689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202600,552629540,14340,14340,14340,14340,205
|
|
20230907,202500,552629540,14340,14340,14340,14340,0
|
|
20230907,202400,552629540,14340,14340,14340,14340,0
|
|
20230907,202300,552629540,14340,14340,14340,14340,0
|
|
20230907,202200,552629540,14340,14340,14340,14340,0
|
|
20230907,202100,552629540,14340,14340,14340,14340,0
|
|
20230907,202000,552629540,14340,14340,14340,14340,0
|
|
20230907,201900,552629540,14340,14340,14340,14340,0
|
|
20230907,201800,552629540,14340,14340,14340,14340,0
|
|
20230907,201700,552629540,14340,14340,14340,14340,0
|
|
20230907,201600,552629540,14340,14340,14340,14340,0
|
|
20230907,201500,552629540,14340,14340,14340,14340,0
|
|
20230907,201400,552629540,14340,14340,14340,14340,0
|
|
20230907,201300,552629540,14340,14340,14340,14340,0
|
|
20230907,201200,552629540,14340,14340,14340,14340,0
|
|
20230907,201100,552629540,14340,14340,14340,14340,0
|
|
20230907,201000,552629540,14340,14340,14340,14340,0
|
|
20230907,200900,552629540,14340,14340,14340,14340,0
|
|
20230907,200800,552629540,14340,14340,14340,14340,0
|
|
20230907,200700,552629540,14340,14340,14340,14340,0
|
|
20230907,200600,552629540,14340,14340,14340,14340,0
|
|
20230907,200500,552629540,14340,14340,14340,14340,0
|
|
20230907,200400,552629540,14340,14340,14340,14340,0
|
|
20230907,200300,552629540,14340,14340,14340,14340,0
|
|
20230907,200200,552629540,14340,14340,14340,14340,0
|
|
20230907,200100,552629540,14340,14340,14340,14340,0
|
|
20230907,200000,552629540,14340,14340,14340,14340,0
|
|
20230907,195900,552629540,14340,14340,14340,14340,0
|
|
20230907,195800,552629540,14340,14340,14340,14340,0
|
|
20230907,195700,552629540,14340,14340,14340,14340,0
|
|
20230907,195600,552629540,14340,14340,14340,14340,205
|
|
20230907,195500,552629540,14340,14340,14340,14340,0
|
|
20230907,195400,552629540,14340,14340,14340,14340,0
|
|
20230907,195300,552629540,14340,14340,14340,14340,0
|
|
20230907,195200,552629540,14340,14340,14340,14340,0
|
|
20230907,195100,552629540,14340,14340,14340,14340,0
|
|
20230907,195000,552629540,14340,14340,14340,14340,0
|
|
20230907,194900,552629540,14340,14340,14340,14340,0
|
|
20230907,194800,552629540,14340,14340,14340,14340,0
|
|
20230907,194700,552629540,14340,14340,14340,14340,0
|
|
20230907,194600,552629540,14340,14340,14340,14340,0
|
|
20230907,194500,552629540,14340,14340,14340,14340,0
|
|
20230907,194400,552629540,14340,14340,14340,14340,0
|
|
20230907,194300,552629540,14340,14340,14340,14340,0
|
|
20230907,194200,552629540,14340,14340,14340,14340,0
|
|
20230907,194100,552629540,14340,14340,14340,14340,0
|
|
20230907,194000,552629540,14340,14340,14340,14340,0
|
|
20230907,193900,552629540,14340,14340,14340,14340,0
|
|
20230907,193800,552629540,14340,14340,14340,14340,0
|
|
20230907,193700,552629540,14340,14340,14340,14340,0
|
|
20230907,193600,552629540,14340,14340,14340,14340,0
|
|
20230907,193500,552629540,14340,14340,14340,14340,0
|
|
20230907,193400,552629540,14340,14340,14340,14340,0
|
|
20230907,193300,552629540,14340,14340,14340,14340,0
|
|
20230907,193200,552629540,14340,14340,14340,14340,0
|
|
20230907,193100,552629540,14340,14340,14340,14340,0
|
|
20230907,193000,552629540,14340,14340,14340,14340,0
|
|
20230907,192900,552629540,14340,14340,14340,14340,0
|
|
20230907,192800,552629540,14340,14340,14340,14340,0
|
|
20230907,192700,552629540,14340,14340,14340,14340,0
|
|
20230907,192600,552629540,14340,14340,14340,14340,205
|
|
20230907,192500,552629540,14340,14340,14340,14340,0
|
|
20230907,192400,552629540,14340,14340,14340,14340,0
|
|
20230907,192300,552629540,14340,14340,14340,14340,0
|
|
20230907,192200,552629540,14340,14340,14340,14340,0
|
|
20230907,192100,552629540,14340,14340,14340,14340,0
|
|
20230907,192000,552629540,14340,14340,14340,14340,0
|
|
20230907,191900,552629540,14340,14340,14340,14340,0
|
|
20230907,191800,552629540,14340,14340,14340,14340,0
|
|
20230907,191700,552629540,14340,14340,14340,14340,0
|
|
20230907,191600,552629540,14340,14340,14340,14340,0
|
|
20230907,191500,552629540,14340,14340,14340,14340,0
|
|
20230907,191400,552629540,14340,14340,14340,14340,0
|
|
20230907,191300,552629540,14340,14340,14340,14340,0
|
|
20230907,191200,552629540,14340,14340,14340,14340,0
|
|
20230907,191100,552629540,14340,14340,14340,14340,0
|
|
20230907,191000,552629540,14340,14340,14340,14340,0
|
|
20230907,190900,552629540,14340,14340,14340,14340,0
|
|
20230907,190800,552629540,14340,14340,14340,14340,0
|
|
20230907,190700,552629540,14340,14340,14340,14340,0
|
|
20230907,190600,552629540,14340,14340,14340,14340,0
|
|
20230907,190500,552629540,14340,14340,14340,14340,0
|
|
20230907,190400,552629540,14340,14340,14340,14340,0
|
|
20230907,190300,552629540,14340,14340,14340,14340,0
|
|
20230907,190200,552629540,14340,14340,14340,14340,0
|
|
20230907,190100,552629540,14340,14340,14340,14340,0
