680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201700,412435150,14960,14960,14960,14960,700
|
|
20230901,201600,412435150,14960,14960,14960,14960,0
|
|
20230901,201500,412435150,14960,14960,14960,14960,0
|
|
20230901,201400,412435150,14960,14960,14960,14960,0
|
|
20230901,201300,412435150,14960,14960,14960,14960,0
|
|
20230901,201200,412435150,14960,14960,14960,14960,0
|
|
20230901,201100,412435150,14960,14960,14960,14960,0
|
|
20230901,201000,412435150,14960,14960,14960,14960,0
|
|
20230901,200900,412435150,14960,14960,14960,14960,0
|
|
20230901,200800,412435150,14960,14960,14960,14960,0
|
|
20230901,200700,412435150,14960,14960,14960,14960,0
|
|
20230901,200600,412435150,14960,14960,14960,14960,0
|
|
20230901,200500,412435150,14960,14960,14960,14960,0
|
|
20230901,200400,412435150,14960,14960,14960,14960,0
|
|
20230901,200300,412435150,14960,14960,14960,14960,0
|
|
20230901,200200,412435150,14960,14960,14960,14960,0
|
|
20230901,200100,412435150,14960,14960,14960,14960,0
|
|
20230901,200000,412435150,14960,14960,14960,14960,0
|
|
20230901,195900,412435150,14960,14960,14960,14960,0
|
|
20230901,195800,412435150,14960,14960,14960,14960,0
|
|
20230901,195700,412435150,14960,14960,14960,14960,0
|
|
20230901,195600,412435150,14960,14960,14960,14960,0
|
|
20230901,195500,412435150,14960,14960,14960,14960,0
|
|
20230901,195400,412435150,14960,14960,14960,14960,0
|
|
20230901,195300,412435150,14960,14960,14960,14960,0
|
|
20230901,195200,412435150,14960,14960,14960,14960,0
|
|
20230901,195100,412435150,14960,14960,14960,14960,0
|
|
20230901,195000,412435150,14960,14960,14960,14960,0
|
|
20230901,194900,412435150,14960,14960,14960,14960,0
|
|
20230901,194800,412435150,14960,14960,14960,14960,0
|
|
20230901,194700,412435150,14960,14960,14960,14960,700
|
|
20230901,194600,412435150,14960,14960,14960,14960,0
|
|
20230901,194500,412435150,14960,14960,14960,14960,0
|
|
20230901,194400,412435150,14960,14960,14960,14960,0
|
|
20230901,194300,412435150,14960,14960,14960,14960,0
|
|
20230901,194200,412435150,14960,14960,14960,14960,0
|
|
20230901,194100,412435150,14960,14960,14960,14960,0
|
|
20230901,194000,412435150,14960,14960,14960,14960,0
|
|
20230901,193900,412435150,14960,14960,14960,14960,0
|
|
20230901,193800,412435150,14960,14960,14960,14960,0
|
|
20230901,193700,412435150,14960,14960,14960,14960,0
|
|
20230901,193600,412435150,14960,14960,14960,14960,0
|
|
20230901,193500,412435150,14960,14960,14960,14960,0
|
|
20230901,193400,412435150,14960,14960,14960,14960,0
|
|
20230901,193300,412435150,14960,14960,14960,14960,0
|
|
20230901,193200,412435150,14960,14960,14960,14960,0
|
|
20230901,193100,412435150,14960,14960,14960,14960,0
|
|
20230901,193000,412435150,14960,14960,14960,14960,0
|
|
20230901,192900,412435150,14960,14960,14960,14960,0
|
|
20230901,192800,412435150,14960,14960,14960,14960,0
|
|
20230901,192700,412435150,14960,14960,14960,14960,0
|
|
20230901,192600,412435150,14960,14960,14960,14960,0
|
|
20230901,192500,412435150,14960,14960,14960,14960,0
|
|
20230901,192400,412435150,14960,14960,14960,14960,0
|
|
20230901,192300,412435150,14960,14960,14960,14960,0
|
|
20230901,192200,412435150,14960,14960,14960,14960,0
|
|
20230901,192100,412435150,14960,14960,14960,14960,0
|
|
20230901,192000,412435150,14960,14960,14960,14960,0
|
|
20230901,191900,412435150,14960,14960,14960,14960,0
|
|
20230901,191800,412435150,14960,14960,14960,14960,0
|
|
20230901,191700,412435150,14960,14960,14960,14960,700
|
|
20230901,191600,412435150,14960,14960,14960,14960,0
|
|
20230901,191500,412435150,14960,14960,14960,14960,0
|
|
20230901,191400,412435150,14960,14960,14960,14960,0
|
|
20230901,191300,412435150,14960,14960,14960,14960,0
|
|
20230901,191200,412435150,14960,14960,14960,14960,0
|
|
20230901,191100,412435150,14960,14960,14960,14960,0
|
|
20230901,191000,412435150,14960,14960,14960,14960,0
|
|
20230901,190900,412435150,14960,14960,14960,14960,0
|
|
20230901,190800,412435150,14960,14960,14960,14960,0
|
|
20230901,190700,412435150,14960,14960,14960,14960,0
|
|
20230901,190600,412435150,14960,14960,14960,14960,0
|
|
20230901,190500,412435150,14960,14960,14960,14960,0
|
|
20230901,190400,412435150,14960,14960,14960,14960,0
|
|
20230901,190300,412435150,14960,14960,14960,14960,0
|
|
20230901,190200,412435150,14960,14960,14960,14960,0
|
|
20230901,190100,412435150,14960,14960,14960,14960,0
|
|
20230901,190000,412435150,14960,14960,14960,14960,0
|
|
20230901,185900,412435150,14960,14960,14960,14960,0
|
|
20230901,185800,412435150,14960,14960,14960,14960,0
|
|
20230901,185700,412435150,14960,14960,14960,14960,0
|
|
20230901,185600,412435150,14960,14960,14960,14960,0
|
|
20230901,185500,412435150,14960,14960,14960,14960,0
|
|
20230901,185400,412435150,14960,14960,14960,14960,0
|
|
