633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193000,443310790,14210,14210,14210,14210,940
|
|
20230906,192900,443310790,14210,14210,14210,14210,0
|
|
20230906,192800,443310790,14210,14210,14210,14210,0
|
|
20230906,192700,443310790,14210,14210,14210,14210,0
|
|
20230906,192600,443310790,14210,14210,14210,14210,0
|
|
20230906,192500,443310790,14210,14210,14210,14210,0
|
|
20230906,192400,443310790,14210,14210,14210,14210,0
|
|
20230906,192300,443310790,14210,14210,14210,14210,0
|
|
20230906,192200,443310790,14210,14210,14210,14210,0
|
|
20230906,192100,443310790,14210,14210,14210,14210,0
|
|
20230906,192000,443310790,14210,14210,14210,14210,0
|
|
20230906,191900,443310790,14210,14210,14210,14210,0
|
|
20230906,191800,443310790,14210,14210,14210,14210,0
|
|
20230906,191700,443310790,14210,14210,14210,14210,0
|
|
20230906,191600,443310790,14210,14210,14210,14210,0
|
|
20230906,191500,443310790,14210,14210,14210,14210,0
|
|
20230906,191400,443310790,14210,14210,14210,14210,0
|
|
20230906,191300,443310790,14210,14210,14210,14210,0
|
|
20230906,191200,443310790,14210,14210,14210,14210,0
|
|
20230906,191100,443310790,14210,14210,14210,14210,0
|
|
20230906,191000,443310790,14210,14210,14210,14210,0
|
|
20230906,190900,443310790,14210,14210,14210,14210,0
|
|
20230906,190800,443310790,14210,14210,14210,14210,0
|
|
20230906,190700,443310790,14210,14210,14210,14210,0
|
|
20230906,190600,443310790,14210,14210,14210,14210,0
|
|
20230906,190500,443310790,14210,14210,14210,14210,0
|
|
20230906,190400,443310790,14210,14210,14210,14210,0
|
|
20230906,190300,443310790,14210,14210,14210,14210,0
|
|
20230906,190200,443310790,14210,14210,14210,14210,0
|
|
20230906,190100,443310790,14210,14210,14210,14210,0
|
|
20230906,190000,443310790,14210,14210,14210,14210,940
|
|
20230906,185900,443310790,14210,14210,14210,14210,0
|
|
20230906,185800,443310790,14210,14210,14210,14210,0
|
|
20230906,185700,443310790,14210,14210,14210,14210,0
|
|
20230906,185600,443310790,14210,14210,14210,14210,0
|
|
20230906,185500,443310790,14210,14210,14210,14210,0
|
|
20230906,185400,443310790,14210,14210,14210,14210,0
|
|
20230906,185300,443310790,14210,14210,14210,14210,0
|
|
20230906,185200,443310790,14210,14210,14210,14210,0
|
|
20230906,185100,443310790,14210,14210,14210,14210,0
|
|
20230906,185000,443310790,14210,14210,14210,14210,0
|
|
20230906,184900,443310790,14210,14210,14210,14210,0
|
|
20230906,184800,443310790,14210,14210,14210,14210,0
|
|
20230906,184700,443310790,14210,14210,14210,14210,0
|
|
20230906,184600,443310790,14210,14210,14210,14210,0
|
|
20230906,184500,443310790,14210,14210,14210,14210,0
|
|
20230906,184400,443310790,14210,14210,14210,14210,0
|
|
20230906,184300,443310790,14210,14210,14210,14210,0
|
|
20230906,184200,443310790,14210,14210,14210,14210,0
|
|
20230906,184100,443310790,14210,14210,14210,14210,0
|
|
20230906,184000,443310790,14210,14210,14210,14210,0
|
|
20230906,183900,443310790,14210,14210,14210,14210,0
|
|
20230906,183800,443310790,14210,14210,14210,14210,0
|
|
20230906,183700,443310790,14210,14210,14210,14210,0
|
|
20230906,183600,443310790,14210,14210,14210,14210,0
|
|
20230906,183500,443310790,14210,14210,14210,14210,0
|
|
20230906,183400,443310790,14210,14210,14210,14210,0
|
|
20230906,183300,443310790,14210,14210,14210,14210,0
|
|
20230906,183200,443310790,14210,14210,14210,14210,0
|
|
20230906,183100,443310790,14210,14210,14210,14210,0
|
|
20230906,183000,443310790,14210,14210,14210,14210,940
|
|
20230906,182900,443310790,14210,14210,14210,14210,0
|
|
20230906,182800,443310790,14210,14210,14210,14210,0
|
|
20230906,182700,443310790,14210,14210,14210,14210,0
|
|
20230906,182600,443310790,14210,14210,14210,14210,0
|
|
20230906,182500,443310790,14210,14210,14210,14210,0
|
|
20230906,182400,443310790,14210,14210,14210,14210,0
|
|
20230906,182300,443310790,14210,14210,14210,14210,0
|
|
20230906,182200,443310790,14210,14210,14210,14210,0
|
|
20230906,182100,443310790,14210,14210,14210,14210,0
|
|
20230906,182000,443310790,14210,14210,14210,14210,0
|
|
20230906,181900,443310790,14210,14210,14210,14210,0
|
|
20230906,181800,443310790,14210,14210,14210,14210,0
|
|
20230906,181700,443310790,14210,14210,14210,14210,0
|
|
20230906,181600,443310790,14210,14210,14210,14210,0
|
|
20230906,181500,443310790,14210,14210,14210,14210,0
|
|
20230906,181400,443310790,14210,14210,14210,14210,0
|
|
20230906,181300,443310790,14210,14210,14210,14210,0
|
|