|
|
20230907,190000,552629540,14340,14340,14340,14340,0
|
|
20230907,185900,552629540,14340,14340,14340,14340,0
|
|
20230907,185800,552629540,14340,14340,14340,14340,0
|
|
20230907,185700,552629540,14340,14340,14340,14340,0
|
|
20230907,185600,552629540,14340,14340,14340,14340,205
|
|
20230907,185500,552629540,14340,14340,14340,14340,0
|
|
20230907,185400,552629540,14340,14340,14340,14340,0
|
|
20230907,185300,552629540,14340,14340,14340,14340,0
|
|
20230907,185200,552629540,14340,14340,14340,14340,0
|
|
20230907,185100,552629540,14340,14340,14340,14340,0
|
|
20230907,185000,552629540,14340,14340,14340,14340,0
|
|
20230907,184900,552629540,14340,14340,14340,14340,0
|
|
20230907,184800,552629540,14340,14340,14340,14340,0
|
|
20230907,184700,552629540,14340,14340,14340,14340,0
|
|
20230907,184600,552629540,14340,14340,14340,14340,0
|
|
20230907,184500,552629540,14340,14340,14340,14340,0
|
|
20230907,184400,552629540,14340,14340,14340,14340,0
|
|
20230907,184300,552629540,14340,14340,14340,14340,0
|
|
20230907,184200,552629540,14340,14340,14340,14340,0
|
|
20230907,184100,552629540,14340,14340,14340,14340,0
|
|
20230907,184000,552629540,14340,14340,14340,14340,0
|
|
20230907,183900,552629540,14340,14340,14340,14340,0
|
|
20230907,183800,552629540,14340,14340,14340,14340,0
|
|
20230907,183700,552629540,14340,14340,14340,14340,0
|
|
20230907,183600,552629540,14340,14340,14340,14340,0
|
|
20230907,183500,552629540,14340,14340,14340,14340,0
|
|
20230907,183400,552629540,14340,14340,14340,14340,0
|
|
20230907,183300,552629540,14340,14340,14340,14340,0
|
|
20230907,183200,552629540,14340,14340,14340,14340,0
|
|
20230907,183100,552629540,14340,14340,14340,14340,0
|
|
20230907,183000,552629540,14340,14340,14340,14340,0
|
|
20230907,182900,552629540,14340,14340,14340,14340,0
|
|
20230907,182800,552629540,14340,14340,14340,14340,0
|
|
20230907,182700,552629540,14340,14340,14340,14340,0
|
|
20230907,182600,552629540,14340,14340,14340,14340,205
|
|
20230907,182500,552629540,14340,14340,14340,14340,0
|
|
20230907,182400,552629540,14340,14340,14340,14340,0
|
|
20230907,182300,552629540,14340,14340,14340,14340,0
|
|
20230907,182200,552629540,14340,14340,14340,14340,0
|
|
20230907,182100,552629540,14340,14340,14340,14340,0
|
|
20230907,182000,552629540,14340,14340,14340,14340,0
|
|
20230907,181900,552629540,14340,14340,14340,14340,0
|
|
20230907,181800,552629540,14340,14340,14340,14340,0
|
|
20230907,181700,552629540,14340,14340,14340,14340,0
|
|
20230907,181600,552629540,14340,14340,14340,14340,0
|
|
20230907,181500,552629540,14340,14340,14340,14340,0
|
|
20230907,181400,552629540,14340,14340,14340,14340,0
|
|
20230907,181300,552629540,14340,14340,14340,14340,0
|
|
20230907,181200,552629540,14340,14340,14340,14340,0
|
|
20230907,181100,552629540,14340,14340,14340,14340,0
|
|
20230907,181000,552629540,14340,14340,14340,14340,0
|
|
20230907,180900,552629540,14340,14340,14340,14340,0
|
|
20230907,180800,552629540,14340,14340,14340,14340,0
|
|
20230907,180700,552629540,14340,14340,14340,14340,0
|
|
20230907,180600,552629540,14340,14340,14340,14340,0
|
|
20230907,180500,552629540,14340,14340,14340,14340,0
|
|
20230907,180400,552629540,14340,14340,14340,14340,0
|
|
20230907,180300,552629540,14340,14340,14340,14340,0
|
|
20230907,180200,552629540,14340,14340,14340,14340,0
|
|
20230907,180100,552629540,14340,14340,14340,14340,0
|
|
20230907,180000,552629540,14340,14340,14340,14340,0
|
|
20230907,175900,552629540,14340,14340,14340,14340,0
|
|
20230907,175800,552629540,14340,14340,14340,14340,0
|
|
20230907,175700,552629540,14340,14340,14340,14340,0
|
|
20230907,175600,552629540,14340,14340,14340,14340,205
|
|
20230907,175500,552629540,14340,14340,14340,14340,0
|
|
20230907,175400,552629540,14340,14340,14340,14340,0
|
|
20230907,175300,552629540,14340,14340,14340,14340,0
|
|
20230907,175200,552629540,14340,14340,14340,14340,0
|
|
20230907,175100,552629540,14340,14340,14340,14340,0
|
|
20230907,175000,552629540,14340,14340,14340,14340,0
|
|
20230907,174900,552629540,14340,14340,14340,14340,0
|
|
20230907,174800,552629540,14340,14340,14340,14340,0
|
|
20230907,174700,552629540,14340,14340,14340,14340,0
|
|
20230907,174600,552629540,14340,14340,14340,14340,0
|
|
20230907,174500,552629540,14340,14340,14340,14340,0
|
|
20230907,174400,552629540,14340,14340,14340,14340,0
|
|
20230907,174300,552629540,14340,14340,14340,14340,0
|
|
20230907,174200,552629540,14340,14340,14340,14340,0
|
|
20230907,174100,552629540,14340,14340,14340,14340,0
|
|
20230907,174000,552629540,14340,14340,14340,14340,0
|
|
20230907,173900,552629540,14340,14340,14340,14340,0
|
|
20230907,173800,552629540,14340,14340,14340,14340,0
|
|
20230907,173700,552629540,14340,14340,14340,14340,0
|
|
20230907,173600,552629540,14340,14340,14340,14340,0
|
|
20230907,173500,552629540,14340,14340,14340,14340,0
