688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202500,320168250,14440,14440,14440,14440,314
|
|
20230906,202400,320168250,14440,14440,14440,14440,0
|
|
20230906,202300,320168250,14440,14440,14440,14440,0
|
|
20230906,202200,320168250,14440,14440,14440,14440,0
|
|
20230906,202100,320168250,14440,14440,14440,14440,0
|
|
20230906,202000,320168250,14440,14440,14440,14440,0
|
|
20230906,201900,320168250,14440,14440,14440,14440,0
|
|
20230906,201800,320168250,14440,14440,14440,14440,0
|
|
20230906,201700,320168250,14440,14440,14440,14440,0
|
|
20230906,201600,320168250,14440,14440,14440,14440,0
|
|
20230906,201500,320168250,14440,14440,14440,14440,0
|
|
20230906,201400,320168250,14440,14440,14440,14440,0
|
|
20230906,201300,320168250,14440,14440,14440,14440,0
|
|
20230906,201200,320168250,14440,14440,14440,14440,0
|
|
20230906,201100,320168250,14440,14440,14440,14440,0
|
|
20230906,201000,320168250,14440,14440,14440,14440,0
|
|
20230906,200900,320168250,14440,14440,14440,14440,0
|
|
20230906,200800,320168250,14440,14440,14440,14440,0
|
|
20230906,200700,320168250,14440,14440,14440,14440,0
|
|
20230906,200600,320168250,14440,14440,14440,14440,0
|
|
20230906,200500,320168250,14440,14440,14440,14440,0
|
|
20230906,200400,320168250,14440,14440,14440,14440,0
|
|
20230906,200300,320168250,14440,14440,14440,14440,0
|
|
20230906,200200,320168250,14440,14440,14440,14440,0
|
|
20230906,200100,320168250,14440,14440,14440,14440,0
|
|
20230906,200000,320168250,14440,14440,14440,14440,0
|
|
20230906,195900,320168250,14440,14440,14440,14440,0
|
|
20230906,195800,320168250,14440,14440,14440,14440,0
|
|
20230906,195700,320168250,14440,14440,14440,14440,0
|
|
20230906,195600,320168250,14440,14440,14440,14440,0
|
|
20230906,195500,320168250,14440,14440,14440,14440,314
|
|
20230906,195400,320168250,14440,14440,14440,14440,0
|
|
20230906,195300,320168250,14440,14440,14440,14440,0
|
|
20230906,195200,320168250,14440,14440,14440,14440,0
|
|
20230906,195100,320168250,14440,14440,14440,14440,0
|
|
20230906,195000,320168250,14440,14440,14440,14440,0
|
|
20230906,194900,320168250,14440,14440,14440,14440,0
|
|
20230906,194800,320168250,14440,14440,14440,14440,0
|
|
20230906,194700,320168250,14440,14440,14440,14440,0
|
|
20230906,194600,320168250,14440,14440,14440,14440,0
|
|
20230906,194500,320168250,14440,14440,14440,14440,0
|
|
20230906,194400,320168250,14440,14440,14440,14440,0
|
|
20230906,194300,320168250,14440,14440,14440,14440,0
|
|
20230906,194200,320168250,14440,14440,14440,14440,0
|
|
20230906,194100,320168250,14440,14440,14440,14440,0
|
|
20230906,194000,320168250,14440,14440,14440,14440,0
|
|
20230906,193900,320168250,14440,14440,14440,14440,0
|
|
20230906,193800,320168250,14440,14440,14440,14440,0
|
|
20230906,193700,320168250,14440,14440,14440,14440,0
|
|
20230906,193600,320168250,14440,14440,14440,14440,0
|
|
20230906,193500,320168250,14440,14440,14440,14440,0
|
|
20230906,193400,320168250,14440,14440,14440,14440,0
|
|
20230906,193300,320168250,14440,14440,14440,14440,0
|
|
20230906,193200,320168250,14440,14440,14440,14440,0
|
|
20230906,193100,320168250,14440,14440,14440,14440,0
|
|
20230906,193000,320168250,14440,14440,14440,14440,0
|
|
20230906,192900,320168250,14440,14440,14440,14440,0
|
|
20230906,192800,320168250,14440,14440,14440,14440,0
|
|
20230906,192700,320168250,14440,14440,14440,14440,0
|
|
20230906,192600,320168250,14440,14440,14440,14440,0
|
|
20230906,192500,320168250,14440,14440,14440,14440,314
|
|
20230906,192400,320168250,14440,14440,14440,14440,0
|
|
20230906,192300,320168250,14440,14440,14440,14440,0
|
|
20230906,192200,320168250,14440,14440,14440,14440,0
|
|
20230906,192100,320168250,14440,14440,14440,14440,0
|
|
20230906,192000,320168250,14440,14440,14440,14440,0
|
|
20230906,191900,320168250,14440,14440,14440,14440,0
|
|
20230906,191800,320168250,14440,14440,14440,14440,0
|
|
20230906,191700,320168250,14440,14440,14440,14440,0
|
|
20230906,191600,320168250,14440,14440,14440,14440,0
|
|
20230906,191500,320168250,14440,14440,14440,14440,0
|
|
20230906,191400,320168250,14440,14440,14440,14440,0
|
|
20230906,191300,320168250,14440,14440,14440,14440,0
|
|
20230906,191200,320168250,14440,14440,14440,14440,0
|
|
20230906,191100,320168250,14440,14440,14440,14440,0
|
|
20230906,191000,320168250,14440,14440,14440,14440,0
|
|
20230906,190900,320168250,14440,14440,14440,14440,0
|
|
20230906,190800,320168250,14440,14440,14440,14440,0
|
|
20230906,190700,320168250,14440,14440,14440,14440,0
|
|
20230906,190600,320168250,14440,14440,14440,14440,0
|
|
20230906,190500,320168250,14440,14440,14440,14440,0
|
|
20230906,190400,320168250,14440,14440,14440,14440,0
|
|
20230906,190300,320168250,14440,14440,14440,14440,0
|
|
20230906,190200,320168250,14440,14440,14440,14440,0
|
|
20230906,190100,320168250,14440,14440,14440,14440,0
|
