688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202500,376918750,14250,14250,14250,14250,429
|
|
20230913,202400,376918750,14250,14250,14250,14250,0
|
|
20230913,202300,376918750,14250,14250,14250,14250,0
|
|
20230913,202200,376918750,14250,14250,14250,14250,0
|
|
20230913,202100,376918750,14250,14250,14250,14250,0
|
|
20230913,202000,376918750,14250,14250,14250,14250,0
|
|
20230913,201900,376918750,14250,14250,14250,14250,0
|
|
20230913,201800,376918750,14250,14250,14250,14250,0
|
|
20230913,201700,376918750,14250,14250,14250,14250,0
|
|
20230913,201600,376918750,14250,14250,14250,14250,0
|
|
20230913,201500,376918750,14250,14250,14250,14250,0
|
|
20230913,201400,376918750,14250,14250,14250,14250,0
|
|
20230913,201300,376918750,14250,14250,14250,14250,0
|
|
20230913,201200,376918750,14250,14250,14250,14250,0
|
|
20230913,201100,376918750,14250,14250,14250,14250,0
|
|
20230913,201000,376918750,14250,14250,14250,14250,0
|
|
20230913,200900,376918750,14250,14250,14250,14250,0
|
|
20230913,200800,376918750,14250,14250,14250,14250,0
|
|
20230913,200700,376918750,14250,14250,14250,14250,0
|
|
20230913,200600,376918750,14250,14250,14250,14250,0
|
|
20230913,200500,376918750,14250,14250,14250,14250,0
|
|
20230913,200400,376918750,14250,14250,14250,14250,0
|
|
20230913,200300,376918750,14250,14250,14250,14250,0
|
|
20230913,200200,376918750,14250,14250,14250,14250,0
|
|
20230913,200100,376918750,14250,14250,14250,14250,0
|
|
20230913,200000,376918750,14250,14250,14250,14250,0
|
|
20230913,195900,376918750,14250,14250,14250,14250,0
|
|
20230913,195800,376918750,14250,14250,14250,14250,0
|
|
20230913,195700,376918750,14250,14250,14250,14250,0
|
|
20230913,195600,376918750,14250,14250,14250,14250,0
|
|
20230913,195500,376918750,14250,14250,14250,14250,429
|
|
20230913,195400,376918750,14250,14250,14250,14250,0
|
|
20230913,195300,376918750,14250,14250,14250,14250,0
|
|
20230913,195200,376918750,14250,14250,14250,14250,0
|
|
20230913,195100,376918750,14250,14250,14250,14250,0
|
|
20230913,195000,376918750,14250,14250,14250,14250,0
|
|
20230913,194900,376918750,14250,14250,14250,14250,0
|
|
20230913,194800,376918750,14250,14250,14250,14250,0
|
|
20230913,194700,376918750,14250,14250,14250,14250,0
|
|
20230913,194600,376918750,14250,14250,14250,14250,0
|
|
20230913,194500,376918750,14250,14250,14250,14250,0
|
|
20230913,194400,376918750,14250,14250,14250,14250,0
|
|
20230913,194300,376918750,14250,14250,14250,14250,0
|
|
20230913,194200,376918750,14250,14250,14250,14250,0
|
|
20230913,194100,376918750,14250,14250,14250,14250,0
|
|
20230913,194000,376918750,14250,14250,14250,14250,0
|
|
20230913,193900,376918750,14250,14250,14250,14250,0
|
|
20230913,193800,376918750,14250,14250,14250,14250,0
|
|
20230913,193700,376918750,14250,14250,14250,14250,0
|
|
20230913,193600,376918750,14250,14250,14250,14250,0
|
|
20230913,193500,376918750,14250,14250,14250,14250,0
|
|
20230913,193400,376918750,14250,14250,14250,14250,0
|
|
20230913,193300,376918750,14250,14250,14250,14250,0
|
|
20230913,193200,376918750,14250,14250,14250,14250,0
|
|
20230913,193100,376918750,14250,14250,14250,14250,0
|
|
20230913,193000,376918750,14250,14250,14250,14250,0
|
|
20230913,192900,376918750,14250,14250,14250,14250,0
|
|
20230913,192800,376918750,14250,14250,14250,14250,0
|
|
20230913,192700,376918750,14250,14250,14250,14250,0
|
|
20230913,192600,376918750,14250,14250,14250,14250,0
|
|
20230913,192500,376918750,14250,14250,14250,14250,429
|
|
20230913,192400,376918750,14250,14250,14250,14250,0
|
|
20230913,192300,376918750,14250,14250,14250,14250,0
|
|
20230913,192200,376918750,14250,14250,14250,14250,0
|
|
20230913,192100,376918750,14250,14250,14250,14250,0
|
|
20230913,192000,376918750,14250,14250,14250,14250,0
|
|
20230913,191900,376918750,14250,14250,14250,14250,0
|
|
20230913,191800,376918750,14250,14250,14250,14250,0
|
|
20230913,191700,376918750,14250,14250,14250,14250,0
|
|
20230913,191600,376918750,14250,14250,14250,14250,0
|
|
20230913,191500,376918750,14250,14250,14250,14250,0
|
|
20230913,191400,376918750,14250,14250,14250,14250,0
|
|
20230913,191300,376918750,14250,14250,14250,14250,0
|
|
20230913,191200,376918750,14250,14250,14250,14250,0
|
|
20230913,191100,376918750,14250,14250,14250,14250,0
|
|
20230913,191000,376918750,14250,14250,14250,14250,0
|
|
20230913,190900,376918750,14250,14250,14250,14250,0
|
|
20230913,190800,376918750,14250,14250,14250,14250,0
|
|
20230913,190700,376918750,14250,14250,14250,14250,0
|
|
20230913,190600,376918750,14250,14250,14250,14250,0
|
|
20230913,190500,376918750,14250,14250,14250,14250,0
|
|
20230913,190400,376918750,14250,14250,14250,14250,0
|
|
20230913,190300,376918750,14250,14250,14250,14250,0
|
|
20230913,190200,376918750,14250,14250,14250,14250,0
|
|
20230913,190100,376918750,14250,14250,14250,14250,0