20230901,185300,412435150,14960,14960,14960,14960,0
|
|
20230901,185200,412435150,14960,14960,14960,14960,0
|
|
20230901,185100,412435150,14960,14960,14960,14960,0
|
|
20230901,185000,412435150,14960,14960,14960,14960,0
|
|
20230901,184900,412435150,14960,14960,14960,14960,0
|
|
20230901,184800,412435150,14960,14960,14960,14960,0
|
|
20230901,184700,412435150,14960,14960,14960,14960,700
|
|
20230901,184600,412435150,14960,14960,14960,14960,0
|
|
20230901,184500,412435150,14960,14960,14960,14960,0
|
|
20230901,184400,412435150,14960,14960,14960,14960,0
|
|
20230901,184300,412435150,14960,14960,14960,14960,0
|
|
20230901,184200,412435150,14960,14960,14960,14960,0
|
|
20230901,184100,412435150,14960,14960,14960,14960,0
|
|
20230901,184000,412435150,14960,14960,14960,14960,0
|
|
20230901,183900,412435150,14960,14960,14960,14960,0
|
|
20230901,183800,412435150,14960,14960,14960,14960,0
|
|
20230901,183700,412435150,14960,14960,14960,14960,0
|
|
20230901,183600,412435150,14960,14960,14960,14960,0
|
|
20230901,183500,412435150,14960,14960,14960,14960,0
|
|
20230901,183400,412435150,14960,14960,14960,14960,0
|
|
20230901,183300,412435150,14960,14960,14960,14960,0
|
|
20230901,183200,412435150,14960,14960,14960,14960,0
|
|
20230901,183100,412435150,14960,14960,14960,14960,0
|
|
20230901,183000,412435150,14960,14960,14960,14960,0
|
|
20230901,182900,412435150,14960,14960,14960,14960,0
|
|
20230901,182800,412435150,14960,14960,14960,14960,0
|
|
20230901,182700,412435150,14960,14960,14960,14960,0
|
|
20230901,182600,412435150,14960,14960,14960,14960,0
|
|
20230901,182500,412435150,14960,14960,14960,14960,0
|
|
20230901,182400,412435150,14960,14960,14960,14960,0
|
|
20230901,182300,412435150,14960,14960,14960,14960,0
|
|
20230901,182200,412435150,14960,14960,14960,14960,0
|
|
20230901,182100,412435150,14960,14960,14960,14960,0
|
|
20230901,182000,412435150,14960,14960,14960,14960,0
|
|
20230901,181900,412435150,14960,14960,14960,14960,0
|
|
20230901,181800,412435150,14960,14960,14960,14960,0
|
|
20230901,181700,412435150,14960,14960,14960,14960,700
|
|
20230901,181600,412435150,14960,14960,14960,14960,0
|
|
20230901,181500,412435150,14960,14960,14960,14960,0
|
|
20230901,181400,412435150,14960,14960,14960,14960,0
|
|
20230901,181300,412435150,14960,14960,14960,14960,0
|
|
20230901,181200,412435150,14960,14960,14960,14960,0
|
|
20230901,181100,412435150,14960,14960,14960,14960,0
|
|
20230901,181000,412435150,14960,14960,14960,14960,0
|
|
20230901,180900,412435150,14960,14960,14960,14960,0
|
|
20230901,180800,412435150,14960,14960,14960,14960,0
|
|
20230901,180700,412435150,14960,14960,14960,14960,0
|
|
20230901,180600,412435150,14960,14960,14960,14960,0
|
|
20230901,180500,412435150,14960,14960,14960,14960,0
|
|
20230901,180400,412435150,14960,14960,14960,14960,0
|
|
20230901,180300,412435150,14960,14960,14960,14960,0
|
|
20230901,180200,412435150,14960,14960,14960,14960,0
|
|
20230901,180100,412435150,14960,14960,14960,14960,0
|
|
20230901,180000,412435150,14960,14960,14960,14960,0
|
|
20230901,175900,412435150,14960,14960,14960,14960,0
|
|
20230901,175800,412435150,14960,14960,14960,14960,0
|
|
20230901,175700,412435150,14960,14960,14960,14960,0
|
|
20230901,175600,412435150,14960,14960,14960,14960,0
|
|
20230901,175500,412435150,14960,14960,14960,14960,0
|
|
20230901,175400,412435150,14960,14960,14960,14960,0
|
|
20230901,175300,412435150,14960,14960,14960,14960,0
|
|
20230901,175200,412435150,14960,14960,14960,14960,0
|
|
20230901,175100,412435150,14960,14960,14960,14960,0
|
|
20230901,175000,412435150,14960,14960,14960,14960,0
|
|
20230901,174900,412435150,14960,14960,14960,14960,0
|
|
20230901,174800,412435150,14960,14960,14960,14960,0
|
|
20230901,174700,412435150,14960,14960,14960,14960,700
|
|
20230901,174600,412435150,14960,14960,14960,14960,0
|
|
20230901,174500,412435150,14960,14960,14960,14960,0
|
|
20230901,174400,412435150,14960,14960,14960,14960,0
|
|
20230901,174300,412435150,14960,14960,14960,14960,0
|
|
20230901,174200,412435150,14960,14960,14960,14960,0
|
|
20230901,174100,412435150,14960,14960,14960,14960,0
|
|
20230901,174000,412435150,14960,14960,14960,14960,0
|
|
20230901,173900,412435150,14960,14960,14960,14960,0
|
|
20230901,173800,412435150,14960,14960,14960,14960,0
|
|
20230901,173700,412435150,14960,14960,14960,14960,0
|
|
20230901,173600,412435150,14960,14960,14960,14960,0
|
|
20230901,173500,412435150,14960,14960,14960,14960,0
|
|
20230901,173400,412435150,14960,14960,14960,14960,0
|
|
20230901,173300,412435150,14960,14960,14960,14960,0
|
|
20230901,173200,412435150,14960,14960,14960,14960,0
|
|
20230901,173100,412435150,14960,14960,14960,14960,0
|
|
20230901,173000,412435150,14960,14960,14960,14960,0
|
|
20230901,172900,412435150,14960,14960,14960,14960,0
|
|