20230906,181200,443310790,14210,14210,14210,14210,0
|
|
20230906,181100,443310790,14210,14210,14210,14210,0
|
|
20230906,181000,443310790,14210,14210,14210,14210,0
|
|
20230906,180900,443310790,14210,14210,14210,14210,0
|
|
20230906,180800,443310790,14210,14210,14210,14210,0
|
|
20230906,180700,443310790,14210,14210,14210,14210,0
|
|
20230906,180600,443310790,14210,14210,14210,14210,0
|
|
20230906,180500,443310790,14210,14210,14210,14210,0
|
|
20230906,180400,443310790,14210,14210,14210,14210,0
|
|
20230906,180300,443310790,14210,14210,14210,14210,0
|
|
20230906,180200,443310790,14210,14210,14210,14210,0
|
|
20230906,180100,443310790,14210,14210,14210,14210,0
|
|
20230906,180000,443310790,14210,14210,14210,14210,940
|
|
20230906,175900,443310790,14210,14210,14210,14210,0
|
|
20230906,175800,443310790,14210,14210,14210,14210,0
|
|
20230906,175700,443310790,14210,14210,14210,14210,0
|
|
20230906,175600,443310790,14210,14210,14210,14210,0
|
|
20230906,175500,443310790,14210,14210,14210,14210,0
|
|
20230906,175400,443310790,14210,14210,14210,14210,0
|
|
20230906,175300,443310790,14210,14210,14210,14210,0
|
|
20230906,175200,443310790,14210,14210,14210,14210,0
|
|
20230906,175100,443310790,14210,14210,14210,14210,0
|
|
20230906,175000,443310790,14210,14210,14210,14210,0
|
|
20230906,174900,443310790,14210,14210,14210,14210,0
|
|
20230906,174800,443310790,14210,14210,14210,14210,0
|
|
20230906,174700,443310790,14210,14210,14210,14210,0
|
|
20230906,174600,443310790,14210,14210,14210,14210,0
|
|
20230906,174500,443310790,14210,14210,14210,14210,0
|
|
20230906,174400,443310790,14210,14210,14210,14210,0
|
|
20230906,174300,443310790,14210,14210,14210,14210,0
|
|
20230906,174200,443310790,14210,14210,14210,14210,0
|
|
20230906,174100,443310790,14210,14210,14210,14210,0
|
|
20230906,174000,443310790,14210,14210,14210,14210,0
|
|
20230906,173900,443310790,14210,14210,14210,14210,0
|
|
20230906,173800,443310790,14210,14210,14210,14210,0
|
|
20230906,173700,443310790,14210,14210,14210,14210,0
|
|
20230906,173600,443310790,14210,14210,14210,14210,0
|
|
20230906,173500,443310790,14210,14210,14210,14210,0
|
|
20230906,173400,443310790,14210,14210,14210,14210,0
|
|
20230906,173300,443310790,14210,14210,14210,14210,0
|
|
20230906,173200,443310790,14210,14210,14210,14210,0
|
|
20230906,173100,443310790,14210,14210,14210,14210,0
|
|
20230906,173000,443310790,14210,14210,14210,14210,940
|
|
20230906,172900,443310790,14210,14210,14210,14210,0
|
|
20230906,172800,443310790,14210,14210,14210,14210,0
|
|
20230906,172700,443310790,14210,14210,14210,14210,0
|
|
20230906,172600,443310790,14210,14210,14210,14210,0
|
|
20230906,172500,443310790,14210,14210,14210,14210,0
|
|
20230906,172400,443310790,14210,14210,14210,14210,0
|
|
20230906,172300,443310790,14210,14210,14210,14210,0
|
|
20230906,172200,443310790,14210,14210,14210,14210,0
|
|
20230906,172100,443310790,14210,14210,14210,14210,0
|
|
20230906,172000,443310790,14210,14210,14210,14210,0
|
|
20230906,171900,443310790,14210,14210,14210,14210,0
|
|
20230906,171800,443310790,14210,14210,14210,14210,0
|
|
20230906,171700,443310790,14210,14210,14210,14210,0
|
|
20230906,171600,443310790,14210,14210,14210,14210,0
|
|
20230906,171500,443310790,14210,14210,14210,14210,0
|
|
20230906,171400,443310790,14210,14210,14210,14210,0
|
|
20230906,171300,443310790,14210,14210,14210,14210,0
|
|
20230906,171200,443310790,14210,14210,14210,14210,0
|
|
20230906,171100,443310790,14210,14210,14210,14210,0
|
|
20230906,171000,443310790,14210,14210,14210,14210,0
|
|
20230906,170900,443310790,14210,14210,14210,14210,0
|
|
20230906,170800,443310790,14210,14210,14210,14210,0
|
|
20230906,170700,443310790,14210,14210,14210,14210,0
|
|
20230906,170600,443310790,14210,14210,14210,14210,0
|
|
20230906,170500,443310790,14210,14210,14210,14210,0
|
|
20230906,170400,443310790,14210,14210,14210,14210,0
|
|
20230906,170300,443310790,14210,14210,14210,14210,0
|
|
20230906,170200,443310790,14210,14210,14210,14210,0
|
|
20230906,170100,443310790,14210,14210,14210,14210,0
|
|
20230906,170000,443310790,14210,14210,14210,14210,940
|
|
20230906,165900,443310790,14210,14210,14210,14210,0
|
|
20230906,165800,443310790,14210,14210,14210,14210,0
|
|
20230906,165700,443310790,14210,14210,14210,14210,0
|
|
20230906,165600,443310790,14210,14210,14210,14210,0
|
|
20230906,165500,443310790,14210,14210,14210,14210,0
|
|
20230906,165400,443310790,14210,14210,14210,14210,0
|
|
20230906,165300,443310790,14210,14210,14210,14210,0