|
|
20230913,190000,376918750,14250,14250,14250,14250,0
|
|
20230913,185900,376918750,14250,14250,14250,14250,0
|
|
20230913,185800,376918750,14250,14250,14250,14250,0
|
|
20230913,185700,376918750,14250,14250,14250,14250,0
|
|
20230913,185600,376918750,14250,14250,14250,14250,0
|
|
20230913,185500,376918750,14250,14250,14250,14250,429
|
|
20230913,185400,376918750,14250,14250,14250,14250,0
|
|
20230913,185300,376918750,14250,14250,14250,14250,0
|
|
20230913,185200,376918750,14250,14250,14250,14250,0
|
|
20230913,185100,376918750,14250,14250,14250,14250,0
|
|
20230913,185000,376918750,14250,14250,14250,14250,0
|
|
20230913,184900,376918750,14250,14250,14250,14250,0
|
|
20230913,184800,376918750,14250,14250,14250,14250,0
|
|
20230913,184700,376918750,14250,14250,14250,14250,0
|
|
20230913,184600,376918750,14250,14250,14250,14250,0
|
|
20230913,184500,376918750,14250,14250,14250,14250,0
|
|
20230913,184400,376918750,14250,14250,14250,14250,0
|
|
20230913,184300,376918750,14250,14250,14250,14250,0
|
|
20230913,184200,376918750,14250,14250,14250,14250,0
|
|
20230913,184100,376918750,14250,14250,14250,14250,0
|
|
20230913,184000,376918750,14250,14250,14250,14250,0
|
|
20230913,183900,376918750,14250,14250,14250,14250,0
|
|
20230913,183800,376918750,14250,14250,14250,14250,0
|
|
20230913,183700,376918750,14250,14250,14250,14250,0
|
|
20230913,183600,376918750,14250,14250,14250,14250,0
|
|
20230913,183500,376918750,14250,14250,14250,14250,0
|
|
20230913,183400,376918750,14250,14250,14250,14250,0
|
|
20230913,183300,376918750,14250,14250,14250,14250,0
|
|
20230913,183200,376918750,14250,14250,14250,14250,0
|
|
20230913,183100,376918750,14250,14250,14250,14250,0
|
|
20230913,183000,376918750,14250,14250,14250,14250,0
|
|
20230913,182900,376918750,14250,14250,14250,14250,0
|
|
20230913,182800,376918750,14250,14250,14250,14250,0
|
|
20230913,182700,376918750,14250,14250,14250,14250,0
|
|
20230913,182600,376918750,14250,14250,14250,14250,0
|
|
20230913,182500,376918750,14250,14250,14250,14250,429
|
|
20230913,182400,376918750,14250,14250,14250,14250,0
|
|
20230913,182300,376918750,14250,14250,14250,14250,0
|
|
20230913,182200,376918750,14250,14250,14250,14250,0
|
|
20230913,182100,376918750,14250,14250,14250,14250,0
|
|
20230913,182000,376918750,14250,14250,14250,14250,0
|
|
20230913,181900,376918750,14250,14250,14250,14250,0
|
|
20230913,181800,376918750,14250,14250,14250,14250,0
|
|
20230913,181700,376918750,14250,14250,14250,14250,0
|
|
20230913,181600,376918750,14250,14250,14250,14250,0
|
|
20230913,181500,376918750,14250,14250,14250,14250,0
|
|
20230913,181400,376918750,14250,14250,14250,14250,0
|
|
20230913,181300,376918750,14250,14250,14250,14250,0
|
|
20230913,181200,376918750,14250,14250,14250,14250,0
|
|
20230913,181100,376918750,14250,14250,14250,14250,0
|
|
20230913,181000,376918750,14250,14250,14250,14250,0
|
|
20230913,180900,376918750,14250,14250,14250,14250,0
|
|
20230913,180800,376918750,14250,14250,14250,14250,0
|
|
20230913,180700,376918750,14250,14250,14250,14250,0
|
|
20230913,180600,376918750,14250,14250,14250,14250,0
|
|
20230913,180500,376918750,14250,14250,14250,14250,0
|
|
20230913,180400,376918750,14250,14250,14250,14250,0
|
|
20230913,180300,376918750,14250,14250,14250,14250,0
|
|
20230913,180200,376918750,14250,14250,14250,14250,0
|
|
20230913,180100,376918750,14250,14250,14250,14250,0
|
|
20230913,180000,376918750,14250,14250,14250,14250,0
|
|
20230913,175900,376918750,14250,14250,14250,14250,0
|
|
20230913,175800,376918750,14250,14250,14250,14250,0
|
|
20230913,175700,376918750,14250,14250,14250,14250,0
|
|
20230913,175600,376918750,14250,14250,14250,14250,0
|
|
20230913,175500,376918750,14250,14250,14250,14250,429
|
|
20230913,175400,376918750,14250,14250,14250,14250,0
|
|
20230913,175300,376918750,14250,14250,14250,14250,0
|
|
20230913,175200,376918750,14250,14250,14250,14250,0
|
|
20230913,175100,376918750,14250,14250,14250,14250,0
|
|
20230913,175000,376918750,14250,14250,14250,14250,0
|
|
20230913,174900,376918750,14250,14250,14250,14250,0
|
|
20230913,174800,376918750,14250,14250,14250,14250,0
|
|
20230913,174700,376918750,14250,14250,14250,14250,0
|
|
20230913,174600,376918750,14250,14250,14250,14250,0
|
|
20230913,174500,376918750,14250,14250,14250,14250,0
|
|
20230913,174400,376918750,14250,14250,14250,14250,0
|
|
20230913,174300,376918750,14250,14250,14250,14250,0
|
|
20230913,174200,376918750,14250,14250,14250,14250,0
|
|
20230913,174100,376918750,14250,14250,14250,14250,0
|
|
20230913,174000,376918750,14250,14250,14250,14250,0
|
|
20230913,173900,376918750,14250,14250,14250,14250,0
|
|
20230913,173800,376918750,14250,14250,14250,14250,0
|
|
20230913,173700,376918750,14250,14250,14250,14250,0
|
|
20230913,173600,376918750,14250,14250,14250,14250,0
|
|
20230913,173500,376918750,14250,14250,14250,14250,0