|
|
20230907,173400,552629540,14340,14340,14340,14340,0
|
|
20230907,173300,552629540,14340,14340,14340,14340,0
|
|
20230907,173200,552629540,14340,14340,14340,14340,0
|
|
20230907,173100,552629540,14340,14340,14340,14340,0
|
|
20230907,173000,552629540,14340,14340,14340,14340,0
|
|
20230907,172900,552629540,14340,14340,14340,14340,0
|
|
20230907,172800,552629540,14340,14340,14340,14340,0
|
|
20230907,172700,552629540,14340,14340,14340,14340,0
|
|
20230907,172600,552629540,14340,14340,14340,14340,205
|
|
20230907,172500,552629540,14340,14340,14340,14340,0
|
|
20230907,172400,552629540,14340,14340,14340,14340,0
|
|
20230907,172300,552629540,14340,14340,14340,14340,0
|
|
20230907,172200,552629540,14340,14340,14340,14340,0
|
|
20230907,172100,552629540,14340,14340,14340,14340,0
|
|
20230907,172000,552629540,14340,14340,14340,14340,0
|
|
20230907,171900,552629540,14340,14340,14340,14340,0
|
|
20230907,171800,552629540,14340,14340,14340,14340,0
|
|
20230907,171700,552629540,14340,14340,14340,14340,0
|
|
20230907,171600,552629540,14340,14340,14340,14340,0
|
|
20230907,171500,552629540,14340,14340,14340,14340,0
|
|
20230907,171400,552629540,14340,14340,14340,14340,0
|
|
20230907,171300,552629540,14340,14340,14340,14340,0
|
|
20230907,171200,552629540,14340,14340,14340,14340,0
|
|
20230907,171100,552629540,14340,14340,14340,14340,0
|
|
20230907,171000,552629540,14340,14340,14340,14340,0
|
|
20230907,170900,552629540,14340,14340,14340,14340,0
|
|
20230907,170800,552629540,14340,14340,14340,14340,0
|
|
20230907,170700,552629540,14340,14340,14340,14340,0
|
|
20230907,170600,552629540,14340,14340,14340,14340,0
|
|
20230907,170500,552629540,14340,14340,14340,14340,0
|
|
20230907,170400,552629540,14340,14340,14340,14340,0
|
|
20230907,170300,552629540,14340,14340,14340,14340,0
|
|
20230907,170200,552629540,14340,14340,14340,14340,0
|
|
20230907,170100,552629540,14340,14340,14340,14340,0
|
|
20230907,170000,552629540,14340,14340,14340,14340,0
|
|
20230907,165900,552629540,14340,14340,14340,14340,0
|
|
20230907,165800,552629540,14340,14340,14340,14340,0
|
|
20230907,165700,552629540,14340,14340,14340,14340,0
|
|
20230907,165600,552629540,14340,14340,14340,14340,205
|
|
20230907,165500,552629540,14340,14340,14340,14340,0
|
|
20230907,165400,552629540,14340,14340,14340,14340,0
|
|
20230907,165300,552629540,14340,14340,14340,14340,0
|
|
20230907,165200,552629540,14340,14340,14340,14340,0
|
|
20230907,165100,552629540,14340,14340,14340,14340,0
|
|
20230907,165000,552629540,14340,14340,14340,14340,0
|
|
20230907,164900,552629540,14340,14340,14340,14340,0
|
|
20230907,164800,552629540,14340,14340,14340,14340,0
|
|
20230907,164700,552629540,14340,14340,14340,14340,0
|
|
20230907,164600,552629540,14340,14340,14340,14340,0
|
|
20230907,164500,552629540,14340,14340,14340,14340,0
|
|
20230907,164400,552629540,14340,14340,14340,14340,0
|
|
20230907,164300,552629540,14340,14340,14340,14340,0
|
|
20230907,164200,552629540,14340,14340,14340,14340,0
|
|
20230907,164100,552629540,14340,14340,14340,14340,0
|
|
20230907,164000,552629540,14340,14340,14340,14340,0
|
|
20230907,163900,552629540,14340,14340,14340,14340,0
|
|
20230907,163800,552629540,14340,14340,14340,14340,0
|
|
20230907,163700,552629540,14340,14340,14340,14340,0
|
|
20230907,163600,552629540,14340,14340,14340,14340,0
|
|
20230907,163500,552629540,14340,14340,14340,14340,0
|
|
20230907,163400,552629540,14340,14340,14340,14340,0
|
|
20230907,163300,552629540,14340,14340,14340,14340,0
|
|
20230907,163200,552629540,14340,14340,14340,14340,0
|
|
20230907,163100,552629540,14340,14340,14340,14340,0
|
|
20230907,163000,552629540,14340,14340,14340,14340,0
|
|
20230907,162900,552629540,14340,14340,14340,14340,0
|
|
20230907,162800,552629540,14340,14340,14340,14340,0
|
|
20230907,162700,552629540,14340,14340,14340,14340,0
|
|
20230907,162600,552629540,14340,14340,14340,14340,205
|
|
20230907,162500,552629540,14340,14340,14340,14340,0
|
|
20230907,162400,552629540,14340,14340,14340,14340,0
|
|
20230907,162300,552629540,14340,14340,14340,14340,0
|
|
20230907,162200,552629540,14340,14340,14340,14340,0
|
|
20230907,162100,552629540,14340,14340,14340,14340,0
|
|
20230907,162000,552629540,14340,14340,14340,14340,0
|
|
20230907,161900,552629540,14340,14340,14340,14340,0
|
|
20230907,161800,552629540,14340,14340,14340,14340,0
|
|
20230907,161700,552629540,14340,14340,14340,14340,0
|
|
20230907,161600,552629540,14340,14340,14340,14340,0
|
|
20230907,161500,552629540,14340,14340,14340,14340,0
|
|
20230907,161400,552629540,14340,14340,14340,14340,0
|
|
20230907,161300,552629540,14340,14340,14340,14340,0
|
|
20230907,161200,552629540,14340,14340,14340,14340,0
|
|
20230907,161100,552629540,14340,14340,14340,14340,0
|
|
20230907,161000,552629540,14340,14340,14340,14340,0
|
|
20230907,160900,552629540,14340,14340,14340,14340,0
|
|