|
|
20230906,165200,443310790,14210,14210,14210,14210,0
|
|
20230906,165100,443310790,14210,14210,14210,14210,0
|
|
20230906,165000,443310790,14210,14210,14210,14210,0
|
|
20230906,164900,443310790,14210,14210,14210,14210,0
|
|
20230906,164800,443310790,14210,14210,14210,14210,0
|
|
20230906,164700,443310790,14210,14210,14210,14210,0
|
|
20230906,164600,443310790,14210,14210,14210,14210,0
|
|
20230906,164500,443310790,14210,14210,14210,14210,0
|
|
20230906,164400,443310790,14210,14210,14210,14210,0
|
|
20230906,164300,443310790,14210,14210,14210,14210,0
|
|
20230906,164200,443310790,14210,14210,14210,14210,0
|
|
20230906,164100,443310790,14210,14210,14210,14210,0
|
|
20230906,164000,443310790,14210,14210,14210,14210,0
|
|
20230906,163900,443310790,14210,14210,14210,14210,0
|
|
20230906,163800,443310790,14210,14210,14210,14210,0
|
|
20230906,163700,443310790,14210,14210,14210,14210,0
|
|
20230906,163600,443310790,14210,14210,14210,14210,0
|
|
20230906,163500,443310790,14210,14210,14210,14210,0
|
|
20230906,163400,443310790,14210,14210,14210,14210,0
|
|
20230906,163300,443310790,14210,14210,14210,14210,0
|
|
20230906,163200,443310790,14210,14210,14210,14210,0
|
|
20230906,163100,443310790,14210,14210,14210,14210,0
|
|
20230906,163000,443310790,14210,14210,14210,14210,940
|
|
20230906,162900,443310790,14210,14210,14210,14210,0
|
|
20230906,162800,443310790,14210,14210,14210,14210,0
|
|
20230906,162700,443310790,14210,14210,14210,14210,0
|
|
20230906,162600,443310790,14210,14210,14210,14210,0
|
|
20230906,162500,443310790,14210,14210,14210,14210,0
|
|
20230906,162400,443310790,14210,14210,14210,14210,0
|
|
20230906,162300,443310790,14210,14210,14210,14210,0
|
|
20230906,162200,443310790,14210,14210,14210,14210,0
|
|
20230906,162100,443310790,14210,14210,14210,14210,0
|
|
20230906,162000,443310790,14210,14210,14210,14210,0
|
|
20230906,161900,443310790,14210,14210,14210,14210,0
|
|
20230906,161800,443310790,14210,14210,14210,14210,0
|
|
20230906,161700,443310790,14210,14210,14210,14210,0
|
|
20230906,161600,443310790,14210,14210,14210,14210,0
|
|
20230906,161500,443310790,14210,14210,14210,14210,0
|
|
20230906,161400,443310790,14210,14210,14210,14210,0
|
|
20230906,161300,443310790,14210,14210,14210,14210,0
|
|
20230906,161200,443310790,14210,14210,14210,14210,0
|
|
20230906,161100,443310790,14210,14210,14210,14210,0
|
|
20230906,161000,443310790,14210,14210,14210,14210,0
|
|
20230906,160900,443310790,14210,14210,14210,14210,0
|
|
20230906,160800,443310790,14210,14210,14210,14210,0
|
|
20230906,160700,443310790,14210,14210,14210,14210,0
|
|
20230906,160600,443310790,14210,14210,14210,14210,0
|
|
20230906,160500,443310790,14210,14210,14210,14210,0
|
|
20230906,160400,443310790,14210,14210,14210,14210,0
|
|
20230906,160300,443310790,14210,14210,14210,14210,0
|
|
20230906,160200,443310790,14210,14210,14210,14210,0
|
|
20230906,160100,443310790,14210,14210,14210,14210,0
|
|
20230906,160000,443310790,14210,14210,14210,14210,940
|
|
20230906,155900,443310790,14210,14210,14210,14210,0
|
|
20230906,155800,443310790,14210,14210,14210,14210,0
|
|
20230906,155700,443310790,14210,14210,14210,14210,0
|
|
20230906,155600,443310790,14210,14210,14210,14210,0
|
|
20230906,155500,443310790,14210,14210,14210,14210,0
|
|
20230906,155400,443310790,14210,14210,14210,14210,0
|
|
20230906,155300,443310790,14210,14210,14210,14210,0
|
|
20230906,155200,443310790,14210,14210,14210,14210,0
|
|
20230906,155100,443310790,14210,14210,14210,14210,0
|
|
20230906,155000,443310790,14210,14210,14210,14210,0
|
|
20230906,154900,443310790,14210,14210,14210,14210,0
|
|
20230906,154800,443310790,14210,14210,14210,14210,0
|
|
20230906,154700,443310790,14210,14210,14210,14210,0
|
|
20230906,154600,443310790,14210,14210,14210,14210,0
|
|
20230906,154500,443310790,14210,14210,14210,14210,0
|
|
20230906,154400,443310790,14210,14210,14210,14210,0
|
|
20230906,154300,443310790,14210,14210,14210,14210,0
|
|
20230906,154200,443310790,14210,14210,14210,14210,0
|
|
20230906,154100,443310790,14210,14210,14210,14210,0
|
|
20230906,154000,443310790,14210,14210,14210,14210,0
|
|
20230906,153900,443310790,14210,14210,14210,14210,0
|
|
20230906,153800,443310790,14210,14210,14210,14210,0
|
|
20230906,153700,443310790,14210,14210,14210,14210,0
|
|
20230906,153600,443310790,14210,14210,14210,14210,0
|
|
20230906,153500,443310790,14210,14210,14210,14210,0
|
|
20230906,153400,443310790,14210,14210,14210,14210,0
|
|