20230901,172800,412435150,14960,14960,14960,14960,0
|
|
20230901,172700,412435150,14960,14960,14960,14960,0
|
|
20230901,172600,412435150,14960,14960,14960,14960,0
|
|
20230901,172500,412435150,14960,14960,14960,14960,0
|
|
20230901,172400,412435150,14960,14960,14960,14960,0
|
|
20230901,172300,412435150,14960,14960,14960,14960,0
|
|
20230901,172200,412435150,14960,14960,14960,14960,0
|
|
20230901,172100,412435150,14960,14960,14960,14960,0
|
|
20230901,172000,412435150,14960,14960,14960,14960,0
|
|
20230901,171900,412435150,14960,14960,14960,14960,0
|
|
20230901,171800,412435150,14960,14960,14960,14960,0
|
|
20230901,171700,412435150,14960,14960,14960,14960,700
|
|
20230901,171600,412435150,14960,14960,14960,14960,0
|
|
20230901,171500,412435150,14960,14960,14960,14960,0
|
|
20230901,171400,412435150,14960,14960,14960,14960,0
|
|
20230901,171300,412435150,14960,14960,14960,14960,0
|
|
20230901,171200,412435150,14960,14960,14960,14960,0
|
|
20230901,171100,412435150,14960,14960,14960,14960,0
|
|
20230901,171000,412435150,14960,14960,14960,14960,0
|
|
20230901,170900,412435150,14960,14960,14960,14960,0
|
|
20230901,170800,412435150,14960,14960,14960,14960,0
|
|
20230901,170700,412435150,14960,14960,14960,14960,0
|
|
20230901,170600,412435150,14960,14960,14960,14960,0
|
|
20230901,170500,412435150,14960,14960,14960,14960,0
|
|
20230901,170400,412435150,14960,14960,14960,14960,0
|
|
20230901,170300,412435150,14960,14960,14960,14960,0
|
|
20230901,170200,412435150,14960,14960,14960,14960,0
|
|
20230901,170100,412435150,14960,14960,14960,14960,0
|
|
20230901,170000,412435150,14960,14960,14960,14960,0
|
|
20230901,165900,412435150,14960,14960,14960,14960,0
|
|
20230901,165800,412435150,14960,14960,14960,14960,0
|
|
20230901,165700,412435150,14960,14960,14960,14960,0
|
|
20230901,165600,412435150,14960,14960,14960,14960,0
|
|
20230901,165500,412435150,14960,14960,14960,14960,0
|
|
20230901,165400,412435150,14960,14960,14960,14960,0
|
|
20230901,165300,412435150,14960,14960,14960,14960,0
|
|
20230901,165200,412435150,14960,14960,14960,14960,0
|
|
20230901,165100,412435150,14960,14960,14960,14960,0
|
|
20230901,165000,412435150,14960,14960,14960,14960,0
|
|
20230901,164900,412435150,14960,14960,14960,14960,0
|
|
20230901,164800,412435150,14960,14960,14960,14960,0
|
|
20230901,164700,412435150,14960,14960,14960,14960,700
|
|
20230901,164600,412435150,14960,14960,14960,14960,0
|
|
20230901,164500,412435150,14960,14960,14960,14960,0
|
|
20230901,164400,412435150,14960,14960,14960,14960,0
|
|
20230901,164300,412435150,14960,14960,14960,14960,0
|
|
20230901,164200,412435150,14960,14960,14960,14960,0
|
|
20230901,164100,412435150,14960,14960,14960,14960,0
|
|
20230901,164000,412435150,14960,14960,14960,14960,0
|
|
20230901,163900,412435150,14960,14960,14960,14960,0
|
|
20230901,163800,412435150,14960,14960,14960,14960,0
|
|
20230901,163700,412435150,14960,14960,14960,14960,0
|
|
20230901,163600,412435150,14960,14960,14960,14960,0
|
|
20230901,163500,412435150,14960,14960,14960,14960,0
|
|
20230901,163400,412435150,14960,14960,14960,14960,0
|
|
20230901,163300,412435150,14960,14960,14960,14960,0
|
|
20230901,163200,412435150,14960,14960,14960,14960,0
|
|
20230901,163100,412435150,14960,14960,14960,14960,0
|
|
20230901,163000,412435150,14960,14960,14960,14960,0
|
|
20230901,162900,412435150,14960,14960,14960,14960,0
|
|
20230901,162800,412435150,14960,14960,14960,14960,0
|
|
20230901,162700,412435150,14960,14960,14960,14960,0
|
|
20230901,162600,412435150,14960,14960,14960,14960,0
|
|
20230901,162500,412435150,14960,14960,14960,14960,0
|
|
20230901,162400,412435150,14960,14960,14960,14960,0
|
|
20230901,162300,412435150,14960,14960,14960,14960,0
|
|
20230901,162200,412435150,14960,14960,14960,14960,0
|
|
20230901,162100,412435150,14960,14960,14960,14960,0
|
|
20230901,162000,412435150,14960,14960,14960,14960,0
|
|
20230901,161900,412435150,14960,14960,14960,14960,0
|
|
20230901,161800,412435150,14960,14960,14960,14960,0
|
|
20230901,161700,412435150,14960,14960,14960,14960,700
|
|
20230901,161600,412435150,14960,14960,14960,14960,0
|
|
20230901,161500,412435150,14960,14960,14960,14960,0
|
|
20230901,161400,412435150,14960,14960,14960,14960,0
|
|
20230901,161300,412435150,14960,14960,14960,14960,0
|
|
20230901,161200,412435150,14960,14960,14960,14960,0
|
|
20230901,161100,412435150,14960,14960,14960,14960,0
|
|
20230901,161000,412435150,14960,14960,14960,14960,0
|
|
20230901,160900,412435150,14960,14960,14960,14960,0
|
|
20230901,160800,412435150,14960,14960,14960,14960,0
|
|
20230901,160700,412435150,14960,14960,14960,14960,0
|
|
20230901,160600,412435150,14960,14960,14960,14960,0
|
|
20230901,160500,412435150,14960,14960,14960,14960,0
|
|
20230901,160400,412435150,14960,14960,14960,14960,0
|
|