|
20230906,190000,320168250,14440,14440,14440,14440,0
|
|
20230906,185900,320168250,14440,14440,14440,14440,0
|
|
20230906,185800,320168250,14440,14440,14440,14440,0
|
|
20230906,185700,320168250,14440,14440,14440,14440,0
|
|
20230906,185600,320168250,14440,14440,14440,14440,0
|
|
20230906,185500,320168250,14440,14440,14440,14440,314
|
|
20230906,185400,320168250,14440,14440,14440,14440,0
|
|
20230906,185300,320168250,14440,14440,14440,14440,0
|
|
20230906,185200,320168250,14440,14440,14440,14440,0
|
|
20230906,185100,320168250,14440,14440,14440,14440,0
|
|
20230906,185000,320168250,14440,14440,14440,14440,0
|
|
20230906,184900,320168250,14440,14440,14440,14440,0
|
|
20230906,184800,320168250,14440,14440,14440,14440,0
|
|
20230906,184700,320168250,14440,14440,14440,14440,0
|
|
20230906,184600,320168250,14440,14440,14440,14440,0
|
|
20230906,184500,320168250,14440,14440,14440,14440,0
|
|
20230906,184400,320168250,14440,14440,14440,14440,0
|
|
20230906,184300,320168250,14440,14440,14440,14440,0
|
|
20230906,184200,320168250,14440,14440,14440,14440,0
|
|
20230906,184100,320168250,14440,14440,14440,14440,0
|
|
20230906,184000,320168250,14440,14440,14440,14440,0
|
|
20230906,183900,320168250,14440,14440,14440,14440,0
|
|
20230906,183800,320168250,14440,14440,14440,14440,0
|
|
20230906,183700,320168250,14440,14440,14440,14440,0
|
|
20230906,183600,320168250,14440,14440,14440,14440,0
|
|
20230906,183500,320168250,14440,14440,14440,14440,0
|
|
20230906,183400,320168250,14440,14440,14440,14440,0
|
|
20230906,183300,320168250,14440,14440,14440,14440,0
|
|
20230906,183200,320168250,14440,14440,14440,14440,0
|
|
20230906,183100,320168250,14440,14440,14440,14440,0
|
|
20230906,183000,320168250,14440,14440,14440,14440,0
|
|
20230906,182900,320168250,14440,14440,14440,14440,0
|
|
20230906,182800,320168250,14440,14440,14440,14440,0
|
|
20230906,182700,320168250,14440,14440,14440,14440,0
|
|
20230906,182600,320168250,14440,14440,14440,14440,0
|
|
20230906,182500,320168250,14440,14440,14440,14440,314
|
|
20230906,182400,320168250,14440,14440,14440,14440,0
|
|
20230906,182300,320168250,14440,14440,14440,14440,0
|
|
20230906,182200,320168250,14440,14440,14440,14440,0
|
|
20230906,182100,320168250,14440,14440,14440,14440,0
|
|
20230906,182000,320168250,14440,14440,14440,14440,0
|
|
20230906,181900,320168250,14440,14440,14440,14440,0
|
|
20230906,181800,320168250,14440,14440,14440,14440,0
|
|
20230906,181700,320168250,14440,14440,14440,14440,0
|
|
20230906,181600,320168250,14440,14440,14440,14440,0
|
|
20230906,181500,320168250,14440,14440,14440,14440,0
|
|
20230906,181400,320168250,14440,14440,14440,14440,0
|
|
20230906,181300,320168250,14440,14440,14440,14440,0
|
|
20230906,181200,320168250,14440,14440,14440,14440,0
|
|
20230906,181100,320168250,14440,14440,14440,14440,0
|
|
20230906,181000,320168250,14440,14440,14440,14440,0
|
|
20230906,180900,320168250,14440,14440,14440,14440,0
|
|
20230906,180800,320168250,14440,14440,14440,14440,0
|
|
20230906,180700,320168250,14440,14440,14440,14440,0
|
|
20230906,180600,320168250,14440,14440,14440,14440,0
|
|
20230906,180500,320168250,14440,14440,14440,14440,0
|
|
20230906,180400,320168250,14440,14440,14440,14440,0
|
|
20230906,180300,320168250,14440,14440,14440,14440,0
|
|
20230906,180200,320168250,14440,14440,14440,14440,0
|
|
20230906,180100,320168250,14440,14440,14440,14440,0
|
|
20230906,180000,320168250,14440,14440,14440,14440,0
|
|
20230906,175900,320168250,14440,14440,14440,14440,0
|
|
20230906,175800,320168250,14440,14440,14440,14440,0
|
|
20230906,175700,320168250,14440,14440,14440,14440,0
|
|
20230906,175600,320168250,14440,14440,14440,14440,0
|
|
20230906,175500,320168250,14440,14440,14440,14440,314
|
|
20230906,175400,320168250,14440,14440,14440,14440,0
|
|
20230906,175300,320168250,14440,14440,14440,14440,0
|
|
20230906,175200,320168250,14440,14440,14440,14440,0
|
|
20230906,175100,320168250,14440,14440,14440,14440,0
|
|
20230906,175000,320168250,14440,14440,14440,14440,0
|
|
20230906,174900,320168250,14440,14440,14440,14440,0
|
|
20230906,174800,320168250,14440,14440,14440,14440,0
|
|
20230906,174700,320168250,14440,14440,14440,14440,0
|
|
20230906,174600,320168250,14440,14440,14440,14440,0
|
|
20230906,174500,320168250,14440,14440,14440,14440,0
|
|
20230906,174400,320168250,14440,14440,14440,14440,0
|
|
20230906,174300,320168250,14440,14440,14440,14440,0
|
|
20230906,174200,320168250,14440,14440,14440,14440,0
|
|
20230906,174100,320168250,14440,14440,14440,14440,0
|
|
20230906,174000,320168250,14440,14440,14440,14440,0
|
|
20230906,173900,320168250,14440,14440,14440,14440,0
|
|
20230906,173800,320168250,14440,14440,14440,14440,0
|
|
20230906,173700,320168250,14440,14440,14440,14440,0
|
|
20230906,173600,320168250,14440,14440,14440,14440,0
|
|
20230906,173500,320168250,14440,14440,14440,14440,0