20230906,153300,443310790,14210,14210,14210,14210,0
|
|
20230906,153200,443310790,14210,14210,14210,14210,0
|
|
20230906,153100,443310790,14210,14210,14210,14210,0
|
|
20230906,153000,443310790,14210,14210,14210,14210,1880
|
|
20230906,152900,429953390,14180,14180,14180,14180,0
|
|
20230906,152800,429953390,14180,14180,14180,14180,0
|
|
20230906,152700,429953390,14180,14180,14180,14180,0
|
|
20230906,152600,429953390,14180,14180,14180,14180,0
|
|
20230906,152500,429953390,14180,14180,14180,14180,0
|
|
20230906,152400,429953390,14180,14180,14180,14180,0
|
|
20230906,152300,429953390,14180,14180,14180,14180,0
|
|
20230906,152200,429953390,14180,14180,14180,14180,0
|
|
20230906,152100,429953390,14180,14180,14180,14180,0
|
|
20230906,152000,429953390,14180,14180,14180,14180,0
|
|
20230906,151900,429953390,14180,14180,14210,14180,351
|
|
20230906,151800,424968620,14180,14190,14200,14180,521
|
|
20230906,151700,417571810,14190,14190,14190,14190,0
|
|
20230906,151600,417571810,14190,14190,14190,14190,0
|
|
20230906,151500,417571810,14190,14190,14190,14190,0
|
|
20230906,151400,417571810,14190,14190,14190,14190,20
|
|
20230906,151300,417288010,14190,14190,14190,14190,35
|
|
20230906,151200,416791360,14190,14190,14190,14190,0
|
|
20230906,151100,416791360,14190,14190,14190,14190,15
|
|
20230906,151000,416578510,14200,14200,14200,14200,0
|
|
20230906,150900,416578510,14200,14200,14200,14200,1
|
|
20230906,150800,416564310,14200,14200,14200,14200,0
|
|
20230906,150700,416564310,14200,14200,14200,14190,17
|
|
20230906,150600,416322960,14200,14200,14200,14200,0
|
|
20230906,150500,416322960,14200,14200,14200,14200,0
|
|
20230906,150400,416322960,14200,14200,14200,14200,10
|
|
20230906,150300,416180960,14200,14190,14200,14190,3
|
|
20230906,150200,416138370,14200,14200,14200,14200,0
|
|
20230906,150100,416138370,14200,14200,14200,14200,0
|
|
20230906,150000,416138370,14200,14190,14200,14190,59
|
|
20230906,145900,415301130,14210,14210,14210,14210,0
|
|
20230906,145800,415301130,14210,14210,14210,14210,0
|
|
20230906,145700,415301130,14210,14190,14210,14190,7
|
|
20230906,145600,415201760,14200,14200,14200,14200,220
|
|
20230906,145500,412077760,14180,14180,14180,14180,5
|
|
20230906,145400,412006860,14180,14170,14180,14170,62
|
|
20230906,145300,411127830,14180,14180,14180,14180,51
|
|
20230906,145200,410404650,14170,14170,14170,14170,0
|
|
20230906,145100,410404650,14170,14170,14170,14170,0
|
|
20230906,145000,410404650,14170,14180,14180,14170,342
|
|
20230906,144900,405556030,14180,14180,14180,14180,0
|
|
20230906,144800,405556030,14180,14180,14180,14180,0
|
|
20230906,144700,405556030,14180,14180,14180,14180,1
|
|
20230906,144600,405541850,14200,14200,14200,14200,0
|
|
20230906,144500,405541850,14200,14200,14200,14200,0
|
|
20230906,144400,405541850,14200,14200,14200,14200,0
|
|
20230906,144300,405541850,14200,14200,14200,14200,10
|
|
20230906,144200,405399850,14200,14200,14200,14200,40
|
|
20230906,144100,404831850,14180,14180,14180,14180,100
|
|
20230906,144000,403413850,14180,14180,14180,14180,0
|
|
20230906,143900,403413850,14180,14200,14200,14180,125
|
|
20230906,143800,401641010,14210,14210,14210,14210,0
|
|
20230906,143700,401641010,14210,14210,14210,14210,3
|
|
20230906,143600,401598380,14210,14210,14210,14210,0
|
|
20230906,143500,401598380,14210,14210,14210,14210,8
|
|
20230906,143400,401484700,14210,14210,14210,14210,3
|
|
20230906,143300,401442070,14210,14210,14210,14210,0
|
|
20230906,143200,401442070,14210,14210,14210,14210,7
|
|
20230906,143100,401342600,14210,14210,14210,14210,7
|
|
20230906,143000,401243130,14210,14210,14210,14210,0
|
|
20230906,142900,401243130,14210,14210,14210,14210,2
|
|
20230906,142800,401214710,14210,14210,14210,14210,2
|
|
20230906,142700,401186290,14200,14200,14200,14200,0
|
|
20230906,142600,401186290,14200,14200,14200,14200,0
|
|
20230906,142500,401186290,14200,14200,14200,14200,1
|
|
20230906,142400,401172090,14210,14210,14210,14210,22
|
|
20230906,142300,400859470,14190,14200,14200,14190,823
|
|
20230906,142200,389180370,14200,14200,14200,14200,0
|
|
20230906,142100,389180370,14200,14200,14200,14200,9
|
|
20230906,142000,389052570,14210,14210,14210,14210,0
|
|
20230906,141900,389052570,14210,14210,14210,14210,2
|
|
20230906,141800,389024150,14200,14200,14200,14200,79
|
|
20230906,141700,387902350,14200,14200,14200,14200,0
|
|
20230906,141600,387902350,14200,14200,14200,14200,0
|
|
20230906,141500,387902350,14200,14200,14200,14200,0
|