20230901,160300,412435150,14960,14960,14960,14960,0
|
|
20230901,160200,412435150,14960,14960,14960,14960,0
|
|
20230901,160100,412435150,14960,14960,14960,14960,0
|
|
20230901,160000,412435150,14960,14960,14960,14960,0
|
|
20230901,155900,412435150,14960,14960,14960,14960,0
|
|
20230901,155800,412435150,14960,14960,14960,14960,0
|
|
20230901,155700,412435150,14960,14960,14960,14960,0
|
|
20230901,155600,412435150,14960,14960,14960,14960,0
|
|
20230901,155500,412435150,14960,14960,14960,14960,0
|
|
20230901,155400,412435150,14960,14960,14960,14960,0
|
|
20230901,155300,412435150,14960,14960,14960,14960,0
|
|
20230901,155200,412435150,14960,14960,14960,14960,0
|
|
20230901,155100,412435150,14960,14960,14960,14960,0
|
|
20230901,155000,412435150,14960,14960,14960,14960,0
|
|
20230901,154900,412435150,14960,14960,14960,14960,0
|
|
20230901,154800,412435150,14960,14960,14960,14960,0
|
|
20230901,154700,412435150,14960,14960,14960,14960,700
|
|
20230901,154600,412435150,14960,14960,14960,14960,0
|
|
20230901,154500,412435150,14960,14960,14960,14960,0
|
|
20230901,154400,412435150,14960,14960,14960,14960,0
|
|
20230901,154300,412435150,14960,14960,14960,14960,0
|
|
20230901,154200,412435150,14960,14960,14960,14960,0
|
|
20230901,154100,412435150,14960,14960,14960,14960,0
|
|
20230901,154000,412435150,14960,14960,14960,14960,0
|
|
20230901,153900,412435150,14960,14960,14960,14960,0
|
|
20230901,153800,412435150,14960,14960,14960,14960,0
|
|
20230901,153700,412435150,14960,14960,14960,14960,0
|
|
20230901,153600,412435150,14960,14960,14960,14960,0
|
|
20230901,153500,412435150,14960,14960,14960,14960,0
|
|
20230901,153400,412435150,14960,14960,14960,14960,0
|
|
20230901,153300,412435150,14960,14960,14960,14960,0
|
|
20230901,153200,412435150,14960,14960,14960,14960,0
|
|
20230901,153100,412435150,14960,14960,14960,14960,0
|
|
20230901,153000,412435150,14960,14960,14960,14960,700
|
|
20230901,152900,401963150,15030,15030,15030,15030,0
|
|
20230901,152800,401963150,15030,15030,15030,15030,0
|
|
20230901,152700,401963150,15030,15030,15030,15030,0
|
|
20230901,152600,401963150,15030,15030,15030,15030,0
|
|
20230901,152500,401963150,15030,15030,15030,15030,0
|
|
20230901,152400,401963150,15030,15030,15030,15030,0
|
|
20230901,152300,401963150,15030,15030,15030,15030,0
|
|
20230901,152200,401963150,15030,15030,15030,15030,0
|
|
20230901,152100,401963150,15030,15030,15030,15030,0
|
|
20230901,152000,401963150,15030,15030,15030,15030,0
|
|
20230901,151900,401963150,15030,15030,15030,14960,255
|
|
20230901,151800,398147570,15040,14970,15040,14950,403
|
|
20230901,151700,392121530,14970,15040,15040,14970,45
|
|
20230901,151600,391447670,14960,14960,15040,14960,52
|
|
20230901,151500,390669670,15040,15040,15040,15040,1
|
|
20230901,151400,390654630,14950,15040,15040,14950,4
|
|
20230901,151300,390594740,14950,14970,14970,14950,472
|
|
20230901,151200,383537050,14960,15000,15000,14960,1382
|
|
20230901,151100,362840730,15050,15050,15050,15050,5
|
|
20230901,151000,362765480,14990,14990,14990,14990,69
|
|
20230901,150900,361731170,14990,14980,14990,14980,200
|
|
20230901,150800,358735100,15070,15060,15070,14980,104
|
|
20230901,150700,357176020,14980,14980,14980,14980,4
|
|
20230901,150600,357116100,14990,14990,14990,14990,0
|
|
20230901,150500,357116100,14990,14990,14990,14990,105
|
|
20230901,150400,355542150,14980,14980,14980,14980,4
|
|
20230901,150300,355482230,14990,14990,14990,14990,19
|
|
20230901,150200,355197420,15080,15020,15080,14980,101
|
|
20230901,150100,353683910,14980,14980,14990,14980,150
|
|
20230901,150000,351436780,14980,14970,14980,14970,73
|
|
20230901,145900,350343810,14980,14990,14990,14980,263
|
|
20230901,145800,346403140,14990,15000,15000,14990,223
|
|
20230901,145700,343058790,15000,15000,15000,15000,0
|
|
20230901,145600,343058790,15000,15000,15000,15000,0
|
|
20230901,145500,343058790,15000,15000,15000,15000,49
|
|
20230901,145400,342323790,15090,15090,15090,15090,6
|
|
20230901,145300,342233250,14990,15010,15010,14990,193
|
|
20230901,145200,339337380,15000,15000,15000,15000,70
|
|
20230901,145100,338287380,15090,15090,15090,15090,0
|
|
20230901,145000,338287380,15090,15090,15090,15090,2
|
|
20230901,144900,338257200,15090,15090,15090,15090,3
|
|
20230901,144800,338211930,15140,15140,15140,15140,0
|
|
20230901,144700,338211930,15140,14990,15140,14990,947
|
|
20230901,144600,323948830,14980,14990,14990,14980,2
|
|
20230901,144500,323918860,14990,14990,14990,14990,0
|
|
20230901,144400,323918860,14990,14990,14990,14990,0
|
|
20230901,144300,323918860,14990,14990,14990,14990,2
|
|
20230901,144200,323888880,15000,15030,15030,15000,4
|
|
20230901,144100,323828820,15030,15030,15030,15030,1
|
|
20230901,144000,323813790,14960,14960,14960,14960,128
|
|
20230901,143900,321898910,14970,14980,14980,14970,437