|
|
20230906,173400,320168250,14440,14440,14440,14440,0
|
|
20230906,173300,320168250,14440,14440,14440,14440,0
|
|
20230906,173200,320168250,14440,14440,14440,14440,0
|
|
20230906,173100,320168250,14440,14440,14440,14440,0
|
|
20230906,173000,320168250,14440,14440,14440,14440,0
|
|
20230906,172900,320168250,14440,14440,14440,14440,0
|
|
20230906,172800,320168250,14440,14440,14440,14440,0
|
|
20230906,172700,320168250,14440,14440,14440,14440,0
|
|
20230906,172600,320168250,14440,14440,14440,14440,0
|
|
20230906,172500,320168250,14440,14440,14440,14440,314
|
|
20230906,172400,320168250,14440,14440,14440,14440,0
|
|
20230906,172300,320168250,14440,14440,14440,14440,0
|
|
20230906,172200,320168250,14440,14440,14440,14440,0
|
|
20230906,172100,320168250,14440,14440,14440,14440,0
|
|
20230906,172000,320168250,14440,14440,14440,14440,0
|
|
20230906,171900,320168250,14440,14440,14440,14440,0
|
|
20230906,171800,320168250,14440,14440,14440,14440,0
|
|
20230906,171700,320168250,14440,14440,14440,14440,0
|
|
20230906,171600,320168250,14440,14440,14440,14440,0
|
|
20230906,171500,320168250,14440,14440,14440,14440,0
|
|
20230906,171400,320168250,14440,14440,14440,14440,0
|
|
20230906,171300,320168250,14440,14440,14440,14440,0
|
|
20230906,171200,320168250,14440,14440,14440,14440,0
|
|
20230906,171100,320168250,14440,14440,14440,14440,0
|
|
20230906,171000,320168250,14440,14440,14440,14440,0
|
|
20230906,170900,320168250,14440,14440,14440,14440,0
|
|
20230906,170800,320168250,14440,14440,14440,14440,0
|
|
20230906,170700,320168250,14440,14440,14440,14440,0
|
|
20230906,170600,320168250,14440,14440,14440,14440,0
|
|
20230906,170500,320168250,14440,14440,14440,14440,0
|
|
20230906,170400,320168250,14440,14440,14440,14440,0
|
|
20230906,170300,320168250,14440,14440,14440,14440,0
|
|
20230906,170200,320168250,14440,14440,14440,14440,0
|
|
20230906,170100,320168250,14440,14440,14440,14440,0
|
|
20230906,170000,320168250,14440,14440,14440,14440,0
|
|
20230906,165900,320168250,14440,14440,14440,14440,0
|
|
20230906,165800,320168250,14440,14440,14440,14440,0
|
|
20230906,165700,320168250,14440,14440,14440,14440,0
|
|
20230906,165600,320168250,14440,14440,14440,14440,0
|
|
20230906,165500,320168250,14440,14440,14440,14440,314
|
|
20230906,165400,320168250,14440,14440,14440,14440,0
|
|
20230906,165300,320168250,14440,14440,14440,14440,0
|
|
20230906,165200,320168250,14440,14440,14440,14440,0
|
|
20230906,165100,320168250,14440,14440,14440,14440,0
|
|
20230906,165000,320168250,14440,14440,14440,14440,0
|
|
20230906,164900,320168250,14440,14440,14440,14440,0
|
|
20230906,164800,320168250,14440,14440,14440,14440,0
|
|
20230906,164700,320168250,14440,14440,14440,14440,0
|
|
20230906,164600,320168250,14440,14440,14440,14440,0
|
|
20230906,164500,320168250,14440,14440,14440,14440,0
|
|
20230906,164400,320168250,14440,14440,14440,14440,0
|
|
20230906,164300,320168250,14440,14440,14440,14440,0
|
|
20230906,164200,320168250,14440,14440,14440,14440,0
|
|
20230906,164100,320168250,14440,14440,14440,14440,0
|
|
20230906,164000,320168250,14440,14440,14440,14440,0
|
|
20230906,163900,320168250,14440,14440,14440,14440,0
|
|
20230906,163800,320168250,14440,14440,14440,14440,0
|
|
20230906,163700,320168250,14440,14440,14440,14440,0
|
|
20230906,163600,320168250,14440,14440,14440,14440,0
|
|
20230906,163500,320168250,14440,14440,14440,14440,0
|
|
20230906,163400,320168250,14440,14440,14440,14440,0
|
|
20230906,163300,320168250,14440,14440,14440,14440,0
|
|
20230906,163200,320168250,14440,14440,14440,14440,0
|
|
20230906,163100,320168250,14440,14440,14440,14440,0
|
|
20230906,163000,320168250,14440,14440,14440,14440,0
|
|
20230906,162900,320168250,14440,14440,14440,14440,0
|
|
20230906,162800,320168250,14440,14440,14440,14440,0
|
|
20230906,162700,320168250,14440,14440,14440,14440,0
|
|
20230906,162600,320168250,14440,14440,14440,14440,0
|
|
20230906,162500,320168250,14440,14440,14440,14440,314
|
|
20230906,162400,320168250,14440,14440,14440,14440,0
|
|
20230906,162300,320168250,14440,14440,14440,14440,0
|
|
20230906,162200,320168250,14440,14440,14440,14440,0
|
|
20230906,162100,320168250,14440,14440,14440,14440,0
|
|
20230906,162000,320168250,14440,14440,14440,14440,0
|
|
20230906,161900,320168250,14440,14440,14440,14440,0
|
|
20230906,161800,320168250,14440,14440,14440,14440,0
|
|
20230906,161700,320168250,14440,14440,14440,14440,0
|
|
20230906,161600,320168250,14440,14440,14440,14440,0
|
|
20230906,161500,320168250,14440,14440,14440,14440,0
|
|
20230906,161400,320168250,14440,14440,14440,14440,0
|
|
20230906,161300,320168250,14440,14440,14440,14440,0
|
|
20230906,161200,320168250,14440,14440,14440,14440,0
|
|
20230906,161100,320168250,14440,14440,14440,14440,0
|
|
20230906,161000,320168250,14440,14440,14440,14440,0
|
|
20230906,160900,320168250,14440,14440,14440,14440,0