20230907,160800,552629540,14340,14340,14340,14340,0
|
|
20230907,160700,552629540,14340,14340,14340,14340,0
|
|
20230907,160600,552629540,14340,14340,14340,14340,0
|
|
20230907,160500,552629540,14340,14340,14340,14340,0
|
|
20230907,160400,552629540,14340,14340,14340,14340,0
|
|
20230907,160300,552629540,14340,14340,14340,14340,0
|
|
20230907,160200,552629540,14340,14340,14340,14340,0
|
|
20230907,160100,552629540,14340,14340,14340,14340,0
|
|
20230907,160000,552629540,14340,14340,14340,14340,0
|
|
20230907,155900,552629540,14340,14340,14340,14340,0
|
|
20230907,155800,552629540,14340,14340,14340,14340,0
|
|
20230907,155700,552629540,14340,14340,14340,14340,0
|
|
20230907,155600,552629540,14340,14340,14340,14340,205
|
|
20230907,155500,552629540,14340,14340,14340,14340,0
|
|
20230907,155400,552629540,14340,14340,14340,14340,0
|
|
20230907,155300,552629540,14340,14340,14340,14340,0
|
|
20230907,155200,552629540,14340,14340,14340,14340,0
|
|
20230907,155100,552629540,14340,14340,14340,14340,0
|
|
20230907,155000,552629540,14340,14340,14340,14340,0
|
|
20230907,154900,552629540,14340,14340,14340,14340,0
|
|
20230907,154800,552629540,14340,14340,14340,14340,0
|
|
20230907,154700,552629540,14340,14340,14340,14340,0
|
|
20230907,154600,552629540,14340,14340,14340,14340,0
|
|
20230907,154500,552629540,14340,14340,14340,14340,0
|
|
20230907,154400,552629540,14340,14340,14340,14340,0
|
|
20230907,154300,552629540,14340,14340,14340,14340,0
|
|
20230907,154200,552629540,14340,14340,14340,14340,0
|
|
20230907,154100,552629540,14340,14340,14340,14340,0
|
|
20230907,154000,552629540,14340,14340,14340,14340,0
|
|
20230907,153900,552629540,14340,14340,14340,14340,0
|
|
20230907,153800,552629540,14340,14340,14340,14340,0
|
|
20230907,153700,552629540,14340,14340,14340,14340,0
|
|
20230907,153600,552629540,14340,14340,14340,14340,0
|
|
20230907,153500,552629540,14340,14340,14340,14340,0
|
|
20230907,153400,552629540,14340,14340,14340,14340,0
|
|
20230907,153300,552629540,14340,14340,14340,14340,0
|
|
20230907,153200,552629540,14340,14340,14340,14340,0
|
|
20230907,153100,552629540,14340,14340,14340,14340,0
|
|
20230907,153000,552629540,14340,14340,14340,14340,205
|
|
20230907,152900,549689840,14350,14350,14350,14350,0
|
|
20230907,152800,549689840,14350,14350,14350,14350,0
|
|
20230907,152700,549689840,14350,14350,14350,14350,0
|
|
20230907,152600,549689840,14350,14350,14350,14350,0
|
|
20230907,152500,549689840,14350,14350,14350,14350,0
|
|
20230907,152400,549689840,14350,14350,14350,14350,0
|
|
20230907,152300,549689840,14350,14350,14350,14350,0
|
|
20230907,152200,549689840,14350,14350,14350,14350,0
|
|
20230907,152100,549689840,14350,14350,14350,14350,0
|
|
20230907,152000,549689840,14350,14350,14350,14350,0
|
|
20230907,151900,549689840,14350,14350,14350,14350,21
|
|
20230907,151800,549388490,14350,14350,14350,14350,11
|
|
20230907,151700,549230640,14340,14340,14340,14340,1191
|
|
20230907,151600,532151700,14340,14280,14340,14270,96
|
|
20230907,151500,530780340,14340,14340,14340,14340,11
|
|
20230907,151400,530622600,14340,14280,14340,14280,9
|
|
20230907,151300,530494020,14280,14290,14290,14280,113
|
|
20230907,151200,528879880,14340,14340,14340,14340,3
|
|
20230907,151100,528836860,14340,14340,14340,14340,10
|
|
20230907,151000,528693460,14290,14290,14290,14290,0
|
|
20230907,150900,528693460,14290,14290,14290,14290,0
|
|
20230907,150800,528693460,14290,14290,14290,14290,0
|
|
20230907,150700,528693460,14290,14340,14340,14290,14
|
|
20230907,150600,528492850,14340,14340,14340,14340,6
|
|
20230907,150500,528406810,14340,14340,14340,14340,1
|
|
20230907,150400,528392470,14350,14350,14350,14350,0
|
|
20230907,150300,528392470,14350,14350,14350,14350,0
|
|
20230907,150200,528392470,14350,14350,14350,14350,11
|
|
20230907,150100,528234620,14280,14280,14280,14280,33
|
|
20230907,150000,527763380,14280,14290,14290,14280,4
|
|
20230907,145900,527706240,14350,14350,14350,14350,0
|
|
20230907,145800,527706240,14350,14350,14350,14350,11
|
|
20230907,145700,527548390,14350,14350,14350,14350,0
|
|
20230907,145600,527548390,14350,14350,14350,14350,3
|
|
20230907,145500,527505340,14360,14360,14360,14360,3
|
|
20230907,145400,527462260,14360,14360,14360,14360,9
|
|
20230907,145300,527333020,14360,14360,14360,14360,12
|
|
20230907,145200,527160700,14270,14270,14270,14270,0
|
|
20230907,145100,527160700,14270,14270,14270,14270,1
|
|
20230907,145000,527146430,14260,14260,14260,14260,0
|
|
20230907,144900,527146430,14260,14260,14260,14260,0
|
|
20230907,144800,527146430,14260,14260,14260,14260,30
|
|
20230907,144700,526718630,14400,14400,14400,14400,0
|
|
20230907,144600,526718630,14400,14400,14400,14400,0
|
|
20230907,144500,526718630,14400,14400,14400,14400,0
|
|
20230907,144400,526718630,14400,14400,14400,14400,12
|
|
20230907,144300,526545830,14400,14400,14400,14400,0
|
|