|
|
20230913,173400,376918750,14250,14250,14250,14250,0
|
|
20230913,173300,376918750,14250,14250,14250,14250,0
|
|
20230913,173200,376918750,14250,14250,14250,14250,0
|
|
20230913,173100,376918750,14250,14250,14250,14250,0
|
|
20230913,173000,376918750,14250,14250,14250,14250,0
|
|
20230913,172900,376918750,14250,14250,14250,14250,0
|
|
20230913,172800,376918750,14250,14250,14250,14250,0
|
|
20230913,172700,376918750,14250,14250,14250,14250,0
|
|
20230913,172600,376918750,14250,14250,14250,14250,0
|
|
20230913,172500,376918750,14250,14250,14250,14250,429
|
|
20230913,172400,376918750,14250,14250,14250,14250,0
|
|
20230913,172300,376918750,14250,14250,14250,14250,0
|
|
20230913,172200,376918750,14250,14250,14250,14250,0
|
|
20230913,172100,376918750,14250,14250,14250,14250,0
|
|
20230913,172000,376918750,14250,14250,14250,14250,0
|
|
20230913,171900,376918750,14250,14250,14250,14250,0
|
|
20230913,171800,376918750,14250,14250,14250,14250,0
|
|
20230913,171700,376918750,14250,14250,14250,14250,0
|
|
20230913,171600,376918750,14250,14250,14250,14250,0
|
|
20230913,171500,376918750,14250,14250,14250,14250,0
|
|
20230913,171400,376918750,14250,14250,14250,14250,0
|
|
20230913,171300,376918750,14250,14250,14250,14250,0
|
|
20230913,171200,376918750,14250,14250,14250,14250,0
|
|
20230913,171100,376918750,14250,14250,14250,14250,0
|
|
20230913,171000,376918750,14250,14250,14250,14250,0
|
|
20230913,170900,376918750,14250,14250,14250,14250,0
|
|
20230913,170800,376918750,14250,14250,14250,14250,0
|
|
20230913,170700,376918750,14250,14250,14250,14250,0
|
|
20230913,170600,376918750,14250,14250,14250,14250,0
|
|
20230913,170500,376918750,14250,14250,14250,14250,0
|
|
20230913,170400,376918750,14250,14250,14250,14250,0
|
|
20230913,170300,376918750,14250,14250,14250,14250,0
|
|
20230913,170200,376918750,14250,14250,14250,14250,0
|
|
20230913,170100,376918750,14250,14250,14250,14250,0
|
|
20230913,170000,376918750,14250,14250,14250,14250,0
|
|
20230913,165900,376918750,14250,14250,14250,14250,0
|
|
20230913,165800,376918750,14250,14250,14250,14250,0
|
|
20230913,165700,376918750,14250,14250,14250,14250,0
|
|
20230913,165600,376918750,14250,14250,14250,14250,0
|
|
20230913,165500,376918750,14250,14250,14250,14250,429
|
|
20230913,165400,376918750,14250,14250,14250,14250,0
|
|
20230913,165300,376918750,14250,14250,14250,14250,0
|
|
20230913,165200,376918750,14250,14250,14250,14250,0
|
|
20230913,165100,376918750,14250,14250,14250,14250,0
|
|
20230913,165000,376918750,14250,14250,14250,14250,0
|
|
20230913,164900,376918750,14250,14250,14250,14250,0
|
|
20230913,164800,376918750,14250,14250,14250,14250,0
|
|
20230913,164700,376918750,14250,14250,14250,14250,0
|
|
20230913,164600,376918750,14250,14250,14250,14250,0
|
|
20230913,164500,376918750,14250,14250,14250,14250,0
|
|
20230913,164400,376918750,14250,14250,14250,14250,0
|
|
20230913,164300,376918750,14250,14250,14250,14250,0
|
|
20230913,164200,376918750,14250,14250,14250,14250,0
|
|
20230913,164100,376918750,14250,14250,14250,14250,0
|
|
20230913,164000,376918750,14250,14250,14250,14250,0
|
|
20230913,163900,376918750,14250,14250,14250,14250,0
|
|
20230913,163800,376918750,14250,14250,14250,14250,0
|
|
20230913,163700,376918750,14250,14250,14250,14250,0
|
|
20230913,163600,376918750,14250,14250,14250,14250,0
|
|
20230913,163500,376918750,14250,14250,14250,14250,0
|
|
20230913,163400,376918750,14250,14250,14250,14250,0
|
|
20230913,163300,376918750,14250,14250,14250,14250,0
|
|
20230913,163200,376918750,14250,14250,14250,14250,0
|
|
20230913,163100,376918750,14250,14250,14250,14250,0
|
|
20230913,163000,376918750,14250,14250,14250,14250,0
|
|
20230913,162900,376918750,14250,14250,14250,14250,0
|
|
20230913,162800,376918750,14250,14250,14250,14250,0
|
|
20230913,162700,376918750,14250,14250,14250,14250,0
|
|
20230913,162600,376918750,14250,14250,14250,14250,0
|
|
20230913,162500,376918750,14250,14250,14250,14250,429
|
|
20230913,162400,376918750,14250,14250,14250,14250,0
|
|
20230913,162300,376918750,14250,14250,14250,14250,0
|
|
20230913,162200,376918750,14250,14250,14250,14250,0
|
|
20230913,162100,376918750,14250,14250,14250,14250,0
|
|
20230913,162000,376918750,14250,14250,14250,14250,0
|
|
20230913,161900,376918750,14250,14250,14250,14250,0
|
|
20230913,161800,376918750,14250,14250,14250,14250,0
|
|
20230913,161700,376918750,14250,14250,14250,14250,0
|
|
20230913,161600,376918750,14250,14250,14250,14250,0
|
|
20230913,161500,376918750,14250,14250,14250,14250,0
|
|
20230913,161400,376918750,14250,14250,14250,14250,0
|
|
20230913,161300,376918750,14250,14250,14250,14250,0
|
|
20230913,161200,376918750,14250,14250,14250,14250,0
|
|
20230913,161100,376918750,14250,14250,14250,14250,0
|
|
20230913,161000,376918750,14250,14250,14250,14250,0
|
|
