200,14200,0
|
|
20230906,120900,102750980,14200,14200,14200,14200,0
|
|
20230906,120800,102750980,14200,14200,14200,14200,0
|
|
20230906,120700,102750980,14200,14200,14200,14200,0
|
|
20230906,120600,102750980,14200,14200,14200,14200,0
|
|
20230906,120500,102750980,14200,14200,14200,14200,1246
|
|
20230906,120400,85057780,14180,14180,14180,14180,0
|
|
20230906,120300,85057780,14180,14180,14180,14180,0
|
|
20230906,120200,85057780,14180,14180,14180,14180,0
|
|
20230906,120100,85057780,14180,14180,14180,14180,0
|
|
20230906,120000,85057780,14180,14180,14180,14180,177
|
|
20230906,115900,82547920,14180,14180,14180,14180,0
|
|
20230906,115800,82547920,14180,14180,14180,14180,23
|
|
20230906,115700,82221780,14180,14180,14180,14180,0
|
|
20230906,115600,82221780,14180,14180,14180,14180,0
|
|
20230906,115500,82221780,14180,14180,14180,14180,0
|
|
20230906,115400,82221780,14180,14180,14180,14180,19
|
|
20230906,115300,81952360,14190,14190,14190,14190,0
|
|
20230906,115200,81952360,14190,14190,14190,14190,0
|
|
20230906,115100,81952360,14190,14190,14190,14190,0
|
|
20230906,115000,81952360,14190,14190,14190,14190,0
|
|
20230906,114900,81952360,14190,14190,14190,14190,0
|
|
20230906,114800,81952360,14190,14190,14190,14190,0
|
|
20230906,114700,81952360,14190,14190,14190,14190,0
|
|
20230906,114600,81952360,14190,14190,14190,14190,5
|
|
20230906,114500,81881410,14190,14190,14190,14190,0
|
|
20230906,114400,81881410,14190,14190,14190,14190,0
|
|
20230906,114300,81881410,14190,14190,14190,14190,0
|
|
20230906,114200,81881410,14190,14190,14190,14190,0
|
|
20230906,114100,81881410,14190,14180,14190,14180,6
|
|
20230906,114000,81796280,14180,14190,14190,14180,22
|
|
20230906,113900,81484120,14180,14180,14180,14180,0
|
|
20230906,113800,81484120,14180,14180,14180,14180,2
|
|
20230906,113700,81455760,14190,14190,14190,14190,0
|
|
20230906,113600,81455760,14190,14190,14190,14190,0
|
|
20230906,113500,81455760,14190,14190,14190,14190,0
|
|
20230906,113400,81455760,14190,14190,14190,14190,0
|
|
20230906,113300,81455760,14190,14190,14190,14190,0
|
|
20230906,113200,81455760,14190,14170,14190,14170,16
|
|
20230906,113100,81228760,14160,14160,14160,14160,80
|
|
20230906,113000,80095960,14160,14160,14160,14160,0
|
|
20230906,112900,80095960,14160,14160,14160,14160,0
|
|
20230906,112800,80095960,14160,14160,14160,14160,1
|
|
20230906,112700,80081800,14150,14150,14150,14150,0
|
|
20230906,112600,80081800,14150,14150,14150,14150,831
|
|
20230906,112500,68323150,14150,14160,14160,14150,243
|
|
20230906,112400,64883290,14170,14170,14170,14170,229
|
|
20230906,112300,61638360,14180,14190,14190,14180,46
|
|
20230906,112200,60985780,14170,14190,14190,14170,91
|
|
20230906,112100,59695360,14190,14190,14190,14190,0
|
|
20230906,112000,59695360,14190,14190,14190,14190,3
|
|
20230906,111900,59652790,14190,14180,14190,14180,7
|
|
20230906,111800,59553510,14180,14190,14190,14180,9
|
|
20230906,111700,59425830,14190,14190,14190,14190,2
|
|
20230906,111600,59397450,14200,14190,14200,14190,12
|
|
20230906,111500,59227070,14180,14180,14180,14180,0
|
|
20230906,111400,59227070,14180,14180,14180,14180,69
|
|
20230906,111300,58248650,14190,14200,14200,14190,177
|
|
20230906,111200,55736310,14200,14220,14220,14200,643
|
|
20230906,111100,46604820,14260,14260,14260,14260,0
|
|
20230906,111000,46604820,14260,14260,14260,14260,0
|
|
20230906,110900,46604820,14260,14260,14260,14260,0
|
|
20230906,110800,46604820,14260,14260,14260,14260,0
|
|
20230906,110700,46604820,14260,14260,14260,14260,0