20230907,144200,526545830,14400,14380,14400,14380,10
|
|
20230907,144100,526401850,14410,14410,14410,14410,6
|
|
20230907,144000,526315390,14410,14410,14410,14410,0
|
|
20230907,143900,526315390,14410,14410,14410,14410,1
|
|
20230907,143800,526300980,14260,14360,14430,14260,239
|
|
20230907,143700,522864470,14370,14300,14370,14300,100
|
|
20230907,143600,521431710,14230,14260,14260,14230,50
|
|
20230907,143500,520719620,14300,14300,14300,14300,0
|
|
20230907,143400,520719620,14300,14300,14300,14300,12
|
|
20230907,143300,520548020,14300,14300,14300,14300,0
|
|
20230907,143200,520548020,14300,14300,14300,14300,0
|
|
20230907,143100,520548020,14300,14300,14300,14300,0
|
|
20230907,143000,520548020,14300,14300,14300,14300,0
|
|
20230907,142900,520548020,14300,14290,14300,14290,6
|
|
20230907,142800,520462250,14320,14320,14320,14320,0
|
|
20230907,142700,520462250,14320,14320,14320,14320,0
|
|
20230907,142600,520462250,14320,14320,14320,14320,0
|
|
20230907,142500,520462250,14320,14320,14320,14320,20
|
|
20230907,142400,520175850,14340,14340,14340,14340,0
|
|
20230907,142300,520175850,14340,14340,14340,14340,0
|
|
20230907,142200,520175850,14340,14340,14340,14340,0
|
|
20230907,142100,520175850,14340,14340,14340,14340,0
|
|
20230907,142000,520175850,14340,14340,14340,14340,0
|
|
20230907,141900,520175850,14340,14340,14340,14340,12
|
|
20230907,141800,520003770,14350,14350,14350,14350,0
|
|
20230907,141700,520003770,14350,14350,14350,14350,0
|
|
20230907,141600,520003770,14350,14290,14350,14290,6
|
|
20230907,141500,519917790,14290,14290,14290,14290,4
|
|
20230907,141400,519860630,14250,14270,14270,14250,103
|
|
20230907,141300,518392380,14260,14290,14290,14260,7
|
|
20230907,141200,518292410,14260,14270,14270,14260,24
|
|
20230907,141100,517950150,14280,14280,14280,14280,3
|
|
20230907,141000,517907310,14300,14300,14300,14300,1
|
|
20230907,140900,517893010,14320,14310,14320,14310,8
|
|
20230907,140800,517778510,14330,14330,14330,14330,0
|
|
20230907,140700,517778510,14330,14330,14330,14330,0
|
|
20230907,140600,517778510,14330,14330,14330,14330,2
|
|
20230907,140500,517749850,14370,14370,14370,14370,0
|
|
20230907,140400,517749850,14370,14370,14370,14370,12
|
|
20230907,140300,517577410,14370,14370,14370,14370,6
|
|
20230907,140200,517491190,14370,14370,14370,14370,0
|
|
20230907,140100,517491190,14370,14370,14370,14370,0
|
|
20230907,140000,517491190,14370,14370,14370,14370,4
|
|
20230907,135900,517433710,14270,14270,14270,14270,0
|
|
20230907,135800,517433710,14270,14270,14270,14270,0
|
|
20230907,135700,517433710,14270,14270,14270,14270,0
|
|
20230907,135600,517433710,14270,14380,14380,14270,3
|
|
20230907,135500,517390790,14280,14290,14290,14280,290
|
|
20230907,135400,513248310,14300,14300,14300,14300,0
|
|
20230907,135300,513248310,14300,14300,14300,14300,3
|
|
20230907,135200,513205410,14310,14320,14320,14310,111
|
|
20230907,135100,511616920,14410,14410,14410,14410,6
|
|
20230907,135000,511530460,14410,14410,14410,14410,1
|
|
20230907,134900,511516050,14430,14430,14430,14430,0
|
|
20230907,134800,511516050,14430,14410,14430,14410,12
|
|
20230907,134700,511343010,14430,14430,14430,14430,0
|
|
20230907,134600,511343010,14430,14430,14430,14430,0
|
|
20230907,134500,511343010,14430,14350,14430,14350,4
|
|
20230907,134400,511285370,14340,14340,14340,14340,10
|
|
20230907,134300,511141970,14350,14350,14350,14350,0
|
|
20230907,134200,511141970,14350,14350,14350,14350,0
|
|
20230907,134100,511141970,14350,14350,14350,14350,20
|
|
20230907,134000,510854970,14350,14350,14350,14350,0
|
|
20230907,133900,510854970,14350,14350,14350,14350,13
|
|
20230907,133800,510668420,14360,14360,14360,14360,8
|
|
20230907,133700,510553540,14360,14360,14360,14360,65
|
|
20230907,133600,509620140,14370,14370,14370,14370,35
|
|
20230907,133500,509117190,14460,14460,14460,14460,0
|
|
20230907,133400,509117190,14460,14460,14460,14460,0
|
|
20230907,133300,509117190,14460,14460,14460,14460,12
|
|
20230907,133200,508943670,14460,14460,14460,14460,0
|
|
20230907,133100,508943670,14460,14460,14460,14460,3
|
|
20230907,133000,508900290,14460,14460,14460,14460,4
|
|
20230907,132900,508842450,14460,14460,14460,14460,5
|
|
20230907,132800,508770150,14460,14450,14460,14450,3
|
|
20230907,132700,508726780,14360,14460,14460,14360,3
|
|
20230907,132600,508683500,14460,14450,14460,14450,9
|
|
20230907,132500,508553380,14480,14480,14480,14480,0
|
|
20230907,132400,508553380,14480,14480,14480,14480,0
|
|
20230907,132300,508553380,14480,14480,14480,14480,0
|
|
20230907,132200,508553380,14480,14470,14480,14470,10
|
|
20230907,132100,508408600,14480,14480,14480,14480,1
|
|
20230907,132000,508394120,14480,14480,14480,14480,0
|
|
20230907,131900,508394120,14480,14480,14480,14480,0
|
|
20230907,131800,508394120,14480,14470,14480,14470,13
|
|
20230907,131700,508205910,14440,14460,14460,14440,29
|
|