|
|
20230901,143800,315356200,15020,15020,15020,15020,0
|
|
20230901,143700,315356200,15020,15020,15020,15020,0
|
|
20230901,143600,315356200,15020,15020,15020,15020,10
|
|
20230901,143500,315206000,15020,15020,15020,15020,0
|
|
20230901,143400,315206000,15020,15010,15020,15010,50
|
|
20230901,143300,314455090,15010,15010,15010,15010,0
|
|
20230901,143200,314455090,15010,15010,15010,15010,0
|
|
20230901,143100,314455090,15010,15010,15010,15010,0
|
|
20230901,143000,314455090,15010,15010,15010,15010,1
|
|
20230901,142900,314440080,15000,14990,15000,14990,100
|
|
20230901,142800,312940170,14990,14990,14990,14990,30
|
|
20230901,142700,312490470,14990,14980,14990,14970,427
|
|
20230901,142600,306096620,14980,14980,14980,14980,10
|
|
20230901,142500,305946820,14970,14970,14970,14970,0
|
|
20230901,142400,305946820,14970,14970,14970,14970,0
|
|
20230901,142300,305946820,14970,15010,15010,14970,3293
|
|
20230901,142200,256552440,15020,15020,15020,15020,0
|
|
20230901,142100,256552440,15020,15020,15020,15020,11
|
|
20230901,142000,256387220,15020,15030,15030,15020,112
|
|
20230901,141900,254704970,15030,15030,15030,15030,1
|
|
20230901,141800,254689940,15040,15040,15040,15040,10
|
|
20230901,141700,254539540,15050,15050,15050,15050,0
|
|
20230901,141600,254539540,15050,15050,15050,15050,0
|
|
20230901,141500,254539540,15050,15050,15050,15050,0
|
|
20230901,141400,254539540,15050,15050,15050,15050,0
|
|
20230901,141300,254539540,15050,15050,15050,15050,1
|
|
20230901,141200,254524490,15020,15020,15020,15020,230
|
|
20230901,141100,251069890,15030,15030,15030,15030,0
|
|
20230901,141000,251069890,15030,15030,15030,15030,0
|
|
20230901,140900,251069890,15030,15020,15030,15020,2
|
|
20230901,140800,251039840,15020,15030,15030,15020,76
|
|
20230901,140700,249898040,15030,15030,15030,15030,1
|
|
20230901,140600,249883010,15020,15020,15020,15020,0
|
|
20230901,140500,249883010,15020,15020,15020,15020,0
|
|
20230901,140400,249883010,15020,15020,15020,15020,0
|
|
20230901,140300,249883010,15020,15030,15030,15020,338
|
|
20230901,140200,244806130,15050,15050,15050,15050,2
|
|
20230901,140100,244776030,15020,15020,15020,15020,0
|
|
20230901,140000,244776030,15020,15020,15020,15020,0
|
|
20230901,135900,244776030,15020,15030,15030,15020,844
|
|
20230901,135800,232096240,15040,15040,15040,15040,0
|
|
20230901,135700,232096240,15040,15040,15040,15030,87
|
|
20230901,135600,230788480,15040,15030,15040,15030,4
|
|
20230901,135500,230728350,15040,15040,15040,15040,0
|
|
20230901,135400,230728350,15040,15040,15040,15040,2
|
|
20230901,135300,230698270,15040,15040,15040,15040,3
|
|
20230901,135200,230653150,15030,15030,15030,15030,1
|
|
20230901,135100,230638120,15030,15030,15030,15030,3
|
|
20230901,135000,230593030,15030,15030,15030,15030,2
|
|
20230901,134900,230562970,15030,15030,15030,15030,0
|
|
20230901,134800,230562970,15030,15030,15030,15030,3
|
|
20230901,134700,230517880,15030,15030,15030,15030,3
|
|
20230901,134600,230472790,15030,15030,15030,15030,0
|
|
20230901,134500,230472790,15030,15030,15030,15030,3
|
|
20230901,134400,230427700,15050,15050,15050,15050,177
|
|
20230901,134300,227763850,15050,15050,15050,15050,0
|
|
20230901,134200,227763850,15050,15060,15060,15050,197
|
|
20230901,134100,224797060,15060,15060,15060,15060,24
|
|
20230901,134000,224435620,15060,15060,15060,15060,0
|
|
20230901,133900,224435620,15060,15060,15060,15060,2
|
|
20230901,133800,224405500,15060,15060,15060,15060,3
|
|
20230901,133700,224360320,15060,15060,15060,15060,0
|
|
20230901,133600,224360320,15060,15060,15060,15060,3
|
|
20230901,133500,224315140,15060,15060,15060,15060,23
|
|
20230901,133400,223968760,15060,15060,15060,15060,0
|
|
20230901,133300,223968760,15060,15030,15060,15030,274
|
|
20230901,133200,219842510,15030,15030,15030,15030,0
|
|
20230901,133100,219842510,15030,15020,15030,15020,41
|
|
20230901,133000,219226350,15030,15020,15030,15020,4
|
|
20230901,132900,219166260,15020,15020,15020,15020,3
|
|
20230901,132800,219121200,15020,15030,15030,15020,202
|
|
20230901,132700,216085160,15020,15020,15020,15020,3
|
|
20230901,132600,216040100,15030,15030,15030,15030,95
|
|
20230901,132500,214612250,15030,15030,15030,15020,103
|
|
20230901,132400,213064190,15020,15030,15030,15020,1150
|
|
20230901,132300,195780070,15040,15050,15050,15040,541
|
|
20230901,132200,187643360,15050,15060,15060,15050,118
|
|
20230901,132100,185866310,15050,15050,15050,15050,3
|
|
20230901,132000,185821160,15050,15050,15050,15050,48
|
|
20230901,131900,185098760,15040,15040,15040,15040,34
|
|
20230901,131800,184587400,15040,15040,15040,15040,2
|
|
20230901,131700,184557320,15040,15040,15040,15040,0
|
|
20230901,131600,184557320,15040,15050,15050,15040,16
|
|
20230901,131500,184316550,15040,15040,15040,15040,3
|
|