20230913,160900,376918750,14250,14250,14250,14250,0
|
|
20230913,160800,376918750,14250,14250,14250,14250,0
|
|
20230913,160700,376918750,14250,14250,14250,14250,0
|
|
20230913,160600,376918750,14250,14250,14250,14250,0
|
|
20230913,160500,376918750,14250,14250,14250,14250,0
|
|
20230913,160400,376918750,14250,14250,14250,14250,0
|
|
20230913,160300,376918750,14250,14250,14250,14250,0
|
|
20230913,160200,376918750,14250,14250,14250,14250,0
|
|
20230913,160100,376918750,14250,14250,14250,14250,0
|
|
20230913,160000,376918750,14250,14250,14250,14250,0
|
|
20230913,155900,376918750,14250,14250,14250,14250,0
|
|
20230913,155800,376918750,14250,14250,14250,14250,0
|
|
20230913,155700,376918750,14250,14250,14250,14250,0
|
|
20230913,155600,376918750,14250,14250,14250,14250,0
|
|
20230913,155500,376918750,14250,14250,14250,14250,429
|
|
20230913,155400,376918750,14250,14250,14250,14250,0
|
|
20230913,155300,376918750,14250,14250,14250,14250,0
|
|
20230913,155200,376918750,14250,14250,14250,14250,0
|
|
20230913,155100,376918750,14250,14250,14250,14250,0
|
|
20230913,155000,376918750,14250,14250,14250,14250,0
|
|
20230913,154900,376918750,14250,14250,14250,14250,0
|
|
20230913,154800,376918750,14250,14250,14250,14250,0
|
|
20230913,154700,376918750,14250,14250,14250,14250,0
|
|
20230913,154600,376918750,14250,14250,14250,14250,0
|
|
20230913,154500,376918750,14250,14250,14250,14250,0
|
|
20230913,154400,376918750,14250,14250,14250,14250,0
|
|
20230913,154300,376918750,14250,14250,14250,14250,0
|
|
20230913,154200,376918750,14250,14250,14250,14250,0
|
|
20230913,154100,376918750,14250,14250,14250,14250,0
|
|
20230913,154000,376918750,14250,14250,14250,14250,0
|
|
20230913,153900,376918750,14250,14250,14250,14250,0
|
|
20230913,153800,376918750,14250,14250,14250,14250,0
|
|
20230913,153700,376918750,14250,14250,14250,14250,0
|
|
20230913,153600,376918750,14250,14250,14250,14250,0
|
|
20230913,153500,376918750,14250,14250,14250,14250,0
|
|
20230913,153400,376918750,14250,14250,14250,14250,0
|
|
20230913,153300,376918750,14250,14250,14250,14250,0
|
|
20230913,153200,376918750,14250,14250,14250,14250,0
|
|
20230913,153100,376918750,14250,14250,14250,14250,0
|
|
20230913,153000,376918750,14250,14250,14250,14250,429
|
|
20230913,152900,370805500,14280,14280,14280,14280,0
|
|
20230913,152800,370805500,14280,14280,14280,14280,0
|
|
20230913,152700,370805500,14280,14280,14280,14280,0
|
|
20230913,152600,370805500,14280,14280,14280,14280,0
|
|
20230913,152500,370805500,14280,14280,14280,14280,0
|
|
20230913,152400,370805500,14280,14280,14280,14280,0
|
|
20230913,152300,370805500,14280,14280,14280,14280,0
|
|
20230913,152200,370805500,14280,14280,14280,14280,0
|
|
20230913,152100,370805500,14280,14280,14280,14280,0
|
|
20230913,152000,370805500,14280,14280,14280,14280,0
|
|
20230913,151900,370805500,14280,14280,14280,14250,230
|
|
20230913,151800,367524470,14310,14290,14310,14290,9
|
|
20230913,151700,367395760,14290,14310,14310,14280,65
|
|
20230913,151600,366466020,14310,14310,14310,14310,14
|
|
20230913,151500,366265680,14330,14330,14340,14330,19
|
|
20230913,151400,365993370,14340,14340,14340,14340,164
|
|
20230913,151300,363641610,14360,14360,14360,14360,8
|
|
20230913,151200,363526730,14390,14390,14390,14390,0
|
|
20230913,151100,363526730,14390,14390,14390,14390,0
|
|
20230913,151000,363526730,14390,14330,14390,14310,73
|
|
20230913,150900,362480600,14400,14400,14400,14400,0
|
|
20230913,150800,362480600,14400,14400,14400,14400,0
|
|
20230913,150700,362480600,14400,14400,14400,14400,0
|
|
20230913,150600,362480600,14400,14400,14400,14400,0
|
|
20230913,150500,362480600,14400,14400,14400,14400,1
|
|
20230913,150400,362466200,14310,14380,14380,14310,267
|
|
20230913,150300,358630170,14400,14400,14400,14400,57
|
|
20230913,150200,357809370,14380,14380,14380,14380,200
|
|
20230913,150100,354933370,14400,14400,14400,14400,70
|
|
20230913,150000,353925370,14400,14400,14400,14400,75
|
|
20230913,145900,352845370,14400,14420,14420,14400,28
|
|
20230913,145800,352441970,14420,14400,14420,14400,101
|
|
20230913,145700,350987550,14400,14400,14400,14400,201
|
|
20230913,145600,348093150,14400,14400,14400,14400,0
|
|
20230913,145500,348093150,14400,14400,14400,14400,2
|
|
20230913,145400,348064350,14380,14380,14380,14380,57
|
|
20230913,145300,347244690,14400,14420,14420,14400,105
|
|
20230913,145200,345731810,14410,14410,14420,14390,108
|
|
20230913,145100,344176940,14400,14370,14400,14370,845
|
|
20230913,145000,332014730,14370,14360,14370,14360,250
|
|
20230913,144900,328422500,14360,14360,14360,14360,2
|
|
20230913,144800,328393780,14350,14360,14360,14340,122
|
|
20230913,144700,326642000,14340,14360,14360,14330,114
|
|
20230913,144600,325007840,14360,14360,14360,14360,1
|
|
20230913,144500,324993480,14330,14360,14360,14330,8
|
|
20230913,144400,324878810,14330,14330,14330,14330,1