|
20230906,141400,387902350,14200,14200,14200,14200,183
|
|
20230906,141300,385303750,14210,14210,14210,14210,0
|
|
20230906,141200,385303750,14210,14210,14210,14210,104
|
|
20230906,141100,383825910,14210,14210,14210,14210,46
|
|
20230906,141000,383172250,14210,14210,14210,14210,0
|
|
20230906,140900,383172250,14210,14210,14210,14210,0
|
|
20230906,140800,383172250,14210,14210,14210,14210,0
|
|
20230906,140700,383172250,14210,14200,14210,14200,310
|
|
20230906,140600,378770150,14210,14210,14210,14210,0
|
|
20230906,140500,378770150,14210,14210,14210,14210,1
|
|
20230906,140400,378755940,14210,14210,14210,14210,0
|
|
20230906,140300,378755940,14210,14210,14210,14210,5
|
|
20230906,140200,378684890,14220,14220,14220,14220,0
|
|
20230906,140100,378684890,14220,14220,14220,14220,0
|
|
20230906,140000,378684890,14220,14220,14220,14220,0
|
|
20230906,135900,378684890,14220,14220,14220,14200,15
|
|
20230906,135800,378471670,14220,14200,14230,14200,148
|
|
20230906,135700,376365890,14200,14200,14200,14200,7
|
|
20230906,135600,376266490,14200,14190,14200,14190,8
|
|
20230906,135500,376152930,14190,14210,14210,14190,6
|
|
20230906,135400,376067750,14190,14190,14200,14190,67
|
|
20230906,135300,375116420,14190,14190,14200,14190,13
|
|
20230906,135200,374931930,14200,14190,14210,14190,7
|
|
20230906,135100,374832550,14210,14190,14210,14190,89
|
|
20230906,135000,373568000,14190,14190,14210,14190,10
|
|
20230906,134900,373426060,14190,14190,14210,14190,9
|
|
20230906,134800,373298310,14190,14190,14210,14190,10
|
|
20230906,134700,373156370,14210,14210,14210,14190,13
|
|
20230906,134600,372971820,14190,14200,14210,14190,10
|
|
20230906,134500,372829870,14210,14200,14210,14190,11
|
|
20230906,134400,372673680,14210,14200,14210,14190,149
|
|
20230906,134300,370557890,14210,14210,14210,14200,7
|
|
20230906,134200,370458450,14200,14200,14210,14200,16
|
|
20230906,134100,370231230,14200,14200,14210,14200,10
|
|
20230906,134000,370089210,14200,14190,14210,14190,44
|
|
20230906,133900,369464430,14190,14200,14200,14190,12
|
|
20230906,133800,369294110,14190,14190,14190,14190,8
|
|
20230906,133700,369180590,14190,14200,14200,14190,10
|
|
20230906,133600,369038660,14190,14190,14200,14190,10
|
|
20230906,133500,368896740,14200,14190,14200,14190,9
|
|
20230906,133400,368769010,14190,14200,14200,14190,8
|
|
20230906,133300,368655480,14210,14190,14210,14190,32
|
|
20230906,133200,368200920,14210,14190,14210,14190,11
|
|
20230906,133100,368044750,14190,14190,14210,14190,10
|
|
20230906,133000,367902810,14210,14190,14210,14190,6
|
|
20230906,132900,367817630,14190,14210,14210,14190,11
|
|
20230906,132800,367661460,14190,14190,14210,14190,110
|
|
20230906,132700,366100520,14190,14190,14190,14190,8
|
|
20230906,132600,365987000,14190,14190,14190,14190,7
|
|
20230906,132500,365887670,14190,14200,14200,14190,8
|
|
20230906,132400,365774140,14200,14200,14200,14200,8
|
|
20230906,132300,365660540,14200,14200,14200,14200,7
|
|
20230906,132200,365561140,14200,14190,14200,14190,33
|
|
20230906,132100,365092580,14190,14200,14200,14190,12
|
|
20230906,132000,364922260,14190,14190,14200,14190,9
|
|
20230906,131900,364794530,14200,14190,14200,14190,12
|
|
20230906,131800,364624210,14200,14200,14200,14190,8
|
|
20230906,131700,364510650,14190,14200,14200,14190,16
|
|
20230906,131600,364283570,14190,14200,14200,14190,12
|
|
20230906,131500,364113250,14190,14200,14200,14190,14
|
|
20230906,131400,363914570,14190,14200,14200,14190,20
|
|
20230906,131300,363630750,14190,14200,14200,14190,12
|
|
20230906,131200,363460430,14190,14200,14200,14190,9
|
|
20230906,131100,363332700,14190,14190,14190,14190,8
|
|
20230906,131000,363219180,14190,14190,14190,14190,8
|
|
20230906,130900,363105660,14180,14190,14190,14180,224
|
|
20230906,130800,359927130,14200,14200,14200,14200,8
|
|
20230906,130700,359813530,14230,14230,14230,14230,0
|
|
20230906,130600,359813530,14230,14230,14230,14230,1
|
|
20230906,130500,359799300,14230,14230,14230,14230,0
|
|
20230906,130400,359799300,14230,14220,14230,14220,10
|
|
20230906,130300,359657080,14230,14230,14230,14230,2
|
|
20230906,130200,359628620,14200,14200,14200,14200,10
|
|
20230906,130100,359486620,14230,14230,14230,14230,0
|
|
20230906,130000,359486620,14230,14230,14230,14230,0
|
|
20230906,125900,359486620,14230,14230,14230,14230,0
|
|
20230906,125800,359486620,14230,14230,14230,14230,0
|
|
20230906,125700,359486620,14230,14230,14230,14230,0
|
|
20230906,125600,359486620,14230,14230,14230,14230,1