20230901,131400,184271430,15050,15060,15060,15050,55
|
|
20230901,131300,183443230,15040,15040,15040,15040,3
|
|
20230901,131200,183398110,15050,15040,15050,15040,54
|
|
20230901,131100,182585440,15040,15040,15040,15040,28
|
|
20230901,131000,182164320,15040,15040,15040,15040,3
|
|
20230901,130900,182119200,15040,15050,15060,15040,389
|
|
20230901,130800,176268300,15050,15050,15050,15050,5
|
|
20230901,130700,176193050,15060,15060,15060,15060,1
|
|
20230901,130600,176177990,15100,15090,15100,15090,16
|
|
20230901,130500,175936490,15110,15110,15110,15110,0
|
|
20230901,130400,175936490,15110,15100,15110,15100,6
|
|
20230901,130300,175845880,15100,15100,15100,15100,1
|
|
20230901,130200,175830780,15040,15040,15040,15040,0
|
|
20230901,130100,175830780,15040,15050,15050,15040,3
|
|
20230901,130000,175785640,15040,15040,15040,15040,65
|
|
20230901,125900,174808040,15110,15110,15110,15110,1
|
|
20230901,125800,174792930,15110,15110,15110,15110,0
|
|
20230901,125700,174792930,15110,15110,15110,15110,5
|
|
20230901,125600,174717380,15040,15050,15060,15040,500
|
|
20230901,125500,167193260,15050,15050,15050,15050,51
|
|
20230901,125400,166425710,15110,15110,15110,15110,22
|
|
20230901,125300,166093290,15110,15110,15110,15110,1
|
|
20230901,125200,166078180,15050,15070,15070,15050,250
|
|
20230901,125100,162313610,15060,15060,15060,15060,0
|
|
20230901,125000,162313610,15060,15060,15060,15060,0
|
|
20230901,124900,162313610,15060,15060,15060,15060,0
|
|
20230901,124800,162313610,15060,15060,15060,15060,30
|
|
20230901,124700,161861810,15050,15050,15050,15050,0
|
|
20230901,124600,161861810,15050,15050,15050,15050,0
|
|
20230901,124500,161861810,15050,15050,15050,15050,0
|
|
20230901,124400,161861810,15050,15050,15050,15050,0
|
|
20230901,124300,161861810,15050,15050,15050,15050,0
|
|
20230901,124200,161861810,15050,15050,15050,15050,0
|
|
20230901,124100,161861810,15050,15050,15050,15050,0
|
|
20230901,124000,161861810,15050,15050,15050,15050,0
|
|
20230901,123900,161861810,15050,15050,15050,15050,0
|
|
20230901,123800,161861810,15050,15050,15050,15050,0
|
|
20230901,123700,161861810,15050,15050,15050,15050,0
|
|
20230901,123600,161861810,15050,15050,15050,15050,0
|
|
20230901,123500,161861810,15050,15060,15060,15050,251
|
|
20230901,123400,158082430,15070,15070,15070,15070,0
|
|
20230901,123300,158082430,15070,15070,15070,15070,0
|
|
20230901,123200,158082430,15070,15090,15090,15070,718
|
|
20230901,123100,147259790,15090,15090,15090,15090,0
|
|
20230901,123000,147259790,15090,15090,15090,15090,0
|
|
20230901,122900,147259790,15090,15090,15090,15090,38
|
|
20230901,122800,146686370,15100,15100,15100,15090,278
|
|
20230901,122700,142489230,15170,15170,15170,15170,0
|
|
20230901,122600,142489230,15170,15170,15170,15170,0
|
|
20230901,122500,142489230,15170,15170,15170,15170,0
|
|
20230901,122400,142489230,15170,15170,15170,15170,0
|
|
20230901,122300,142489230,15170,15170,15170,15170,0
|
|
20230901,122200,142489230,15170,15170,15170,15170,1
|
|
20230901,122100,142474060,15100,15100,15100,15100,0
|
|
20230901,122000,142474060,15100,15150,15150,15100,401
|
|
20230901,121900,136418510,15180,15180,15180,15180,1
|
|
20230901,121800,136403330,15150,15150,15150,15150,0
|
|
20230901,121700,136403330,15150,15150,15150,15150,1
|
|
20230901,121600,136388180,15180,15180,15180,15180,1
|
|
20230901,121500,136373000,15180,15180,15180,15180,0
|
|
20230901,121400,136373000,15180,15180,15180,15180,0
|
|
20230901,121300,136373000,15180,15180,15180,15180,0
|
|
20230901,121200,136373000,15180,15180,15180,15180,10
|
|
20230901,121100,136221200,15110,15110,15110,15110,0
|
|
20230901,121000,136221200,15110,15110,15110,15110,0
|
|
20230901,120900,136221200,15110,15110,15110,15110,0
|
|
20230901,120800,136221200,15110,15110,15110,15110,0
|
|
20230901,120700,136221200,15110,15110,15110,15110,0
|
|
20230901,120600,136221200,15110,15110,15110,15110,0
|
|
20230901,120500,136221200,15110,15110,15110,15110,0
|
|
20230901,120400,136221200,15110,15110,15110,15110,23
|
|
20230901,120300,135873670,15190,15190,15190,15190,100
|
|
20230901,120200,134354670,15190,15190,15190,15190,0
|
|
20230901,120100,134354670,15190,15160,15190,15160,266
|
|
20230901,120000,130319230,15160,15140,15160,15140,132
|
|
20230901,115900,128318550,15100,15100,15100,15100,0
|
|
20230901,115800,128318550,15100,15100,15100,15100,0
|
|
20230901,115700,128318550,15100,15100,15100,15100,0
|
|
20230901,115600,128318550,15100,15140,15140,15100,9
|
|
20230901,115500,128182560,15140,15150,15160,15140,7
|
|
20230901,115400,128076470,15130,15130,15130,15130,68
|
|
20230901,115300,127047630,15130,15130,15130,15130,3
|
|
20230901,115200,127002240,15140,15140,15140,15140,100
|
|
20230901,115100,125488240,15150,15150,15150,15150,0
|
|
20230901,115000,125488240,15150,15160,15160,15150,61