|
|
20230906,160800,320168250,14440,14440,14440,14440,0
|
|
20230906,160700,320168250,14440,14440,14440,14440,0
|
|
20230906,160600,320168250,14440,14440,14440,14440,0
|
|
20230906,160500,320168250,14440,14440,14440,14440,0
|
|
20230906,160400,320168250,14440,14440,14440,14440,0
|
|
20230906,160300,320168250,14440,14440,14440,14440,0
|
|
20230906,160200,320168250,14440,14440,14440,14440,0
|
|
20230906,160100,320168250,14440,14440,14440,14440,0
|
|
20230906,160000,320168250,14440,14440,14440,14440,0
|
|
20230906,155900,320168250,14440,14440,14440,14440,0
|
|
20230906,155800,320168250,14440,14440,14440,14440,0
|
|
20230906,155700,320168250,14440,14440,14440,14440,0
|
|
20230906,155600,320168250,14440,14440,14440,14440,0
|
|
20230906,155500,320168250,14440,14440,14440,14440,314
|
|
20230906,155400,320168250,14440,14440,14440,14440,0
|
|
20230906,155300,320168250,14440,14440,14440,14440,0
|
|
20230906,155200,320168250,14440,14440,14440,14440,0
|
|
20230906,155100,320168250,14440,14440,14440,14440,0
|
|
20230906,155000,320168250,14440,14440,14440,14440,0
|
|
20230906,154900,320168250,14440,14440,14440,14440,0
|
|
20230906,154800,320168250,14440,14440,14440,14440,0
|
|
20230906,154700,320168250,14440,14440,14440,14440,0
|
|
20230906,154600,320168250,14440,14440,14440,14440,0
|
|
20230906,154500,320168250,14440,14440,14440,14440,0
|
|
20230906,154400,320168250,14440,14440,14440,14440,0
|
|
20230906,154300,320168250,14440,14440,14440,14440,0
|
|
20230906,154200,320168250,14440,14440,14440,14440,0
|
|
20230906,154100,320168250,14440,14440,14440,14440,0
|
|
20230906,154000,320168250,14440,14440,14440,14440,0
|
|
20230906,153900,320168250,14440,14440,14440,14440,0
|
|
20230906,153800,320168250,14440,14440,14440,14440,0
|
|
20230906,153700,320168250,14440,14440,14440,14440,0
|
|
20230906,153600,320168250,14440,14440,14440,14440,0
|
|
20230906,153500,320168250,14440,14440,14440,14440,0
|
|
20230906,153400,320168250,14440,14440,14440,14440,0
|
|
20230906,153300,320168250,14440,14440,14440,14440,0
|
|
20230906,153200,320168250,14440,14440,14440,14440,0
|
|
20230906,153100,320168250,14440,14440,14440,14440,0
|
|
20230906,153000,320168250,14440,14440,14440,14440,314
|
|
20230906,152900,315634090,14480,14480,14480,14480,0
|
|
20230906,152800,315634090,14480,14480,14480,14480,0
|
|
20230906,152700,315634090,14480,14480,14480,14480,0
|
|
20230906,152600,315634090,14480,14480,14480,14480,0
|
|
20230906,152500,315634090,14480,14480,14480,14480,0
|
|
20230906,152400,315634090,14480,14480,14480,14480,0
|
|
20230906,152300,315634090,14480,14480,14480,14480,0
|
|
20230906,152200,315634090,14480,14480,14480,14480,0
|
|
20230906,152100,315634090,14480,14480,14480,14480,0
|
|
20230906,152000,315634090,14480,14480,14480,14480,0
|
|
20230906,151900,315634090,14480,14480,14480,14480,24
|
|
20230906,151800,315286570,14480,14480,14480,14480,6
|
|
20230906,151700,315199690,14430,14430,14430,14430,1000
|
|
20230906,151600,300769690,14430,14430,14430,14430,100
|
|
20230906,151500,299326690,14430,14430,14430,14430,0
|
|
20230906,151400,299326690,14430,14430,14430,14420,710
|
|
20230906,151300,289084730,14430,14430,14430,14430,13
|
|
20230906,151200,288897140,14430,14430,14430,14430,27
|
|
20230906,151100,288507530,14430,14430,14430,14430,10
|
|
20230906,151000,288363230,14430,14430,14430,14430,242
|
|
20230906,150900,284871170,14440,14440,14440,14440,4
|
|
20230906,150800,284813410,14440,14440,14440,14440,1
|
|
20230906,150700,284798970,14440,14440,14440,14440,1
|
|
20230906,150600,284784530,14480,14480,14480,14480,0
|
|
20230906,150500,284784530,14480,14480,14480,14480,20
|
|
20230906,150400,284494930,14480,14430,14480,14430,39
|
|
20230906,150300,283932110,14440,14450,14450,14440,94
|
|
20230906,150200,282574590,14480,14480,14480,14480,0
|
|
20230906,150100,282574590,14480,14480,14480,14480,0
|
|
20230906,150000,282574590,14480,14480,14480,14480,4
|
|
20230906,145900,282516670,14450,14450,14450,14450,0
|
|
20230906,145800,282516670,14450,14450,14450,14450,0
|
|
20230906,145700,282516670,14450,14450,14450,14450,60
|
|
20230906,145600,281649670,14470,14470,14470,14470,5
|
|
20230906,145500,281577320,14480,14480,14480,14480,0
|
|
20230906,145400,281577320,14480,14480,14480,14480,0
|
|
20230906,145300,281577320,14480,14480,14480,14480,5
|
|
20230906,145200,281504920,14480,14480,14480,14480,1
|
|
20230906,145100,281490440,14430,14430,14430,14430,0
|
|
20230906,145000,281490440,14430,14430,14430,14430,0
|
|
20230906,144900,281490440,14430,14430,14430,14430,0
|
|
20230906,144800,281490440,14430,14430,14430,14430,0
|
|
20230906,144700,281490440,14430,14430,14430,14430,0
|
|
20230906,144600,281490440,14430,14430,14430,14430,0
|
|
20230906,144500,281490440,14430,14480,14480,14430,11
|
|
20230906,144400,281331210,14430,14430,14430,14430,0
|
|