|
|
20230906,125500,359472390,14200,14200,14200,14200,0
|
|
20230906,125400,359472390,14200,14200,14200,14200,0
|
|
20230906,125300,359472390,14200,14200,14200,14200,179
|
|
20230906,125200,356930590,14200,14200,14200,14200,0
|
|
20230906,125100,356930590,14200,14200,14200,14200,1
|
|
20230906,125000,356916390,14200,14200,14200,14200,0
|
|
20230906,124900,356916390,14200,14200,14200,14200,1
|
|
20230906,124800,356902190,14200,14200,14200,14200,1
|
|
20230906,124700,356887990,14200,14200,14200,14200,0
|
|
20230906,124600,356887990,14200,14200,14200,14200,0
|
|
20230906,124500,356887990,14200,14200,14200,14200,227
|
|
20230906,124400,353664590,14230,14230,14230,14230,0
|
|
20230906,124300,353664590,14230,14230,14230,14230,0
|
|
20230906,124200,353664590,14230,14230,14230,14230,0
|
|
20230906,124100,353664590,14230,14230,14230,14230,0
|
|
20230906,124000,353664590,14230,14230,14230,14230,0
|
|
20230906,123900,353664590,14230,14230,14230,14230,49
|
|
20230906,123800,352967320,14230,14230,14230,14230,0
|
|
20230906,123700,352967320,14230,14230,14230,14230,0
|
|
20230906,123600,352967320,14230,14230,14230,14230,0
|
|
20230906,123500,352967320,14230,14230,14230,14230,0
|
|
20230906,123400,352967320,14230,14230,14230,14230,0
|
|
20230906,123300,352967320,14230,14230,14230,14230,0
|
|
20230906,123200,352967320,14230,14230,14230,14230,0
|
|
20230906,123100,352967320,14230,14230,14230,14230,0
|
|
20230906,123000,352967320,14230,14230,14230,14230,0
|
|
20230906,122900,352967320,14230,14230,14230,14230,0
|
|
20230906,122800,352967320,14230,14190,14230,14190,60
|
|
20230906,122700,352114720,14230,14230,14230,14230,0
|
|
20230906,122600,352114720,14230,14230,14230,14230,0
|
|
20230906,122500,352114720,14230,14230,14230,14230,0
|
|
20230906,122400,352114720,14230,14230,14230,14230,0
|
|
20230906,122300,352114720,14230,14220,14230,14220,7
|
|
20230906,122200,352015160,14220,14230,14230,14220,191
|
|
20230906,122100,349299130,14230,14230,14230,14230,1
|
|
20230906,122000,349284900,14230,14230,14230,14230,0
|
|
20230906,121900,349284900,14230,14230,14230,14230,0
|
|
20230906,121800,349284900,14230,14230,14230,14230,0
|
|
20230906,121700,349284900,14230,14220,14230,14220,10
|
|
20230906,121600,349142680,14230,14230,14230,14230,0
|
|
20230906,121500,349142680,14230,14230,14230,14230,0
|
|
20230906,121400,349142680,14230,14230,14230,14230,4
|
|
20230906,121300,349085760,14230,14220,14230,14220,24
|
|
20230906,121200,348744470,14220,14220,14220,14220,0
|
|
20230906,121100,348744470,14220,14220,14220,14220,0
|
|
20230906,121000,348744470,14220,14210,14220,14200,192
|
|
20230906,120900,346015020,14220,14220,14220,14220,0
|
|
20230906,120800,346015020,14220,14220,14220,14220,0
|
|
20230906,120700,346015020,14220,14220,14220,14220,0
|
|
20230906,120600,346015020,14220,14220,14220,14220,0
|
|
20230906,120500,346015020,14220,14220,14220,14220,0
|
|
20230906,120400,346015020,14220,14220,14220,14220,0
|
|
20230906,120300,346015020,14220,14220,14220,14220,0
|
|
20230906,120200,346015020,14220,14220,14220,14220,2
|
|
20230906,120100,345986580,14190,14190,14190,14190,0
|
|
20230906,120000,345986580,14190,14200,14200,14190,128
|
|
20230906,115900,344170210,14220,14220,14220,14220,0
|
|
20230906,115800,344170210,14220,14220,14220,14220,1
|
|
20230906,115700,344155990,14220,14220,14220,14220,0
|
|
20230906,115600,344155990,14220,14220,14220,14220,0
|
|
20230906,115500,344155990,14220,14220,14220,14220,0
|
|
20230906,115400,344155990,14220,14190,14220,14190,60
|
|
20230906,115300,343304560,14190,14190,14190,14190,0
|
|
20230906,115200,343304560,14190,14190,14190,14190,0
|
|
20230906,115100,343304560,14190,14190,14190,14190,2
|
|
20230906,115000,343276180,14180,14190,14190,14180,160
|
|
20230906,114900,341007030,14190,14190,14190,14190,156
|
|
20230906,114800,338793390,14190,14190,14190,14190,0
|
|
20230906,114700,338793390,14190,14190,14190,14190,0
|
|
20230906,114600,338793390,14190,14190,14190,14190,0
|
|
20230906,114500,338793390,14190,14190,14190,14190,5
|
|
20230906,114400,338722440,14190,14210,14210,14190,500
|
|
20230906,114300,331626160,14220,14220,14220,14220,0
|
|
20230906,114200,331626160,14220,14220,14220,14220,22
|
|
20230906,114100,331313320,14220,14220,14220,14220,4
|
|
20230906,114000,331256440,14260,14260,14260,14260,0
|
|
20230906,113900,331256440,14260,14190,14260,14190,374
|
|
20230906,113800,325949240,14190,14190,14190,14190,6
|
|
20230906,113700,325864100,14190,14190,14190,14190,39