|
|
20230913,144300,324864480,14360,14280,14360,14280,201
|
|
20230913,144200,321994120,14360,14360,14360,14360,0
|
|
20230913,144100,321994120,14360,14350,14360,14350,2
|
|
20230913,144000,321965410,14350,14350,14350,14350,4
|
|
20230913,143900,321908010,14280,14280,14280,14280,301
|
|
20230913,143800,317609730,14360,14360,14360,14340,51
|
|
20230913,143700,316877390,14350,14340,14350,14280,48
|
|
20230913,143600,316190670,14280,14290,14290,14280,128
|
|
20230913,143500,314361830,14350,14360,14360,14340,4
|
|
20230913,143400,314304430,14380,14380,14380,14380,1
|
|
20230913,143300,314290050,14370,14370,14370,14370,50
|
|
20230913,143200,313571550,14380,14370,14380,14370,12
|
|
20230913,143100,313399100,14370,14360,14370,14360,303
|
|
20230913,143000,309046990,14360,14360,14360,14360,0
|
|
20230913,142900,309046990,14360,14360,14360,14360,0
|
|
20230913,142800,309046990,14360,14360,14360,14360,1
|
|
20230913,142700,309032630,14350,14280,14350,14280,124
|
|
20230913,142600,307258620,14350,14290,14350,14290,105
|
|
20230913,142500,305753410,14250,14200,14350,14140,4288
|
|
20230913,142400,244651660,14110,14110,14110,14110,1
|
|
20230913,142300,244637550,14200,14200,14200,14200,0
|
|
20230913,142200,244637550,14200,14180,14200,14180,257
|
|
20230913,142100,240988760,14180,14180,14180,14180,0
|
|
20230913,142000,240988760,14180,14180,14180,14180,0
|
|
20230913,141900,240988760,14180,14170,14180,14170,130
|
|
20230913,141800,239146650,14150,14110,14150,14110,248
|
|
20230913,141700,235643220,14110,14110,14110,14110,5
|
|
20230913,141600,235572670,14110,14080,14110,14080,410
|
|
20230913,141500,229797370,14080,14080,14080,14080,1
|
|
20230913,141400,229783290,14080,14080,14080,14080,0
|
|
20230913,141300,229783290,14080,14080,14080,14080,0
|
|
20230913,141200,229783290,14080,14080,14080,14080,0
|
|
20230913,141100,229783290,14080,14080,14080,14080,0
|
|
20230913,141000,229783290,14080,14080,14080,14080,0
|
|
20230913,140900,229783290,14080,14080,14080,14080,0
|
|
20230913,140800,229783290,14080,14080,14080,14080,0
|
|
20230913,140700,229783290,14080,14080,14080,14080,1
|
|
20230913,140600,229769210,14090,14090,14090,14090,0
|
|
20230913,140500,229769210,14090,14090,14090,14090,0
|
|
20230913,140400,229769210,14090,14090,14090,14090,0
|
|
20230913,140300,229769210,14090,14090,14090,14090,0
|
|
20230913,140200,229769210,14090,14090,14090,14090,0
|
|
20230913,140100,229769210,14090,14090,14090,14090,0
|
|
20230913,140000,229769210,14090,14090,14090,14090,0
|
|
20230913,135900,229769210,14090,14090,14090,14090,0
|
|
20230913,135800,229769210,14090,14090,14090,14090,0
|
|
20230913,135700,229769210,14090,14090,14090,14090,0
|
|
20230913,135600,229769210,14090,14090,14090,14090,0
|
|
20230913,135500,229769210,14090,14090,14090,14090,0
|
|
20230913,135400,229769210,14090,14090,14090,14090,2
|
|
20230913,135300,229741030,14080,14080,14080,14080,0
|
|
20230913,135200,229741030,14080,14070,14080,14070,13
|
|
20230913,135100,229558010,14030,14030,14030,14030,0
|
|
20230913,135000,229558010,14030,14030,14030,14030,0
|
|
20230913,134900,229558010,14030,14030,14030,14030,0
|
|
20230913,134800,229558010,14030,14030,14030,14030,0
|
|
20230913,134700,229558010,14030,14030,14030,14030,0
|
|
20230913,134600,229558010,14030,14030,14030,14030,0
|
|
20230913,134500,229558010,14030,14030,14030,14030,0
|
|
20230913,134400,229558010,14030,14040,14040,14030,2
|
|
20230913,134300,229529940,14030,14030,14030,14030,0
|
|
20230913,134200,229529940,14030,14030,14030,14030,0
|
|
20230913,134100,229529940,14030,14080,14090,14030,129
|
|
20230913,134000,227719630,14050,14050,14050,14050,1
|
|
20230913,133900,227705580,14100,14100,14100,14100,0
|
|
20230913,133800,227705580,14100,14100,14100,14100,0
|
|
20230913,133700,227705580,14100,14100,14100,14100,0
|
|
20230913,133600,227705580,14100,14100,14100,14100,1
|
|
20230913,133500,227691480,14100,14100,14100,14100,0
|
|
20230913,133400,227691480,14100,14100,14100,14100,0
|
|
20230913,133300,227691480,14100,14100,14100,14100,0
|
|
20230913,133200,227691480,14100,14100,14100,14100,0
|
|
20230913,133100,227691480,14100,14100,14100,14100,0
|
|
20230913,133000,227691480,14100,14100,14100,14100,0
|
|
20230913,132900,227691480,14100,14100,14100,14100,0
|
|
20230913,132800,227691480,14100,14100,14100,14100,0
|
|
20230913,132700,227691480,14100,14100,14100,14100,0
|
|
20230913,132600,227691480,14100,14090,14100,14090,2
|
|
20230913,132500,227663290,14050,14050,14050,14050,0
|
|
20230913,132400,227663290,14050,14050,14050,14050,1
|
|
20230913,132300,227649240,14100,14100,14100,14100,0
|
|
20230913,132200,227649240,14100,14100,14100,14100,0
|
|
20230913,132100,227649240,14100,14100,14100,14100,1
|
|
20230913,132000,227635140,14090,14090,14090,14090,91
|
|
20230913,131900,226352950,14090,14090,14090,14090,0