|
|
20230906,110600,46604820,14260,14260,14260,14260,0
|
|
20230906,110500,46604820,14260,14260,14260,14260,0
|
|
20230906,110400,46604820,14260,14260,14260,14260,0
|
|
20230906,110300,46604820,14260,14260,14260,14260,0
|
|
20230906,110200,46604820,14260,14260,14260,14260,0
|
|
20230906,110100,46604820,14260,14260,14260,14260,0
|
|
20230906,110000,46604820,14260,14260,14260,14260,0
|
|
20230906,105900,46604820,14260,14260,14260,14260,0
|
|
20230906,105800,46604820,14260,14260,14260,14260,0
|
|
20230906,105700,46604820,14260,14260,14260,14260,0
|
|
20230906,105600,46604820,14260,14260,14260,14260,0
|
|
20230906,105500,46604820,14260,14260,14260,14260,0
|
|
20230906,105400,46604820,14260,14260,14260,14260,0
|
|
20230906,105300,46604820,14260,14260,14260,14260,0
|
|
20230906,105200,46604820,14260,14260,14260,14260,0
|
|
20230906,105100,46604820,14260,14260,14260,14260,1
|
|
20230906,105000,46590560,14200,14200,14200,14200,0
|
|
20230906,104900,46590560,14200,14200,14200,14200,0
|
|
20230906,104800,46590560,14200,14200,14200,14200,100
|
|
20230906,104700,45170560,14200,14260,14260,14200,508
|
|
20230906,104600,37953900,14260,14230,14260,14200,1021
|
|
20230906,104500,23444650,14230,14260,14260,14230,201
|
|
20230906,104400,20584320,14230,14230,14230,14230,4
|
|
20230906,104300,20527400,14260,14260,14260,14260,0
|
|
20230906,104200,20527400,14260,14260,14260,14260,4
|
|
20230906,104100,20470360,14260,14260,14260,14260,0
|
|
20230906,104000,20470360,14260,14260,14260,14260,88
|
|
20230906,103900,19215480,14260,14260,14260,14260,0
|
|
20230906,103800,19215480,14260,14260,14260,14260,1
|
|
20230906,103700,19201220,14260,14260,14260,14260,0
|
|
20230906,103600,19201220,14260,14260,14260,14260,0
|
|
20230906,103500,19201220,14260,14260,14260,14260,20
|
|
20230906,103400,18916020,14270,14270,14270,14270,0
|
|
20230906,103300,18916020,14270,14270,14270,14270,0
|
|
20230906,103200,18916020,14270,14270,14270,14270,0
|
|
20230906,103100,18916020,14270,14270,14270,14270,1
|
|
20230906,103000,18901750,14260,14260,14260,14260,2
|
|
20230906,102900,18873230,14260,14260,14260,14260,0
|
|
20230906,102800,18873230,14260,14260,14260,14260,0
|
|
20230906,102700,18873230,14260,14260,14260,14260,0
|
|
20230906,102600,18873230,14260,14260,14260,14260,0
|
|
20230906,102500,18873230,14260,14260,14260,14260,0
|
|
20230906,102400,18873230,14260,14260,14260,14260,0
|
|
20230906,102300,18873230,14260,14260,14260,14260,0
|
|
20230906,102200,18873230,14260,14260,14260,14260,106
|
|
20230906,102100,17361670,14260,14260,14260,14260,0
|
|
20230906,102000,17361670,14260,14260,14260,14260,4
|
|
20230906,101900,17304630,14260,14260,14260,14260,6
|
|
20230906,101800,17219070,14270,14270,14270,14270,0
|
|
20230906,101700,17219070,14270,14280,14280,14270,113
|
|
20230906,101600,15606550,14270,14270,14270,14270,0
|
|
20230906,101500,15606550,14270,14270,14270,14270,0
|
|
20230906,101400,15606550,14270,14280,14280,14270,79
|
|
20230906,101300,14479210,14270,14270,14270,14270,0
|
|
20230906,101200,14479210,14270,14270,14270,14270,0
|
|
20230906,101100,14479210,14270,14280,14280,14270,16
|
|
20230906,101000,14250850,14370,14370,14370,14370,0
|
|
20230906,100900,14250850,14370,14370,14370,14370,0
|
|
20230906,100800,14250850,14370,14370,14370,14370,0
|
|
20230906,100700,14250850,14370,14370,14370,14370,1
|
|
20230906,100600,14236480,14280,14290,14290,14280,260
|
|
20230906,100500,10522640,14370,14370,14370,14370,0
|
|
20230906,100400,10522640,14370,14370,14370,14370,0