|
|
20230901,114900,124563990,15170,15170,15170,15170,0
|
|
20230901,114800,124563990,15170,15170,15170,15170,0
|
|
20230901,114700,124563990,15170,15170,15170,15170,0
|
|
20230901,114600,124563990,15170,15170,15170,15170,3
|
|
20230901,114500,124518480,15170,15170,15170,15170,0
|
|
20230901,114400,124518480,15170,15170,15170,15170,0
|
|
20230901,114300,124518480,15170,15170,15170,15170,20
|
|
20230901,114200,124215080,15170,15170,15170,15170,11
|
|
20230901,114100,124048210,15170,15170,15170,15170,10
|
|
20230901,114000,123896510,15170,15160,15170,15160,75
|
|
20230901,113900,122759410,15190,15190,15190,15190,11
|
|
20230901,113800,122592320,15190,15190,15190,15190,0
|
|
20230901,113700,122592320,15190,15190,15190,15190,0
|
|
20230901,113600,122592320,15190,15160,15190,15160,64
|
|
20230901,113500,121620900,15160,15160,15160,15160,1
|
|
20230901,113400,121605740,15150,15150,15150,15150,0
|
|
20230901,113300,121605740,15150,15150,15150,15150,0
|
|
20230901,113200,121605740,15150,15150,15150,15150,3
|
|
20230901,113100,121560290,15130,15130,15130,15130,0
|
|
20230901,113000,121560290,15130,15150,15150,15130,205
|
|
20230901,112900,118456810,15150,15150,15150,15150,0
|
|
20230901,112800,118456810,15150,15180,15180,15150,62
|
|
20230901,112700,117517450,15200,15200,15200,15200,0
|
|
20230901,112600,117517450,15200,15130,15200,15130,74
|
|
20230901,112500,116395410,15140,15140,15140,15140,268
|
|
20230901,112400,112337890,15200,15200,15200,15200,50
|
|
20230901,112300,111577890,15140,15140,15140,15140,126
|
|
20230901,112200,109670250,15200,15200,15200,15200,0
|
|
20230901,112100,109670250,15200,15200,15200,15200,0
|
|
20230901,112000,109670250,15200,15200,15200,15200,0
|
|
20230901,111900,109670250,15200,15200,15200,15200,0
|
|
20230901,111800,109670250,15200,15200,15200,15200,3
|
|
20230901,111700,109624650,15200,15200,15200,15200,0
|
|
20230901,111600,109624650,15200,15200,15200,15200,0
|
|
20230901,111500,109624650,15200,15200,15200,15200,40
|
|
20230901,111400,109016650,15200,15170,15200,15170,96
|
|
20230901,111300,107558070,15170,15170,15170,15170,200
|
|
20230901,111200,104524070,15170,15170,15170,15170,0
|
|
20230901,111100,104524070,15170,15170,15170,15170,0
|
|
20230901,111000,104524070,15170,15170,15170,15170,2
|
|
20230901,110900,104493730,15170,15170,15170,15170,11
|
|
20230901,110800,104326860,15100,15100,15100,15100,0
|
|
20230901,110700,104326860,15100,15100,15100,15100,0
|
|
20230901,110600,104326860,15100,15100,15100,15100,0
|
|
20230901,110500,104326860,15100,15100,15100,15100,0
|
|
20230901,110400,104326860,15100,15100,15100,15100,0
|
|
20230901,110300,104326860,15100,15100,15100,15100,0
|
|
20230901,110200,104326860,15100,15100,15100,15100,0
|
|
20230901,110100,104326860,15100,15100,15100,15100,0
|
|
20230901,110000,104326860,15100,15100,15100,15100,0
|
|
20230901,105900,104326860,15100,15100,15100,15100,0
|
|
20230901,105800,104326860,15100,15100,15100,15100,5
|
|
20230901,105700,104251360,15100,15160,15160,15100,2
|
|
20230901,105600,104221100,15170,15170,15170,15170,1
|
|
20230901,105500,104205930,15170,15180,15180,15170,2
|
|
20230901,105400,104175580,15180,15180,15180,15180,0
|
|
20230901,105300,104175580,15180,15180,15180,15180,0
|
|
20230901,105200,104175580,15180,15180,15180,15180,8
|
|
20230901,105100,104054140,15170,15170,15170,15170,1
|
|
20230901,105000,104038970,15180,15180,15180,15180,0
|
|
20230901,104900,104038970,15180,15180,15180,15180,0
|
|
20230901,104800,104038970,15180,15180,15180,15180,0
|
|
20230901,104700,104038970,15180,15180,15180,15180,0
|
|
20230901,104600,104038970,15180,15180,15180,15180,0
|
|
20230901,104500,104038970,15180,15140,15180,15140,15
|
|
20230901,104400,103811790,15140,15140,15140,15140,0
|
|
20230901,104300,103811790,15140,15140,15140,15140,3
|
|
20230901,104200,103766370,15140,15140,15140,15140,0
|
|
20230901,104100,103766370,15140,15140,15140,15140,10
|
|
20230901,104000,103614970,15140,15140,15140,15140,0
|
|
20230901,103900,103614970,15140,15140,15140,15140,3
|
|
20230901,103800,103569550,15140,15140,15140,15140,10
|
|
20230901,103700,103418150,15070,15070,15070,15070,0
|
|
20230901,103600,103418150,15070,15070,15070,15070,0
|
|
20230901,103500,103418150,15070,15070,15070,15070,70
|
|
20230901,103400,102363250,15070,15070,15070,15070,0
|
|
20230901,103300,102363250,15070,15070,15070,15070,0
|
|
20230901,103200,102363250,15070,15070,15070,15070,0
|
|
20230901,103100,102363250,15070,15070,15070,15070,100
|
|
20230901,103000,100856250,15070,15070,15070,15070,0
|
|
20230901,102900,100856250,15070,15070,15070,15070,0
|
|
20230901,102800,100856250,15070,15110,15110,15070,173
|
|
20230901,102700,98247560,15110,15110,15110,15110,0
|
|
20230901,102600,98247560,15110,15100,15110,15100,258
|
|