20230907,131600,507786970,14470,14470,14470,14460,17
|
|
20230907,131500,507541080,14500,14590,14590,14500,32
|
|
20230907,131400,507076720,14610,14600,14610,14600,40
|
|
20230907,131300,506492630,14610,14610,14610,14610,7
|
|
20230907,131200,506390360,14620,14510,14620,14510,551
|
|
20230907,131100,498353770,14510,14510,14510,14510,0
|
|
20230907,131000,498353770,14510,14510,14510,14510,0
|
|
20230907,130900,498353770,14510,14510,14510,14510,0
|
|
20230907,130800,498353770,14510,14510,14510,14510,300
|
|
20230907,130700,494000770,14500,14600,14600,14500,261
|
|
20230907,130600,490215250,14520,14520,14520,14520,0
|
|
20230907,130500,490215250,14520,14550,14550,14520,149
|
|
20230907,130400,488051280,14640,14640,14640,14640,0
|
|
20230907,130300,488051280,14640,14640,14640,14640,2
|
|
20230907,130200,488022000,14640,14640,14640,14640,13
|
|
20230907,130100,487831680,14550,14550,14550,14550,42
|
|
20230907,130000,487220580,14640,14620,14640,14620,11
|
|
20230907,125900,487059670,14550,14550,14550,14550,0
|
|
20230907,125800,487059670,14550,14550,14550,14550,292
|
|
20230907,125700,482811070,14550,14550,14550,14550,565
|
|
20230907,125600,474590320,14550,14560,14760,14550,629
|
|
20230907,125500,465399360,14510,14520,14560,14510,154
|
|
20230907,125400,463164050,14530,14530,14530,14530,362
|
|
20230907,125300,457904190,14550,14540,14550,14540,6
|
|
20230907,125200,457816920,14550,14550,14550,14550,6
|
|
20230907,125100,457729620,14460,14470,14470,14460,59
|
|
20230907,125000,456875980,14560,14510,14560,14470,47
|
|
20230907,124900,456194860,14510,14500,14510,14500,50
|
|
20230907,124800,455469530,14520,14530,14570,14520,122
|
|
20230907,124700,453692710,14600,14390,14600,14390,1121
|
|
20230907,124600,437457080,14390,14390,14390,14390,0
|
|
20230907,124500,437457080,14390,14390,14390,14390,4
|
|
20230907,124400,437399520,14300,14300,14300,14300,0
|
|
20230907,124300,437399520,14300,14300,14300,14300,0
|
|
20230907,124200,437399520,14300,14300,14300,14300,0
|
|
20230907,124100,437399520,14300,14300,14300,14300,0
|
|
20230907,124000,437399520,14300,14300,14300,14300,50
|
|
20230907,123900,436684520,14290,14290,14290,14290,9
|
|
20230907,123800,436555910,14390,14390,14390,14390,0
|
|
20230907,123700,436555910,14390,14390,14390,14390,0
|
|
20230907,123600,436555910,14390,14390,14390,14390,0
|
|
20230907,123500,436555910,14390,14390,14390,14390,7
|
|
20230907,123400,436455180,14390,14390,14390,14390,2
|
|
20230907,123300,436426400,14390,14390,14390,14390,0
|
|
20230907,123200,436426400,14390,14380,14390,14380,13
|
|
20230907,123100,436239410,14310,14310,14310,14310,0
|
|
20230907,123000,436239410,14310,14390,14390,14310,55
|
|
20230907,122900,435452040,14390,14390,14390,14390,2
|
|
20230907,122800,435423260,14390,14350,14390,14310,123
|
|
20230907,122700,433662010,14350,14350,14350,14350,204
|
|
20230907,122600,430734610,14340,14290,14960,14290,2322
|
|
20230907,122500,396948680,14290,14290,14290,14290,0
|
|
20230907,122400,396948680,14290,14290,14290,14290,1
|
|
20230907,122300,396934390,14300,14300,14300,14300,0
|
|
20230907,122200,396934390,14300,14290,14300,14290,7
|
|
20230907,122100,396834330,14290,14290,14290,14290,0
|
|
20230907,122000,396834330,14290,14290,14290,14290,5
|
|
20230907,121900,396762880,14340,14340,14340,14340,0
|
|
20230907,121800,396762880,14340,14340,14340,14340,0
|
|
20230907,121700,396762880,14340,14330,14340,14330,95
|
|
20230907,121600,395401230,14350,14230,14350,14230,508
|
|
20230907,121500,388127610,14230,14220,14230,14220,4
|
|
20230907,121400,388070720,14220,14220,14220,14220,0
|
|
20230907,121300,388070720,14220,14220,14220,14220,0
|
|
20230907,121200,388070720,14220,14220,14220,14220,0
|
|
20230907,121100,388070720,14220,14220,14220,14220,105
|
|
20230907,121000,386577620,14150,14100,14150,14100,156
|
|
20230907,120900,384372570,14040,14080,14080,14030,4044
|
|
20230907,120800,327594680,14090,14090,14090,14090,81
|
|
20230907,120700,326453390,14100,14100,14100,14100,0
|
|
20230907,120600,326453390,14100,14100,14100,14100,16
|
|
20230907,120500,326227790,14100,14100,14100,14100,1
|
|
20230907,120400,326213690,14100,14100,14100,14100,1
|
|
20230907,120300,326199590,14100,14120,14120,14100,36
|
|
20230907,120200,325691710,14130,14130,14130,14130,0
|
|
20230907,120100,325691710,14130,14140,14140,14130,16
|
|
20230907,120000,325465500,14140,14120,14140,14120,5
|
|
20230907,115900,325394820,14120,14120,14120,14120,0
|
|
20230907,115800,325394820,14120,14120,14120,14120,0
|
|
20230907,115700,325394820,14120,14120,14120,14120,125
|
|
20230907,115600,323629820,14120,14140,14140,14120,29
|
|
20230907,115500,323220280,14140,14130,14140,14130,31
|
|
20230907,115400,322782070,14130,14130,14130,14130,1
|
|
20230907,115300,322767940,14140,14140,14140,14140,0
|
|
20230907,115200,322767940,14140,14140,14140,14140,30
|
|
20230907,115100,322343740,14140,14140,14140,14140,18