20230906,144300,281331210,14430,14430,14430,14430,0
|
|
20230906,144200,281331210,14430,14430,14430,14430,0
|
|
20230906,144100,281331210,14430,14430,14430,14430,2
|
|
20230906,144000,281302350,14420,14440,14450,14420,711
|
|
20230906,143900,271045930,14440,14470,14470,14440,873
|
|
20230906,143800,258430890,14460,14460,14460,14460,0
|
|
20230906,143700,258430890,14460,14460,14460,14460,0
|
|
20230906,143600,258430890,14460,14460,14460,14460,0
|
|
20230906,143500,258430890,14460,14460,14460,14460,0
|
|
20230906,143400,258430890,14460,14460,14460,14460,0
|
|
20230906,143300,258430890,14460,14460,14460,14460,0
|
|
20230906,143200,258430890,14460,14460,14460,14460,0
|
|
20230906,143100,258430890,14460,14470,14470,14460,300
|
|
20230906,143000,254092880,14460,14460,14460,14460,0
|
|
20230906,142900,254092880,14460,14460,14460,14450,346
|
|
20230906,142800,249092770,14460,14460,14460,14460,35
|
|
20230906,142700,248586670,14460,14460,14460,14460,50
|
|
20230906,142600,247863670,14460,14460,14460,14460,100
|
|
20230906,142500,246417670,14450,14460,14460,14450,20
|
|
20230906,142400,246128570,14450,14470,14470,14450,358
|
|
20230906,142300,240953190,14460,14460,14460,14460,35
|
|
20230906,142200,240447090,14460,14490,14490,14450,1031
|
|
20230906,142100,225541960,14480,14490,14490,14480,60
|
|
20230906,142000,224672590,14490,14500,14500,14490,100
|
|
20230906,141900,223222730,14500,14500,14510,14500,461
|
|
20230906,141800,216537230,14510,14510,14510,14510,0
|
|
20230906,141700,216537230,14510,14500,14510,14500,5
|
|
20230906,141600,216464710,14510,14510,14510,14500,102
|
|
20230906,141500,214985690,14510,14510,14510,14510,0
|
|
20230906,141400,214985690,14510,14500,14510,14500,402
|
|
20230906,141300,209156670,14510,14510,14510,14510,23
|
|
20230906,141200,208822940,14510,14520,14520,14500,301
|
|
20230906,141100,204455340,14520,14520,14520,14520,1
|
|
20230906,141000,204440820,14510,14510,14510,14510,0
|
|
20230906,140900,204440820,14510,14520,14520,14510,500
|
|
20230906,140800,197185810,14510,14520,14520,14510,100
|
|
20230906,140700,195734410,14520,14520,14520,14520,0
|
|
20230906,140600,195734410,14520,14520,14520,14520,0
|
|
20230906,140500,195734410,14520,14520,14520,14520,0
|
|
20230906,140400,195734410,14520,14520,14520,14520,0
|
|
20230906,140300,195734410,14520,14520,14520,14520,0
|
|
20230906,140200,195734410,14520,14520,14520,14520,3
|
|
20230906,140100,195690850,14520,14520,14520,14520,1
|
|
20230906,140000,195676330,14510,14510,14510,14510,2
|
|
20230906,135900,195647310,14510,14510,14510,14510,0
|
|
20230906,135800,195647310,14510,14510,14510,14510,0
|
|
20230906,135700,195647310,14510,14510,14510,14510,0
|
|
20230906,135600,195647310,14510,14510,14510,14510,0
|
|
20230906,135500,195647310,14510,14510,14510,14510,5
|
|
20230906,135400,195574760,14510,14530,14530,14510,1340
|
|
20230906,135300,176119820,14530,14530,14530,14530,0
|
|
20230906,135200,176119820,14530,14530,14530,14530,308
|
|
20230906,135100,171644580,14530,14530,14530,14530,1
|
|
20230906,135000,171630050,14530,14530,14530,14530,0
|
|
20230906,134900,171630050,14530,14530,14530,14530,5
|
|
20230906,134800,171557400,14550,14550,14550,14550,4
|
|
20230906,134700,171499200,14550,14550,14550,14550,3
|
|
20230906,134600,171455550,14550,14550,14550,14550,18
|
|
20230906,134500,171193650,14550,14540,14550,14540,167
|
|
20230906,134400,168763910,14530,14530,14530,14530,0
|
|
20230906,134300,168763910,14530,14530,14530,14530,190
|
|
20230906,134200,166003210,14550,14550,14550,14550,1
|
|
20230906,134100,165988660,14540,14540,14540,14540,197
|
|
20230906,134000,163124280,14540,14540,14540,14540,0
|
|
20230906,133900,163124280,14540,14540,14540,14540,0
|
|
20230906,133800,163124280,14540,14550,14550,14540,26
|
|
20230906,133700,162746230,14550,14550,14550,14550,0
|
|
20230906,133600,162746230,14550,14550,14550,14550,0
|
|
20230906,133500,162746230,14550,14550,14550,14550,17
|
|
20230906,133400,162498880,14540,14550,14550,14540,54
|
|
20230906,133300,161713680,14550,14550,14550,14550,45
|
|
20230906,133200,161058930,14550,14550,14550,14550,270
|
|
20230906,133100,157130430,14550,14550,14550,14550,0
|
|
20230906,133000,157130430,14550,14550,14550,14550,13
|
|
20230906,132900,156941280,14560,14560,14560,14560,0
|
|
20230906,132800,156941280,14560,14560,14560,14560,1
|
|
20230906,132700,156926720,14560,14560,14560,14560,1
|
|
20230906,132600,156912160,14560,14560,14560,14560,0
|
|
20230906,132500,156912160,14560,14560,14560,14560,0
|
|
20230906,132400,156912160,14560,14560,14560,14560,0
|
|
20230906,132300,156912160,14560,14560,14560,14560,18
|
|
20230906,132200,156650080,14550,14550,14550,14550,0
|
|
20230906,132100,156650080,14550,14550,14550,14550,0
|
|
20230906,132000,156650080,14550,14550,14550,14550,0
|
|
20230906,131900,156650080,14550,14560,14560,14550,13
|
|