20230901,102500,94350920,15100,15080,15100,15080,790
|
|
20230901,102400,82436800,15070,15070,15070,15070,21
|
|
20230901,102300,82120330,15070,15070,15070,15070,91
|
|
20230901,102200,80748960,15070,15070,15070,15070,159
|
|
20230901,102100,78352830,15070,15070,15070,15070,2
|
|
20230901,102000,78322690,15070,15070,15070,15070,0
|
|
20230901,101900,78322690,15070,15070,15070,15070,0
|
|
20230901,101800,78322690,15070,15070,15070,15070,4
|
|
20230901,101700,78262410,15070,15070,15070,15070,4
|
|
20230901,101600,78202130,15050,15050,15050,15050,1
|
|
20230901,101500,78187080,15050,15050,15050,15050,50
|
|
20230901,101400,77434580,15070,15070,15070,15070,1
|
|
20230901,101300,77419510,15040,15040,15040,15040,0
|
|
20230901,101200,77419510,15040,15040,15040,15040,7
|
|
20230901,101100,77314230,15040,15040,15040,15040,0
|
|
20230901,101000,77314230,15040,15040,15040,15040,5
|
|
20230901,100900,77239030,15050,15040,15050,15040,31
|
|
20230901,100800,76772780,15050,15040,15050,15040,36
|
|
20230901,100700,76231330,15040,15050,15050,15040,174
|
|
20230901,100600,73613430,15040,15050,15050,15040,50
|
|
20230901,100500,72861330,15080,15080,15080,15080,0
|
|
20230901,100400,72861330,15080,15080,15080,15080,0
|
|
20230901,100300,72861330,15080,15080,15080,15080,0
|
|
20230901,100200,72861330,15080,15080,15080,15080,0
|
|
20230901,100100,72861330,15080,15080,15080,15080,3
|
|
20230901,100000,72816090,15080,15080,15080,15080,2
|
|
20230901,095900,72785930,15080,15050,15080,15040,257
|
|
20230901,095800,68918470,15050,15070,15070,15050,277
|
|
20230901,095700,64746190,15070,15070,15070,15070,0
|
|
20230901,095600,64746190,15070,15070,15070,15070,50
|
|
20230901,095500,63992690,15070,15090,15090,15070,373
|
|
20230901,095400,58366990,15090,15090,15090,15090,0
|
|
20230901,095300,58366990,15090,15090,15090,15090,209
|
|
20230901,095200,55213180,15090,15090,15090,15090,0
|
|
20230901,095100,55213180,15090,15090,15090,15090,0
|
|
20230901,095000,55213180,15090,15090,15090,15090,0
|
|
20230901,094900,55213180,15090,15100,15100,15090,152
|
|
20230901,094800,52919480,15100,15100,15100,15100,2
|
|
20230901,094700,52889280,15090,15090,15090,15090,2
|
|
20230901,094600,52859100,15100,15110,15110,15090,75
|
|
20230901,094500,51727140,15110,15100,15110,15100,33
|
|
20230901,094400,51228690,15100,15100,15100,15100,0
|
|
20230901,094300,51228690,15100,15100,15100,15100,0
|
|
20230901,094200,51228690,15100,15090,15100,15090,103
|
|
20230901,094100,49674400,15090,15090,15090,15090,20
|
|
20230901,094000,49372600,15090,15090,15090,15090,0
|
|
20230901,093900,49372600,15090,15090,15090,15090,4
|
|
20230901,093800,49312240,15090,15090,15090,15090,11
|
|
20230901,093700,49146250,15090,15100,15100,15090,289
|
|
20230901,093600,44783940,15110,15100,15110,15100,31
|
|
20230901,093500,44315830,15110,15110,15110,15110,61
|
|
20230901,093400,43394120,15110,15110,15120,15110,67
|
|
20230901,093300,42381720,15120,15110,15120,15110,67
|
|
20230901,093200,41369200,15170,15170,15170,15170,0
|
|
20230901,093100,41369200,15170,15170,15170,15170,1
|
|
20230901,093000,41354030,15170,15170,15170,15170,7
|
|
20230901,092900,41247840,15170,15170,15170,15170,20
|
|
20230901,092800,40944440,15170,15170,15170,15170,5
|
|
20230901,092700,40868590,15100,15100,15100,15100,0
|
|
20230901,092600,40868590,15100,15100,15100,15100,50
|
|
20230901,092500,40113590,15100,15100,15100,15100,200
|
|
20230901,092400,37093590,15100,15100,15100,15100,1
|
|
20230901,092300,37078490,15090,15100,15100,15090,33
|
|
20230901,092200,36580490,15080,15150,15150,15080,680
|
|
20230901,092100,26303190,15150,15150,15150,15150,51
|
|
20230901,092000,25530540,15150,15170,15170,15150,97
|
|
20230901,091900,24060430,15280,15150,15280,15150,71
|
|
20230901,091800,22975710,15150,15150,15150,15150,0
|
|
20230901,091700,22975710,15150,15150,15150,15150,2
|
|
20230901,091600,22945410,15280,15280,15280,15280,1
|
|
20230901,091500,22930130,15280,15280,15280,15280,30
|
|
20230901,091400,22471730,15140,15140,15140,15140,0
|
|
20230901,091300,22471730,15140,15250,15250,15140,455
|
|
20230901,091200,15548480,15250,15250,15250,15250,0
|
|
20230901,091100,15548480,15250,15250,15250,15250,0
|
|
20230901,091000,15548480,15250,15180,15250,15180,122
|
|
20230901,090900,13691440,15150,15150,15150,15150,0
|
|
20230901,090800,13691440,15150,15150,15150,15150,17
|
|
20230901,090700,13433890,15210,15210,15210,15210,0
|
|
20230901,090600,13433890,15210,15200,15210,15200,121
|
|
20230901,090500,11593520,15210,15210,15210,15210,15
|
|
20230901,090400,11365370,15150,15150,15150,15150,97
|
|
20230901,090300,9895820,15160,15160,15160,15150,260
|
|
20230901,090200,5954470,15150,15150,15150,15150,0
|
|
20230901,090100,5954470,15150,15250,15250,15150,12
|
|
20230901,090000,5772270,15270,15150,15270,15150,381
|