|
|
20230913,131800,226352950,14090,14090,14090,14090,0
|
|
20230913,131700,226352950,14090,14090,14090,14090,0
|
|
20230913,131600,226352950,14090,14090,14090,14090,0
|
|
20230913,131500,226352950,14090,14090,14090,14090,0
|
|
20230913,131400,226352950,14090,14090,14090,14090,0
|
|
20230913,131300,226352950,14090,14090,14090,14090,0
|
|
20230913,131200,226352950,14090,14090,14090,14090,0
|
|
20230913,131100,226352950,14090,14090,14090,14090,0
|
|
20230913,131000,226352950,14090,14090,14090,14090,0
|
|
20230913,130900,226352950,14090,14090,14090,14090,0
|
|
20230913,130800,226352950,14090,14090,14090,14090,0
|
|
20230913,130700,226352950,14090,14090,14090,14090,0
|
|
20230913,130600,226352950,14090,14090,14090,14090,0
|
|
20230913,130500,226352950,14090,14090,14090,14090,0
|
|
20230913,130400,226352950,14090,14090,14090,14090,0
|
|
20230913,130300,226352950,14090,14090,14090,14090,0
|
|
20230913,130200,226352950,14090,14090,14090,14090,0
|
|
20230913,130100,226352950,14090,14050,14090,14040,2497
|
|
20230913,130000,191286170,14090,14050,14090,14050,81
|
|
20230913,125900,190146080,14050,14050,14050,14050,0
|
|
20230913,125800,190146080,14050,14050,14050,14050,82
|
|
20230913,125700,188993980,14090,14090,14090,14090,0
|
|
20230913,125600,188993980,14090,14090,14090,14090,1
|
|
20230913,125500,188979890,14050,14050,14050,14050,10
|
|
20230913,125400,188839390,14090,14090,14090,14090,0
|
|
20230913,125300,188839390,14090,14090,14090,14090,0
|
|
20230913,125200,188839390,14090,14090,14090,14090,0
|
|
20230913,125100,188839390,14090,14090,14090,14090,0
|
|
20230913,125000,188839390,14090,14090,14090,14090,0
|
|
20230913,124900,188839390,14090,14090,14090,14090,0
|
|
20230913,124800,188839390,14090,14090,14090,14090,0
|
|
20230913,124700,188839390,14090,14090,14090,14090,0
|
|
20230913,124600,188839390,14090,14090,14090,14090,0
|
|
20230913,124500,188839390,14090,14090,14090,14090,0
|
|
20230913,124400,188839390,14090,14090,14090,14090,0
|
|
20230913,124300,188839390,14090,14090,14090,14090,0
|
|
20230913,124200,188839390,14090,14090,14090,14090,0
|
|
20230913,124100,188839390,14090,14090,14090,14090,0
|
|
20230913,124000,188839390,14090,14090,14090,14090,1
|
|
20230913,123900,188825300,14090,14090,14090,14090,0
|
|
20230913,123800,188825300,14090,14090,14090,14090,0
|
|
20230913,123700,188825300,14090,14090,14090,14090,0
|
|
20230913,123600,188825300,14090,14030,14090,14000,1649
|
|
20230913,123500,165726680,14110,14060,14110,14030,3501
|
|
20230913,123400,116569090,14110,14110,14110,14110,0
|
|
20230913,123300,116569090,14110,14110,14110,14110,0
|
|
20230913,123200,116569090,14110,14110,14110,14110,0
|
|
20230913,123100,116569090,14110,14110,14110,14110,0
|
|
20230913,123000,116569090,14110,14110,14110,14110,0
|
|
20230913,122900,116569090,14110,14100,14110,14100,2
|
|
20230913,122800,116540880,14070,14070,14070,14070,0
|
|
20230913,122700,116540880,14070,14070,14070,14070,398
|
|
20230913,122600,110941020,14070,14070,14070,14070,0
|
|
20230913,122500,110941020,14070,14070,14070,14070,0
|
|
20230913,122400,110941020,14070,14070,14070,14070,0
|
|
20230913,122300,110941020,14070,14070,14070,14070,1
|
|
20230913,122200,110926950,14070,14070,14070,14070,0
|
|
20230913,122100,110926950,14070,14070,14070,14070,1
|
|
20230913,122000,110912880,14060,14060,14060,14060,0
|
|
20230913,121900,110912880,14060,14060,14060,14060,0
|
|
20230913,121800,110912880,14060,14060,14060,14060,0
|
|
20230913,121700,110912880,14060,14070,14070,14060,57
|
|
20230913,121600,110111410,14110,14110,14110,14110,0
|
|
20230913,121500,110111410,14110,14110,14110,14110,0
|
|
20230913,121400,110111410,14110,14110,14110,14110,0
|
|
20230913,121300,110111410,14110,14110,14110,14110,0
|
|
20230913,121200,110111410,14110,14110,14110,14110,0
|
|
20230913,121100,110111410,14110,14110,14110,14110,0
|
|
20230913,121000,110111410,14110,14110,14110,14110,0
|
|
20230913,120900,110111410,14110,14110,14110,14110,0
|
|
20230913,120800,110111410,14110,14110,14110,14110,0
|
|
20230913,120700,110111410,14110,14110,14110,14110,0
|
|
20230913,120600,110111410,14110,14110,14110,14110,0
|
|
20230913,120500,110111410,14110,14110,14110,14110,0
|
|
20230913,120400,110111410,14110,14110,14110,14110,0
|
|
20230913,120300,110111410,14110,14110,14110,14110,0
|
|
20230913,120200,110111410,14110,14110,14110,14110,0
|
|
20230913,120100,110111410,14110,14110,14110,14110,0
|
|
20230913,120000,110111410,14110,14110,14110,14110,0
|
|
20230913,115900,110111410,14110,14110,14110,14110,0
|
|
20230913,115800,110111410,14110,14110,14110,14110,0
|
|
20230913,115700,110111410,14110,14100,14110,14100,2
|
|
20230913,115600,110083200,14130,14130,14130,14130,0
|
|
20230913,115500,110083200,14130,14130,14130,14130,0
|
|
20230913,115400,110083200,14130,14130,14130,14130,0
|
|
20230913,115300,110083200,14130,14130,14130,14130,0