|
|
20230907,115000,322089220,14120,14120,14120,14120,0
|
|
20230907,114900,322089220,14120,14120,14120,14120,0
|
|
20230907,114800,322089220,14120,14120,14120,14120,0
|
|
20230907,114700,322089220,14120,14120,14120,14120,0
|
|
20230907,114600,322089220,14120,14130,14140,14120,35
|
|
20230907,114500,321594490,14130,14130,14130,14130,41
|
|
20230907,114400,321015160,14130,14130,14130,14130,0
|
|
20230907,114300,321015160,14130,14130,14130,14130,0
|
|
20230907,114200,321015160,14130,14140,14140,14130,19
|
|
20230907,114100,320746510,14140,14120,14140,14120,16
|
|
20230907,114000,320520570,14020,14020,14020,14020,0
|
|
20230907,113900,320520570,14020,14120,14120,14010,2186
|
|
20230907,113800,289798420,14150,14150,14150,14150,3
|
|
20230907,113700,289755970,14150,14150,14150,14150,19
|
|
20230907,113600,289487120,14150,14150,14150,14150,0
|
|
20230907,113500,289487120,14150,14150,14150,14150,0
|
|
20230907,113400,289487120,14150,14150,14150,14150,10
|
|
20230907,113300,289345620,14150,14150,14150,14150,18
|
|
20230907,113200,289090920,14150,14150,14150,14150,7
|
|
20230907,113100,288991870,14120,14120,14120,14120,401
|
|
20230907,113000,283329750,14120,14140,14140,14120,157
|
|
20230907,112900,281112670,14140,14140,14140,14140,73
|
|
20230907,112800,280080450,14150,14150,14150,14150,18
|
|
20230907,112700,279825750,14150,14150,14150,14150,45
|
|
20230907,112600,279189000,14150,14150,14150,14150,0
|
|
20230907,112500,279189000,14150,14150,14150,14150,10
|
|
20230907,112400,279047500,14150,14150,14150,14150,18
|
|
20230907,112300,278792800,14150,14150,14150,14150,0
|
|
20230907,112200,278792800,14150,14150,14150,14150,0
|
|
20230907,112100,278792800,14150,14150,14150,14150,0
|
|
20230907,112000,278792800,14150,14180,14180,14150,344
|
|
20230907,111900,273924760,14200,14200,14200,14200,25
|
|
20230907,111800,273569760,14190,14190,14190,14190,0
|
|
20230907,111700,273569760,14190,14190,14190,14190,0
|
|
20230907,111600,273569760,14190,14190,14190,14190,5
|
|
20230907,111500,273498810,14210,14200,14210,14200,35
|
|
20230907,111400,273001590,14200,14200,14200,14200,1
|
|
20230907,111300,272987390,14220,14220,14220,14220,0
|
|
20230907,111200,272987390,14220,14220,14220,14220,1
|
|
20230907,111100,272973170,14230,14230,14230,14230,0
|
|
20230907,111000,272973170,14230,14210,14230,14210,20
|
|
20230907,110900,272688610,14230,14230,14230,14230,0
|
|
20230907,110800,272688610,14230,14230,14230,14230,0
|
|
20230907,110700,272688610,14230,14230,14230,14230,27
|
|
20230907,110600,272304400,14230,14230,14230,14230,18
|
|
20230907,110500,272048260,14230,14230,14230,14230,1
|
|
20230907,110400,272034030,14230,14230,14230,14230,0
|
|
20230907,110300,272034030,14230,14230,14230,14230,0
|
|
20230907,110200,272034030,14230,14230,14230,14230,0
|
|
20230907,110100,272034030,14230,14230,14230,14230,21
|
|
20230907,110000,271735200,14230,14230,14230,14230,34
|
|
20230907,105900,271251380,14150,14230,14230,14150,57
|
|
20230907,105800,270443550,14230,14230,14230,14230,17
|
|
20230907,105700,270201640,14240,14230,14240,14230,1430
|
|
20230907,105600,249838780,14230,14220,14230,14200,21
|
|
20230907,105500,249540030,14240,14240,14240,14240,17
|
|
20230907,105400,249297950,14240,14240,14240,14230,60
|
|
20230907,105300,248443920,14240,14240,14240,14240,22
|
|
20230907,105200,248130640,14240,14240,14240,14240,36
|
|
20230907,105100,247618000,14240,14270,14270,14240,876
|
|
20230907,105000,235140340,14240,14250,14270,14240,592
|
|
20230907,104900,226705040,14260,14260,14260,14260,17
|
|
20230907,104800,226462620,14260,14260,14260,14260,35
|
|
20230907,104700,225963520,14270,14270,14270,14270,37
|
|
20230907,104600,225435530,14280,14280,14280,14280,17
|
|
20230907,104500,225192770,14280,14280,14280,14280,25
|
|
20230907,104400,224835770,14280,14280,14280,14280,17
|
|
20230907,104300,224593010,14290,14280,14290,14280,78
|
|
20230907,104200,223478810,14280,14240,14280,14240,433
|
|
20230907,104100,217296410,14240,14230,14240,14230,400
|
|
20230907,104000,211600540,14170,14160,14170,14160,181
|
|
20230907,103900,209037220,14050,14240,14240,14050,766
|
|
20230907,103800,198259960,14230,14180,14230,14180,20
|
|
20230907,103700,197975510,14190,14150,14190,14150,33
|
|
20230907,103600,197507730,14150,14150,14150,14150,17
|
|
20230907,103500,197267180,14150,14130,14150,14130,1585
|
|
20230907,103400,174861580,14130,14090,14130,14090,22
|
|
20230907,103300,174550840,14090,14120,14130,14090,40
|
|
20230907,103200,173985970,14130,14090,14130,14050,525
|
|
20230907,103100,166603940,14090,14090,14090,14090,1
|
|
20230907,103000,166589850,14080,14130,14130,14080,324
|
|
20230907,102900,162022440,14130,14100,14130,14100,271
|
|
20230907,102800,158201130,14120,14130,14130,14110,311
|
|
20230907,102700,153810710,14140,14140,14140,14140,5
|
|
20230907,102600,153740010,14130,14150,14150,14130,894