20230906,131800,156460910,14550,14550,14550,14550,0
|
|
20230906,131700,156460910,14550,14550,14550,14550,0
|
|
20230906,131600,156460910,14550,14570,14570,14550,1519
|
|
20230906,131500,134342980,14570,14570,14570,14570,0
|
|
20230906,131400,134342980,14570,14570,14570,14570,0
|
|
20230906,131300,134342980,14570,14570,14570,14570,0
|
|
20230906,131200,134342980,14570,14570,14570,14570,0
|
|
20230906,131100,134342980,14570,14570,14570,14570,0
|
|
20230906,131000,134342980,14570,14570,14570,14570,100
|
|
20230906,130900,132885980,14570,14570,14570,14570,5
|
|
20230906,130800,132813130,14570,14570,14570,14570,0
|
|
20230906,130700,132813130,14570,14570,14570,14570,0
|
|
20230906,130600,132813130,14570,14570,14570,14570,0
|
|
20230906,130500,132813130,14570,14570,14570,14570,0
|
|
20230906,130400,132813130,14570,14570,14570,14570,0
|
|
20230906,130300,132813130,14570,14570,14570,14570,0
|
|
20230906,130200,132813130,14570,14570,14570,14570,0
|
|
20230906,130100,132813130,14570,14570,14570,14570,0
|
|
20230906,130000,132813130,14570,14570,14570,14570,53
|
|
20230906,125900,132040920,14580,14580,14580,14580,0
|
|
20230906,125800,132040920,14580,14580,14580,14580,52
|
|
20230906,125700,131282760,14580,14580,14580,14580,1
|
|
20230906,125600,131268180,14570,14570,14570,14570,2
|
|
20230906,125500,131239040,14560,14560,14560,14560,0
|
|
20230906,125400,131239040,14560,14560,14560,14560,0
|
|
20230906,125300,131239040,14560,14560,14560,14560,0
|
|
20230906,125200,131239040,14560,14570,14570,14560,106
|
|
20230906,125100,129695050,14580,14580,14580,14580,1
|
|
20230906,125000,129680470,14580,14580,14580,14580,261
|
|
20230906,124900,125875090,14580,14580,14580,14580,0
|
|
20230906,124800,125875090,14580,14580,14580,14580,0
|
|
20230906,124700,125875090,14580,14580,14580,14580,0
|
|
20230906,124600,125875090,14580,14580,14580,14580,0
|
|
20230906,124500,125875090,14580,14580,14580,14580,3
|
|
20230906,124400,125831350,14580,14580,14580,14580,0
|
|
20230906,124300,125831350,14580,14580,14580,14580,3
|
|
20230906,124200,125787610,14570,14570,14570,14570,0
|
|
20230906,124100,125787610,14570,14570,14570,14570,0
|
|
20230906,124000,125787610,14570,14570,14570,14570,56
|
|
20230906,123900,124971690,14580,14580,14580,14580,0
|
|
20230906,123800,124971690,14580,14580,14580,14580,0
|
|
20230906,123700,124971690,14580,14580,14580,14580,0
|
|
20230906,123600,124971690,14580,14580,14580,14580,20
|
|
20230906,123500,124680090,14580,14580,14580,14580,0
|
|
20230906,123400,124680090,14580,14580,14580,14580,2
|
|
20230906,123300,124650930,14580,14580,14580,14580,0
|
|
20230906,123200,124650930,14580,14580,14580,14580,0
|
|
20230906,123100,124650930,14580,14560,14580,14560,64
|
|
20230906,123000,123719010,14560,14570,14570,14560,20
|
|
20230906,122900,123427620,14570,14580,14580,14570,390
|
|
20230906,122800,117744920,14580,14580,14580,14580,0
|
|
20230906,122700,117744920,14580,14580,14580,14580,0
|
|
20230906,122600,117744920,14580,14580,14580,14580,0
|
|
20230906,122500,117744920,14580,14580,14580,14580,1
|
|
20230906,122400,117730340,14600,14600,14600,14600,0
|
|
20230906,122300,117730340,14600,14600,14600,14600,0
|
|
20230906,122200,117730340,14600,14580,14600,14580,3
|
|
20230906,122100,117686560,14580,14580,14580,14580,0
|
|
20230906,122000,117686560,14580,14580,14580,14580,6
|
|
20230906,121900,117599080,14580,14580,14580,14580,0
|
|
20230906,121800,117599080,14580,14580,14580,14580,10
|
|
20230906,121700,117453280,14600,14600,14600,14600,0
|
|
20230906,121600,117453280,14600,14600,14600,14600,0
|
|
20230906,121500,117453280,14600,14600,14600,14600,0
|
|
20230906,121400,117453280,14600,14600,14600,14600,0
|
|
20230906,121300,117453280,14600,14600,14600,14600,7
|
|
20230906,121200,117351080,14600,14570,14600,14570,113
|
|
20230906,121100,115704640,14570,14570,14570,14570,0
|
|
20230906,121000,115704640,14570,14570,14570,14570,0
|
|
20230906,120900,115704640,14570,14570,14570,14570,0
|
|
20230906,120800,115704640,14570,14570,14570,14570,0
|
|
20230906,120700,115704640,14570,14570,14570,14570,0
|
|
20230906,120600,115704640,14570,14570,14570,14570,0
|
|
20230906,120500,115704640,14570,14570,14570,14570,0
|
|
20230906,120400,115704640,14570,14570,14570,14570,0
|
|
20230906,120300,115704640,14570,14600,14600,14570,500
|
|
20230906,120200,108417220,14610,14610,14610,14610,0
|
|
20230906,120100,108417220,14610,14610,14610,14610,0
|
|
20230906,120000,108417220,14610,14610,14610,14610,10
|
|
20230906,115900,108271120,14610,14610,14610,14610,0
|
|
20230906,115800,108271120,14610,14610,14610,14610,0
|
|
20230906,115700,108271120,14610,14610,14610,14610,0
|
|
20230906,115600,108271120,14610,14610,14610,14610,0
|
|
20230906,115500,108271120,14610,14610,14610,14610,1
|
|
20230906,115400,108256510,14590,14590,14590,14590,0
|
|
20230906,115300,108256510,14590,14590,14590,14590,0