|
|
20230906,113600,325310690,14190,14260,14260,14190,32
|
|
20230906,113500,324856340,14260,14260,14260,14260,3
|
|
20230906,113400,324813560,14200,14200,14200,14200,300
|
|
20230906,113300,320553560,14260,14260,14260,14260,0
|
|
20230906,113200,320553560,14260,14260,14260,14260,1
|
|
20230906,113100,320539300,14260,14260,14260,14260,0
|
|
20230906,113000,320539300,14260,14260,14260,14260,0
|
|
20230906,112900,320539300,14260,14260,14260,14260,1
|
|
20230906,112800,320525040,14250,14250,14250,14250,0
|
|
20230906,112700,320525040,14250,14250,14250,14250,20
|
|
20230906,112600,320240040,14250,14250,14250,14250,14
|
|
20230906,112500,320040540,14260,14260,14260,14260,0
|
|
20230906,112400,320040540,14260,14260,14260,14260,0
|
|
20230906,112300,320040540,14260,14260,14260,14260,0
|
|
20230906,112200,320040540,14260,14260,14260,14260,0
|
|
20230906,112100,320040540,14260,14260,14260,14260,0
|
|
20230906,112000,320040540,14260,14260,14260,14260,0
|
|
20230906,111900,320040540,14260,14260,14260,14260,0
|
|
20230906,111800,320040540,14260,14250,14260,14250,302
|
|
20230906,111700,315737020,14250,14250,14250,14250,0
|
|
20230906,111600,315737020,14250,14250,14250,14250,8
|
|
20230906,111500,315623020,14200,14200,14200,14200,1
|
|
20230906,111400,315608820,14200,14200,14200,14200,90
|
|
20230906,111300,314330820,14200,14200,14200,14200,10
|
|
20230906,111200,314188820,14200,14200,14200,14200,0
|
|
20230906,111100,314188820,14200,14220,14220,14200,291
|
|
20230906,111000,310054930,14250,14250,14250,14250,0
|
|
20230906,110900,310054930,14250,14250,14250,14250,10
|
|
20230906,110800,309912430,14250,14250,14250,14250,2
|
|
20230906,110700,309883930,14250,14250,14250,14250,3
|
|
20230906,110600,309841180,14250,14250,14250,14250,5
|
|
20230906,110500,309769930,14250,14240,14250,14240,4
|
|
20230906,110400,309712950,14240,14240,14240,14240,5
|
|
20230906,110300,309641750,14240,14240,14240,14240,2
|
|
20230906,110200,309613270,14200,14200,14200,14200,0
|
|
20230906,110100,309613270,14200,14200,14200,14200,3
|
|
20230906,110000,309570670,14240,14240,14240,14240,0
|
|
20230906,105900,309570670,14240,14240,14240,14240,2
|
|
20230906,105800,309542190,14240,14240,14240,14240,0
|
|
20230906,105700,309542190,14240,14240,14240,14240,0
|
|
20230906,105600,309542190,14240,14240,14240,14240,5
|
|
20230906,105500,309470990,14240,14240,14240,14240,3
|
|
20230906,105400,309428270,14240,14240,14240,14240,0
|
|
20230906,105300,309428270,14240,14230,14240,14230,298
|
|
20230906,105200,305187720,14230,14200,14230,14200,11
|
|
20230906,105100,305031490,14200,14200,14200,14200,20
|
|
20230906,105000,304747490,14220,14220,14220,14220,0
|
|
20230906,104900,304747490,14220,14220,14220,14220,0
|
|
20230906,104800,304747490,14220,14220,14220,14220,1
|
|
20230906,104700,304733270,14230,14230,14230,14230,0
|
|
20230906,104600,304733270,14230,14230,14230,14230,0
|
|
20230906,104500,304733270,14230,14230,14230,14230,0
|
|
20230906,104400,304733270,14230,14200,14230,14200,51
|
|
20230906,104300,304009010,14230,14230,14230,14230,0
|
|
20230906,104200,304009010,14230,14230,14230,14230,0
|
|
20230906,104100,304009010,14230,14230,14230,14230,0
|
|
20230906,104000,304009010,14230,14230,14230,14230,0
|
|
20230906,103900,304009010,14230,14230,14230,14230,0
|
|
20230906,103800,304009010,14230,14230,14230,14230,0
|
|
20230906,103700,304009010,14230,14200,14230,14200,13
|
|
20230906,103600,303824110,14200,14200,14200,14200,0
|
|
20230906,103500,303824110,14200,14200,14200,14200,9
|
|
20230906,103400,303696310,14200,14200,14200,14200,123
|
|
20230906,103300,301949710,14190,14180,14190,14180,617
|
|
20230906,103200,293195480,14190,14200,14200,14190,551
|
|
20230906,103100,285376110,14200,14200,14200,14200,0
|
|
20230906,103000,285376110,14200,14200,14200,14200,20
|
|
20230906,102900,285092110,14200,14200,14200,14200,0
|
|
20230906,102800,285092110,14200,14200,14200,14200,0
|
|
20230906,102700,285092110,14200,14200,14200,14200,101
|
|
20230906,102600,283657910,14240,14240,14240,14240,0
|
|
20230906,102500,283657910,14240,14240,14240,14240,0
|
|
20230906,102400,283657910,14240,14250,14250,14240,7
|
|
20230906,102300,283558220,14240,14240,14240,14240,218
|
|
20230906,102200,280453900,14240,14240,14240,14240,154
|
|
20230906,102100,278260940,14240,14240,14240,14240,280
|
|
20230906,102000,274273740,14240,14240,14240,14240,1
|
|
20230906,101900,274259500,14190,14190,14190,14190,2
|
|