|
|
20230913,115200,110083200,14130,14130,14130,14130,0
|
|
20230913,115100,110083200,14130,14130,14130,14130,0
|
|
20230913,115000,110083200,14130,14130,14130,14130,0
|
|
20230913,114900,110083200,14130,14130,14130,14130,0
|
|
20230913,114800,110083200,14130,14130,14130,14130,0
|
|
20230913,114700,110083200,14130,14130,14130,14130,0
|
|
20230913,114600,110083200,14130,14130,14130,14130,0
|
|
20230913,114500,110083200,14130,14130,14130,14130,0
|
|
20230913,114400,110083200,14130,14130,14130,14130,0
|
|
20230913,114300,110083200,14130,14130,14130,14130,0
|
|
20230913,114200,110083200,14130,14130,14130,14130,0
|
|
20230913,114100,110083200,14130,14130,14130,14130,0
|
|
20230913,114000,110083200,14130,14130,14130,14130,0
|
|
20230913,113900,110083200,14130,14130,14130,14130,0
|
|
20230913,113800,110083200,14130,14130,14130,14130,0
|
|
20230913,113700,110083200,14130,14130,14130,14130,0
|
|
20230913,113600,110083200,14130,14130,14130,14130,0
|
|
20230913,113500,110083200,14130,14130,14130,14130,0
|
|
20230913,113400,110083200,14130,14120,14130,14120,2
|
|
20230913,113300,110054950,14050,14130,14130,14050,4
|
|
20230913,113200,109998510,14040,14040,14040,14040,0
|
|
20230913,113100,109998510,14040,14040,14040,14040,1
|
|
20230913,113000,109984470,14130,14130,14130,14130,0
|
|
20230913,112900,109984470,14130,14130,14130,14130,0
|
|
20230913,112800,109984470,14130,14040,14130,14040,2
|
|
20230913,112700,109956300,14140,14140,14140,14140,0
|
|
20230913,112600,109956300,14140,14140,14140,14140,0
|
|
20230913,112500,109956300,14140,14140,14140,14140,0
|
|
20230913,112400,109956300,14140,14140,14140,14140,0
|
|
20230913,112300,109956300,14140,14140,14140,14140,1
|
|
20230913,112200,109942160,14030,14090,14170,14030,1114
|
|
20230913,112100,94287650,14170,14170,14170,14170,0
|
|
20230913,112000,94287650,14170,14110,14170,14100,567
|
|
20230913,111900,86289620,14190,14130,14190,14110,701
|
|
20230913,111800,76389760,14200,14200,14200,14200,0
|
|
20230913,111700,76389760,14200,14200,14200,14200,0
|
|
20230913,111600,76389760,14200,14200,14200,14200,0
|
|
20230913,111500,76389760,14200,14200,14200,14200,0
|
|
20230913,111400,76389760,14200,14200,14200,14200,0
|
|
20230913,111300,76389760,14200,14200,14200,14200,0
|
|
20230913,111200,76389760,14200,14200,14200,14200,0
|
|
20230913,111100,76389760,14200,14200,14200,14200,0
|
|
20230913,111000,76389760,14200,14200,14200,14200,0
|
|
20230913,110900,76389760,14200,14200,14200,14200,0
|
|
20230913,110800,76389760,14200,14150,14200,14150,2
|
|
20230913,110700,76361410,14160,14160,14160,14160,0
|
|
20230913,110600,76361410,14160,14160,14160,14160,100
|
|
20230913,110500,74945410,14210,14210,14210,14210,0
|
|
20230913,110400,74945410,14210,14210,14210,14210,0
|
|
20230913,110300,74945410,14210,14210,14210,14210,0
|
|
20230913,110200,74945410,14210,14210,14210,14210,0
|
|
20230913,110100,74945410,14210,14210,14210,14210,0
|
|
20230913,110000,74945410,14210,14210,14210,14210,35
|
|
20230913,105900,74448060,14210,14210,14210,14210,0
|
|
20230913,105800,74448060,14210,14210,14210,14210,33
|
|
20230913,105700,73979130,14210,14210,14210,14210,1
|
|
20230913,105600,73964920,14130,14130,14130,14130,28
|
|
20230913,105500,73569280,14130,14130,14130,14130,8
|
|
20230913,105400,73456240,14140,14150,14150,14130,94
|
|
20230913,105300,72126590,14220,14220,14220,14220,0
|
|
20230913,105200,72126590,14220,14160,14230,14150,115
|
|
20230913,105100,70499180,14170,14170,14170,14170,1
|
|
20230913,105000,70485010,14240,14240,14240,14240,0
|
|
20230913,104900,70485010,14240,14240,14240,14240,1
|
|
20230913,104800,70470770,14170,14170,14170,14170,205
|
|
20230913,104700,67565920,14180,14180,14180,14180,0
|
|
20230913,104600,67565920,14180,14180,14180,14180,86
|
|
20230913,104500,66346440,14240,14240,14240,14240,0
|
|
20230913,104400,66346440,14240,14240,14240,14240,0
|
|
20230913,104300,66346440,14240,14240,14240,14240,0
|
|
20230913,104200,66346440,14240,14240,14240,14240,0
|
|
20230913,104100,66346440,14240,14240,14240,14240,0
|
|
20230913,104000,66346440,14240,14240,14240,14240,17
|
|
20230913,103900,66104360,14240,14240,14240,14240,0
|
|
20230913,103800,66104360,14240,14240,14240,14240,0
|
|
20230913,103700,66104360,14240,14240,14240,14240,0
|
|
20230913,103600,66104360,14240,14240,14240,14240,0
|
|
20230913,103500,66104360,14240,14240,14240,14240,0
|
|
20230913,103400,66104360,14240,14240,14240,14240,0
|
|
20230913,103300,66104360,14240,14240,14240,14240,0
|
|
20230913,103200,66104360,14240,14240,14240,14240,1
|
|
20230913,103100,66090120,14190,14190,14190,14190,516
|
|
20230913,103000,58768080,14200,14200,14200,14200,457
|
|
20230913,102900,52278680,14240,14240,14240,14240,0
|
|
20230913,102800,52278680,14240,14240,14240,14240,0
|
|
20230913,102700,52278680,14240,14240,14240,14240,0