|
|
20230906,115200,108256510,14590,14590,14590,14590,0
|
|
20230906,115100,108256510,14590,14590,14590,14590,0
|
|
20230906,115000,108256510,14590,14590,14590,14590,0
|
|
20230906,114900,108256510,14590,14590,14590,14590,0
|
|
20230906,114800,108256510,14590,14590,14590,14590,0
|
|
20230906,114700,108256510,14590,14590,14590,14590,0
|
|
20230906,114600,108256510,14590,14590,14590,14590,0
|
|
20230906,114500,108256510,14590,14590,14590,14590,6
|
|
20230906,114400,108168970,14590,14590,14590,14590,0
|
|
20230906,114300,108168970,14590,14590,14590,14590,0
|
|
20230906,114200,108168970,14590,14590,14590,14590,0
|
|
20230906,114100,108168970,14590,14590,14590,14590,3
|
|
20230906,114000,108125200,14570,14570,14570,14570,0
|
|
20230906,113900,108125200,14570,14570,14570,14570,0
|
|
20230906,113800,108125200,14570,14570,14570,14570,100
|
|
20230906,113700,106668200,14570,14580,14580,14570,500
|
|
20230906,113600,99381560,14620,14620,14620,14620,0
|
|
20230906,113500,99381560,14620,14620,14620,14620,1
|
|
20230906,113400,99366940,14580,14580,14580,14580,0
|
|
20230906,113300,99366940,14580,14580,14580,14580,0
|
|
20230906,113200,99366940,14580,14580,14580,14580,0
|
|
20230906,113100,99366940,14580,14580,14580,14580,10
|
|
20230906,113000,99221140,14620,14620,14620,14620,1
|
|
20230906,112900,99206520,14570,14570,14570,14570,0
|
|
20230906,112800,99206520,14570,14570,14570,14570,0
|
|
20230906,112700,99206520,14570,14590,14590,14570,227
|
|
20230906,112600,95896190,14590,14590,14590,14590,24
|
|
20230906,112500,95546030,14590,14590,14590,14590,0
|
|
20230906,112400,95546030,14590,14590,14590,14590,0
|
|
20230906,112300,95546030,14590,14590,14590,14590,0
|
|
20230906,112200,95546030,14590,14590,14590,14590,0
|
|
20230906,112100,95546030,14590,14590,14590,14590,0
|
|
20230906,112000,95546030,14590,14590,14590,14590,0
|
|
20230906,111900,95546030,14590,14590,14590,14590,0
|
|
20230906,111800,95546030,14590,14590,14590,14590,0
|
|
20230906,111700,95546030,14590,14590,14590,14590,0
|
|
20230906,111600,95546030,14590,14590,14590,14590,0
|
|
20230906,111500,95546030,14590,14590,14590,14590,0
|
|
20230906,111400,95546030,14590,14590,14590,14590,6
|
|
20230906,111300,95458490,14600,14600,14600,14600,0
|
|
20230906,111200,95458490,14600,14600,14600,14600,269
|
|
20230906,111100,91531090,14600,14600,14600,14600,0
|
|
20230906,111000,91531090,14600,14600,14600,14600,0
|
|
20230906,110900,91531090,14600,14620,14620,14600,545
|
|
20230906,110800,83568030,14630,14630,14630,14630,0
|
|
20230906,110700,83568030,14630,14630,14630,14630,0
|
|
20230906,110600,83568030,14630,14630,14630,14630,0
|
|
20230906,110500,83568030,14630,14630,14630,14630,79
|
|
20230906,110400,82412260,14620,14620,14620,14620,0
|
|
20230906,110300,82412260,14620,14620,14620,14620,2
|
|
20230906,110200,82383020,14620,14620,14620,14620,3
|
|
20230906,110100,82339160,14620,14620,14620,14620,3
|
|
20230906,110000,82295300,14620,14620,14620,14620,73
|
|
20230906,105900,81228040,14620,14620,14620,14620,400
|
|
20230906,105800,75380040,14620,14620,14620,14620,0
|
|
20230906,105700,75380040,14620,14620,14620,14620,0
|
|
20230906,105600,75380040,14620,14620,14620,14620,0
|
|
20230906,105500,75380040,14620,14620,14620,14620,1
|
|
20230906,105400,75365420,14630,14630,14630,14630,0
|
|
20230906,105300,75365420,14630,14630,14630,14630,1
|
|
20230906,105200,75350790,14630,14630,14630,14630,0
|
|
20230906,105100,75350790,14630,14630,14630,14630,2
|
|
20230906,105000,75321530,14630,14630,14630,14630,1
|
|
20230906,104900,75306900,14630,14630,14630,14630,7
|
|
20230906,104800,75204490,14630,14630,14630,14630,0
|
|
20230906,104700,75204490,14630,14630,14630,14630,44
|
|
20230906,104600,74560770,14620,14620,14620,14620,0
|
|
20230906,104500,74560770,14620,14620,14620,14620,2
|
|
20230906,104400,74531530,14620,14620,14620,14620,0
|
|
20230906,104300,74531530,14620,14620,14620,14620,0
|
|
20230906,104200,74531530,14620,14620,14620,14620,10
|
|
20230906,104100,74385330,14620,14620,14620,14620,6
|
|
20230906,104000,74297610,14620,14620,14620,14620,1
|
|
20230906,103900,74282990,14620,14620,14620,14620,0
|
|
20230906,103800,74282990,14620,14620,14620,14620,3
|
|
20230906,103700,74239130,14620,14620,14620,14620,75
|
|
20230906,103600,73142630,14620,14620,14620,14620,20
|
|
20230906,103500,72850230,14630,14630,14630,14630,1
|
|
20230906,103400,72835600,14610,14610,14610,14610,0
|
|
20230906,103300,72835600,14610,14610,14610,14610,6
|
|
20230906,103200,72747940,14610,14610,14610,14610,0
|
|
20230906,103100,72747940,14610,14610,14610,14610,0
|
|
20230906,103000,72747940,14610,14610,14610,14610,1
|
|
20230906,102900,72733330,14610,14610,14610,14610,6
|
|
20230906,102800,72645670,14610,14610,14610,14610,0
|
|
20230906,102700,72645670,14610,14610,14610,14610,0
|
|