|
|
20230906,100300,10522640,14370,14370,14370,14370,1
|
|
20230906,100200,10508270,14300,14300,14300,14300,24
|
|
20230906,100100,10165070,14380,14380,14380,14380,0
|
|
20230906,100000,10165070,14380,14380,14380,14380,1
|
|
20230906,095900,10150690,14380,14380,14380,14380,0
|
|
20230906,095800,10150690,14380,14380,14380,14380,0
|
|
20230906,095700,10150690,14380,14380,14380,14380,0
|
|
20230906,095600,10150690,14380,14380,14380,14380,34
|
|
20230906,095500,9661770,14390,14390,14390,14390,0
|
|
20230906,095400,9661770,14390,14390,14390,14390,0
|
|
20230906,095300,9661770,14390,14390,14390,14390,0
|
|
20230906,095200,9661770,14390,14390,14390,14390,0
|
|
20230906,095100,9661770,14390,14390,14390,14390,0
|
|
20230906,095000,9661770,14390,14390,14390,14390,0
|
|
20230906,094900,9661770,14390,14390,14390,14390,36
|
|
20230906,094800,9143730,14390,14390,14390,14380,6
|
|
20230906,094700,9057410,14390,14390,14390,14390,0
|
|
20230906,094600,9057410,14390,14390,14390,14390,4
|
|
20230906,094500,8999850,14390,14390,14390,14390,12
|
|
20230906,094400,8827170,14400,14400,14400,14400,0
|
|
20230906,094300,8827170,14400,14400,14400,14400,0
|
|
20230906,094200,8827170,14400,14400,14400,14400,0
|
|
20230906,094100,8827170,14400,14400,14400,14400,0
|
|
20230906,094000,8827170,14400,14400,14400,14400,15
|
|
20230906,093900,8611170,14400,14380,14400,14380,100
|
|
20230906,093800,7171270,14400,14400,14400,14400,3
|
|
20230906,093700,7128070,14400,14330,14400,14330,80
|
|
20230906,093600,5978860,14350,14350,14350,14350,0
|
|
20230906,093500,5978860,14350,14350,14350,14350,0
|
|
20230906,093400,5978860,14350,14350,14350,14350,0
|
|
20230906,093300,5978860,14350,14350,14350,14350,0
|
|
20230906,093200,5978860,14350,14390,14390,14350,47
|
|
20230906,093100,5304010,14400,14400,14400,14400,10
|
|
20230906,093000,5160010,14400,14290,14400,14290,8
|
|
20230906,092900,5045580,14290,14290,14520,14290,137
|
|
20230906,092800,3079130,14280,14280,14280,14280,0
|
|
20230906,092700,3079130,14280,14280,14280,14280,0
|
|
20230906,092600,3079130,14280,14280,14280,14280,2
|
|
20230906,092500,3050570,14280,14280,14280,14280,1
|
|
20230906,092400,3036290,14270,14270,14270,14270,7
|
|
20230906,092300,2936400,14260,14260,14260,14260,0
|
|
20230906,092200,2936400,14260,14260,14260,14260,8
|
|
20230906,092100,2822320,14270,14270,14270,14270,0
|
|
20230906,092000,2822320,14270,14270,14270,14270,0
|
|
20230906,091900,2822320,14270,14260,14270,14260,50
|
|
20230906,091800,2109310,14250,14250,14250,14250,5
|
|
20230906,091700,2038060,14240,14230,14240,14230,39
|
|
20230906,091600,1483000,14230,14230,14230,14230,0
|
|
20230906,091500,1483000,14230,14220,14230,14220,7
|
|
20230906,091400,1383430,14210,14210,14220,14210,3
|
|
20230906,091300,1340790,14230,14230,14230,14230,0
|
|
20230906,091200,1340790,14230,14230,14230,14230,0
|
|
20230906,091100,1340790,14230,14210,14230,14210,2
|
|
20230906,091000,1312350,14230,14230,14230,14220,31
|
|
20230906,090900,871270,14230,14230,14230,14230,1
|
|
20230906,090800,857040,14260,14230,14260,14230,4
|
|
20230906,090700,800090,14260,14260,14260,14250,19
|
|
20230906,090600,529160,14270,14270,14270,14270,0
|
|
20230906,090500,529160,14270,14270,14270,14270,0
|
|
20230906,090400,529160,14270,14270,14270,14270,0
|
|
20230906,090300,529160,14270,14300,14300,14270,24
|
|
20230906,090200,186620,14300,14300,14300,14300,0
|
|
20230906,090100,186620,14300,14360,14360,14300,4
|
|
20230906,090000,129240,14360,14360,14360,14360,9
|