|
|
20230913,102600,52278680,14240,14240,14240,14240,0
|
|
20230913,102500,52278680,14240,14240,14240,14240,20
|
|
20230913,102400,51993880,14240,14240,14240,14240,0
|
|
20230913,102300,51993880,14240,14240,14240,14240,0
|
|
20230913,102200,51993880,14240,14240,14240,14240,1
|
|
20230913,102100,51979640,14200,14200,14200,14200,343
|
|
20230913,102000,47109040,14250,14250,14250,14250,0
|
|
20230913,101900,47109040,14250,14250,14250,14250,0
|
|
20230913,101800,47109040,14250,14250,14250,14250,0
|
|
20230913,101700,47109040,14250,14250,14250,14250,0
|
|
20230913,101600,47109040,14250,14250,14250,14250,0
|
|
20230913,101500,47109040,14250,14250,14250,14250,0
|
|
20230913,101400,47109040,14250,14250,14250,14250,9
|
|
20230913,101300,46980790,14250,14250,14250,14250,0
|
|
20230913,101200,46980790,14250,14250,14250,14250,1
|
|
20230913,101100,46966540,14250,14250,14250,14250,0
|
|
20230913,101000,46966540,14250,14250,14250,14250,0
|
|
20230913,100900,46966540,14250,14250,14250,14250,0
|
|
20230913,100800,46966540,14250,14250,14250,14250,0
|
|
20230913,100700,46966540,14250,14250,14250,14250,0
|
|
20230913,100600,46966540,14250,14250,14250,14250,0
|
|
20230913,100500,46966540,14250,14250,14250,14250,0
|
|
20230913,100400,46966540,14250,14250,14250,14250,9
|
|
20230913,100300,46838290,14280,14280,14280,14280,0
|
|
20230913,100200,46838290,14280,14280,14280,14280,5
|
|
20230913,100100,46766890,14280,14280,14280,14280,0
|
|
20230913,100000,46766890,14280,14280,14280,14280,1
|
|
20230913,095900,46752610,14280,14280,14280,14280,5
|
|
20230913,095800,46681210,14290,14290,14290,14290,0
|
|
20230913,095700,46681210,14290,14290,14290,14290,0
|
|
20230913,095600,46681210,14290,14290,14290,14290,0
|
|
20230913,095500,46681210,14290,14290,14290,14290,0
|
|
20230913,095400,46681210,14290,14200,14290,14200,213
|
|
20230913,095300,43656520,14200,14210,14210,14200,678
|
|
20230913,095200,34027140,14290,14290,14290,14290,0
|
|
20230913,095100,34027140,14290,14290,14290,14290,0
|
|
20230913,095000,34027140,14290,14290,14290,14290,0
|
|
20230913,094900,34027140,14290,14290,14290,14290,0
|
|
20230913,094800,34027140,14290,14290,14290,14290,0
|
|
20230913,094700,34027140,14290,14290,14290,14290,0
|
|
20230913,094600,34027140,14290,14290,14290,14290,0
|
|
20230913,094500,34027140,14290,14290,14290,14290,0
|
|
20230913,094400,34027140,14290,14290,14290,14290,0
|
|
20230913,094300,34027140,14290,14290,14290,14290,2
|
|
20230913,094200,33998560,14290,14290,14290,14290,0
|
|
20230913,094100,33998560,14290,14290,14290,14290,0
|
|
20230913,094000,33998560,14290,14290,14290,14290,0
|
|
20230913,093900,33998560,14290,14290,14290,14290,0
|
|
20230913,093800,33998560,14290,14290,14290,14290,0
|
|
20230913,093700,33998560,14290,14290,14290,14290,0
|
|
20230913,093600,33998560,14290,14290,14290,14290,0
|
|
20230913,093500,33998560,14290,14290,14290,14290,0
|
|
20230913,093400,33998560,14290,14290,14290,14290,21
|
|
20230913,093300,33698470,14290,14290,14290,14290,0
|
|
20230913,093200,33698470,14290,14290,14290,14290,0
|
|
20230913,093100,33698470,14290,14290,14290,14290,0
|
|
20230913,093000,33698470,14290,14290,14290,14290,3
|
|
20230913,092900,33655600,14190,14190,14190,14190,0
|
|
20230913,092800,33655600,14190,14190,14190,14190,0
|
|
20230913,092700,33655600,14190,14190,14190,14190,0
|
|
20230913,092600,33655600,14190,14190,14190,14190,15
|
|
20230913,092500,33442750,14290,14290,14290,14290,0
|
|
20230913,092400,33442750,14290,14200,14290,14190,501
|
|
20230913,092300,26333380,14200,14200,14200,14200,1
|
|
20230913,092200,26319180,14200,14200,14200,14200,10
|
|
20230913,092100,26177180,14300,14300,14300,14300,0
|
|
20230913,092000,26177180,14300,14300,14300,14300,0
|
|
20230913,091900,26177180,14300,14300,14300,14300,0
|
|
20230913,091800,26177180,14300,14240,14300,14240,9
|
|
20230913,091700,26048720,14240,14230,14240,14180,504
|
|
20230913,091600,18899340,14240,14230,14240,14230,2
|
|
20230913,091500,18870870,14240,14230,14240,14230,39
|
|
20230913,091400,18315600,14230,14230,14230,14230,1
|
|
20230913,091300,18301370,14180,14180,14180,14180,0
|
|
20230913,091200,18301370,14180,14180,14180,14180,0
|
|
20230913,091100,18301370,14180,14180,14180,14180,13
|
|
20230913,091000,18117030,14230,14220,14230,14220,2
|
|
20230913,090900,18088580,14220,14200,14220,14200,3
|
|
20230913,090800,18045950,14170,14170,14170,14170,179
|
|
20230913,090700,15509520,14190,14190,14190,14190,0
|
|
20230913,090600,15509520,14190,14160,14190,14160,4
|
|
20230913,090500,15452820,14230,14230,14230,14230,0
|
|
20230913,090400,15452820,14230,14190,14230,14190,9
|
|
20230913,090300,15325010,14230,14230,14230,14230,0
|
|
20230913,090200,15325010,14230,14230,14230,14230,1
|
|
20230913,090100,15310780,14200,14200,14200,14200,186
|
|
20230913,090000,12669580,14250,14260,14260,14250,889
|