20230906,102600,72645670,14610,14610,14610,14610,6
|
|
20230906,102500,72558010,14610,14610,14610,14610,2
|
|
20230906,102400,72528790,14610,14600,14610,14600,51
|
|
20230906,102300,71784180,14600,14600,14600,14600,28
|
|
20230906,102200,71375380,14600,14600,14600,14600,0
|
|
20230906,102100,71375380,14600,14610,14610,14600,31
|
|
20230906,102000,70922770,14610,14610,14610,14610,0
|
|
20230906,101900,70922770,14610,14610,14610,14610,8
|
|
20230906,101800,70805890,14610,14610,14610,14610,0
|
|
20230906,101700,70805890,14610,14610,14610,14610,0
|
|
20230906,101600,70805890,14610,14670,14670,14610,12
|
|
20230906,101500,70630450,14670,14670,14670,14670,15
|
|
20230906,101400,70410400,14670,14670,14670,14670,33
|
|
20230906,101300,69926290,14610,14600,14610,14600,23
|
|
20230906,101200,69590410,14600,14680,14680,14600,63
|
|
20230906,101100,68670530,14600,14600,14600,14600,0
|
|
20230906,101000,68670530,14600,14600,14600,14600,65
|
|
20230906,100900,67721530,14600,14600,14600,14600,0
|
|
20230906,100800,67721530,14600,14600,14600,14600,0
|
|
20230906,100700,67721530,14600,14600,14600,14600,0
|
|
20230906,100600,67721530,14600,14610,14610,14600,55
|
|
20230906,100500,66918200,14610,14610,14610,14610,60
|
|
20230906,100400,66041600,14610,14610,14610,14610,0
|
|
20230906,100300,66041600,14610,14610,14610,14610,5
|
|
20230906,100200,65968550,14610,14610,14610,14610,0
|
|
20230906,100100,65968550,14610,14610,14610,14610,90
|
|
20230906,100000,64653650,14610,14620,14620,14610,62
|
|
20230906,095900,63747790,14610,14610,14610,14610,0
|
|
20230906,095800,63747790,14610,14610,14610,14610,0
|
|
20230906,095700,63747790,14610,14610,14610,14610,0
|
|
20230906,095600,63747790,14610,14610,14610,14610,0
|
|
20230906,095500,63747790,14610,14610,14610,14610,0
|
|
20230906,095400,63747790,14610,14610,14610,14610,0
|
|
20230906,095300,63747790,14610,14610,14610,14610,25
|
|
20230906,095200,63382540,14610,14610,14610,14610,0
|
|
20230906,095100,63382540,14610,14610,14610,14610,0
|
|
20230906,095000,63382540,14610,14610,14610,14610,1
|
|
20230906,094900,63367930,14680,14680,14680,14680,0
|
|
20230906,094800,63367930,14680,14680,14680,14680,0
|
|
20230906,094700,63367930,14680,14680,14680,14680,0
|
|
20230906,094600,63367930,14680,14680,14680,14680,10
|
|
20230906,094500,63221130,14690,14690,14690,14690,0
|
|
20230906,094400,63221130,14690,14610,14690,14610,176
|
|
20230906,094300,60649690,14610,14610,14610,14610,5
|
|
20230906,094200,60576640,14610,14610,14610,14610,0
|
|
20230906,094100,60576640,14610,14610,14610,14610,0
|
|
20230906,094000,60576640,14610,14610,14610,14610,20
|
|
20230906,093900,60284440,14600,14610,14610,14600,99
|
|
20230906,093800,58839020,14600,14640,14640,14600,412
|
|
20230906,093700,52807740,14640,14640,14640,14640,0
|
|
20230906,093600,52807740,14640,14640,14640,14640,785
|
|
20230906,093500,41315340,14640,14650,14650,14640,53
|
|
20230906,093400,40539410,14680,14680,14680,14680,0
|
|
20230906,093300,40539410,14680,14680,14680,14680,7
|
|
20230906,093200,40436650,14680,14640,14680,14640,107
|
|
20230906,093100,38870110,14640,14640,14660,14640,77
|
|
20230906,093000,37742810,14650,14650,14650,14650,2
|
|
20230906,092900,37713510,14650,14650,14650,14650,30
|
|
20230906,092800,37274010,14650,14650,14650,14650,0
|
|
20230906,092700,37274010,14650,14660,14660,14650,51
|
|
20230906,092600,36526850,14660,14660,14660,14660,43
|
|
20230906,092500,35896470,14640,14640,14640,14640,9
|
|
20230906,092400,35764710,14660,14660,14660,14660,5
|
|
20230906,092300,35691410,14650,14650,14650,14650,1
|
|
20230906,092200,35676760,14650,14640,14650,14640,85
|
|
20230906,092100,34432060,14640,14640,14640,14640,41
|
|
20230906,092000,33831820,14640,14640,14640,14640,119
|
|
20230906,091900,32089660,14640,14640,14640,14640,0
|
|
20230906,091800,32089660,14640,14640,14640,14640,0
|
|
20230906,091700,32089660,14640,14640,14640,14640,10
|
|
20230906,091600,31943260,14550,14550,14550,14550,0
|
|
20230906,091500,31943260,14550,14580,14650,14520,63
|
|
20230906,091400,31022230,14520,14520,14520,14520,81
|
|
20230906,091300,29846110,14520,14520,14520,14520,0
|
|
20230906,091200,29846110,14520,14520,14520,14520,0
|
|
20230906,091100,29846110,14520,14520,14520,14520,2
|
|
20230906,091000,29817070,14510,14510,14510,14510,0
|
|
20230906,090900,29817070,14510,14530,14530,14510,300
|
|
20230906,090800,25463440,14510,14520,14520,14500,200
|
|
20230906,090700,22561650,14710,14510,14710,14510,11
|
|
20230906,090600,22401840,14560,14500,14560,14500,211
|
|
20230906,090500,19336940,14500,14510,14510,14500,17
|
|
20230906,090400,19090390,14500,14510,14520,14500,700
|
|
20230906,090300,8939180,14510,14510,14510,14510,52
|
|
20230906,090200,8184660,14500,14580,14580,14500,334
|
|
20230906,090100,3340540,14600,14610,14610,14590,52
|
|
20230906,090000,2581250,14750,14750,14750,14750,175
|