|
|
20230907,102500,141092560,14160,14160,14160,14160,2
|
|
20230907,102400,141064240,14160,14160,14160,14160,1
|
|
20230907,102300,141050080,14160,14160,14160,14160,0
|
|
20230907,102200,141050080,14160,14160,14160,14160,0
|
|
20230907,102100,141050080,14160,14160,14160,14160,5
|
|
20230907,102000,140979280,14160,14160,14160,14160,60
|
|
20230907,101900,140129680,14180,14170,14180,14170,15
|
|
20230907,101800,139916990,14170,14170,14170,14170,14
|
|
20230907,101700,139718610,14190,14190,14190,14190,0
|
|
20230907,101600,139718610,14190,14180,14190,14180,10
|
|
20230907,101500,139576740,14180,14180,14180,14180,5
|
|
20230907,101400,139505840,14180,14180,14180,14180,0
|
|
20230907,101300,139505840,14180,14180,14180,14180,0
|
|
20230907,101200,139505840,14180,14180,14180,14180,1
|
|
20230907,101100,139491660,14180,14180,14180,14180,1
|
|
20230907,101000,139477480,14180,14180,14180,14180,0
|
|
20230907,100900,139477480,14180,14180,14180,14180,0
|
|
20230907,100800,139477480,14180,14180,14180,14180,3
|
|
20230907,100700,139434940,14180,14180,14180,14180,0
|
|
20230907,100600,139434940,14180,14180,14180,14180,2
|
|
20230907,100500,139406580,14180,14180,14180,14140,33
|
|
20230907,100400,138938760,14170,14130,14170,14130,255
|
|
20230907,100300,135333020,14130,14120,14130,14110,221
|
|
20230907,100200,132213290,14130,14120,14130,14100,406
|
|
20230907,100100,126488310,14110,14140,14140,14110,35
|
|
20230907,100000,125994040,14130,14130,14140,14130,75
|
|
20230907,095900,124934240,14130,14160,14160,14130,1518
|
|
20230907,095800,103462640,14170,14180,14180,14170,211
|
|
20230907,095700,100472460,14180,14180,14180,14180,133
|
|
20230907,095600,98586520,14180,14180,14180,14180,0
|
|
20230907,095500,98586520,14180,14200,14200,14180,460
|
|
20230907,095400,92058460,14200,14200,14200,14200,136
|
|
20230907,095300,90127260,14250,14250,14250,14250,1
|
|
20230907,095200,90113010,14250,14250,14250,14250,5
|
|
20230907,095100,90041760,14250,14250,14250,14250,7
|
|
20230907,095000,89942010,14200,14200,14200,14200,0
|
|
20230907,094900,89942010,14200,14220,14220,14200,600
|
|
20230907,094800,81417960,14220,14290,14290,14200,811
|
|
20230907,094700,69888890,14230,14240,14300,14230,295
|
|
20230907,094600,65687770,14240,14240,14240,14240,3
|
|
20230907,094500,65645050,14240,14240,14240,14240,209
|
|
20230907,094400,62668890,14240,14240,14240,14240,23
|
|
20230907,094300,62341370,14240,14260,14260,14240,121
|
|
20230907,094200,60617590,14260,14250,14260,14250,80
|
|
20230907,094100,59477090,14260,14260,14260,14260,2
|
|
20230907,094000,59448570,14240,14250,14250,14240,173
|
|
20230907,093900,56983920,14240,14290,14290,14240,303
|
|
20230907,093800,52664160,14260,14280,14280,14260,916
|
|
20230907,093700,39593000,14280,14300,14300,14280,129
|
|
20230907,093600,37750670,14290,14300,14300,14290,251
|
|
20230907,093500,34162710,14300,14310,14340,14300,418
|
|
20230907,093400,28184860,14300,14300,14300,14300,0
|
|
20230907,093300,28184860,14300,14300,14300,14300,0
|
|
20230907,093200,28184860,14300,14300,14300,14300,0
|
|
20230907,093100,28184860,14300,14340,14340,14300,66
|
|
20230907,093000,27240030,14350,14350,14350,14350,15
|
|
20230907,092900,27024780,14350,14370,14370,14350,394
|
|
20230907,092800,21364670,14380,14380,14380,14380,0
|
|
20230907,092700,21364670,14380,14380,14380,14380,0
|
|
20230907,092600,21364670,14380,14380,14380,14380,7
|
|
20230907,092500,21264010,14380,14380,14380,14380,234
|
|
20230907,092400,17899090,14380,14380,14380,14380,0
|
|
20230907,092300,17899090,14380,14380,14380,14380,36
|
|
20230907,092200,17381410,14380,14390,14390,14380,5
|
|
20230907,092100,17309500,14380,14390,14390,14380,96
|
|
20230907,092000,15928400,14390,14420,14420,14390,8
|
|
20230907,091900,15813130,14420,14420,14420,14420,0
|
|
20230907,091800,15813130,14420,14420,14420,14420,14
|
|
20230907,091700,15611250,14420,14410,14420,14410,17
|
|
20230907,091600,15366140,14410,14410,14410,14410,117
|
|
20230907,091500,13680170,14410,14410,14410,14410,1
|
|
20230907,091400,13665760,14420,14420,14420,14420,4
|
|
20230907,091300,13608080,14430,14430,14430,14430,8
|
|
20230907,091200,13492640,14420,14420,14420,14420,2
|
|
20230907,091100,13463800,14370,14370,14370,14370,0
|
|
20230907,091000,13463800,14370,14370,14370,14370,0
|
|
20230907,090900,13463800,14370,14370,14370,14370,0
|
|
20230907,090800,13463800,14370,14420,14430,14370,265
|
|
20230907,090700,9646990,14400,14420,14420,14400,23
|
|
20230907,090600,9315530,14420,14370,14420,14370,509
|
|
20230907,090500,2001000,14370,14370,14370,14370,0
|
|
20230907,090400,2001000,14370,14370,14370,14370,3
|
|
20230907,090300,1957890,14370,14370,14370,14370,5
|
|
20230907,090200,1886040,14350,14350,14350,14350,2
|
|
20230907,090100,1857340,14370,14370,14370,14370,9
|
|
20230907,090000,1728010,14360,14440,14440,14360,120
|