20230906,101800,274231120,14240,14240,14240,14240,7
|
|
20230906,101700,274131440,14240,14240,14240,14240,0
|
|
20230906,101600,274131440,14240,14240,14240,14240,1
|
|
20230906,101500,274117200,14240,14240,14240,14240,2
|
|
20230906,101400,274088720,14190,14190,14190,14190,0
|
|
20230906,101300,274088720,14190,14190,14190,14190,2
|
|
20230906,101200,274060340,14240,14240,14240,14240,0
|
|
20230906,101100,274060340,14240,14180,14240,14180,4
|
|
20230906,101000,274003500,14170,14250,14250,14170,119
|
|
20230906,100900,272317160,14180,14180,14180,14180,551
|
|
20230906,100800,264503980,14180,14180,14180,14180,430
|
|
20230906,100700,258406580,14250,14250,14250,14250,0
|
|
20230906,100600,258406580,14250,14250,14250,14250,0
|
|
20230906,100500,258406580,14250,14190,14250,14190,38
|
|
20230906,100400,257867240,14200,14250,14250,14200,191
|
|
20230906,100300,255154990,14210,14210,14210,14210,70
|
|
20230906,100200,254160290,14250,14250,14250,14250,0
|
|
20230906,100100,254160290,14250,14260,14280,14250,570
|
|
20230906,100000,246034010,14260,14250,14260,14250,55
|
|
20230906,095900,245250250,14250,14250,14250,14250,0
|
|
20230906,095800,245250250,14250,14250,14250,14250,0
|
|
20230906,095700,245250250,14250,14250,14250,14250,0
|
|
20230906,095600,245250250,14250,14250,14250,14250,0
|
|
20230906,095500,245250250,14250,14250,14250,14250,0
|
|
20230906,095400,245250250,14250,14250,14250,14250,0
|
|
20230906,095300,245250250,14250,14250,14250,14250,0
|
|
20230906,095200,245250250,14250,14250,14250,14250,0
|
|
20230906,095100,245250250,14250,14250,14250,14250,0
|
|
20230906,095000,245250250,14250,14180,14250,14160,42
|
|
20230906,094900,244655130,14250,14250,14250,14250,1
|
|
20230906,094800,244640880,14180,14250,14250,14180,503
|
|
20230906,094700,237508130,14170,14280,14280,14170,1412
|
|
20230906,094600,217475790,14280,14280,14280,14280,1
|
|
20230906,094500,217461510,14280,14280,14280,14280,0
|
|
20230906,094400,217461510,14280,14280,14280,14280,1
|
|
20230906,094300,217447230,14290,14290,14290,14290,0
|
|
20230906,094200,217447230,14290,14290,14290,14290,0
|
|
20230906,094100,217447230,14290,14290,14290,14290,0
|
|
20230906,094000,217447230,14290,14280,14290,14210,32
|
|
20230906,093900,216991650,14290,14290,14290,14290,0
|
|
20230906,093800,216991650,14290,14290,14290,14290,0
|
|
20230906,093700,216991650,14290,14290,14290,14200,205
|
|
20230906,093600,214080200,14290,14290,14290,14290,2
|
|
20230906,093500,214051620,14200,14250,14250,14200,1388
|
|
20230906,093400,194334020,14330,14330,14330,14330,0
|
|
20230906,093300,194334020,14330,14330,14330,14330,0
|
|
20230906,093200,194334020,14330,14250,14330,14200,788
|
|
20230906,093100,183125580,14250,14290,14290,14250,717
|
|
20230906,093000,172895960,14300,14300,14300,14300,39
|
|
20230906,092900,172338260,14270,14300,14300,14270,770
|
|
20230906,092800,161342810,14330,14350,14350,14300,1230
|
|
20230906,092700,143724650,14440,14440,14440,14440,2100
|
|
20230906,092600,113400650,14440,14440,14440,14440,4
|
|
20230906,092500,113342890,14490,14350,14490,14350,880
|
|
20230906,092400,100714000,14350,14360,14360,14340,502
|
|
20230906,092300,93510540,14420,14390,14440,14350,104
|
|
20230906,092200,92017190,14450,14470,14470,14410,29
|
|
20230906,092100,91599100,14480,14480,14480,14480,0
|
|
20230906,092000,91599100,14480,14410,14480,14410,42
|
|
20230906,091900,90993740,14480,14490,14490,14480,42
|
|
20230906,091800,90385560,14410,14490,14490,14410,111
|
|
20230906,091700,88785970,14500,14450,14510,14450,51
|
|
20230906,091600,88047570,14460,14450,14460,14450,2
|
|
20230906,091500,88018660,14490,14480,14490,14480,7
|
|
20230906,091400,87917250,14410,14410,14410,14410,72
|
|
20230906,091300,86879730,14410,14390,14410,14390,18
|
|
20230906,091200,86620670,14390,14350,14400,14350,79
|
|
20230906,091100,85485400,14360,14510,14510,14360,1123
|
|
20230906,091000,69321220,14420,14450,14550,14420,441
|
|
20230906,090900,62953190,14450,14460,14460,14450,834
|
|
20230906,090800,50895130,14460,14630,14630,14460,501
|
|
20230906,090700,43650500,14460,14480,14480,14460,1490
|
|
20230906,090600,22095300,14480,14460,14480,14460,372
|
|
20230906,090500,16715980,14460,14520,14520,14460,444
|
|
20230906,090400,10290490,14500,14510,14510,14490,447
|
|
20230906,090300,3808970,14510,14510,14520,14510,49
|
|
20230906,090200,3097720,14510,14540,14540,14510,52
|
|
20230906,090100,2342620,14520,14520,14520,14520,0
|
|
20230906,090000,2342620,14520,14520,14660,14520,161
|